Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.353 | 1.353 | 1.306 | 1.319 | 35,199 | -0.04(-2.75%) |
Aug 30, 2004 | 1.329 | 1.378 | 1.329 | 1.356 | 89,286 | -0.00(-0.23%) |
Aug 27, 2004 | 1.337 | 1.359 | 1.322 | 1.359 | 36,058 | +0.01(+0.69%) |
Aug 26, 2004 | 1.373 | 1.390 | 1.345 | 1.350 | 115,042 | -0.02(-1.25%) |
Aug 25, 2004 | 1.248 | 1.378 | 1.247 | 1.367 | 180,290 | +0.08(+6.15%) |
Aug 24, 2004 | 1.304 | 1.304 | 1.242 | 1.287 | 262,708 | +0.02(+1.41%) |
Aug 23, 2004 | 1.306 | 1.324 | 1.267 | 1.270 | 155,461 | -0.07(-4.89%) |
Aug 20, 2004 | 1.362 | 1.367 | 1.335 | 1.335 | 100,267 | -0.03(-1.88%) |
Aug 19, 2004 | 1.307 | 1.388 | 1.307 | 1.360 | 133,071 | +0.00(+0.34%) |
Aug 18, 2004 | 1.310 | 1.356 | 1.305 | 1.356 | 259,634 | +0.04(+3.38%) |
Aug 17, 2004 | 1.305 | 1.333 | 1.291 | 1.312 | 60,096 | -0.01(-0.59%) |
Aug 16, 2004 | 1.312 | 1.345 | 1.287 | 1.319 | 240,386 | +0.00(+0.30%) |
Aug 13, 2004 | 1.339 | 1.340 | 1.298 | 1.315 | 112,466 | +0.00(+0.30%) |
Aug 12, 2004 | 1.316 | 1.343 | 1.271 | 1.311 | 132,212 | -0.01(-0.54%) |
Aug 11, 2004 | 1.322 | 1.336 | 1.288 | 1.319 | 199,177 | -0.00(-0.24%) |
Aug 10, 2004 | 1.262 | 1.333 | 1.262 | 1.322 | 198,319 | +0.12(+9.67%) |
Aug 09, 2004 | 1.243 | 1.257 | 1.201 | 1.205 | 225,791 | -0.05(-3.72%) |
Aug 06, 2004 | 1.263 | 1.298 | 1.235 | 1.252 | 211,196 | -0.05(-3.76%) |
Aug 05, 2004 | 1.281 | 1.313 | 1.263 | 1.301 | 165,695 | +0.02(+1.27%) |
Aug 04, 2004 | 1.324 | 1.383 | 1.284 | 1.284 | 261,849 | -0.05(-4.06%) |
Aug 03, 2004 | 1.375 | 1.419 | 1.335 | 1.339 | 169,309 | -0.05(-3.31%) |
Aug 02, 2004 | 1.391 | 1.430 | 1.367 | 1.385 | 103,881 | -0.01(-0.45%) |
Jul 30, 2004 | 1.378 | 1.419 | 1.376 | 1.391 | 109,891 | +0.00(+0.00%) |
Jul 29, 2004 | 1.363 | 1.403 | 1.357 | 1.391 | 257,557 | +0.02(+1.47%) |
Jul 28, 2004 | 1.382 | 1.399 | 1.352 | 1.371 | 379,467 | -0.05(-3.23%) |
Jul 27, 2004 | 1.367 | 1.416 | 1.367 | 1.416 | 91,003 | +0.04(+2.99%) |
Jul 26, 2004 | 1.400 | 1.422 | 1.368 | 1.375 | 203,470 | -0.02(-1.61%) |
Jul 23, 2004 | 1.398 | 1.423 | 1.397 | 1.398 | 123,627 | -0.00(-0.06%) |
Jul 22, 2004 | 1.397 | 1.430 | 1.397 | 1.399 | 119,334 | -0.01(-0.39%) |
Jul 21, 2004 | 1.408 | 1.472 | 1.402 | 1.404 | 267,000 | -0.03(-2.27%) |
Jul 20, 2004 | 1.399 | 1.437 | 1.382 | 1.437 | 203,470 | +0.02(+1.65%) |
Jul 19, 2004 | 1.412 | 1.444 | 1.377 | 1.413 | 327,956 | -0.04(-2.93%) |
Jul 16, 2004 | 1.496 | 1.501 | 1.455 | 1.456 | 269,576 | -0.03(-2.34%) |
Jul 15, 2004 | 1.489 | 1.505 | 1.485 | 1.491 | 168,270 | +0.01(+0.58%) |
Jul 14, 2004 | 1.474 | 1.519 | 1.474 | 1.482 | 149,383 | -0.01(-0.47%) |
Jul 13, 2004 | 1.503 | 1.517 | 1.481 | 1.489 | 197,460 | -0.02(-1.13%) |
Jul 12, 2004 | 1.480 | 1.525 | 1.466 | 1.506 | 161,402 | +0.02(+1.36%) |
Jul 09, 2004 | 1.492 | 1.492 | 1.472 | 1.486 | 59,238 | +0.01(+0.37%) |
Jul 08, 2004 | 1.480 | 1.503 | 1.464 | 1.481 | 191,450 | -0.04(-2.41%) |
Jul 07, 2004 | 1.501 | 1.543 | 1.500 | 1.517 | 54,945 | +0.02(+1.09%) |
Jul 06, 2004 | 1.463 | 1.524 | 1.463 | 1.501 | 130,495 | +0.01(+0.68%) |
Jul 02, 2004 | 1.503 | 1.513 | 1.476 | 1.491 | 123,627 | -0.01(-0.78%) |
Jul 01, 2004 | 1.541 | 1.541 | 1.503 | 1.503 | 102,164 | -0.07(-4.16%) |
Jun 30, 2004 | 1.591 | 1.592 | 1.532 | 1.568 | 85,852 | -0.02(-1.46%) |
Jun 29, 2004 | 1.529 | 1.591 | 1.482 | 1.591 | 151,100 | +0.05(+3.38%) |
Jun 28, 2004 | 1.528 | 1.541 | 1.501 | 1.539 | 158,826 | -0.00(-0.25%) |
Jun 25, 2004 | 1.509 | 1.779 | 1.464 | 1.543 | 536,577 | +0.07(+4.88%) |
Jun 24, 2004 | 1.471 | 1.552 | 1.471 | 1.471 | 211,196 | -0.05(-3.05%) |
Jun 23, 2004 | 1.506 | 1.545 | 1.468 | 1.517 | 97,013 | +0.01(+0.67%) |
Jun 22, 2004 | 1.465 | 1.508 | 1.464 | 1.507 | 157,968 | +0.04(+2.70%) |
Jun 21, 2004 | 1.465 | 1.472 | 1.465 | 1.468 | 97,013 | -0.01(-0.58%) |
Jun 18, 2004 | 1.474 | 1.501 | 1.461 | 1.476 | 381,184 | -0.02(-1.25%) |
Jun 17, 2004 | 1.518 | 1.545 | 1.484 | 1.495 | 98,730 | -0.02(-1.38%) |
Jun 16, 2004 | 1.538 | 1.541 | 1.495 | 1.516 | 163,978 | -0.00(-0.31%) |
Jun 15, 2004 | 1.515 | 1.551 | 1.500 | 1.520 | 88,427 | +0.02(+1.35%) |
Jun 14, 2004 | 1.552 | 1.552 | 1.500 | 1.500 | 258,415 | -0.07(-4.21%) |
Jun 10, 2004 | 1.569 | 1.607 | 1.553 | 1.566 | 200,036 | +0.01(+0.95%) |
Jun 09, 2004 | 1.592 | 1.593 | 1.541 | 1.552 | 66,106 | -0.02(-1.28%) |
Jun 08, 2004 | 1.575 | 1.592 | 1.565 | 1.572 | 44,643 | -0.02(-1.27%) |
Jun 07, 2004 | 1.522 | 1.592 | 1.522 | 1.592 | 82,418 | +0.04(+2.50%) |
Jun 04, 2004 | 1.552 | 1.588 | 1.552 | 1.553 | 27,472 | +0.00(+0.00%) |
Jun 03, 2004 | 1.564 | 1.577 | 1.550 | 1.553 | 304,776 | -0.05(-3.38%) |
Jun 02, 2004 | 1.531 | 1.627 | 1.531 | 1.607 | 270,435 | +0.07(+4.55%) |
Jun 01, 2004 | 1.478 | 1.538 | 1.475 | 1.538 | 290,181 | +0.05(+3.34%) |
May 28, 2004 | 1.499 | 1.545 | 1.487 | 1.488 | 136,505 | -0.06(-3.57%) |
May 27, 2004 | 1.551 | 1.551 | 1.506 | 1.543 | 91,003 | -0.01(-0.65%) |
May 26, 2004 | 1.492 | 1.586 | 1.492 | 1.553 | 136,505 | -0.03(-1.96%) |
May 25, 2004 | 1.514 | 1.584 | 1.514 | 1.584 | 133,071 | +0.01(+0.79%) |
May 24, 2004 | 1.534 | 1.578 | 1.531 | 1.572 | 54,087 | -0.00(-0.10%) |
May 21, 2004 | 1.522 | 1.573 | 1.522 | 1.573 | 376,892 | +0.06(+3.90%) |
May 20, 2004 | 1.530 | 1.530 | 1.501 | 1.514 | 288,464 | -0.01(-0.91%) |
May 19, 2004 | 1.529 | 1.542 | 1.522 | 1.528 | 162,261 | -0.02(-1.45%) |
May 18, 2004 | 1.522 | 1.551 | 1.522 | 1.551 | 105,598 | +0.02(+1.17%) |
May 17, 2004 | 1.534 | 1.535 | 1.488 | 1.533 | 152,817 | -0.00(-0.30%) |
May 14, 2004 | 1.523 | 1.553 | 1.519 | 1.538 | 74,691 | -0.00(-0.05%) |
May 13, 2004 | 1.531 | 1.576 | 1.531 | 1.538 | 200,036 | -0.03(-2.22%) |
May 12, 2004 | 1.493 | 1.576 | 1.492 | 1.573 | 144,232 | +0.02(+1.61%) |
May 11, 2004 | 1.494 | 1.548 | 1.485 | 1.548 | 156,251 | +0.05(+3.05%) |
May 10, 2004 | 1.510 | 1.517 | 1.475 | 1.503 | 87,569 | +0.02(+1.26%) |
May 07, 2004 | 1.534 | 1.534 | 1.476 | 1.484 | 96,154 | -0.02(-1.34%) |
May 06, 2004 | 1.526 | 1.550 | 1.499 | 1.504 | 171,704 | -0.05(-3.15%) |
May 05, 2004 | 1.549 | 1.572 | 1.534 | 1.553 | 41,209 | +0.02(+1.02%) |
May 04, 2004 | 1.520 | 1.582 | 1.520 | 1.537 | 69,540 | +0.01(+0.40%) |
May 03, 2004 | 1.539 | 1.583 | 1.494 | 1.531 | 151,100 | -0.02(-1.10%) |
Apr 30, 2004 | 1.554 | 1.592 | 1.515 | 1.548 | 200,894 | -0.00(-0.30%) |
Apr 29, 2004 | 1.583 | 1.583 | 1.553 | 1.553 | 149,383 | -0.02(-1.04%) |
Apr 28, 2004 | 1.562 | 1.583 | 1.562 | 1.569 | 92,720 | -0.00(-0.10%) |
Apr 27, 2004 | 1.565 | 1.584 | 1.565 | 1.571 | 128,778 | +0.01(+0.40%) |
Apr 26, 2004 | 1.572 | 1.592 | 1.560 | 1.565 | 163,978 | +0.01(+0.65%) |
Apr 23, 2004 | 1.526 | 1.578 | 1.526 | 1.555 | 436,988 | -0.03(-1.77%) |
Apr 22, 2004 | 1.474 | 1.583 | 1.463 | 1.583 | 403,506 | +0.12(+8.52%) |
Apr 21, 2004 | 1.465 | 1.478 | 1.458 | 1.458 | 90,145 | -0.02(-1.47%) |
Apr 20, 2004 | 1.492 | 1.506 | 1.475 | 1.480 | 209,479 | -0.05(-2.95%) |
Apr 19, 2004 | 1.479 | 1.526 | 1.437 | 1.525 | 299,624 | +0.03(+1.71%) |
Apr 16, 2004 | 1.517 | 1.553 | 1.468 | 1.499 | 180,290 | -0.02(-1.53%) |
Apr 15, 2004 | 1.590 | 1.590 | 1.523 | 1.523 | 127,920 | -0.06(-3.64%) |
Apr 14, 2004 | 1.592 | 1.650 | 1.570 | 1.580 | 119,334 | +0.03(+1.70%) |
Apr 13, 2004 | 1.631 | 1.631 | 1.529 | 1.554 | 75,550 | -0.04(-2.39%) |
Apr 12, 2004 | 1.576 | 1.630 | 1.553 | 1.592 | 81,559 | +0.01(+0.54%) |
Apr 08, 2004 | 1.618 | 1.618 | 1.573 | 1.583 | 62,672 | -0.02(-1.02%) |
Apr 07, 2004 | 1.615 | 1.631 | 1.593 | 1.600 | 109,891 | -0.03(-1.76%) |
Apr 06, 2004 | 1.601 | 1.640 | 1.601 | 1.628 | 338,258 | -0.02(-1.27%) |
Apr 05, 2004 | 1.571 | 1.650 | 1.571 | 1.649 | 501,378 | +0.06(+3.66%) |
Apr 02, 2004 | 1.591 | 1.597 | 1.569 | 1.591 | 58,379 | +0.02(+1.18%) |
Apr 01, 2004 | 1.573 | 1.583 | 1.569 | 1.572 | 391,486 | -0.00(-0.15%) |
Mar 31, 2004 | 1.555 | 1.586 | 1.537 | 1.575 | 66,106 | -0.01(-0.83%) |
Mar 30, 2004 | 1.592 | 1.592 | 1.564 | 1.588 | 42,926 | -0.00(-0.24%) |
Mar 29, 2004 | 1.587 | 1.592 | 1.515 | 1.592 | 154,534 | +0.04(+2.35%) |
Mar 26, 2004 | 1.542 | 1.586 | 1.542 | 1.555 | 62,672 | -0.00(-0.30%) |
Mar 25, 2004 | 1.546 | 1.560 | 1.525 | 1.560 | 261,849 | +0.03(+2.29%) |
Mar 24, 2004 | 1.557 | 1.557 | 1.502 | 1.525 | 36,916 | -0.01(-0.86%) |
Mar 23, 2004 | 1.539 | 1.539 | 1.444 | 1.538 | 112,466 | -0.00(-0.05%) |
Mar 22, 2004 | 1.525 | 1.545 | 1.515 | 1.539 | 212,913 | -0.01(-0.75%) |
Mar 19, 2004 | 1.558 | 1.586 | 1.544 | 1.551 | 291,898 | -0.01(-0.50%) |
Mar 18, 2004 | 1.568 | 1.583 | 1.557 | 1.558 | 33,482 | -0.00(-0.20%) |
Mar 17, 2004 | 1.560 | 1.593 | 1.527 | 1.562 | 308,210 | +0.00(+0.10%) |
Mar 16, 2004 | 1.571 | 1.587 | 1.559 | 1.560 | 151,100 | -0.00(-0.25%) |
Mar 15, 2004 | 1.574 | 1.576 | 1.561 | 1.564 | 128,778 | -0.02(-1.42%) |
Mar 12, 2004 | 1.565 | 1.592 | 1.562 | 1.586 | 99,588 | +0.02(+1.34%) |
Mar 11, 2004 | 1.567 | 1.587 | 1.558 | 1.565 | 119,334 | +0.00(+0.10%) |
Mar 10, 2004 | 1.577 | 1.577 | 1.558 | 1.564 | 149,383 | -0.01(-0.59%) |
Mar 09, 2004 | 1.576 | 1.588 | 1.559 | 1.573 | 129,637 | +0.01(+0.95%) |
Mar 08, 2004 | 1.569 | 1.573 | 1.558 | 1.558 | 87,569 | -0.00(-0.25%) |
Mar 05, 2004 | 1.575 | 1.583 | 1.558 | 1.562 | 120,193 | -0.00(-0.30%) |
Mar 04, 2004 | 1.565 | 1.572 | 1.560 | 1.567 | 17,170 | +0.01(+0.59%) |
Mar 03, 2004 | 1.561 | 1.570 | 1.555 | 1.558 | 90,145 | -0.03(-1.76%) |
Mar 02, 2004 | 1.567 | 1.586 | 1.564 | 1.586 | 71,257 | +0.02(+1.49%) |
Mar 01, 2004 | 1.571 | 1.596 | 1.562 | 1.562 | 54,945 | +0.01(+0.50%) |
Feb 27, 2004 | 1.541 | 1.558 | 1.539 | 1.555 | 552,889 | +0.00(+0.10%) |
Feb 26, 2004 | 1.535 | 1.553 | 1.534 | 1.553 | 156,251 | +0.02(+1.11%) |
Feb 25, 2004 | 1.534 | 1.540 | 1.533 | 1.536 | 118,476 | -0.00(-0.25%) |
Feb 24, 2004 | 1.553 | 1.553 | 1.534 | 1.540 | 89,286 | +0.00(+0.00%) |
Feb 23, 2004 | 1.514 | 1.548 | 1.514 | 1.540 | 138,222 | +0.00(+0.30%) |
Feb 20, 2004 | 1.532 | 1.558 | 1.489 | 1.535 | 121,051 | -0.00(-0.16%) |
Feb 19, 2004 | 1.499 | 1.569 | 1.499 | 1.538 | 198,319 | +0.04(+2.70%) |
Feb 18, 2004 | 1.489 | 1.504 | 1.478 | 1.497 | 33,482 | +0.03(+1.90%) |
Feb 17, 2004 | 1.495 | 1.516 | 1.456 | 1.469 | 102,164 | -0.04(-2.88%) |
Feb 13, 2004 | 1.526 | 1.526 | 1.502 | 1.513 | 149,383 | -0.01(-0.71%) |
Feb 12, 2004 | 1.382 | 1.533 | 1.382 | 1.524 | 252,406 | +0.13(+9.00%) |
Feb 11, 2004 | 1.461 | 1.461 | 1.341 | 1.398 | 1,638,922 | -0.11(-7.46%) |
Feb 10, 2004 | 1.522 | 1.522 | 1.472 | 1.510 | 195,743 | +0.00(+0.05%) |
Feb 09, 2004 | 1.546 | 1.546 | 1.468 | 1.510 | 96,154 | +0.02(+1.67%) |
Feb 06, 2004 | 1.468 | 1.491 | 1.460 | 1.485 | 35,199 | +0.03(+2.25%) |
Feb 05, 2004 | 1.475 | 1.479 | 1.452 | 1.452 | 88,427 | +0.00(+0.00%) |
Feb 04, 2004 | 1.470 | 1.481 | 1.440 | 1.452 | 244,679 | -0.02(-1.16%) |
Feb 03, 2004 | 1.421 | 1.498 | 1.421 | 1.469 | 333,107 | -0.03(-1.97%) |
Feb 02, 2004 | 1.458 | 1.512 | 1.452 | 1.499 | 329,673 | +0.02(+1.37%) |
Jan 30, 2004 | 1.485 | 1.528 | 1.475 | 1.478 | 75,550 | +0.00(+0.00%) |
Jan 29, 2004 | 1.651 | 1.651 | 1.476 | 1.478 | 297,907 | -0.15(-8.99%) |
Jan 28, 2004 | 1.572 | 1.661 | 1.572 | 1.625 | 121,051 | -0.03(-1.69%) |
Jan 27, 2004 | 1.615 | 1.688 | 1.615 | 1.652 | 60,096 | +0.01(+0.66%) |
Jan 26, 2004 | 1.708 | 1.708 | 1.628 | 1.642 | 162,261 | -0.02(-1.08%) |
Jan 23, 2004 | 1.613 | 1.673 | 1.613 | 1.659 | 119,334 | +0.03(+2.15%) |
Jan 22, 2004 | 1.711 | 1.735 | 1.616 | 1.625 | 258,415 | -0.08(-4.91%) |
Jan 21, 2004 | 1.690 | 1.742 | 1.690 | 1.708 | 1,040,531 | -0.03(-1.79%) |
Jan 20, 2004 | 1.644 | 1.739 | 1.644 | 1.739 | 210,338 | +0.03(+1.68%) |
Jan 16, 2004 | 1.619 | 1.712 | 1.619 | 1.711 | 549,455 | +0.04(+2.23%) |
Jan 15, 2004 | 1.583 | 1.673 | 1.556 | 1.673 | 346,053 | +0.09(+5.59%) |
Jan 14, 2004 | 1.518 | 1.606 | 1.510 | 1.585 | 462,727 | +0.07(+4.67%) |
Jan 13, 2004 | 1.495 | 1.514 | 1.495 | 1.514 | 693,292 | +0.00(+0.00%) |
Jan 12, 2004 | 1.534 | 1.534 | 1.506 | 1.514 | 135,492 | -0.01(-0.66%) |
Jan 09, 2004 | 1.469 | 1.553 | 1.469 | 1.524 | 386,807 | +0.03(+2.19%) |
Jan 08, 2004 | 1.462 | 1.513 | 1.462 | 1.492 | 227,319 | +0.00(+0.10%) |
Jan 07, 2004 | 1.468 | 1.499 | 1.468 | 1.490 | 41,423 | -0.01(-0.52%) |
Jan 06, 2004 | 1.446 | 1.498 | 1.446 | 1.498 | 195,743 | +0.02(+1.42%) |
Jan 05, 2004 | 1.452 | 1.492 | 1.452 | 1.477 | 93,579 | +0.01(+0.48%) |
Jan 02, 2004 | 1.512 | 1.513 | 1.461 | 1.470 | 18,887 | -0.04(-2.47%) |
Dec 31, 2003 | 1.475 | 1.507 | 1.459 | 1.507 | 183,724 | +0.01(+0.52%) |
Dec 30, 2003 | 1.432 | 1.499 | 1.432 | 1.499 | 119,686 | +0.03(+2.01%) |
Dec 29, 2003 | 1.498 | 1.513 | 1.423 | 1.470 | 232,702 | +0.01(+0.69%) |
Dec 26, 2003 | 1.444 | 1.463 | 1.444 | 1.460 | 24,897 | +0.01(+0.70%) |
Dec 24, 2003 | 1.446 | 1.465 | 1.426 | 1.450 | 44,093 | -0.00(-0.32%) |
Dec 23, 2003 | 1.443 | 1.474 | 1.423 | 1.454 | 72,605 | +0.02(+1.57%) |
Dec 22, 2003 | 1.426 | 1.432 | 1.406 | 1.432 | 16,037 | -0.00(-0.32%) |
Dec 19, 2003 | 1.498 | 1.507 | 1.395 | 1.437 | 137,775 | -0.04(-2.63%) |
Dec 18, 2003 | 1.418 | 1.495 | 1.418 | 1.475 | 154,937 | +0.06(+4.05%) |
Dec 17, 2003 | 1.432 | 1.441 | 1.398 | 1.418 | 43,784 | -0.02(-1.19%) |
Dec 16, 2003 | 1.443 | 1.443 | 1.404 | 1.435 | 47,776 | -0.02(-1.18%) |
Dec 15, 2003 | 1.394 | 1.495 | 1.394 | 1.452 | 146,026 | -0.05(-3.16%) |
Dec 12, 2003 | 1.475 | 1.499 | 1.452 | 1.499 | 48,137 | +0.04(+2.71%) |
Dec 11, 2003 | 1.417 | 1.460 | 1.382 | 1.460 | 132,384 | +0.04(+3.01%) |
Dec 10, 2003 | 1.388 | 1.430 | 1.379 | 1.417 | 100,327 | +0.02(+1.39%) |
Dec 09, 2003 | 1.457 | 1.461 | 1.377 | 1.398 | 79,688 | -0.04(-2.97%) |
Dec 08, 2003 | 1.360 | 1.440 | 1.360 | 1.440 | 78,657 | +0.02(+1.70%) |
Dec 05, 2003 | 1.415 | 1.456 | 1.415 | 1.416 | 41,458 | +0.00(+0.11%) |
Dec 04, 2003 | 1.412 | 1.422 | 1.388 | 1.415 | 132,341 | +0.00(+0.06%) |
Dec 03, 2003 | 1.460 | 1.484 | 1.414 | 1.414 | 84,684 | -0.05(-3.55%) |
Dec 02, 2003 | 1.475 | 1.495 | 1.466 | 1.466 | 69,265 | -0.00(-0.11%) |
Dec 01, 2003 | 1.366 | 1.495 | 1.366 | 1.468 | 122,142 | +0.01(+0.80%) |
Nov 28, 2003 | 1.501 | 1.524 | 1.456 | 1.456 | 21,677 | -0.03(-1.88%) |
Nov 26, 2003 | 1.534 | 1.538 | 1.469 | 1.484 | 37,380 | -0.05(-3.14%) |
Nov 25, 2003 | 1.470 | 1.532 | 1.470 | 1.532 | 182,470 | +0.06(+3.84%) |
Nov 24, 2003 | 1.409 | 1.478 | 1.395 | 1.475 | 196,267 | +0.06(+4.11%) |
Nov 21, 2003 | 1.391 | 1.417 | 1.391 | 1.417 | 44,274 | +0.04(+3.11%) |
Nov 20, 2003 | 1.382 | 1.391 | 1.366 | 1.374 | 111,857 | -0.00(-0.34%) |
Nov 19, 2003 | 1.377 | 1.390 | 1.365 | 1.379 | 311,412 | +0.00(+0.16%) |
Nov 18, 2003 | 1.395 | 1.414 | 1.377 | 1.377 | 193,245 | -0.02(-1.11%) |
Nov 17, 2003 | 1.489 | 1.497 | 1.392 | 1.392 | 252,526 | -0.10(-6.81%) |
Nov 14, 2003 | 1.597 | 1.614 | 1.493 | 1.494 | 173,335 | -0.09(-5.78%) |
Nov 13, 2003 | 1.570 | 1.594 | 1.546 | 1.586 | 75,696 | -0.01(-0.34%) |
Nov 12, 2003 | 1.490 | 1.591 | 1.490 | 1.591 | 196,456 | +0.11(+7.39%) |
Nov 11, 2003 | 1.475 | 1.495 | 1.475 | 1.482 | 89,810 | +0.01(+0.69%) |
Nov 10, 2003 | 1.485 | 1.488 | 1.472 | 1.472 | 124,546 | -0.00(-0.32%) |
Nov 07, 2003 | 1.483 | 1.499 | 1.475 | 1.476 | 93,596 | -0.01(-0.47%) |
Nov 06, 2003 | 1.478 | 1.483 | 1.475 | 1.483 | 44,617 | +0.00(+0.26%) |
Nov 05, 2003 | 1.457 | 1.480 | 1.452 | 1.479 | 112,406 | +0.01(+0.79%) |
Nov 04, 2003 | 1.454 | 1.475 | 1.454 | 1.468 | 40,599 | +0.00(+0.11%) |
Nov 03, 2003 | 1.455 | 1.472 | 1.433 | 1.466 | 51,348 | +0.03(+2.05%) |
Oct 31, 2003 | 1.450 | 1.472 | 1.436 | 1.437 | 84,993 | -0.01(-0.38%) |
Oct 30, 2003 | 1.436 | 1.452 | 1.433 | 1.442 | 109,891 | +0.01(+0.43%) |
Oct 29, 2003 | 1.428 | 1.436 | 1.417 | 1.436 | 200,302 | +0.00(+0.00%) |
Oct 28, 2003 | 1.390 | 1.436 | 1.378 | 1.436 | 141,656 | +0.05(+3.30%) |
Oct 27, 2003 | 1.394 | 1.402 | 1.384 | 1.390 | 193,167 | +0.01(+0.55%) |
Oct 24, 2003 | 1.365 | 1.400 | 1.365 | 1.382 | 168,270 | +0.01(+1.08%) |
Oct 23, 2003 | 1.352 | 1.371 | 1.333 | 1.367 | 99,588 | +0.01(+0.45%) |
Oct 22, 2003 | 1.391 | 1.397 | 1.361 | 1.361 | 218,923 | -0.04(-2.71%) |
Oct 21, 2003 | 1.423 | 1.433 | 1.393 | 1.399 | 299,015 | -0.02(-1.69%) |
Oct 20, 2003 | 1.425 | 1.451 | 1.406 | 1.423 | 170,331 | -0.02(-1.19%) |
Oct 17, 2003 | 1.432 | 1.451 | 1.394 | 1.440 | 128,778 | +0.01(+0.65%) |
Oct 16, 2003 | 1.428 | 1.431 | 1.425 | 1.431 | 22,321 | +0.00(+0.22%) |
Oct 15, 2003 | 1.455 | 1.455 | 1.421 | 1.428 | 145,665 | -0.03(-1.92%) |
Oct 14, 2003 | 1.426 | 1.464 | 1.426 | 1.456 | 111,041 | +0.03(+1.85%) |
Oct 13, 2003 | 1.392 | 1.432 | 1.392 | 1.430 | 140,291 | +0.03(+2.45%) |
Oct 10, 2003 | 1.391 | 1.406 | 1.390 | 1.395 | 230,668 | -0.00(-0.17%) |
Oct 09, 2003 | 1.399 | 1.406 | 1.390 | 1.398 | 53,228 | +0.01(+0.44%) |
Oct 08, 2003 | 1.410 | 1.422 | 1.388 | 1.392 | 68,003 | -0.02(-1.32%) |
Oct 07, 2003 | 1.340 | 1.413 | 1.340 | 1.410 | 196,267 | -0.02(-1.73%) |
Oct 06, 2003 | 1.358 | 1.435 | 1.345 | 1.435 | 155,392 | +0.06(+4.47%) |
Oct 03, 2003 | 1.363 | 1.380 | 1.344 | 1.374 | 78,125 | +0.01(+0.80%) |
Oct 02, 2003 | 1.305 | 1.368 | 1.305 | 1.363 | 157,590 | +0.03(+2.45%) |
Oct 01, 2003 | 1.266 | 1.336 | 1.266 | 1.330 | 106,096 | +0.05(+4.13%) |
Sep 30, 2003 | 1.282 | 1.300 | 1.266 | 1.277 | 181,122 | +0.00(+0.37%) |
Sep 29, 2003 | 1.256 | 1.303 | 1.254 | 1.273 | 93,579 | -0.00(-0.24%) |
Sep 26, 2003 | 1.291 | 1.294 | 1.260 | 1.276 | 204,328 | -0.02(-1.44%) |
Sep 25, 2003 | 1.312 | 1.316 | 1.292 | 1.294 | 334,283 | -0.03(-1.94%) |
Sep 24, 2003 | 1.326 | 1.332 | 1.320 | 1.320 | 66,964 | -0.01(-0.47%) |
Sep 23, 2003 | 1.353 | 1.360 | 1.324 | 1.326 | 234,067 | -0.01(-0.70%) |
Sep 22, 2003 | 1.350 | 1.359 | 1.326 | 1.336 | 174,838 | -0.02(-1.71%) |
Sep 19, 2003 | 1.369 | 1.391 | 1.352 | 1.359 | 207,762 | +0.00(+0.20%) |
Sep 18, 2003 | 1.356 | 1.377 | 1.355 | 1.356 | 174,280 | -0.01(-0.99%) |
Sep 17, 2003 | 1.381 | 1.396 | 1.358 | 1.370 | 55,804 | -0.03(-2.33%) |
Sep 16, 2003 | 1.374 | 1.405 | 1.354 | 1.402 | 207,127 | +0.03(+2.56%) |
Sep 15, 2003 | 1.359 | 1.379 | 1.359 | 1.367 | 117,617 | +0.00(+0.23%) |
Sep 12, 2003 | 1.361 | 1.398 | 1.359 | 1.364 | 177,714 | -0.03(-2.17%) |
Sep 11, 2003 | 1.378 | 1.402 | 1.353 | 1.395 | 408,657 | -0.01(-0.83%) |
Sep 10, 2003 | 1.424 | 1.425 | 1.406 | 1.406 | 386,335 | -0.03(-2.11%) |
Sep 09, 2003 | 1.433 | 1.437 | 1.421 | 1.437 | 70,398 | +0.00(+0.27%) |
Sep 08, 2003 | 1.417 | 1.433 | 1.406 | 1.433 | 303,058 | +0.02(+1.21%) |
Sep 05, 2003 | 1.417 | 1.428 | 1.416 | 1.416 | 287,605 | +0.00(+0.22%) |
Sep 04, 2003 | 1.413 | 1.414 | 1.413 | 1.413 | 168,270 | -0.00(-0.11%) |
Sep 03, 2003 | 1.433 | 1.433 | 1.412 | 1.414 | 141,656 | -0.02(-1.30%) |