Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.936 | 4.096 | 3.933 | 4.086 | 3,394,490 | +0.15(+3.69%) |
Sep 29, 2004 | 3.909 | 3.955 | 3.904 | 3.941 | 2,072,292 | +0.04(+1.09%) |
Sep 28, 2004 | 3.916 | 3.928 | 3.844 | 3.898 | 3,391,842 | -0.02(-0.46%) |
Sep 27, 2004 | 4.043 | 4.043 | 3.910 | 3.916 | 2,536,862 | -0.13(-3.24%) |
Sep 24, 2004 | 4.036 | 4.065 | 4.035 | 4.047 | 1,212,545 | +0.01(+0.28%) |
Sep 23, 2004 | 4.092 | 4.092 | 4.035 | 4.036 | 2,101,427 | -0.06(-1.52%) |
Sep 22, 2004 | 4.123 | 4.123 | 4.072 | 4.098 | 1,754,985 | -0.03(-0.71%) |
Sep 21, 2004 | 4.087 | 4.143 | 4.079 | 4.128 | 1,188,707 | +0.05(+1.25%) |
Sep 20, 2004 | 4.060 | 4.096 | 4.036 | 4.077 | 1,420,727 | -0.01(-0.16%) |
Sep 17, 2004 | 4.051 | 4.139 | 4.046 | 4.083 | 1,444,035 | +0.04(+0.98%) |
Sep 16, 2004 | 4.043 | 4.047 | 4.008 | 4.044 | 1,704,661 | +0.01(+0.26%) |
Sep 15, 2004 | 4.125 | 4.125 | 3.993 | 4.033 | 4,751,121 | -0.10(-2.38%) |
Sep 14, 2004 | 4.177 | 4.179 | 4.103 | 4.131 | 1,813,785 | -0.05(-1.08%) |
Sep 13, 2004 | 4.199 | 4.256 | 4.161 | 4.177 | 2,066,465 | +0.00(+0.02%) |
Sep 10, 2004 | 4.214 | 4.214 | 4.107 | 4.176 | 2,477,003 | -0.06(-1.34%) |
Sep 09, 2004 | 4.257 | 4.271 | 4.180 | 4.232 | 1,740,683 | -0.03(-0.73%) |
Sep 08, 2004 | 4.314 | 4.314 | 4.249 | 4.264 | 1,525,613 | -0.05(-1.07%) |
Sep 07, 2004 | 4.241 | 4.321 | 4.241 | 4.310 | 1,409,073 | +0.08(+1.97%) |
Sep 03, 2004 | 4.264 | 4.266 | 4.199 | 4.227 | 1,410,663 | -0.04(-0.86%) |
Sep 02, 2004 | 4.191 | 4.269 | 4.173 | 4.264 | 3,090,957 | +0.03(+0.78%) |
Sep 01, 2004 | 4.219 | 4.271 | 4.206 | 4.230 | 1,797,893 | +0.01(+0.18%) |
Aug 31, 2004 | 4.241 | 4.279 | 4.206 | 4.223 | 1,872,585 | -0.03(-0.62%) |
Aug 30, 2004 | 4.295 | 4.300 | 4.215 | 4.249 | 1,492,241 | -0.07(-1.57%) |
Aug 27, 2004 | 4.296 | 4.318 | 4.275 | 4.317 | 655,272 | +0.02(+0.51%) |
Aug 26, 2004 | 4.257 | 4.325 | 4.241 | 4.296 | 1,529,851 | +0.02(+0.42%) |
Aug 25, 2004 | 4.230 | 4.311 | 4.199 | 4.278 | 1,501,246 | +0.02(+0.58%) |
Aug 24, 2004 | 4.239 | 4.269 | 4.222 | 4.253 | 1,397,949 | +0.04(+0.90%) |
Aug 23, 2004 | 4.247 | 4.290 | 4.198 | 4.215 | 1,240,091 | -0.05(-1.06%) |
Aug 20, 2004 | 4.245 | 4.276 | 4.190 | 4.261 | 2,251,869 | +0.02(+0.38%) |
Aug 19, 2004 | 4.326 | 4.326 | 4.178 | 4.245 | 1,957,341 | -0.08(-1.88%) |
Aug 18, 2004 | 4.332 | 4.332 | 4.275 | 4.326 | 1,821,201 | -0.03(-0.67%) |
Aug 17, 2004 | 4.428 | 4.433 | 4.343 | 4.355 | 1,048,329 | -0.02(-0.37%) |
Aug 16, 2004 | 4.210 | 4.400 | 4.207 | 4.371 | 2,376,355 | +0.18(+4.18%) |
Aug 13, 2004 | 4.243 | 4.290 | 4.180 | 4.196 | 1,368,814 | -0.06(-1.44%) |
Aug 12, 2004 | 4.326 | 4.326 | 4.248 | 4.257 | 1,242,209 | -0.07(-1.59%) |
Aug 11, 2004 | 4.347 | 4.361 | 4.273 | 4.326 | 2,938,395 | -0.07(-1.53%) |
Aug 10, 2004 | 4.247 | 4.399 | 4.247 | 4.393 | 2,038,919 | +0.15(+3.58%) |
Aug 09, 2004 | 4.276 | 4.314 | 4.239 | 4.241 | 2,364,171 | +0.02(+0.51%) |
Aug 06, 2004 | 4.311 | 4.311 | 4.209 | 4.219 | 2,154,929 | -0.12(-2.66%) |
Aug 05, 2004 | 4.476 | 4.482 | 4.334 | 4.334 | 2,403,901 | -0.14(-3.16%) |
Aug 04, 2004 | 4.398 | 4.493 | 4.342 | 4.476 | 3,048,049 | +0.08(+1.80%) |
Aug 03, 2004 | 4.583 | 4.583 | 4.397 | 4.397 | 4,934,407 | -0.19(-4.04%) |
Aug 02, 2004 | 4.464 | 4.603 | 4.442 | 4.582 | 4,945,001 | +0.13(+2.86%) |
Jul 30, 2004 | 4.419 | 4.458 | 4.400 | 4.454 | 3,280,069 | +0.06(+1.33%) |
Jul 29, 2004 | 4.271 | 4.396 | 4.197 | 4.396 | 4,169,481 | +0.15(+3.60%) |
Jul 28, 2004 | 4.153 | 4.271 | 4.141 | 4.243 | 3,668,359 | +0.11(+2.60%) |
Jul 27, 2004 | 4.064 | 4.135 | 4.064 | 4.135 | 958,276 | +0.07(+1.69%) |
Jul 26, 2004 | 4.106 | 4.158 | 4.046 | 4.066 | 2,187,242 | -0.04(-0.99%) |
Jul 23, 2004 | 4.109 | 4.125 | 4.073 | 4.107 | 1,631,559 | -0.00(-0.02%) |
Jul 22, 2004 | 4.172 | 4.173 | 4.071 | 4.108 | 2,547,987 | -0.08(-1.98%) |
Jul 21, 2004 | 4.183 | 4.230 | 4.172 | 4.191 | 2,421,382 | +0.02(+0.41%) |
Jul 20, 2004 | 4.115 | 4.175 | 4.033 | 4.174 | 3,782,251 | +0.04(+1.07%) |
Jul 19, 2004 | 4.110 | 4.160 | 4.105 | 4.129 | 1,402,187 | +0.04(+1.06%) |
Jul 16, 2004 | 4.140 | 4.159 | 4.079 | 4.086 | 2,001,838 | -0.05(-1.30%) |
Jul 15, 2004 | 4.106 | 4.163 | 4.106 | 4.140 | 1,527,732 | +0.03(+0.74%) |
Jul 14, 2004 | 4.123 | 4.181 | 4.087 | 4.110 | 2,149,632 | -0.01(-0.32%) |
Jul 13, 2004 | 4.028 | 4.126 | 4.026 | 4.123 | 2,882,774 | +0.12(+2.95%) |
Jul 12, 2004 | 3.989 | 4.021 | 3.925 | 4.005 | 1,192,415 | +0.02(+0.52%) |
Jul 09, 2004 | 3.919 | 4.013 | 3.919 | 3.984 | 960,395 | +0.07(+1.66%) |
Jul 08, 2004 | 3.965 | 3.981 | 3.917 | 3.919 | 1,695,126 | -0.05(-1.17%) |
Jul 07, 2004 | 3.927 | 3.975 | 3.887 | 3.965 | 1,346,036 | +0.05(+1.28%) |
Jul 06, 2004 | 3.941 | 3.952 | 3.910 | 3.915 | 1,280,350 | -0.02(-0.62%) |
Jul 02, 2004 | 4.011 | 4.011 | 3.927 | 3.940 | 1,893,244 | -0.06(-1.51%) |
Jul 01, 2004 | 4.148 | 4.148 | 3.993 | 4.000 | 1,960,519 | -0.13(-3.18%) |
Jun 30, 2004 | 4.092 | 4.131 | 4.031 | 4.131 | 2,178,767 | +0.05(+1.34%) |
Jun 29, 2004 | 4.129 | 4.130 | 4.046 | 4.077 | 3,106,849 | -0.05(-1.23%) |
Jun 28, 2004 | 4.189 | 4.222 | 4.113 | 4.128 | 1,449,333 | -0.06(-1.49%) |
Jun 25, 2004 | 4.141 | 4.198 | 4.138 | 4.190 | 1,844,509 | +0.03(+0.73%) |
Jun 24, 2004 | 4.197 | 4.223 | 4.142 | 4.160 | 1,343,387 | -0.04(-1.03%) |
Jun 23, 2004 | 4.148 | 4.215 | 4.139 | 4.203 | 1,147,388 | +0.05(+1.14%) |
Jun 22, 2004 | 4.144 | 4.170 | 4.106 | 4.156 | 1,448,273 | +0.00(+0.11%) |
Jun 21, 2004 | 4.172 | 4.198 | 4.144 | 4.151 | 938,146 | -0.04(-1.04%) |
Jun 18, 2004 | 4.188 | 4.200 | 4.148 | 4.195 | 2,045,805 | +0.01(+0.20%) |
Jun 17, 2004 | 4.050 | 4.206 | 4.040 | 4.186 | 3,536,987 | +0.14(+3.36%) |
Jun 16, 2004 | 4.020 | 4.062 | 3.990 | 4.050 | 1,166,988 | +0.01(+0.23%) |
Jun 15, 2004 | 4.013 | 4.087 | 4.013 | 4.041 | 1,362,987 | +0.05(+1.28%) |
Jun 14, 2004 | 4.082 | 4.082 | 3.988 | 3.990 | 1,364,576 | -0.08(-1.86%) |
Jun 10, 2004 | 4.095 | 4.104 | 4.061 | 4.065 | 1,244,328 | -0.01(-0.14%) |
Jun 09, 2004 | 4.087 | 4.120 | 4.071 | 4.071 | 2,100,367 | -0.03(-0.85%) |
Jun 08, 2004 | 4.101 | 4.125 | 4.067 | 4.106 | 1,448,273 | -0.02(-0.46%) |
Jun 07, 2004 | 4.028 | 4.126 | 4.028 | 4.125 | 1,339,679 | +0.12(+3.02%) |
Jun 04, 2004 | 4.028 | 4.044 | 3.997 | 4.004 | 1,798,423 | -0.00(-0.02%) |
Jun 03, 2004 | 4.011 | 4.033 | 3.964 | 4.005 | 2,294,247 | +0.02(+0.43%) |
Jun 02, 2004 | 3.969 | 4.005 | 3.961 | 3.988 | 1,874,174 | +0.04(+1.03%) |
Jun 01, 2004 | 3.932 | 3.948 | 3.904 | 3.947 | 1,904,898 | +0.04(+0.92%) |
May 28, 2004 | 3.927 | 3.938 | 3.891 | 3.911 | 1,953,103 | -0.01(-0.17%) |
May 27, 2004 | 3.912 | 3.991 | 3.901 | 3.918 | 2,046,335 | +0.02(+0.63%) |
May 26, 2004 | 3.842 | 3.903 | 3.818 | 3.894 | 3,481,895 | +0.05(+1.35%) |
May 25, 2004 | 3.709 | 3.857 | 3.689 | 3.842 | 3,775,364 | +0.14(+3.69%) |
May 24, 2004 | 3.681 | 3.761 | 3.681 | 3.705 | 3,071,357 | +0.01(+0.23%) |
May 21, 2004 | 3.701 | 3.756 | 3.674 | 3.696 | 1,578,056 | -0.00(-0.13%) |
May 20, 2004 | 3.723 | 3.723 | 3.667 | 3.701 | 3,854,823 | -0.02(-0.61%) |
May 19, 2004 | 3.719 | 3.815 | 3.695 | 3.724 | 3,811,385 | +0.03(+0.77%) |
May 18, 2004 | 3.639 | 3.700 | 3.624 | 3.695 | 2,803,315 | +1.88(+103.64%) |
May 17, 2004 | 1.852 | 1.852 | 1.812 | 1.815 | 2,124,205 | -0.05(-2.78%) |
May 14, 2004 | 1.862 | 1.889 | 1.841 | 1.867 | 2,458,992 | -0.00(-0.19%) |
May 13, 2004 | 1.872 | 1.880 | 1.857 | 1.870 | 2,597,781 | -0.01(-0.30%) |
May 12, 2004 | 1.875 | 1.878 | 1.826 | 1.876 | 2,046,865 | -0.00(-0.26%) |
May 11, 2004 | 1.850 | 1.901 | 1.850 | 1.881 | 3,112,676 | +0.04(+2.01%) |
May 10, 2004 | 1.824 | 1.856 | 1.810 | 1.844 | 4,069,363 | -0.04(-1.97%) |
May 07, 2004 | 1.907 | 1.914 | 1.878 | 1.881 | 4,016,390 | -0.04(-1.84%) |
May 06, 2004 | 1.956 | 1.956 | 1.904 | 1.916 | 4,760,127 | -0.05(-2.30%) |
May 05, 2004 | 1.963 | 1.975 | 1.951 | 1.961 | 2,133,740 | +0.00(+0.18%) |
May 04, 2004 | 1.949 | 1.972 | 1.938 | 1.957 | 2,116,789 | +0.00(+0.18%) |
May 03, 2004 | 1.928 | 1.954 | 1.921 | 1.954 | 2,650,754 | +0.02(+1.05%) |
Apr 30, 2004 | 1.955 | 1.968 | 1.930 | 1.934 | 2,344,571 | -0.02(-1.13%) |
Apr 29, 2004 | 2.021 | 2.027 | 1.946 | 1.956 | 3,106,319 | -0.07(-3.22%) |
Apr 28, 2004 | 2.058 | 2.060 | 2.006 | 2.021 | 2,133,740 | -0.03(-1.70%) |
Apr 27, 2004 | 2.067 | 2.080 | 2.048 | 2.056 | 3,411,442 | -0.00(-0.06%) |
Apr 26, 2004 | 2.110 | 2.127 | 2.053 | 2.057 | 2,299,015 | -0.05(-2.22%) |
Apr 23, 2004 | 2.112 | 2.115 | 2.072 | 2.104 | 1,909,136 | -0.01(-0.57%) |
Apr 22, 2004 | 2.032 | 2.123 | 2.032 | 2.116 | 2,776,829 | +0.04(+1.83%) |
Apr 21, 2004 | 2.045 | 2.087 | 2.039 | 2.078 | 4,530,225 | +0.03(+1.59%) |
Apr 20, 2004 | 2.041 | 2.078 | 2.041 | 2.045 | 3,015,206 | +0.00(+0.20%) |
Apr 19, 2004 | 2.011 | 2.044 | 2.010 | 2.041 | 3,867,007 | +0.04(+1.81%) |
Apr 16, 2004 | 1.985 | 2.009 | 1.969 | 2.005 | 1,819,082 | +0.03(+1.48%) |
Apr 15, 2004 | 1.985 | 1.999 | 1.962 | 1.976 | 2,930,449 | +0.02(+0.89%) |
Apr 14, 2004 | 1.990 | 1.990 | 1.956 | 1.958 | 3,524,803 | -0.03(-1.60%) |
Apr 13, 2004 | 2.046 | 2.047 | 1.982 | 1.990 | 3,091,486 | -0.05(-2.47%) |
Apr 12, 2004 | 2.012 | 2.053 | 2.012 | 2.040 | 2,578,711 | +0.03(+1.55%) |
Apr 08, 2004 | 2.040 | 2.040 | 2.000 | 2.009 | 2,376,355 | -0.02(-0.76%) |
Apr 07, 2004 | 2.067 | 2.070 | 2.025 | 2.025 | 2,863,704 | -0.04(-1.86%) |
Apr 06, 2004 | 2.030 | 2.066 | 2.023 | 2.063 | 2,654,991 | +0.03(+1.33%) |
Apr 05, 2004 | 2.014 | 2.036 | 2.013 | 2.036 | 1,626,261 | +0.03(+1.39%) |
Apr 02, 2004 | 2.018 | 2.018 | 1.997 | 2.008 | 2,715,380 | +0.01(+0.72%) |
Apr 01, 2004 | 1.999 | 2.027 | 1.986 | 1.994 | 2,546,927 | -0.01(-0.40%) |
Mar 31, 2004 | 1.992 | 2.006 | 1.983 | 2.002 | 1,279,820 | +0.01(+0.32%) |
Mar 30, 2004 | 1.982 | 1.998 | 1.979 | 1.995 | 1,563,754 | +0.02(+0.85%) |
Mar 29, 2004 | 1.972 | 1.999 | 1.972 | 1.979 | 1,865,698 | +0.02(+0.79%) |
Mar 26, 2004 | 1.929 | 1.979 | 1.928 | 1.963 | 3,766,359 | +0.05(+2.78%) |
Mar 25, 2004 | 1.888 | 1.916 | 1.880 | 1.910 | 5,693,506 | +0.03(+1.45%) |
Mar 24, 2004 | 1.902 | 1.916 | 1.883 | 1.883 | 3,133,865 | -0.04(-1.87%) |
Mar 23, 2004 | 1.937 | 1.944 | 1.907 | 1.918 | 3,209,086 | -0.02(-0.85%) |
Mar 22, 2004 | 1.979 | 1.979 | 1.919 | 1.935 | 6,138,476 | -0.06(-2.86%) |
Mar 19, 2004 | 2.052 | 2.052 | 1.992 | 1.992 | 4,485,728 | -0.04(-2.13%) |
Mar 18, 2004 | 2.062 | 2.062 | 2.021 | 2.035 | 2,146,453 | -0.03(-1.59%) |
Mar 17, 2004 | 2.031 | 2.072 | 2.031 | 2.068 | 2,161,286 | +0.04(+1.94%) |
Mar 16, 2004 | 2.020 | 2.040 | 2.019 | 2.029 | 1,925,028 | +0.01(+0.73%) |
Mar 15, 2004 | 2.049 | 2.049 | 2.008 | 2.014 | 2,853,109 | -0.03(-1.70%) |
Mar 12, 2004 | 2.039 | 2.058 | 2.038 | 2.049 | 1,613,548 | +0.02(+0.96%) |
Mar 11, 2004 | 2.030 | 2.045 | 2.026 | 2.029 | 2,255,577 | -0.00(-0.07%) |
Mar 10, 2004 | 2.074 | 2.082 | 2.027 | 2.031 | 3,536,457 | -0.03(-1.53%) |
Mar 09, 2004 | 2.105 | 2.111 | 2.059 | 2.062 | 2,555,403 | -0.04(-2.05%) |
Mar 08, 2004 | 2.141 | 2.141 | 2.105 | 2.106 | 1,149,507 | -0.04(-1.66%) |
Mar 05, 2004 | 2.108 | 2.149 | 2.097 | 2.141 | 1,967,406 | +0.03(+1.28%) |
Mar 04, 2004 | 2.130 | 2.136 | 2.103 | 2.114 | 2,747,164 | -0.02(-0.99%) |
Mar 03, 2004 | 2.149 | 2.154 | 2.114 | 2.135 | 1,647,451 | -0.01(-0.64%) |
Mar 02, 2004 | 2.180 | 2.183 | 2.147 | 2.149 | 1,869,936 | -0.03(-1.59%) |
Mar 01, 2004 | 2.144 | 2.186 | 2.143 | 2.184 | 1,996,011 | +0.06(+2.59%) |
Feb 27, 2004 | 2.146 | 2.161 | 2.127 | 2.128 | 2,722,796 | -0.02(-0.82%) |
Feb 26, 2004 | 2.161 | 2.161 | 2.139 | 2.146 | 2,338,215 | -0.01(-0.67%) |
Feb 25, 2004 | 2.141 | 2.167 | 2.141 | 2.161 | 2,113,610 | +0.02(+0.73%) |
Feb 24, 2004 | 2.161 | 2.161 | 2.136 | 2.145 | 2,716,440 | -0.02(-0.86%) |
Feb 23, 2004 | 2.178 | 2.189 | 2.162 | 2.164 | 3,961,298 | -0.01(-0.37%) |
Feb 20, 2004 | 2.198 | 2.201 | 2.157 | 2.172 | 2,832,980 | -0.03(-1.18%) |
Feb 19, 2004 | 2.204 | 2.223 | 2.195 | 2.198 | 2,491,835 | -0.00(-0.08%) |
Feb 18, 2004 | 2.218 | 2.218 | 2.196 | 2.199 | 3,231,334 | -0.02(-0.96%) |
Feb 17, 2004 | 2.206 | 2.227 | 2.202 | 2.220 | 4,795,089 | +0.01(+0.65%) |
Feb 13, 2004 | 2.248 | 2.256 | 2.199 | 2.206 | 4,692,322 | -0.05(-2.12%) |
Feb 12, 2004 | 2.268 | 2.273 | 2.254 | 2.254 | 2,129,502 | -0.02(-0.87%) |
Feb 11, 2004 | 2.237 | 2.284 | 2.237 | 2.274 | 2,964,352 | +0.04(+1.72%) |
Feb 10, 2004 | 2.231 | 2.239 | 2.218 | 2.235 | 2,856,288 | -0.00(-0.08%) |
Feb 09, 2004 | 2.239 | 2.247 | 2.225 | 2.237 | 2,584,008 | +0.02(+0.93%) |
Feb 06, 2004 | 2.190 | 2.233 | 2.177 | 2.216 | 4,013,211 | +0.04(+1.68%) |
Feb 05, 2004 | 2.195 | 2.210 | 2.173 | 2.180 | 5,054,655 | +0.02(+1.07%) |
Feb 04, 2004 | 2.166 | 2.173 | 2.147 | 2.157 | 2,633,802 | -0.01(-0.45%) |
Feb 03, 2004 | 2.169 | 2.171 | 2.157 | 2.166 | 2,410,258 | -0.00(-0.13%) |
Feb 02, 2004 | 2.193 | 2.198 | 2.154 | 2.169 | 4,284,432 | -0.02(-1.07%) |
Jan 30, 2004 | 2.199 | 2.200 | 2.190 | 2.193 | 4,533,404 | -0.04(-1.79%) |
Jan 29, 2004 | 2.270 | 2.272 | 2.228 | 2.233 | 4,102,206 | -0.04(-1.81%) |
Jan 28, 2004 | 2.312 | 2.313 | 2.271 | 2.274 | 3,270,534 | -0.03(-1.26%) |
Jan 27, 2004 | 2.322 | 2.322 | 2.296 | 2.303 | 3,370,123 | -0.02(-0.94%) |
Jan 26, 2004 | 2.306 | 2.328 | 2.283 | 2.325 | 2,980,244 | +0.02(+0.83%) |
Jan 23, 2004 | 2.301 | 2.306 | 2.279 | 2.305 | 4,225,102 | -0.00(-0.01%) |
Jan 22, 2004 | 2.275 | 2.308 | 2.265 | 2.306 | 2,729,153 | +0.05(+2.12%) |
Jan 21, 2004 | 2.237 | 2.258 | 2.222 | 2.258 | 1,723,731 | +0.02(+0.95%) |
Jan 20, 2004 | 2.239 | 2.239 | 2.219 | 2.237 | 1,868,876 | +0.02(+0.87%) |
Jan 16, 2004 | 2.210 | 2.220 | 2.198 | 2.217 | 1,986,476 | +0.01(+0.62%) |
Jan 15, 2004 | 2.184 | 2.211 | 2.171 | 2.203 | 1,996,011 | +0.03(+1.18%) |
Jan 14, 2004 | 2.152 | 2.178 | 2.147 | 2.178 | 1,547,862 | +0.03(+1.42%) |
Jan 13, 2004 | 2.133 | 2.152 | 2.133 | 2.147 | 2,955,876 | +0.02(+0.80%) |
Jan 12, 2004 | 2.115 | 2.131 | 2.114 | 2.130 | 1,413,311 | +0.01(+0.70%) |
Jan 09, 2004 | 2.112 | 2.128 | 2.105 | 2.115 | 2,420,852 | +0.00(+0.06%) |
Jan 08, 2004 | 2.090 | 2.117 | 2.090 | 2.114 | 2,715,380 | +0.04(+1.74%) |
Jan 07, 2004 | 2.079 | 2.085 | 2.075 | 2.078 | 2,911,379 | +0.00(+0.16%) |
Jan 06, 2004 | 2.035 | 2.077 | 2.034 | 2.075 | 2,307,490 | +0.05(+2.26%) |
Jan 05, 2004 | 2.015 | 2.031 | 2.015 | 2.029 | 2,015,081 | +0.01(+0.70%) |
Jan 02, 2004 | 2.009 | 2.025 | 2.009 | 2.015 | 1,567,992 | +0.01(+0.38%) |
Dec 31, 2003 | 2.008 | 2.013 | 2.000 | 2.007 | 924,903 | +0.01(+0.26%) |
Dec 30, 2003 | 2.018 | 2.018 | 1.999 | 2.002 | 1,014,956 | -0.01(-0.56%) |
Dec 29, 2003 | 2.002 | 2.004 | 2.001 | 2.014 | 1,660,164 | +0.02(+0.82%) |
Dec 26, 2003 | 2.000 | 2.003 | 1.996 | 1.997 | 242,614 | +0.00(+0.01%) |
Dec 24, 2003 | 1.985 | 1.997 | 1.985 | 1.997 | 266,982 | +0.00(+0.15%) |
Dec 23, 2003 | 2.005 | 2.015 | 1.982 | 1.994 | 1,402,717 | -0.00(-0.24%) |
Dec 22, 2003 | 1.988 | 2.011 | 1.988 | 1.999 | 2,125,264 | +0.01(+0.26%) |
Dec 19, 2003 | 1.988 | 1.995 | 1.980 | 1.993 | 1,305,247 | +0.00(+0.11%) |
Dec 18, 2003 | 1.967 | 1.998 | 1.966 | 1.991 | 1,091,237 | +0.03(+1.27%) |
Dec 17, 2003 | 1.950 | 1.968 | 1.949 | 1.966 | 1,791,536 | +0.02(+0.83%) |
Dec 16, 2003 | 1.962 | 1.964 | 1.942 | 1.950 | 2,463,230 | -0.02(-0.77%) |
Dec 15, 2003 | 1.994 | 1.997 | 1.959 | 1.965 | 2,798,018 | +0.01(+0.56%) |
Dec 12, 2003 | 1.947 | 1.963 | 1.947 | 1.954 | 2,861,585 | +0.02(+1.10%) |
Dec 11, 2003 | 1.887 | 1.945 | 1.887 | 1.933 | 2,039,449 | +0.05(+2.68%) |
Dec 10, 2003 | 1.897 | 1.900 | 1.883 | 1.883 | 2,343,512 | -0.01(-0.77%) |
Dec 09, 2003 | 1.920 | 1.921 | 1.897 | 1.897 | 2,275,707 | -0.01(-0.53%) |
Dec 08, 2003 | 1.883 | 1.920 | 1.883 | 1.907 | 3,567,181 | +0.03(+1.44%) |
Dec 05, 2003 | 1.880 | 1.887 | 1.876 | 1.880 | 1,763,991 | -0.00(-0.19%) |
Dec 04, 2003 | 1.900 | 1.908 | 1.877 | 1.884 | 2,777,888 | -0.02(-0.93%) |
Dec 03, 2003 | 1.900 | 1.927 | 1.900 | 1.901 | 2,560,700 | +0.01(+0.73%) |
Dec 02, 2003 | 1.882 | 1.899 | 1.873 | 1.888 | 2,132,681 | +0.00(+0.19%) |
Dec 01, 2003 | 1.877 | 1.890 | 1.877 | 1.884 | 2,529,976 | +0.02(+1.08%) |
Nov 28, 2003 | 1.857 | 1.869 | 1.857 | 1.864 | 673,812 | +0.01(+0.60%) |
Nov 26, 2003 | 1.850 | 1.857 | 1.833 | 1.853 | 2,262,993 | -0.00(-0.14%) |
Nov 25, 2003 | 1.850 | 1.862 | 1.850 | 1.856 | 2,275,707 | +0.01(+0.64%) |
Nov 24, 2003 | 1.817 | 1.859 | 1.817 | 1.844 | 2,639,100 | +0.03(+1.88%) |
Nov 21, 2003 | 1.766 | 1.812 | 1.765 | 1.810 | 3,192,135 | +0.04(+2.50%) |
Nov 20, 2003 | 1.786 | 1.795 | 1.774 | 1.766 | 2,864,763 | -0.03(-1.71%) |
Nov 19, 2003 | 1.805 | 1.811 | 1.758 | 1.796 | 5,251,713 | -0.01(-0.56%) |
Nov 18, 2003 | 1.829 | 1.843 | 1.807 | 1.807 | 5,860,899 | -0.06(-3.37%) |
Nov 17, 2003 | 1.876 | 1.876 | 1.849 | 1.870 | 1,752,337 | -0.02(-1.27%) |
Nov 14, 2003 | 1.920 | 1.930 | 1.893 | 1.894 | 3,323,507 | -0.03(-1.36%) |
Nov 13, 2003 | 1.870 | 1.923 | 1.870 | 1.920 | 2,350,928 | +0.05(+2.60%) |
Nov 12, 2003 | 1.855 | 1.873 | 1.855 | 1.871 | 3,414,620 | +0.02(+0.95%) |
Nov 11, 2003 | 1.867 | 1.873 | 1.854 | 1.854 | 2,272,529 | -0.01(-0.57%) |
Nov 10, 2003 | 1.889 | 1.892 | 1.864 | 1.864 | 2,490,776 | -0.03(-1.32%) |
Nov 07, 2003 | 1.912 | 1.912 | 1.886 | 1.889 | 2,052,162 | -0.02(-0.79%) |
Nov 06, 2003 | 1.882 | 1.905 | 1.867 | 1.904 | 3,201,670 | +0.02(+1.20%) |
Nov 05, 2003 | 1.911 | 1.924 | 1.858 | 1.882 | 5,770,846 | -0.03(-1.53%) |
Nov 04, 2003 | 1.905 | 1.916 | 1.890 | 1.911 | 3,253,117 | +0.02(+1.19%) |
Nov 03, 2003 | 1.887 | 1.892 | 1.883 | 1.888 | 1,359,279 | +0.01(+0.55%) |
Oct 31, 2003 | 1.897 | 1.904 | 1.878 | 1.878 | 1,271,344 | -0.02(-1.00%) |
Oct 30, 2003 | 1.895 | 1.906 | 1.891 | 1.897 | 1,847,687 | +0.01(+0.54%) |
Oct 29, 2003 | 1.822 | 1.890 | 1.818 | 1.887 | 5,039,823 | +0.07(+3.84%) |
Oct 28, 2003 | 1.789 | 1.817 | 1.771 | 1.817 | 2,634,862 | +0.03(+1.64%) |
Oct 27, 2003 | 1.778 | 1.809 | 1.778 | 1.788 | 2,650,754 | +0.02(+1.01%) |
Oct 24, 2003 | 1.779 | 1.779 | 1.760 | 1.770 | 906,892 | -0.01(-0.68%) |
Oct 23, 2003 | 1.778 | 1.785 | 1.767 | 1.782 | 1,301,009 | -0.00(-0.05%) |
Oct 22, 2003 | 1.803 | 1.803 | 1.752 | 1.783 | 2,248,161 | -0.02(-1.11%) |
Oct 21, 2003 | 1.816 | 1.816 | 1.802 | 1.803 | 1,370,933 | -0.01(-0.73%) |
Oct 20, 2003 | 1.830 | 1.830 | 1.810 | 1.816 | 1,600,835 | -0.02(-0.89%) |
Oct 17, 2003 | 1.855 | 1.856 | 1.829 | 1.832 | 2,183,534 | -0.03(-1.58%) |
Oct 16, 2003 | 1.851 | 1.868 | 1.851 | 1.862 | 2,207,902 | +0.01(+0.43%) |
Oct 15, 2003 | 1.851 | 1.862 | 1.846 | 1.854 | 1,538,327 | +0.00(+0.17%) |
Oct 14, 2003 | 1.825 | 1.852 | 1.822 | 1.851 | 1,556,338 | +0.03(+1.40%) |
Oct 13, 2003 | 1.819 | 1.827 | 1.819 | 1.825 | 1,313,723 | +0.01(+0.68%) |
Oct 10, 2003 | 1.799 | 1.822 | 1.798 | 1.813 | 1,688,769 | +0.01(+0.83%) |
Oct 09, 2003 | 1.796 | 1.829 | 1.791 | 1.798 | 1,546,802 | +0.02(+0.98%) |
Oct 08, 2003 | 1.783 | 1.795 | 1.776 | 1.781 | 2,265,112 | +0.00(+0.17%) |
Oct 07, 2003 | 1.739 | 1.779 | 1.738 | 1.778 | 2,079,708 | +0.02(+1.11%) |
Oct 06, 2003 | 1.738 | 1.764 | 1.733 | 1.758 | 2,388,009 | +0.02(+1.15%) |
Oct 03, 2003 | 1.738 | 1.752 | 1.727 | 1.738 | 2,454,755 | +0.02(+1.42%) |
Oct 02, 2003 | 1.698 | 1.716 | 1.697 | 1.714 | 8,363,330 | +0.06(+3.92%) |