Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.187 | 2.209 | 2.183 | 2.196 | 2,002,734 | -0.00(-0.18%) |
Aug 30, 2004 | 2.213 | 2.215 | 2.165 | 2.200 | 2,536,148 | -0.00(-0.08%) |
Aug 27, 2004 | 2.193 | 2.211 | 2.171 | 2.202 | 2,075,271 | +0.03(+1.49%) |
Aug 26, 2004 | 2.195 | 2.225 | 2.169 | 2.169 | 2,963,410 | -0.02(-1.03%) |
Aug 25, 2004 | 2.154 | 2.207 | 2.121 | 2.192 | 3,717,973 | +0.05(+2.24%) |
Aug 24, 2004 | 2.130 | 2.163 | 2.122 | 2.144 | 3,200,482 | +0.01(+0.42%) |
Aug 23, 2004 | 2.120 | 2.135 | 2.098 | 2.135 | 4,312,425 | +0.02(+0.77%) |
Aug 20, 2004 | 2.097 | 2.159 | 2.085 | 2.118 | 5,228,870 | +0.05(+2.18%) |
Aug 19, 2004 | 2.144 | 2.147 | 2.072 | 2.073 | 5,143,064 | -0.07(-3.22%) |
Aug 18, 2004 | 2.116 | 2.156 | 2.104 | 2.142 | 3,380,941 | +0.02(+0.88%) |
Aug 17, 2004 | 2.105 | 2.172 | 2.097 | 2.124 | 6,806,112 | +0.02(+1.19%) |
Aug 16, 2004 | 2.071 | 2.101 | 2.057 | 2.099 | 2,926,256 | +0.03(+1.48%) |
Aug 13, 2004 | 2.052 | 2.105 | 2.052 | 2.068 | 2,477,764 | +0.00(+0.16%) |
Aug 12, 2004 | 2.085 | 2.086 | 2.043 | 2.065 | 2,332,690 | -0.02(-0.98%) |
Aug 11, 2004 | 2.056 | 2.085 | 2.026 | 2.085 | 3,222,597 | +0.03(+1.43%) |
Aug 10, 2004 | 2.017 | 2.061 | 2.014 | 2.056 | 4,240,772 | +0.05(+2.57%) |
Aug 09, 2004 | 1.985 | 2.029 | 1.983 | 2.004 | 3,074,869 | +0.01(+0.54%) |
Aug 06, 2004 | 2.018 | 2.024 | 1.954 | 1.994 | 2,575,070 | -0.04(-1.78%) |
Aug 05, 2004 | 2.071 | 2.082 | 2.030 | 2.030 | 1,874,467 | -0.03(-1.45%) |
Aug 04, 2004 | 2.099 | 2.099 | 2.043 | 2.060 | 3,181,021 | -0.03(-1.54%) |
Aug 03, 2004 | 2.111 | 2.112 | 2.063 | 2.092 | 5,027,181 | -0.02(-0.72%) |
Aug 02, 2004 | 2.026 | 2.128 | 2.003 | 2.107 | 6,525,694 | +0.07(+3.56%) |
Jul 30, 2004 | 2.092 | 2.092 | 2.029 | 2.035 | 5,613,671 | -0.06(-3.04%) |
Jul 29, 2004 | 2.077 | 2.102 | 2.059 | 2.099 | 7,879,132 | +0.04(+2.17%) |
Jul 28, 2004 | 1.975 | 2.083 | 1.970 | 2.054 | 12,793,085 | +0.07(+3.53%) |
Jul 27, 2004 | 1.875 | 1.992 | 1.843 | 1.984 | 22,583,838 | +0.18(+9.79%) |
Jul 26, 2004 | 1.819 | 1.825 | 1.779 | 1.807 | 4,410,615 | -0.01(-0.47%) |
Jul 23, 2004 | 1.859 | 1.859 | 1.798 | 1.816 | 4,053,237 | -0.04(-2.07%) |
Jul 22, 2004 | 1.865 | 1.883 | 1.818 | 1.854 | 2,448,572 | -0.02(-1.03%) |
Jul 21, 2004 | 1.907 | 1.910 | 1.868 | 1.873 | 2,353,036 | -0.03(-1.40%) |
Jul 20, 2004 | 1.868 | 1.900 | 1.852 | 1.900 | 2,707,760 | +0.03(+1.85%) |
Jul 19, 2004 | 1.907 | 1.907 | 1.851 | 1.865 | 3,048,331 | -0.03(-1.49%) |
Jul 16, 2004 | 1.908 | 1.917 | 1.892 | 1.894 | 3,119,984 | -0.01(-0.36%) |
Jul 15, 2004 | 1.883 | 1.907 | 1.875 | 1.900 | 3,669,320 | +0.01(+0.36%) |
Jul 14, 2004 | 1.873 | 1.896 | 1.854 | 1.894 | 4,154,081 | +0.01(+0.78%) |
Jul 13, 2004 | 1.877 | 1.895 | 1.865 | 1.879 | 2,035,464 | +0.00(+0.18%) |
Jul 12, 2004 | 1.840 | 1.877 | 1.832 | 1.875 | 5,552,634 | +0.02(+1.03%) |
Jul 09, 2004 | 1.820 | 1.856 | 1.817 | 1.856 | 5,254,524 | +0.03(+1.45%) |
Jul 08, 2004 | 1.837 | 1.847 | 1.820 | 1.830 | 3,256,212 | -0.02(-1.16%) |
Jul 07, 2004 | 1.857 | 1.868 | 1.836 | 1.851 | 5,105,026 | +0.01(+0.34%) |
Jul 06, 2004 | 1.942 | 1.951 | 1.817 | 1.845 | 8,799,116 | -0.04(-1.89%) |
Jul 02, 2004 | 1.919 | 1.930 | 1.874 | 1.881 | 15,730,841 | -0.00(-0.03%) |
Jul 01, 2004 | 1.865 | 1.886 | 1.843 | 1.881 | 11,946,523 | +0.00(+0.24%) |
Jun 30, 2004 | 1.812 | 1.894 | 1.809 | 1.877 | 8,581,504 | +0.06(+3.27%) |
Jun 29, 2004 | 1.819 | 1.840 | 1.816 | 1.817 | 4,675,995 | -0.01(-0.43%) |
Jun 28, 2004 | 1.836 | 1.847 | 1.814 | 1.825 | 6,024,126 | +0.01(+0.59%) |
Jun 25, 2004 | 1.810 | 1.825 | 1.796 | 1.814 | 6,860,957 | +0.00(+0.22%) |
Jun 24, 2004 | 1.812 | 1.851 | 1.797 | 1.810 | 10,812,466 | +0.07(+4.03%) |
Jun 23, 2004 | 1.723 | 1.756 | 1.719 | 1.740 | 4,566,305 | +0.02(+1.05%) |
Jun 22, 2004 | 1.677 | 1.724 | 1.665 | 1.722 | 3,328,749 | +0.04(+2.42%) |
Jun 21, 2004 | 1.705 | 1.710 | 1.674 | 1.682 | 4,843,185 | -0.01(-0.63%) |
Jun 18, 2004 | 1.696 | 1.714 | 1.680 | 1.692 | 2,536,148 | +0.01(+0.47%) |
Jun 17, 2004 | 1.665 | 1.689 | 1.648 | 1.684 | 2,713,068 | +0.02(+1.43%) |
Jun 16, 2004 | 1.662 | 1.691 | 1.657 | 1.661 | 3,727,704 | +0.01(+0.62%) |
Jun 15, 2004 | 1.669 | 1.688 | 1.650 | 1.650 | 4,389,385 | -0.02(-1.08%) |
Jun 14, 2004 | 1.680 | 1.680 | 1.644 | 1.669 | 3,005,870 | -0.00(-0.14%) |
Jun 10, 2004 | 1.722 | 1.722 | 1.657 | 1.671 | 5,247,447 | -0.04(-2.51%) |
Jun 09, 2004 | 1.738 | 1.744 | 1.711 | 1.714 | 2,866,988 | -0.03(-1.56%) |
Jun 08, 2004 | 1.743 | 1.752 | 1.730 | 1.741 | 4,806,916 | -0.01(-0.81%) |
Jun 07, 2004 | 1.745 | 1.757 | 1.736 | 1.755 | 2,277,845 | +0.02(+1.04%) |
Jun 04, 2004 | 1.706 | 1.737 | 1.706 | 1.737 | 3,268,597 | +0.04(+2.26%) |
Jun 03, 2004 | 1.709 | 1.717 | 1.695 | 1.699 | 1,950,543 | -0.02(-1.41%) |
Jun 02, 2004 | 1.704 | 1.727 | 1.700 | 1.723 | 1,813,430 | +0.01(+0.83%) |
Jun 01, 2004 | 1.684 | 1.709 | 1.683 | 1.709 | 3,035,947 | +0.01(+0.83%) |
May 28, 2004 | 1.682 | 1.696 | 1.682 | 1.695 | 2,763,490 | +0.00(+0.03%) |
May 27, 2004 | 1.698 | 1.710 | 1.682 | 1.694 | 2,209,730 | +0.00(+0.17%) |
May 26, 2004 | 1.699 | 1.707 | 1.682 | 1.691 | 1,980,619 | -0.01(-0.43%) |
May 25, 2004 | 1.649 | 1.706 | 1.644 | 1.699 | 2,860,796 | +0.06(+3.51%) |
May 24, 2004 | 1.648 | 1.673 | 1.639 | 1.641 | 3,998,392 | -0.00(-0.28%) |
May 21, 2004 | 1.611 | 1.653 | 1.611 | 1.645 | 3,002,332 | +0.04(+2.45%) |
May 20, 2004 | 1.592 | 1.625 | 1.569 | 1.606 | 2,383,112 | +0.03(+1.74%) |
May 19, 2004 | 1.605 | 1.629 | 1.572 | 1.579 | 1,944,350 | -0.02(-1.06%) |
May 18, 2004 | 1.558 | 1.599 | 1.557 | 1.596 | 1,134,941 | +0.02(+1.22%) |
May 17, 2004 | 1.583 | 1.596 | 1.549 | 1.576 | 1,962,042 | -0.02(-1.20%) |
May 14, 2004 | 1.550 | 1.607 | 1.540 | 1.596 | 4,592,843 | +0.04(+2.54%) |
May 13, 2004 | 1.582 | 1.583 | 1.542 | 1.556 | 1,300,362 | -0.03(-1.68%) |
May 12, 2004 | 1.583 | 1.583 | 1.522 | 1.583 | 4,010,776 | +0.00(+0.07%) |
May 11, 2004 | 1.530 | 1.583 | 1.530 | 1.582 | 3,832,971 | +0.04(+2.68%) |
May 10, 2004 | 1.597 | 1.600 | 1.504 | 1.540 | 5,425,251 | -0.07(-4.35%) |
May 07, 2004 | 1.650 | 1.668 | 1.597 | 1.610 | 4,998,874 | -0.05(-3.10%) |
May 06, 2004 | 1.696 | 1.696 | 1.654 | 1.662 | 3,701,166 | -0.02(-1.24%) |
May 05, 2004 | 1.709 | 1.718 | 1.682 | 1.683 | 3,580,860 | -0.02(-1.26%) |
May 04, 2004 | 1.701 | 1.747 | 1.690 | 1.704 | 5,244,793 | -0.01(-0.30%) |
May 03, 2004 | 1.650 | 1.724 | 1.650 | 1.709 | 3,382,710 | +0.04(+2.51%) |
Apr 30, 2004 | 1.685 | 1.701 | 1.650 | 1.667 | 1,964,696 | -0.02(-1.11%) |
Apr 29, 2004 | 1.724 | 1.727 | 1.670 | 1.686 | 3,292,481 | -0.04(-2.10%) |
Apr 28, 2004 | 1.778 | 1.778 | 1.715 | 1.722 | 2,167,270 | -0.06(-3.15%) |
Apr 27, 2004 | 1.772 | 1.780 | 1.755 | 1.778 | 3,188,098 | +0.01(+0.83%) |
Apr 26, 2004 | 1.763 | 1.788 | 1.752 | 1.764 | 5,440,290 | +0.01(+0.52%) |
Apr 23, 2004 | 1.724 | 1.762 | 1.711 | 1.754 | 6,078,086 | +0.04(+2.11%) |
Apr 22, 2004 | 1.701 | 1.724 | 1.684 | 1.718 | 4,634,419 | +0.03(+1.54%) |
Apr 21, 2004 | 1.733 | 1.751 | 1.658 | 1.692 | 6,235,545 | +0.02(+1.35%) |
Apr 20, 2004 | 1.668 | 1.717 | 1.661 | 1.670 | 6,168,315 | -0.00(-0.20%) |
Apr 19, 2004 | 1.628 | 1.677 | 1.626 | 1.673 | 1,953,196 | +0.03(+1.96%) |
Apr 16, 2004 | 1.619 | 1.644 | 1.608 | 1.641 | 2,085,002 | +0.02(+1.15%) |
Apr 15, 2004 | 1.652 | 1.669 | 1.583 | 1.622 | 2,360,997 | -0.03(-1.61%) |
Apr 14, 2004 | 1.642 | 1.665 | 1.620 | 1.649 | 5,507,519 | -0.01(-0.58%) |
Apr 13, 2004 | 1.629 | 1.702 | 1.625 | 1.658 | 10,894,733 | +0.03(+2.05%) |
Apr 12, 2004 | 1.590 | 1.629 | 1.583 | 1.625 | 2,296,421 | +0.04(+2.68%) |
Apr 08, 2004 | 1.604 | 1.610 | 1.577 | 1.583 | 1,448,974 | -0.01(-0.78%) |
Apr 07, 2004 | 1.599 | 1.609 | 1.575 | 1.595 | 1,894,813 | -0.01(-0.42%) |
Apr 06, 2004 | 1.606 | 1.610 | 1.589 | 1.602 | 2,802,412 | -0.01(-0.74%) |
Apr 05, 2004 | 1.623 | 1.638 | 1.608 | 1.614 | 4,311,540 | -0.01(-0.70%) |
Apr 02, 2004 | 1.648 | 1.670 | 1.622 | 1.625 | 2,729,875 | -0.01(-0.42%) |
Apr 01, 2004 | 1.631 | 1.689 | 1.615 | 1.632 | 5,717,169 | +0.01(+0.35%) |
Mar 31, 2004 | 1.604 | 1.639 | 1.584 | 1.626 | 3,984,238 | +0.02(+1.55%) |
Mar 30, 2004 | 1.672 | 1.672 | 1.549 | 1.601 | 13,972,257 | -0.07(-4.13%) |
Mar 29, 2004 | 1.639 | 1.671 | 1.629 | 1.670 | 3,178,367 | +0.03(+1.90%) |
Mar 26, 2004 | 1.656 | 1.689 | 1.628 | 1.639 | 2,768,798 | -0.01(-0.85%) |
Mar 25, 2004 | 1.657 | 1.657 | 1.626 | 1.653 | 5,461,520 | +0.01(+0.45%) |
Mar 24, 2004 | 1.575 | 1.676 | 1.575 | 1.646 | 9,088,380 | +0.07(+4.26%) |
Mar 23, 2004 | 1.538 | 1.597 | 1.533 | 1.579 | 4,277,041 | +0.05(+3.25%) |
Mar 22, 2004 | 1.569 | 1.574 | 1.514 | 1.529 | 3,296,019 | -0.04(-2.70%) |
Mar 19, 2004 | 1.536 | 1.585 | 1.535 | 1.571 | 6,331,082 | +0.04(+2.62%) |
Mar 18, 2004 | 1.531 | 1.554 | 1.513 | 1.531 | 5,255,408 | +0.03(+1.92%) |
Mar 17, 2004 | 1.472 | 1.518 | 1.468 | 1.502 | 2,260,153 | +0.04(+3.02%) |
Mar 16, 2004 | 1.452 | 1.465 | 1.443 | 1.458 | 1,534,781 | +0.02(+1.34%) |
Mar 15, 2004 | 1.466 | 1.476 | 1.438 | 1.439 | 2,192,038 | -0.03(-2.04%) |
Mar 12, 2004 | 1.478 | 1.487 | 1.455 | 1.469 | 2,039,003 | +0.01(+0.74%) |
Mar 11, 2004 | 1.466 | 1.492 | 1.448 | 1.458 | 2,456,534 | -0.01(-0.81%) |
Mar 10, 2004 | 1.489 | 1.515 | 1.466 | 1.470 | 1,403,860 | -0.02(-1.51%) |
Mar 09, 2004 | 1.492 | 1.516 | 1.487 | 1.493 | 3,326,980 | +0.00(+0.08%) |
Mar 08, 2004 | 1.483 | 1.532 | 1.471 | 1.492 | 2,227,422 | +0.01(+0.69%) |
Mar 05, 2004 | 1.481 | 1.498 | 1.470 | 1.481 | 1,928,428 | +0.00(+0.04%) |
Mar 04, 2004 | 1.470 | 1.488 | 1.470 | 1.481 | 2,399,035 | +0.01(+0.77%) |
Mar 03, 2004 | 1.483 | 1.484 | 1.463 | 1.470 | 2,216,807 | -0.02(-1.52%) |
Mar 02, 2004 | 1.472 | 1.497 | 1.470 | 1.492 | 3,487,977 | +0.01(+0.92%) |
Mar 01, 2004 | 1.489 | 1.490 | 1.470 | 1.479 | 3,000,563 | -0.01(-0.38%) |
Feb 27, 2004 | 1.497 | 1.507 | 1.478 | 1.484 | 2,360,997 | -0.01(-0.83%) |
Feb 26, 2004 | 1.492 | 1.507 | 1.482 | 1.497 | 1,538,319 | -0.01(-0.68%) |
Feb 25, 2004 | 1.471 | 1.508 | 1.467 | 1.507 | 1,725,854 | +0.03(+2.15%) |
Feb 24, 2004 | 1.437 | 1.484 | 1.424 | 1.475 | 1,652,432 | +0.03(+2.19%) |
Feb 23, 2004 | 1.482 | 1.482 | 1.438 | 1.444 | 1,072,135 | -0.04(-2.63%) |
Feb 20, 2004 | 1.449 | 1.494 | 1.422 | 1.483 | 2,584,801 | +0.03(+1.75%) |
Feb 19, 2004 | 1.498 | 1.516 | 1.447 | 1.457 | 1,867,390 | -0.04(-2.68%) |
Feb 18, 2004 | 1.526 | 1.526 | 1.487 | 1.497 | 2,919,180 | -0.02(-1.52%) |
Feb 17, 2004 | 1.513 | 1.526 | 1.512 | 1.520 | 2,202,654 | +0.01(+0.56%) |
Feb 13, 2004 | 1.524 | 1.535 | 1.506 | 1.512 | 1,522,396 | -0.00(-0.19%) |
Feb 12, 2004 | 1.515 | 1.526 | 1.501 | 1.515 | 1,860,313 | -0.00(-0.30%) |
Feb 11, 2004 | 1.520 | 1.539 | 1.502 | 1.519 | 3,426,055 | +0.00(+0.00%) |
Feb 10, 2004 | 1.495 | 1.519 | 1.458 | 1.519 | 4,662,726 | +0.04(+2.79%) |
Feb 09, 2004 | 1.484 | 1.498 | 1.468 | 1.478 | 1,801,930 | +0.01(+0.42%) |
Feb 06, 2004 | 1.455 | 1.479 | 1.444 | 1.472 | 4,552,151 | +0.02(+1.28%) |
Feb 05, 2004 | 1.481 | 1.490 | 1.447 | 1.453 | 3,837,394 | +0.00(+0.00%) |
Feb 04, 2004 | 1.413 | 1.484 | 1.399 | 1.453 | 15,093,045 | +0.09(+6.46%) |
Feb 03, 2004 | 1.392 | 1.392 | 1.318 | 1.365 | 4,427,423 | -0.02(-1.15%) |
Feb 02, 2004 | 1.405 | 1.424 | 1.377 | 1.381 | 2,595,416 | -0.01(-0.93%) |
Jan 30, 2004 | 1.388 | 1.405 | 1.379 | 1.394 | 1,274,708 | +0.02(+1.23%) |
Jan 29, 2004 | 1.379 | 1.393 | 1.358 | 1.377 | 913,791 | +0.00(+0.25%) |
Jan 28, 2004 | 1.405 | 1.412 | 1.365 | 1.373 | 1,949,658 | -0.03(-1.82%) |
Jan 27, 2004 | 1.383 | 1.416 | 1.376 | 1.399 | 3,733,012 | +0.01(+0.98%) |
Jan 26, 2004 | 1.385 | 1.399 | 1.371 | 1.385 | 2,077,925 | -0.01(-0.69%) |
Jan 23, 2004 | 1.398 | 1.398 | 1.374 | 1.395 | 894,330 | +0.01(+0.61%) |
Jan 22, 2004 | 1.405 | 1.418 | 1.386 | 1.387 | 1,228,709 | -0.03(-1.88%) |
Jan 21, 2004 | 1.371 | 1.413 | 1.361 | 1.413 | 3,447,286 | +0.03(+1.96%) |
Jan 20, 2004 | 1.300 | 1.390 | 1.300 | 1.386 | 5,975,473 | +0.09(+6.56%) |
Jan 16, 2004 | 1.323 | 1.326 | 1.296 | 1.301 | 3,084,600 | -0.02(-1.16%) |
Jan 15, 2004 | 1.334 | 1.335 | 1.293 | 1.316 | 4,744,065 | -0.01(-0.81%) |
Jan 14, 2004 | 1.308 | 1.328 | 1.307 | 1.327 | 1,513,577 | -0.00(-0.04%) |
Jan 13, 2004 | 1.348 | 1.348 | 1.314 | 1.327 | 2,105,586 | -0.02(-1.26%) |
Jan 12, 2004 | 1.347 | 1.351 | 1.336 | 1.344 | 2,535,644 | +0.00(+0.21%) |
Jan 09, 2004 | 1.362 | 1.362 | 1.340 | 1.341 | 3,628,779 | -0.02(-1.54%) |
Jan 08, 2004 | 1.348 | 1.370 | 1.341 | 1.362 | 2,933,652 | +0.02(+1.52%) |
Jan 07, 2004 | 1.325 | 1.363 | 1.313 | 1.342 | 3,377,013 | +0.02(+1.54%) |
Jan 06, 2004 | 1.325 | 1.335 | 1.311 | 1.321 | 3,304,865 | +0.00(+0.13%) |
Jan 05, 2004 | 1.308 | 1.328 | 1.302 | 1.320 | 2,372,497 | +0.02(+1.43%) |
Jan 02, 2004 | 1.307 | 1.320 | 1.294 | 1.301 | 2,352,151 | -0.01(-0.43%) |
Dec 31, 2003 | 1.312 | 1.323 | 1.280 | 1.307 | 3,781,665 | -0.01(-0.56%) |
Dec 30, 2003 | 1.318 | 1.344 | 1.312 | 1.314 | 3,971,862 | -0.01(-0.85%) |
Dec 29, 2003 | 1.293 | 1.325 | 1.286 | 1.325 | 3,099,205 | +0.04(+2.94%) |
Dec 26, 2003 | 1.289 | 1.293 | 1.283 | 1.288 | 1,874,971 | +0.00(+0.13%) |
Dec 24, 2003 | 1.306 | 1.306 | 1.280 | 1.286 | 2,329,488 | -0.01(-0.87%) |
Dec 23, 2003 | 1.290 | 1.320 | 1.286 | 1.297 | 6,568,845 | -0.00(-0.22%) |
Dec 22, 2003 | 1.292 | 1.335 | 1.270 | 1.300 | 18,234,286 | -0.12(-8.73%) |
Dec 19, 2003 | 1.459 | 1.461 | 1.397 | 1.424 | 4,594,019 | -0.01(-0.79%) |
Dec 18, 2003 | 1.405 | 1.455 | 1.405 | 1.436 | 9,776,511 | +0.03(+2.13%) |
Dec 17, 2003 | 1.335 | 1.413 | 1.325 | 1.406 | 7,749,697 | +0.07(+5.25%) |
Dec 16, 2003 | 1.290 | 1.354 | 1.285 | 1.336 | 11,091,185 | +0.04(+2.78%) |
Dec 15, 2003 | 1.276 | 1.348 | 1.272 | 1.299 | 14,335,067 | +0.05(+4.12%) |
Dec 12, 2003 | 1.275 | 1.289 | 1.235 | 1.248 | 6,125,863 | -0.03(-2.04%) |
Dec 11, 2003 | 1.313 | 1.321 | 1.247 | 1.274 | 9,099,880 | -0.03(-2.59%) |
Dec 10, 2003 | 1.308 | 1.325 | 1.297 | 1.308 | 2,723,674 | +0.01(+0.65%) |
Dec 09, 2003 | 1.336 | 1.342 | 1.298 | 1.299 | 2,050,732 | -0.03(-2.29%) |
Dec 08, 2003 | 1.333 | 1.339 | 1.320 | 1.330 | 2,699,781 | -0.00(-0.04%) |
Dec 05, 2003 | 1.324 | 1.328 | 1.307 | 1.331 | 2,308,682 | +0.01(+0.51%) |
Dec 04, 2003 | 1.338 | 1.341 | 1.308 | 1.324 | 2,817,548 | -0.01(-0.41%) |
Dec 03, 2003 | 1.331 | 1.350 | 1.320 | 1.329 | 3,123,956 | +0.01(+0.58%) |
Dec 02, 2003 | 1.349 | 1.349 | 1.321 | 1.321 | 2,361,643 | -0.02(-1.47%) |
Dec 01, 2003 | 1.336 | 1.353 | 1.330 | 1.341 | 4,435,349 | +0.01(+0.47%) |
Nov 28, 2003 | 1.345 | 1.354 | 1.335 | 1.335 | 2,033,155 | -0.01(-1.09%) |
Nov 26, 2003 | 1.354 | 1.362 | 1.346 | 1.350 | 1,949,384 | -0.01(-0.54%) |
Nov 25, 2003 | 1.372 | 1.376 | 1.353 | 1.357 | 2,020,240 | -0.01(-0.91%) |
Nov 24, 2003 | 1.345 | 1.375 | 1.337 | 1.370 | 2,464,610 | +0.02(+1.17%) |
Nov 21, 2003 | 1.362 | 1.362 | 1.341 | 1.354 | 2,145,411 | -0.01(-0.42%) |
Nov 20, 2003 | 1.361 | 1.363 | 1.338 | 1.359 | 2,233,871 | -0.00(-0.12%) |
Nov 19, 2003 | 1.345 | 1.363 | 1.317 | 1.361 | 2,765,065 | +0.01(+0.75%) |
Nov 18, 2003 | 1.371 | 1.376 | 1.343 | 1.351 | 1,775,339 | -0.01(-0.54%) |
Nov 17, 2003 | 1.373 | 1.385 | 1.348 | 1.358 | 2,473,668 | -0.02(-1.44%) |
Nov 14, 2003 | 1.396 | 1.413 | 1.370 | 1.378 | 4,412,349 | -0.04(-2.87%) |
Nov 13, 2003 | 1.359 | 1.467 | 1.357 | 1.419 | 9,696,038 | +0.06(+4.15%) |
Nov 12, 2003 | 1.348 | 1.363 | 1.348 | 1.362 | 5,690,145 | +0.02(+1.39%) |
Nov 11, 2003 | 1.310 | 1.347 | 1.301 | 1.344 | 3,137,375 | +0.03(+1.97%) |
Nov 10, 2003 | 1.340 | 1.345 | 1.301 | 1.318 | 1,257,060 | -0.02(-1.23%) |
Nov 07, 2003 | 1.333 | 1.340 | 1.308 | 1.334 | 2,840,831 | -0.00(-0.17%) |
Nov 06, 2003 | 1.344 | 1.347 | 1.327 | 1.336 | 1,758,363 | -0.01(-0.76%) |
Nov 05, 2003 | 1.328 | 1.350 | 1.323 | 1.346 | 3,857,041 | +0.02(+1.19%) |
Nov 04, 2003 | 1.345 | 1.357 | 1.327 | 1.331 | 2,824,704 | -0.02(-1.51%) |
Nov 03, 2003 | 1.342 | 1.371 | 1.336 | 1.351 | 2,276,385 | +0.01(+0.63%) |
Oct 31, 2003 | 1.361 | 1.383 | 1.337 | 1.342 | 2,317,988 | -0.02(-1.74%) |
Oct 30, 2003 | 1.373 | 1.395 | 1.363 | 1.366 | 5,747,087 | -0.01(-0.54%) |
Oct 29, 2003 | 1.306 | 1.373 | 1.295 | 1.373 | 5,760,904 | +0.06(+4.92%) |
Oct 28, 2003 | 1.299 | 1.317 | 1.296 | 1.309 | 2,628,394 | +0.02(+1.27%) |
Oct 27, 2003 | 1.277 | 1.300 | 1.277 | 1.293 | 4,813,108 | +0.02(+1.19%) |
Oct 24, 2003 | 1.260 | 1.288 | 1.249 | 1.277 | 2,138,962 | +0.01(+0.44%) |
Oct 23, 2003 | 1.272 | 1.295 | 1.230 | 1.272 | 3,993,969 | +0.03(+2.51%) |
Oct 22, 2003 | 1.269 | 1.269 | 1.237 | 1.241 | 4,811,339 | -0.04(-2.88%) |
Oct 21, 2003 | 1.245 | 1.296 | 1.245 | 1.277 | 2,680,134 | +0.02(+1.76%) |
Oct 20, 2003 | 1.269 | 1.282 | 1.251 | 1.255 | 1,570,120 | -0.01(-1.02%) |
Oct 17, 2003 | 1.272 | 1.282 | 1.260 | 1.268 | 1,753,109 | -0.01(-0.66%) |
Oct 16, 2003 | 1.258 | 1.282 | 1.256 | 1.277 | 1,421,401 | +0.02(+1.48%) |
Oct 15, 2003 | 1.252 | 1.263 | 1.244 | 1.258 | 1,857,315 | +0.01(+0.77%) |
Oct 14, 2003 | 1.244 | 1.251 | 1.232 | 1.249 | 1,227,409 | +0.01(+0.41%) |
Oct 13, 2003 | 1.228 | 1.244 | 1.210 | 1.244 | 2,308,293 | +0.02(+1.24%) |
Oct 10, 2003 | 1.232 | 1.237 | 1.215 | 1.228 | 932,156 | +0.00(+0.14%) |
Oct 09, 2003 | 1.220 | 1.238 | 1.216 | 1.227 | 1,966,306 | +0.00(+0.32%) |
Oct 08, 2003 | 1.228 | 1.242 | 1.221 | 1.223 | 1,598,923 | -0.01(-0.78%) |
Oct 07, 2003 | 1.254 | 1.254 | 1.198 | 1.232 | 7,560,941 | -0.02(-1.98%) |
Oct 06, 2003 | 1.258 | 1.265 | 1.229 | 1.257 | 2,147,587 | -0.00(-0.04%) |
Oct 03, 2003 | 1.234 | 1.258 | 1.232 | 1.258 | 4,061,322 | +0.03(+2.58%) |
Oct 02, 2003 | 1.245 | 1.245 | 1.221 | 1.226 | 1,150,555 | -0.02(-1.36%) |
Oct 01, 2003 | 1.201 | 1.244 | 1.188 | 1.243 | 2,962,560 | +0.04(+3.14%) |
Sep 30, 2003 | 1.221 | 1.227 | 1.202 | 1.205 | 3,440,660 | -0.02(-2.02%) |
Sep 29, 2003 | 1.236 | 1.251 | 1.199 | 1.230 | 2,177,761 | -0.01(-0.96%) |
Sep 26, 2003 | 1.259 | 1.267 | 1.234 | 1.242 | 3,380,667 | -0.02(-1.79%) |
Sep 25, 2003 | 1.270 | 1.276 | 1.258 | 1.264 | 4,072,176 | -0.01(-0.45%) |
Sep 24, 2003 | 1.272 | 1.277 | 1.260 | 1.270 | 2,024,256 | -0.00(-0.18%) |
Sep 23, 2003 | 1.229 | 1.277 | 1.226 | 1.272 | 2,854,100 | +0.04(+3.12%) |
Sep 22, 2003 | 1.259 | 1.264 | 1.230 | 1.234 | 3,425,489 | -0.03(-2.54%) |
Sep 19, 2003 | 1.250 | 1.277 | 1.249 | 1.266 | 3,313,278 | +0.02(+1.50%) |
Sep 18, 2003 | 1.257 | 1.263 | 1.235 | 1.247 | 6,946,675 | -0.02(-1.69%) |
Sep 17, 2003 | 1.276 | 1.276 | 1.255 | 1.269 | 3,075,373 | -0.00(-0.09%) |
Sep 16, 2003 | 1.271 | 1.280 | 1.262 | 1.270 | 1,886,232 | -0.00(-0.18%) |
Sep 15, 2003 | 1.280 | 1.290 | 1.271 | 1.272 | 1,781,584 | -0.01(-1.01%) |
Sep 12, 2003 | 1.275 | 1.294 | 1.271 | 1.285 | 1,111,057 | +0.01(+0.80%) |
Sep 11, 2003 | 1.270 | 1.287 | 1.270 | 1.275 | 1,149,980 | +0.00(+0.27%) |
Sep 10, 2003 | 1.272 | 1.279 | 1.270 | 1.272 | 1,951,427 | -0.00(-0.22%) |
Sep 09, 2003 | 1.263 | 1.282 | 1.258 | 1.275 | 4,445,999 | +0.00(+0.00%) |
Sep 08, 2003 | 1.276 | 1.289 | 1.264 | 1.275 | 4,449,538 | -0.01(-0.62%) |
Sep 05, 2003 | 1.292 | 1.317 | 1.280 | 1.282 | 2,721,118 | -0.02(-1.48%) |
Sep 04, 2003 | 1.306 | 1.325 | 1.292 | 1.302 | 2,081,463 | -0.01(-0.99%) |
Sep 03, 2003 | 1.288 | 1.326 | 1.278 | 1.315 | 5,052,835 | +0.03(+2.02%) |