Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.848 | 1.911 | 1.843 | 1.905 | 75,076,240 | +0.06(+3.07%) |
Sep 29, 2004 | 1.833 | 1.851 | 1.825 | 1.848 | 6,651,699 | +0.02(+0.85%) |
Sep 28, 2004 | 1.840 | 1.846 | 1.798 | 1.832 | 13,522,843 | +0.06(+3.58%) |
Sep 27, 2004 | 1.767 | 1.788 | 1.751 | 1.769 | 4,509,413 | +0.00(+0.22%) |
Sep 24, 2004 | 1.776 | 1.786 | 1.745 | 1.765 | 3,509,320 | -0.01(-0.78%) |
Sep 23, 2004 | 1.812 | 1.816 | 1.762 | 1.779 | 5,369,205 | -0.03(-1.84%) |
Sep 22, 2004 | 1.827 | 1.827 | 1.796 | 1.812 | 5,567,965 | -0.01(-0.73%) |
Sep 21, 2004 | 1.802 | 1.845 | 1.801 | 1.826 | 5,540,984 | +0.04(+2.27%) |
Sep 20, 2004 | 1.775 | 1.807 | 1.751 | 1.785 | 12,364,462 | +0.00(+0.25%) |
Sep 17, 2004 | 1.729 | 1.782 | 1.725 | 1.781 | 5,713,662 | +0.04(+2.43%) |
Sep 16, 2004 | 1.712 | 1.755 | 1.712 | 1.738 | 3,227,819 | +0.02(+1.07%) |
Sep 15, 2004 | 1.750 | 1.750 | 1.700 | 1.720 | 4,474,338 | -0.03(-1.68%) |
Sep 14, 2004 | 1.723 | 1.763 | 1.704 | 1.750 | 5,187,534 | +0.03(+1.55%) |
Sep 13, 2004 | 1.691 | 1.725 | 1.690 | 1.723 | 6,587,844 | +0.05(+2.75%) |
Sep 10, 2004 | 1.682 | 1.692 | 1.648 | 1.677 | 14,542,723 | +0.03(+1.51%) |
Sep 09, 2004 | 1.637 | 1.654 | 1.636 | 1.652 | 13,002,111 | -0.01(-0.67%) |
Sep 08, 2004 | 1.660 | 1.681 | 1.654 | 1.663 | 5,323,338 | +0.00(+0.03%) |
Sep 07, 2004 | 1.651 | 1.693 | 1.651 | 1.662 | 3,275,485 | -0.01(-0.80%) |
Sep 03, 2004 | 1.697 | 1.703 | 1.656 | 1.676 | 2,413,894 | -0.03(-1.76%) |
Sep 02, 2004 | 1.715 | 1.721 | 1.693 | 1.706 | 3,713,475 | -0.02(-1.10%) |
Sep 01, 2004 | 1.671 | 1.727 | 1.669 | 1.725 | 5,250,489 | +0.05(+3.19%) |
Aug 31, 2004 | 1.657 | 1.671 | 1.637 | 1.671 | 3,420,283 | -0.01(-0.36%) |
Aug 30, 2004 | 1.685 | 1.690 | 1.666 | 1.677 | 2,213,335 | -0.01(-0.76%) |
Aug 27, 2004 | 1.647 | 1.696 | 1.646 | 1.690 | 3,126,190 | +0.06(+3.51%) |
Aug 26, 2004 | 1.665 | 1.670 | 1.628 | 1.633 | 4,095,705 | -0.03(-1.94%) |
Aug 25, 2004 | 1.651 | 1.668 | 1.628 | 1.665 | 2,246,612 | +0.02(+1.46%) |
Aug 24, 2004 | 1.673 | 1.687 | 1.637 | 1.641 | 4,452,753 | -0.03(-1.67%) |
Aug 23, 2004 | 1.666 | 1.682 | 1.647 | 1.669 | 2,827,601 | -0.00(-0.13%) |
Aug 20, 2004 | 1.656 | 1.678 | 1.656 | 1.671 | 3,983,285 | +0.02(+1.04%) |
Aug 19, 2004 | 1.645 | 1.679 | 1.634 | 1.654 | 4,035,448 | +0.01(+0.54%) |
Aug 18, 2004 | 1.623 | 1.657 | 1.623 | 1.645 | 3,904,141 | +0.02(+1.51%) |
Aug 17, 2004 | 1.640 | 1.656 | 1.621 | 1.621 | 2,947,217 | +0.01(+0.52%) |
Aug 16, 2004 | 1.576 | 1.631 | 1.576 | 1.612 | 4,957,296 | +0.04(+2.55%) |
Aug 13, 2004 | 1.594 | 1.607 | 1.565 | 1.572 | 5,210,917 | -0.02(-1.15%) |
Aug 12, 2004 | 1.612 | 1.640 | 1.585 | 1.591 | 7,614,019 | -0.06(-3.67%) |
Aug 11, 2004 | 1.701 | 1.704 | 1.640 | 1.651 | 9,308,422 | -0.08(-4.47%) |
Aug 10, 2004 | 1.668 | 1.740 | 1.665 | 1.728 | 5,844,969 | +0.07(+4.33%) |
Aug 09, 2004 | 1.651 | 1.662 | 1.628 | 1.657 | 3,182,850 | -0.01(-0.33%) |
Aug 06, 2004 | 1.690 | 1.690 | 1.651 | 1.662 | 5,931,308 | -0.05(-2.92%) |
Aug 05, 2004 | 1.723 | 1.746 | 1.688 | 1.712 | 4,028,253 | -0.02(-1.12%) |
Aug 04, 2004 | 1.731 | 1.740 | 1.712 | 1.732 | 3,083,920 | -0.00(-0.29%) |
Aug 03, 2004 | 1.777 | 1.777 | 1.729 | 1.737 | 4,290,867 | -0.03(-1.64%) |
Aug 02, 2004 | 1.735 | 1.779 | 1.735 | 1.766 | 4,522,004 | +0.02(+1.05%) |
Jul 30, 2004 | 1.732 | 1.758 | 1.705 | 1.747 | 4,844,876 | +0.02(+1.00%) |
Jul 29, 2004 | 1.672 | 1.741 | 1.672 | 1.730 | 6,628,316 | +0.07(+4.15%) |
Jul 28, 2004 | 1.662 | 1.674 | 1.623 | 1.661 | 5,260,382 | +0.00(+0.07%) |
Jul 27, 2004 | 1.637 | 1.671 | 1.634 | 1.660 | 9,806,670 | +0.05(+2.89%) |
Jul 26, 2004 | 1.662 | 1.667 | 1.597 | 1.613 | 4,732,455 | -0.02(-1.26%) |
Jul 23, 2004 | 1.651 | 1.651 | 1.618 | 1.634 | 6,434,952 | -0.02(-1.01%) |
Jul 22, 2004 | 1.657 | 1.685 | 1.626 | 1.651 | 9,418,144 | +0.00(+0.03%) |
Jul 21, 2004 | 1.723 | 1.793 | 1.641 | 1.650 | 12,277,224 | -0.02(-1.07%) |
Jul 20, 2004 | 1.567 | 1.675 | 1.551 | 1.668 | 14,003,104 | +0.11(+6.72%) |
Jul 19, 2004 | 1.570 | 1.581 | 1.557 | 1.563 | 7,888,325 | -0.00(-0.04%) |
Jul 16, 2004 | 1.601 | 1.606 | 1.559 | 1.563 | 18,838,986 | -0.03(-2.09%) |
Jul 15, 2004 | 1.618 | 1.624 | 1.596 | 1.597 | 4,682,990 | -0.02(-0.97%) |
Jul 14, 2004 | 1.627 | 1.633 | 1.596 | 1.612 | 4,917,724 | -0.02(-0.92%) |
Jul 13, 2004 | 1.640 | 1.657 | 1.623 | 1.627 | 4,218,019 | -0.01(-0.51%) |
Jul 12, 2004 | 1.679 | 1.679 | 1.626 | 1.636 | 5,185,735 | -0.06(-3.26%) |
Jul 09, 2004 | 1.685 | 1.715 | 1.679 | 1.691 | 2,516,421 | +0.01(+0.70%) |
Jul 08, 2004 | 1.702 | 1.717 | 1.676 | 1.679 | 4,145,170 | -0.02(-1.31%) |
Jul 07, 2004 | 1.716 | 1.743 | 1.701 | 1.701 | 2,992,185 | -0.01(-0.46%) |
Jul 06, 2004 | 1.795 | 1.795 | 1.696 | 1.709 | 4,447,357 | -0.09(-4.74%) |
Jul 02, 2004 | 1.806 | 1.806 | 1.782 | 1.794 | 3,929,323 | -0.01(-0.65%) |
Jul 01, 2004 | 1.841 | 1.849 | 1.777 | 1.806 | 5,085,906 | -0.05(-2.52%) |
Jun 30, 2004 | 1.845 | 1.855 | 1.824 | 1.852 | 4,178,447 | +0.01(+0.57%) |
Jun 29, 2004 | 1.792 | 1.845 | 1.792 | 1.842 | 4,774,725 | +0.05(+2.89%) |
Jun 28, 2004 | 1.821 | 1.826 | 1.789 | 1.790 | 3,288,975 | -0.02(-0.92%) |
Jun 25, 2004 | 1.760 | 1.807 | 1.756 | 1.807 | 11,607,197 | +0.05(+3.04%) |
Jun 24, 2004 | 1.729 | 1.755 | 1.724 | 1.753 | 5,398,884 | +0.03(+1.74%) |
Jun 23, 2004 | 1.721 | 1.727 | 1.654 | 1.723 | 13,615,478 | +0.01(+0.42%) |
Jun 22, 2004 | 1.736 | 1.743 | 1.707 | 1.716 | 6,141,759 | -0.03(-1.47%) |
Jun 21, 2004 | 1.739 | 1.751 | 1.738 | 1.742 | 2,374,322 | +0.00(+0.16%) |
Jun 18, 2004 | 1.740 | 1.787 | 1.733 | 1.739 | 3,949,109 | -0.01(-0.41%) |
Jun 17, 2004 | 1.763 | 1.768 | 1.732 | 1.746 | 3,612,746 | -0.04(-2.09%) |
Jun 16, 2004 | 1.790 | 1.796 | 1.767 | 1.783 | 2,467,856 | -0.02(-0.99%) |
Jun 15, 2004 | 1.785 | 1.812 | 1.785 | 1.801 | 2,959,808 | +0.02(+0.93%) |
Jun 14, 2004 | 1.797 | 1.797 | 1.775 | 1.785 | 3,664,910 | -0.01(-0.47%) |
Jun 10, 2004 | 1.785 | 1.813 | 1.782 | 1.793 | 1,387,719 | +0.00(+0.22%) |
Jun 09, 2004 | 1.808 | 1.810 | 1.783 | 1.789 | 1,997,488 | -0.02(-1.08%) |
Jun 08, 2004 | 1.805 | 1.818 | 1.795 | 1.808 | 3,336,642 | -0.00(-0.09%) |
Jun 07, 2004 | 1.776 | 1.810 | 1.776 | 1.810 | 2,705,288 | +0.04(+2.26%) |
Jun 04, 2004 | 1.754 | 1.778 | 1.754 | 1.770 | 2,928,330 | +0.03(+1.50%) |
Jun 03, 2004 | 1.779 | 1.786 | 1.744 | 1.744 | 2,058,645 | -0.04(-2.27%) |
Jun 02, 2004 | 1.807 | 1.813 | 1.762 | 1.785 | 3,567,778 | -0.01(-0.74%) |
Jun 01, 2004 | 1.807 | 1.815 | 1.779 | 1.798 | 2,690,898 | -0.01(-0.80%) |
May 28, 2004 | 1.799 | 1.821 | 1.793 | 1.812 | 1,742,068 | +0.01(+0.74%) |
May 27, 2004 | 1.815 | 1.830 | 1.785 | 1.799 | 1,972,306 | -0.01(-0.49%) |
May 26, 2004 | 1.791 | 1.825 | 1.787 | 1.808 | 2,120,701 | +0.02(+0.96%) |
May 25, 2004 | 1.735 | 1.797 | 1.698 | 1.791 | 5,995,163 | +0.05(+3.07%) |
May 24, 2004 | 1.742 | 1.761 | 1.730 | 1.737 | 3,942,813 | +0.00(+0.03%) |
May 21, 2004 | 1.762 | 1.768 | 1.728 | 1.737 | 4,572,368 | -0.03(-1.58%) |
May 20, 2004 | 1.768 | 1.776 | 1.748 | 1.765 | 3,232,315 | -0.01(-0.50%) |
May 19, 2004 | 1.768 | 1.822 | 1.768 | 1.773 | 2,751,155 | +0.01(+0.47%) |
May 18, 2004 | 1.751 | 1.768 | 1.751 | 1.765 | 3,873,562 | +0.02(+0.92%) |
May 17, 2004 | 1.792 | 1.792 | 1.736 | 1.749 | 4,370,011 | -0.04(-2.39%) |
May 14, 2004 | 1.811 | 1.815 | 1.773 | 1.792 | 2,683,703 | -0.01(-0.77%) |
May 13, 2004 | 1.785 | 1.851 | 1.785 | 1.806 | 5,388,991 | +0.02(+1.22%) |
May 12, 2004 | 1.785 | 1.799 | 1.753 | 1.784 | 6,051,823 | -0.00(-0.03%) |
May 11, 2004 | 1.787 | 1.830 | 1.778 | 1.785 | 3,896,946 | +0.03(+1.42%) |
May 10, 2004 | 1.788 | 1.788 | 1.743 | 1.760 | 4,377,206 | -0.03(-1.59%) |
May 07, 2004 | 1.815 | 1.840 | 1.788 | 1.788 | 5,226,206 | -0.04(-1.95%) |
May 06, 2004 | 1.870 | 1.870 | 1.793 | 1.824 | 4,020,159 | -0.05(-2.47%) |
May 05, 2004 | 1.839 | 1.876 | 1.835 | 1.870 | 5,344,922 | +0.04(+2.44%) |
May 04, 2004 | 1.779 | 1.849 | 1.777 | 1.825 | 4,566,972 | +0.05(+2.69%) |
May 03, 2004 | 1.766 | 1.829 | 1.757 | 1.777 | 4,132,579 | +0.02(+1.14%) |
Apr 30, 2004 | 1.798 | 1.800 | 1.755 | 1.757 | 5,749,636 | -0.03(-1.50%) |
Apr 29, 2004 | 1.807 | 1.843 | 1.772 | 1.784 | 5,210,917 | -0.05(-2.49%) |
Apr 28, 2004 | 1.844 | 1.844 | 1.805 | 1.830 | 5,379,098 | -0.03(-1.38%) |
Apr 27, 2004 | 1.882 | 1.890 | 1.841 | 1.855 | 4,477,935 | -0.02(-0.98%) |
Apr 26, 2004 | 1.893 | 1.893 | 1.849 | 1.874 | 5,747,838 | -0.02(-0.88%) |
Apr 23, 2004 | 1.902 | 1.917 | 1.878 | 1.890 | 11,670,153 | -0.01(-0.38%) |
Apr 22, 2004 | 1.879 | 1.904 | 1.861 | 1.897 | 11,386,853 | +0.01(+0.74%) |
Apr 21, 2004 | 1.796 | 1.896 | 1.760 | 1.884 | 19,000,872 | +0.14(+8.31%) |
Apr 20, 2004 | 1.776 | 1.776 | 1.737 | 1.739 | 8,385,674 | +0.03(+1.89%) |
Apr 19, 2004 | 1.676 | 1.707 | 1.671 | 1.707 | 5,034,642 | +0.03(+1.82%) |
Apr 16, 2004 | 1.690 | 1.701 | 1.665 | 1.676 | 6,933,200 | -0.01(-0.36%) |
Apr 15, 2004 | 1.723 | 1.723 | 1.657 | 1.682 | 4,981,579 | -0.03(-1.66%) |
Apr 14, 2004 | 1.709 | 1.729 | 1.702 | 1.711 | 2,931,928 | -0.03(-1.50%) |
Apr 13, 2004 | 1.763 | 1.773 | 1.726 | 1.737 | 4,417,678 | -0.03(-1.76%) |
Apr 12, 2004 | 1.768 | 1.781 | 1.752 | 1.768 | 2,955,311 | +0.00(+0.13%) |
Apr 08, 2004 | 1.779 | 1.787 | 1.762 | 1.766 | 4,559,777 | +0.00(+0.19%) |
Apr 07, 2004 | 1.758 | 1.765 | 1.745 | 1.762 | 4,035,448 | +0.00(+0.06%) |
Apr 06, 2004 | 1.751 | 1.761 | 1.733 | 1.761 | 6,581,549 | -0.01(-0.50%) |
Apr 05, 2004 | 1.690 | 1.772 | 1.690 | 1.770 | 6,746,132 | +0.05(+2.74%) |
Apr 02, 2004 | 1.718 | 1.723 | 1.693 | 1.723 | 3,967,096 | +0.05(+2.96%) |
Apr 01, 2004 | 1.665 | 1.692 | 1.662 | 1.673 | 4,474,338 | +0.02(+1.35%) |
Mar 31, 2004 | 1.670 | 1.690 | 1.645 | 1.651 | 3,324,051 | -0.01(-0.60%) |
Mar 30, 2004 | 1.651 | 1.668 | 1.651 | 1.661 | 2,268,197 | +0.83(+100.17%) |
Mar 29, 2004 | 0.8165 | 0.8352 | 0.8154 | 0.8299 | 3,919,430 | +0.02(+2.16%) |
Mar 26, 2004 | 0.8146 | 0.8153 | 0.8075 | 0.8124 | 5,113,786 | -0.00(-0.26%) |
Mar 25, 2004 | 0.7938 | 0.8185 | 0.7936 | 0.8145 | 13,862,803 | +0.02(+2.81%) |
Mar 24, 2004 | 0.7936 | 0.7978 | 0.7885 | 0.7922 | 6,333,324 | -0.00(-0.18%) |
Mar 23, 2004 | 0.7978 | 0.8120 | 0.7922 | 0.7936 | 9,903,801 | +0.00(+0.62%) |
Mar 22, 2004 | 0.8131 | 0.8131 | 0.7819 | 0.7888 | 9,392,962 | -0.03(-3.62%) |
Mar 19, 2004 | 0.8131 | 0.8282 | 0.8131 | 0.8184 | 4,800,807 | -0.00(-0.52%) |
Mar 18, 2004 | 0.8249 | 0.8263 | 0.8089 | 0.8227 | 3,027,260 | -0.00(-0.49%) |
Mar 17, 2004 | 0.8159 | 0.8325 | 0.8159 | 0.8267 | 5,151,559 | +0.01(+1.47%) |
Mar 16, 2004 | 0.8186 | 0.8284 | 0.8020 | 0.8147 | 5,610,235 | +0.00(+0.27%) |
Mar 15, 2004 | 0.8409 | 0.8410 | 0.8117 | 0.8125 | 4,137,076 | -0.02(-2.97%) |
Mar 12, 2004 | 0.8263 | 0.8378 | 0.8238 | 0.8374 | 5,243,294 | +0.01(+1.76%) |
Mar 11, 2004 | 0.8325 | 0.8338 | 0.8172 | 0.8229 | 7,079,796 | -0.02(-2.00%) |
Mar 10, 2004 | 0.8478 | 0.8489 | 0.8378 | 0.8398 | 7,714,748 | +0.00(+0.20%) |
Mar 09, 2004 | 0.8480 | 0.8480 | 0.8325 | 0.8381 | 5,489,720 | -0.00(-0.56%) |
Mar 08, 2004 | 0.8689 | 0.8746 | 0.8411 | 0.8428 | 4,768,430 | -0.03(-3.39%) |
Mar 05, 2004 | 0.8603 | 0.8833 | 0.8569 | 0.8724 | 5,317,042 | +0.01(+0.75%) |
Mar 04, 2004 | 0.8617 | 0.8709 | 0.8603 | 0.8659 | 5,189,332 | +0.01(+1.38%) |
Mar 03, 2004 | 0.8617 | 0.8617 | 0.8492 | 0.8541 | 4,698,279 | -0.01(-1.70%) |
Mar 02, 2004 | 0.8756 | 0.8808 | 0.8641 | 0.8688 | 4,725,260 | -0.02(-1.73%) |
Mar 01, 2004 | 0.8576 | 0.8888 | 0.8562 | 0.8841 | 13,740,490 | +0.02(+2.85%) |
Feb 27, 2004 | 0.8381 | 0.8630 | 0.8353 | 0.8596 | 24,908,796 | +0.03(+3.07%) |
Feb 26, 2004 | 0.8339 | 0.8364 | 0.8242 | 0.8341 | 10,569,331 | +0.00(+0.02%) |
Feb 25, 2004 | 0.8261 | 0.8361 | 0.8256 | 0.8339 | 17,050,150 | +0.01(+1.20%) |
Feb 24, 2004 | 0.8353 | 0.8367 | 0.8241 | 0.8241 | 68,209,600 | -0.02(-2.00%) |
Feb 23, 2004 | 0.8708 | 0.8708 | 0.8409 | 0.8409 | 11,375,161 | -0.03(-3.51%) |
Feb 20, 2004 | 0.9027 | 0.9047 | 0.8624 | 0.8714 | 9,261,655 | -0.03(-3.39%) |
Feb 19, 2004 | 0.9090 | 0.9137 | 0.9012 | 0.9020 | 1,658,428 | -0.00(-0.49%) |
Feb 18, 2004 | 0.9070 | 0.9118 | 0.9015 | 0.9065 | 1,611,661 | -0.00(-0.06%) |
Feb 17, 2004 | 0.9120 | 0.9120 | 0.9034 | 0.9070 | 3,207,133 | -0.01(-0.55%) |
Feb 13, 2004 | 0.9312 | 0.9366 | 0.9051 | 0.9120 | 3,259,296 | -0.02(-1.91%) |
Feb 12, 2004 | 0.9298 | 0.9354 | 0.9261 | 0.9298 | 1,449,775 | -0.00(-0.12%) |
Feb 11, 2004 | 0.9257 | 0.9340 | 0.9216 | 0.9309 | 2,435,478 | -0.00(-0.18%) |
Feb 10, 2004 | 0.9230 | 0.9394 | 0.9230 | 0.9326 | 2,304,171 | +0.01(+1.19%) |
Feb 09, 2004 | 0.9173 | 0.9297 | 0.9159 | 0.9216 | 2,140,487 | +0.00(+0.41%) |
Feb 06, 2004 | 0.8954 | 0.9194 | 0.8944 | 0.9179 | 2,529,012 | +0.02(+2.17%) |
Feb 05, 2004 | 0.8927 | 0.9019 | 0.8877 | 0.8984 | 1,804,125 | +0.00(+0.48%) |
Feb 04, 2004 | 0.9022 | 0.9022 | 0.8859 | 0.8941 | 3,221,523 | -0.01(-1.05%) |
Feb 03, 2004 | 0.9145 | 0.9180 | 0.9019 | 0.9036 | 2,550,597 | -0.02(-2.26%) |
Feb 02, 2004 | 0.9173 | 0.9330 | 0.9173 | 0.9244 | 2,591,968 | +0.01(+0.67%) |
Jan 30, 2004 | 0.9097 | 0.9215 | 0.9069 | 0.9183 | 3,144,178 | +0.01(+0.87%) |
Jan 29, 2004 | 0.9243 | 0.9243 | 0.9011 | 0.9104 | 2,117,103 | -0.01(-1.53%) |
Jan 28, 2004 | 0.9500 | 0.9528 | 0.9240 | 0.9245 | 2,145,883 | -0.02(-2.46%) |
Jan 27, 2004 | 0.9590 | 0.9646 | 0.9479 | 0.9479 | 5,236,099 | -0.01(-1.16%) |
Jan 26, 2004 | 0.9493 | 0.9625 | 0.9490 | 0.9590 | 5,946,597 | +0.01(+1.02%) |
Jan 23, 2004 | 0.9393 | 0.9507 | 0.9393 | 0.9493 | 4,887,146 | +0.01(+1.07%) |
Jan 22, 2004 | 0.9590 | 0.9632 | 0.9293 | 0.9393 | 4,455,451 | -0.02(-1.92%) |
Jan 21, 2004 | 0.9423 | 0.9590 | 0.9284 | 0.9576 | 12,180,992 | +0.04(+4.50%) |
Jan 20, 2004 | 0.9368 | 0.9402 | 0.9122 | 0.9163 | 4,464,445 | -0.01(-1.60%) |
Jan 16, 2004 | 0.9138 | 0.9312 | 0.9138 | 0.9312 | 4,289,968 | +0.03(+3.09%) |
Jan 15, 2004 | 0.8951 | 0.9048 | 0.8934 | 0.9033 | 4,016,561 | +0.01(+0.76%) |
Jan 14, 2004 | 0.8962 | 0.8979 | 0.8917 | 0.8965 | 2,850,985 | +0.00(+0.03%) |
Jan 13, 2004 | 0.8991 | 0.9062 | 0.8923 | 0.8962 | 3,115,398 | -0.00(-0.34%) |
Jan 12, 2004 | 0.8795 | 0.8992 | 0.8788 | 0.8992 | 2,802,419 | +0.02(+2.65%) |
Jan 09, 2004 | 0.8826 | 0.8865 | 0.8752 | 0.8760 | 3,493,131 | -0.01(-1.52%) |
Jan 08, 2004 | 0.8916 | 0.8929 | 0.8895 | 0.8895 | 3,412,188 | +0.00(+0.00%) |
Jan 07, 2004 | 0.8853 | 0.8887 | 0.8802 | 0.8895 | 3,964,398 | +0.01(+0.66%) |
Jan 06, 2004 | 0.8833 | 0.8883 | 0.8742 | 0.8837 | 3,646,023 | -0.00(-0.34%) |
Jan 05, 2004 | 0.8617 | 0.8891 | 0.8617 | 0.8867 | 3,770,135 | +0.02(+2.24%) |
Jan 02, 2004 | 0.8756 | 0.8756 | 0.8627 | 0.8673 | 5,344,023 | -0.02(-2.39%) |
Dec 31, 2003 | 0.8888 | 0.8895 | 0.8823 | 0.8885 | 1,683,610 | +0.00(+0.16%) |
Dec 30, 2003 | 0.8881 | 0.8895 | 0.8823 | 0.8872 | 1,268,103 | -0.00(-0.20%) |
Dec 29, 2003 | 0.8822 | 0.8912 | 0.8799 | 0.8890 | 2,390,510 | +0.01(+0.77%) |
Dec 26, 2003 | 0.8805 | 0.8847 | 0.8795 | 0.8822 | 465,870 | +0.00(+0.19%) |
Dec 24, 2003 | 0.8826 | 0.8826 | 0.8798 | 0.8805 | 437,091 | -0.00(-0.08%) |
Dec 23, 2003 | 0.8798 | 0.8826 | 0.8717 | 0.8812 | 2,496,635 | +0.00(+0.24%) |
Dec 22, 2003 | 0.8744 | 0.8791 | 0.8734 | 0.8791 | 5,246,892 | +0.00(+0.35%) |
Dec 19, 2003 | 0.8742 | 0.8773 | 0.8673 | 0.8760 | 2,406,699 | +0.00(+0.05%) |
Dec 18, 2003 | 0.8437 | 0.8756 | 0.8437 | 0.8756 | 5,165,949 | +0.03(+3.45%) |
Dec 17, 2003 | 0.8492 | 0.8492 | 0.8435 | 0.8464 | 2,234,021 | -0.01(-0.96%) |
Dec 16, 2003 | 0.8562 | 0.8562 | 0.8455 | 0.8546 | 4,016,561 | +0.00(+0.23%) |
Dec 15, 2003 | 0.8562 | 0.8655 | 0.8548 | 0.8527 | 7,461,127 | +0.00(+0.34%) |
Dec 12, 2003 | 0.8602 | 0.8602 | 0.8481 | 0.8498 | 2,903,148 | -0.01(-1.05%) |
Dec 11, 2003 | 0.8381 | 0.8588 | 0.8341 | 0.8588 | 3,045,248 | +0.02(+2.49%) |
Dec 10, 2003 | 0.8498 | 0.8498 | 0.8335 | 0.8380 | 2,228,625 | -0.01(-1.39%) |
Dec 09, 2003 | 0.8559 | 0.8563 | 0.8485 | 0.8498 | 2,208,839 | -0.01(-0.75%) |
Dec 08, 2003 | 0.8487 | 0.8562 | 0.8487 | 0.8562 | 3,811,506 | +0.00(+0.47%) |
Dec 05, 2003 | 0.8548 | 0.8576 | 0.8509 | 0.8521 | 1,241,122 | -0.01(-0.97%) |
Dec 04, 2003 | 0.8721 | 0.8721 | 0.8456 | 0.8605 | 3,541,697 | -0.01(-1.65%) |
Dec 03, 2003 | 0.8652 | 0.8795 | 0.8669 | 0.8749 | 3,530,904 | +0.01(+1.12%) |
Dec 02, 2003 | 0.8617 | 0.8652 | 0.8617 | 0.8652 | 1,737,572 | +0.00(+0.11%) |
Dec 01, 2003 | 0.8411 | 0.8648 | 0.8453 | 0.8642 | 2,609,955 | +0.02(+2.74%) |
Nov 28, 2003 | 0.8457 | 0.8471 | 0.8395 | 0.8411 | 777,050 | -0.01(-0.77%) |
Nov 26, 2003 | 0.8356 | 0.8507 | 0.8356 | 0.8477 | 1,854,489 | +0.02(+1.82%) |
Nov 25, 2003 | 0.8388 | 0.8409 | 0.8325 | 0.8325 | 1,570,290 | -0.00(-0.58%) |
Nov 24, 2003 | 0.8252 | 0.8374 | 0.8228 | 0.8374 | 1,350,845 | +0.02(+1.95%) |
Nov 21, 2003 | 0.8200 | 0.8232 | 0.8177 | 0.8214 | 712,296 | +0.00(+0.17%) |
Nov 20, 2003 | 0.8177 | 0.8270 | 0.8177 | 0.8200 | 1,210,544 | -0.00(-0.08%) |
Nov 19, 2003 | 0.8284 | 0.8284 | 0.8160 | 0.8207 | 1,913,847 | -0.01(-0.76%) |
Nov 18, 2003 | 0.8296 | 0.8353 | 0.8261 | 0.8270 | 2,374,322 | +0.00(+0.00%) |
Nov 17, 2003 | 0.8284 | 0.8302 | 0.8159 | 0.8270 | 1,992,991 | -0.01(-0.67%) |
Nov 14, 2003 | 0.8382 | 0.8396 | 0.8292 | 0.8325 | 1,631,447 | -0.01(-0.93%) |
Nov 13, 2003 | 0.8438 | 0.8460 | 0.8360 | 0.8403 | 1,302,279 | -0.01(-1.16%) |
Nov 12, 2003 | 0.8388 | 0.8500 | 0.8377 | 0.8502 | 2,154,877 | +0.02(+1.90%) |
Nov 11, 2003 | 0.8367 | 0.8377 | 0.8313 | 0.8343 | 2,185,455 | -0.00(-0.46%) |
Nov 10, 2003 | 0.8505 | 0.8505 | 0.8368 | 0.8382 | 1,775,345 | -0.01(-1.42%) |
Nov 07, 2003 | 0.8534 | 0.8580 | 0.8473 | 0.8503 | 1,985,796 | -0.00(-0.23%) |
Nov 06, 2003 | 0.8437 | 0.8539 | 0.8420 | 0.8523 | 2,644,131 | +0.01(+1.04%) |
Nov 05, 2003 | 0.8367 | 0.8438 | 0.8313 | 0.8435 | 3,987,781 | +0.01(+1.07%) |
Nov 04, 2003 | 0.8385 | 0.8395 | 0.8325 | 0.8346 | 2,823,824 | -0.00(-0.56%) |
Nov 03, 2003 | 0.8164 | 0.8410 | 0.8164 | 0.8393 | 2,985,889 | +0.02(+2.79%) |
Oct 31, 2003 | 0.8186 | 0.8221 | 0.8165 | 0.8165 | 3,440,968 | -0.00(-0.07%) |
Oct 30, 2003 | 0.8214 | 0.8214 | 0.8093 | 0.8171 | 2,547,000 | -0.00(-0.24%) |
Oct 29, 2003 | 0.8153 | 0.8200 | 0.8111 | 0.8191 | 3,777,330 | +0.00(+0.41%) |
Oct 28, 2003 | 0.8225 | 0.8225 | 0.8132 | 0.8157 | 5,745,140 | -0.00(-0.27%) |
Oct 27, 2003 | 0.8054 | 0.8188 | 0.8052 | 0.8179 | 2,343,743 | +0.01(+1.55%) |
Oct 24, 2003 | 0.8075 | 0.8096 | 0.7992 | 0.8054 | 3,881,656 | -0.01(-0.77%) |
Oct 23, 2003 | 0.8214 | 0.8214 | 0.8089 | 0.8117 | 6,072,508 | -0.01(-1.68%) |
Oct 22, 2003 | 0.8172 | 0.8256 | 0.8159 | 0.8256 | 5,293,659 | +0.01(+0.66%) |
Oct 21, 2003 | 0.8154 | 0.8243 | 0.8145 | 0.8202 | 4,969,888 | +0.01(+1.01%) |
Oct 20, 2003 | 0.8138 | 0.8140 | 0.8063 | 0.8120 | 3,752,148 | -0.00(-0.26%) |
Oct 17, 2003 | 0.8159 | 0.8211 | 0.8132 | 0.8140 | 4,459,049 | -0.00(-0.22%) |
Oct 16, 2003 | 0.8193 | 0.8249 | 0.7975 | 0.8159 | 11,137,729 | +0.00(+0.10%) |
Oct 15, 2003 | 0.7992 | 0.8234 | 0.7981 | 0.8150 | 16,978,202 | +0.05(+6.81%) |
Oct 14, 2003 | 0.7429 | 0.7632 | 0.7429 | 0.7630 | 2,340,146 | +0.01(+1.93%) |
Oct 13, 2003 | 0.7597 | 0.7633 | 0.7469 | 0.7486 | 3,624,438 | -0.01(-1.10%) |
Oct 10, 2003 | 0.7679 | 0.7687 | 0.7569 | 0.7569 | 2,516,421 | -0.01(-1.00%) |
Oct 09, 2003 | 0.7714 | 0.7728 | 0.7616 | 0.7646 | 1,780,741 | +0.00(+0.02%) |
Oct 08, 2003 | 0.7753 | 0.7778 | 0.7665 | 0.7644 | 2,552,396 | -0.01(-1.35%) |
Oct 07, 2003 | 0.7637 | 0.7744 | 0.7610 | 0.7749 | 2,323,957 | +0.01(+1.01%) |
Oct 06, 2003 | 0.7589 | 0.7768 | 0.7589 | 0.7671 | 2,762,847 | +0.02(+2.11%) |
Oct 03, 2003 | 0.7464 | 0.7571 | 0.7459 | 0.7512 | 2,978,695 | +0.01(+1.75%) |
Oct 02, 2003 | 0.7330 | 0.7401 | 0.7297 | 0.7383 | 2,413,894 | +0.01(+1.78%) |