Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.619 | 3.629 | 3.540 | 3.571 | 115,504 | -0.02(-0.59%) |
Apr 28, 2005 | 3.540 | 3.608 | 3.540 | 3.592 | 75,576 | +0.06(+1.64%) |
Apr 27, 2005 | 3.545 | 3.550 | 3.503 | 3.534 | 125,485 | +0.00(+0.00%) |
Apr 26, 2005 | 3.337 | 3.576 | 3.314 | 3.534 | 219,125 | +0.20(+6.03%) |
Apr 25, 2005 | 3.261 | 3.340 | 3.261 | 3.333 | 75,101 | +0.08(+2.39%) |
Apr 22, 2005 | 3.172 | 3.256 | 3.172 | 3.256 | 154,480 | +0.09(+2.99%) |
Apr 21, 2005 | 3.287 | 3.350 | 3.135 | 3.161 | 169,691 | -0.12(-3.78%) |
Apr 20, 2005 | 3.193 | 3.314 | 3.187 | 3.285 | 89,836 | +0.10(+3.17%) |
Apr 19, 2005 | 2.998 | 3.193 | 2.998 | 3.184 | 113,127 | +0.15(+5.10%) |
Apr 18, 2005 | 2.972 | 3.114 | 2.972 | 3.030 | 285,670 | +0.22(+7.66%) |
Apr 15, 2005 | 2.835 | 2.856 | 2.809 | 2.814 | 33,748 | -0.02(-0.56%) |
Apr 14, 2005 | 2.840 | 2.840 | 2.824 | 2.830 | 19,488 | -0.01(-0.30%) |
Apr 13, 2005 | 2.840 | 2.851 | 2.838 | 2.838 | 24,241 | +0.00(+0.11%) |
Apr 12, 2005 | 2.788 | 2.845 | 2.788 | 2.835 | 39,452 | +0.05(+1.66%) |
Apr 11, 2005 | 2.803 | 2.803 | 2.782 | 2.789 | 49,433 | -0.01(-0.53%) |
Apr 08, 2005 | 2.788 | 2.803 | 2.788 | 2.803 | 10,457 | +0.02(+0.79%) |
Apr 07, 2005 | 2.756 | 2.781 | 2.748 | 2.781 | 27,568 | +0.03(+1.23%) |
Apr 06, 2005 | 2.782 | 2.782 | 2.748 | 2.748 | 29,470 | -0.03(-1.25%) |
Apr 05, 2005 | 2.835 | 2.840 | 2.782 | 2.782 | 16,636 | -0.05(-1.67%) |
Apr 04, 2005 | 2.793 | 2.835 | 2.793 | 2.830 | 32,322 | +0.03(+0.94%) |
Apr 01, 2005 | 2.798 | 2.804 | 2.793 | 2.803 | 23,290 | +0.02(+0.57%) |
Mar 31, 2005 | 2.788 | 2.809 | 2.782 | 2.788 | 62,267 | +0.00(+0.00%) |
Mar 30, 2005 | 2.788 | 2.798 | 2.782 | 2.788 | 74,150 | +0.01(+0.19%) |
Mar 29, 2005 | 2.798 | 2.803 | 2.782 | 2.782 | 19,488 | -0.02(-0.75%) |
Mar 28, 2005 | 2.824 | 2.824 | 2.788 | 2.803 | 63,693 | -0.03(-1.11%) |
Mar 24, 2005 | 2.882 | 2.882 | 2.824 | 2.835 | 73,200 | -0.05(-1.82%) |
Mar 23, 2005 | 2.940 | 2.940 | 2.882 | 2.887 | 77,002 | -0.06(-1.96%) |
Mar 22, 2005 | 2.982 | 2.982 | 2.940 | 2.945 | 87,935 | -0.05(-1.75%) |
Mar 21, 2005 | 2.956 | 2.998 | 2.935 | 2.998 | 72,249 | +0.05(+1.79%) |
Mar 18, 2005 | 2.956 | 2.965 | 2.945 | 2.945 | 105,997 | -0.02(-0.53%) |
Mar 17, 2005 | 2.987 | 2.987 | 2.961 | 2.961 | 16,161 | -0.03(-0.92%) |
Mar 16, 2005 | 3.114 | 3.114 | 2.987 | 2.988 | 71,298 | -0.14(-4.34%) |
Mar 15, 2005 | 3.150 | 3.150 | 3.098 | 3.124 | 62,742 | -0.05(-1.49%) |
Mar 14, 2005 | 3.118 | 3.174 | 3.118 | 3.172 | 84,607 | +0.06(+1.86%) |
Mar 11, 2005 | 3.124 | 3.126 | 3.098 | 3.114 | 24,241 | -0.01(-0.34%) |
Mar 10, 2005 | 3.124 | 3.124 | 3.119 | 3.124 | 13,309 | +0.00(+0.00%) |
Mar 09, 2005 | 3.135 | 3.140 | 3.124 | 3.124 | 18,537 | -0.02(-0.50%) |
Mar 08, 2005 | 3.173 | 3.173 | 3.125 | 3.140 | 29,945 | -0.03(-1.03%) |
Mar 07, 2005 | 3.182 | 3.182 | 3.145 | 3.173 | 49,433 | -0.00(-0.13%) |
Mar 04, 2005 | 3.119 | 3.177 | 3.119 | 3.177 | 38,976 | +0.06(+1.86%) |
Mar 03, 2005 | 3.093 | 3.119 | 3.093 | 3.119 | 37,075 | +0.03(+0.85%) |
Mar 02, 2005 | 3.027 | 3.093 | 3.027 | 3.093 | 36,124 | +0.07(+2.15%) |
Mar 01, 2005 | 2.977 | 3.030 | 2.977 | 3.027 | 36,124 | +0.05(+1.59%) |
Feb 28, 2005 | 2.987 | 2.993 | 2.961 | 2.980 | 37,550 | -0.02(-0.77%) |
Feb 25, 2005 | 2.993 | 3.019 | 2.993 | 3.003 | 30,896 | +0.00(+0.00%) |
Feb 24, 2005 | 2.956 | 3.013 | 2.956 | 3.003 | 31,846 | +0.03(+0.99%) |
Feb 23, 2005 | 2.951 | 2.974 | 2.951 | 2.974 | 13,309 | +0.02(+0.75%) |
Feb 22, 2005 | 2.966 | 2.966 | 2.951 | 2.952 | 20,914 | -0.00(-0.14%) |
Feb 18, 2005 | 2.956 | 2.963 | 2.956 | 2.956 | 25,192 | -0.01(-0.35%) |
Feb 17, 2005 | 2.956 | 2.987 | 2.956 | 2.966 | 33,748 | +0.01(+0.32%) |
Feb 16, 2005 | 2.965 | 2.966 | 2.947 | 2.957 | 38,501 | -0.01(-0.28%) |
Feb 15, 2005 | 3.014 | 3.014 | 2.951 | 2.965 | 40,878 | -0.06(-1.95%) |
Feb 14, 2005 | 3.045 | 3.045 | 2.999 | 3.024 | 14,259 | -0.01(-0.35%) |
Feb 11, 2005 | 2.946 | 3.035 | 2.946 | 3.035 | 39,452 | +0.09(+3.00%) |
Feb 10, 2005 | 3.003 | 3.003 | 2.935 | 2.946 | 44,680 | -0.05(-1.72%) |
Feb 09, 2005 | 2.930 | 3.023 | 2.930 | 2.998 | 73,200 | +0.05(+1.79%) |
Feb 08, 2005 | 2.972 | 2.972 | 2.903 | 2.945 | 83,181 | -0.03(-0.89%) |
Feb 07, 2005 | 2.961 | 2.996 | 2.945 | 2.972 | 72,724 | +0.01(+0.39%) |
Feb 04, 2005 | 3.156 | 3.156 | 2.914 | 2.960 | 311,813 | -0.40(-11.92%) |
Feb 03, 2005 | 3.261 | 3.392 | 3.261 | 3.361 | 66,545 | +0.10(+3.06%) |
Feb 02, 2005 | 3.287 | 3.335 | 3.261 | 3.261 | 78,904 | +0.00(+0.00%) |
Feb 01, 2005 | 3.261 | 3.261 | 3.182 | 3.261 | 111,226 | +0.13(+4.10%) |
Jan 31, 2005 | 3.077 | 3.156 | 3.077 | 3.133 | 54,662 | +0.09(+3.08%) |
Jan 28, 2005 | 3.024 | 3.072 | 3.024 | 3.039 | 24,241 | +0.04(+1.37%) |
Jan 27, 2005 | 3.040 | 3.051 | 2.987 | 2.998 | 17,587 | -0.04(-1.38%) |
Jan 26, 2005 | 3.049 | 3.051 | 3.040 | 3.040 | 13,784 | +0.02(+0.56%) |
Jan 25, 2005 | 2.914 | 3.023 | 2.898 | 3.023 | 80,805 | +0.09(+3.01%) |
Jan 24, 2005 | 2.924 | 2.971 | 2.909 | 2.935 | 52,285 | -0.02(-0.53%) |
Jan 21, 2005 | 2.972 | 2.972 | 2.938 | 2.951 | 18,537 | +0.00(+0.00%) |
Jan 20, 2005 | 2.966 | 2.971 | 2.945 | 2.951 | 12,833 | +0.01(+0.18%) |
Jan 19, 2005 | 2.951 | 2.966 | 2.877 | 2.945 | 48,958 | -0.03(-0.89%) |
Jan 18, 2005 | 2.961 | 2.972 | 2.959 | 2.972 | 17,587 | +0.03(+0.89%) |
Jan 14, 2005 | 2.866 | 2.945 | 2.845 | 2.945 | 19,963 | +0.08(+2.75%) |
Jan 13, 2005 | 2.951 | 3.024 | 2.845 | 2.866 | 33,748 | -0.11(-3.54%) |
Jan 12, 2005 | 2.977 | 2.977 | 2.919 | 2.972 | 15,210 | -0.01(-0.18%) |
Jan 11, 2005 | 3.048 | 3.051 | 2.946 | 2.977 | 35,174 | -0.06(-2.01%) |
Jan 10, 2005 | 2.925 | 3.048 | 2.925 | 3.038 | 61,317 | +0.11(+3.85%) |
Jan 07, 2005 | 2.841 | 2.971 | 2.841 | 2.925 | 37,550 | +0.11(+3.77%) |
Jan 06, 2005 | 2.856 | 2.918 | 2.819 | 2.819 | 74,150 | -0.03(-1.11%) |
Jan 05, 2005 | 2.824 | 2.866 | 2.788 | 2.851 | 32,322 | +0.01(+0.33%) |
Jan 04, 2005 | 3.156 | 3.156 | 2.841 | 2.841 | 134,041 | -0.33(-10.27%) |
Jan 03, 2005 | 3.150 | 3.208 | 3.124 | 3.166 | 31,846 | +0.01(+0.47%) |
Dec 31, 2004 | 3.161 | 3.179 | 3.150 | 3.152 | 2,376 | -0.01(-0.20%) |
Dec 30, 2004 | 3.168 | 3.198 | 3.156 | 3.158 | 27,093 | -0.00(-0.07%) |
Dec 29, 2004 | 3.152 | 3.177 | 3.152 | 3.160 | 14,735 | +0.01(+0.27%) |
Dec 28, 2004 | 3.271 | 3.271 | 3.137 | 3.152 | 51,810 | -0.13(-4.07%) |
Dec 27, 2004 | 3.261 | 3.287 | 3.235 | 3.285 | 82,706 | +0.05(+1.63%) |
Dec 23, 2004 | 3.229 | 3.261 | 3.219 | 3.233 | 20,439 | +0.01(+0.42%) |
Dec 22, 2004 | 3.208 | 3.365 | 3.198 | 3.219 | 83,181 | +0.09(+2.86%) |
Dec 21, 2004 | 3.103 | 3.157 | 3.077 | 3.129 | 26,618 | +0.04(+1.36%) |
Dec 20, 2004 | 3.103 | 3.103 | 3.051 | 3.087 | 19,488 | +0.04(+1.21%) |
Dec 17, 2004 | 3.061 | 3.061 | 2.952 | 3.051 | 53,711 | -0.02(-0.75%) |
Dec 16, 2004 | 2.947 | 3.097 | 2.866 | 3.074 | 61,792 | +0.10(+3.43%) |
Dec 15, 2004 | 2.998 | 2.998 | 2.946 | 2.972 | 60,366 | -0.01(-0.35%) |
Dec 14, 2004 | 3.024 | 3.114 | 2.945 | 2.982 | 68,446 | -0.02(-0.53%) |
Dec 13, 2004 | 2.998 | 3.095 | 2.880 | 2.998 | 106,948 | +1.51(+100.88%) |
Dec 10, 2004 | 1.446 | 1.499 | 1.440 | 1.492 | 54,187 | +0.04(+2.72%) |
Dec 09, 2004 | 1.475 | 1.475 | 1.433 | 1.453 | 67,496 | -0.03(-1.95%) |
Dec 08, 2004 | 1.437 | 1.482 | 1.437 | 1.482 | 68,446 | +0.05(+3.39%) |
Dec 07, 2004 | 1.492 | 1.492 | 1.433 | 1.433 | 74,150 | -0.07(-4.39%) |
Dec 06, 2004 | 1.531 | 1.538 | 1.492 | 1.499 | 57,989 | -0.03(-1.72%) |
Dec 03, 2004 | 1.473 | 1.546 | 1.473 | 1.525 | 68,446 | +0.05(+3.57%) |
Dec 02, 2004 | 1.503 | 1.503 | 1.473 | 1.473 | 45,631 | -0.03(-1.75%) |
Dec 01, 2004 | 1.508 | 1.532 | 1.499 | 1.499 | 130,239 | -0.00(-0.28%) |
Nov 30, 2004 | 1.508 | 1.516 | 1.498 | 1.503 | 52,285 | +0.00(+0.02%) |
Nov 29, 2004 | 1.486 | 1.503 | 1.486 | 1.503 | 35,174 | +0.01(+0.47%) |
Nov 26, 2004 | 1.499 | 1.500 | 1.483 | 1.496 | 116,930 | +0.02(+1.12%) |
Nov 24, 2004 | 1.466 | 1.487 | 1.452 | 1.479 | 57,039 | +0.02(+1.35%) |
Nov 23, 2004 | 1.491 | 1.524 | 1.460 | 1.460 | 148,301 | -0.03(-2.12%) |
Nov 22, 2004 | 1.453 | 1.492 | 1.446 | 1.491 | 129,288 | +0.04(+2.62%) |
Nov 19, 2004 | 1.453 | 1.454 | 1.440 | 1.453 | 62,742 | -0.00(-0.18%) |
Nov 18, 2004 | 1.450 | 1.461 | 1.447 | 1.456 | 27,568 | +0.00(+0.20%) |
Nov 17, 2004 | 1.427 | 1.453 | 1.427 | 1.453 | 188,228 | +0.03(+1.83%) |
Nov 16, 2004 | 1.446 | 1.446 | 1.385 | 1.427 | 129,288 | +0.00(+0.20%) |
Nov 15, 2004 | 1.321 | 1.450 | 1.321 | 1.424 | 310,862 | +0.12(+9.26%) |
Nov 12, 2004 | 1.279 | 1.312 | 1.263 | 1.303 | 184,426 | +0.07(+5.99%) |
Nov 11, 2004 | 1.203 | 1.229 | 1.203 | 1.229 | 63,693 | +0.03(+2.16%) |
Nov 10, 2004 | 1.223 | 1.223 | 1.190 | 1.203 | 53,236 | -0.02(-1.93%) |
Nov 09, 2004 | 1.228 | 1.228 | 1.208 | 1.227 | 31,371 | -0.01(-0.62%) |
Nov 08, 2004 | 1.239 | 1.256 | 1.208 | 1.235 | 59,891 | -0.00(-0.13%) |
Nov 05, 2004 | 1.247 | 1.247 | 1.214 | 1.236 | 73,200 | -0.02(-1.24%) |
Nov 04, 2004 | 1.289 | 1.294 | 1.252 | 1.252 | 70,348 | -0.04(-3.06%) |
Nov 03, 2004 | 1.315 | 1.315 | 1.275 | 1.291 | 103,620 | +0.03(+2.29%) |
Nov 02, 2004 | 1.273 | 1.273 | 1.250 | 1.262 | 37,075 | -0.02(-1.23%) |
Nov 01, 2004 | 1.281 | 1.293 | 1.276 | 1.278 | 42,779 | -0.01(-0.82%) |
Oct 29, 2004 | 1.319 | 1.319 | 1.279 | 1.289 | 88,410 | -0.04(-2.78%) |
Oct 28, 2004 | 1.371 | 1.373 | 1.325 | 1.325 | 33,272 | -0.04(-2.89%) |
Oct 27, 2004 | 1.394 | 1.394 | 1.332 | 1.365 | 75,101 | -0.01(-0.67%) |
Oct 26, 2004 | 1.326 | 1.378 | 1.326 | 1.374 | 104,571 | +0.05(+3.65%) |
Oct 25, 2004 | 1.311 | 1.331 | 1.303 | 1.326 | 66,545 | +0.02(+1.55%) |
Oct 22, 2004 | 1.270 | 1.308 | 1.270 | 1.305 | 110,275 | +0.04(+3.31%) |
Oct 21, 2004 | 1.262 | 1.282 | 1.262 | 1.264 | 37,075 | +0.00(+0.13%) |
Oct 20, 2004 | 1.262 | 1.262 | 1.255 | 1.262 | 22,815 | +0.00(+0.19%) |
Oct 19, 2004 | 1.256 | 1.262 | 1.249 | 1.260 | 34,223 | +0.01(+0.42%) |
Oct 18, 2004 | 1.247 | 1.257 | 1.247 | 1.254 | 61,792 | +0.00(+0.21%) |
Oct 15, 2004 | 1.260 | 1.260 | 1.252 | 1.252 | 26,618 | -0.01(-0.83%) |
Oct 14, 2004 | 1.279 | 1.289 | 1.254 | 1.262 | 81,756 | +0.01(+0.52%) |
Oct 13, 2004 | 1.262 | 1.262 | 1.242 | 1.256 | 18,062 | -0.01(-1.04%) |
Oct 12, 2004 | 1.269 | 1.269 | 1.269 | 1.269 | 3,802 | +0.01(+0.52%) |
Oct 11, 2004 | 1.241 | 1.269 | 1.241 | 1.262 | 27,568 | +0.03(+2.13%) |
Oct 08, 2004 | 1.236 | 1.243 | 1.223 | 1.236 | 19,963 | +0.01(+0.53%) |
Oct 07, 2004 | 1.236 | 1.236 | 1.229 | 1.229 | 4,753 | -0.01(-0.95%) |
Oct 06, 2004 | 1.210 | 1.243 | 1.210 | 1.241 | 32,322 | +0.04(+2.94%) |
Oct 05, 2004 | 1.200 | 1.206 | 1.193 | 1.206 | 16,161 | +0.00(+0.00%) |
Oct 04, 2004 | 1.215 | 1.223 | 1.183 | 1.206 | 38,026 | -0.00(-0.33%) |
Oct 01, 2004 | 1.200 | 1.210 | 1.200 | 1.210 | 31,371 | +0.01(+0.77%) |
Sep 30, 2004 | 1.202 | 1.202 | 1.193 | 1.200 | 38,026 | +0.01(+0.44%) |
Sep 29, 2004 | 1.190 | 1.195 | 1.189 | 1.195 | 23,766 | +0.01(+0.44%) |
Sep 28, 2004 | 1.170 | 1.190 | 1.170 | 1.190 | 31,371 | +0.03(+2.26%) |
Sep 27, 2004 | 1.158 | 1.170 | 1.158 | 1.164 | 34,223 | +0.00(+0.34%) |
Sep 24, 2004 | 1.164 | 1.164 | 1.160 | 1.160 | 6,654 | -0.01(-0.90%) |
Sep 23, 2004 | 1.166 | 1.170 | 1.166 | 1.170 | 4,753 | +0.00(+0.34%) |
Sep 22, 2004 | 1.166 | 1.166 | 1.166 | 1.166 | 950 | -0.00(-0.31%) |
Sep 21, 2004 | 1.164 | 1.170 | 1.164 | 1.170 | 5,703 | -0.01(-0.47%) |
Sep 20, 2004 | 1.173 | 1.176 | 1.168 | 1.176 | 11,407 | -0.00(-0.33%) |
Sep 17, 2004 | 1.177 | 1.183 | 1.177 | 1.179 | 14,259 | -0.00(-0.33%) |
Sep 16, 2004 | 1.179 | 1.183 | 1.179 | 1.183 | 16,161 | +0.01(+0.56%) |
Sep 15, 2004 | 1.166 | 1.177 | 1.162 | 1.177 | 29,470 | +0.01(+1.24%) |
Sep 14, 2004 | 1.168 | 1.168 | 1.158 | 1.162 | 21,864 | -0.01(-0.90%) |
Sep 13, 2004 | 1.170 | 1.177 | 1.170 | 1.173 | 9,506 | +0.01(+0.91%) |
Sep 10, 2004 | 1.162 | 1.166 | 1.161 | 1.162 | 9,506 | -0.01(-0.45%) |
Sep 09, 2004 | 1.166 | 1.170 | 1.164 | 1.168 | 5,703 | -0.00(-0.22%) |
Sep 08, 2004 | 1.168 | 1.176 | 1.157 | 1.170 | 25,667 | +0.01(+0.91%) |
Sep 07, 2004 | 1.141 | 1.164 | 1.141 | 1.160 | 12,358 | +0.01(+1.14%) |
Sep 03, 2004 | 1.152 | 1.152 | 1.147 | 1.147 | 12,358 | -0.01(-0.46%) |
Sep 02, 2004 | 1.150 | 1.157 | 1.143 | 1.152 | 15,210 | +0.01(+0.69%) |
Sep 01, 2004 | 1.151 | 1.151 | 1.139 | 1.144 | 70,348 | -0.00(-0.12%) |
Aug 31, 2004 | 1.152 | 1.156 | 1.145 | 1.145 | 12,358 | -0.01(-1.14%) |
Aug 30, 2004 | 1.157 | 1.158 | 1.153 | 1.158 | 9,506 | -0.01(-0.45%) |
Aug 27, 2004 | 1.147 | 1.169 | 1.140 | 1.164 | 28,519 | +0.01(+0.91%) |
Aug 26, 2004 | 1.157 | 1.163 | 1.152 | 1.153 | 16,161 | -0.00(-0.34%) |
Aug 25, 2004 | 1.156 | 1.157 | 1.153 | 1.157 | 12,358 | -0.00(-0.23%) |
Aug 24, 2004 | 1.170 | 1.170 | 1.156 | 1.160 | 51,335 | -0.01(-0.90%) |
Aug 23, 2004 | 1.179 | 1.179 | 1.170 | 1.170 | 9,506 | -0.01(-1.11%) |
Aug 20, 2004 | 1.183 | 1.183 | 1.183 | 1.183 | 5,703 | +0.00(+0.00%) |
Aug 19, 2004 | 1.182 | 1.183 | 1.182 | 1.183 | 6,654 | +0.00(+0.11%) |
Aug 18, 2004 | 1.177 | 1.182 | 1.173 | 1.182 | 6,654 | -0.00(-0.11%) |
Aug 17, 2004 | 1.183 | 1.190 | 1.177 | 1.183 | 41,828 | +0.01(+0.42%) |
Aug 16, 2004 | 1.187 | 1.188 | 1.178 | 1.178 | 16,161 | -0.01(-0.42%) |
Aug 13, 2004 | 1.186 | 1.190 | 1.179 | 1.183 | 19,963 | +0.00(+0.33%) |
Aug 12, 2004 | 1.177 | 1.183 | 1.174 | 1.179 | 14,259 | -0.00(-0.33%) |
Aug 11, 2004 | 1.183 | 1.183 | 1.177 | 1.183 | 11,407 | +0.01(+0.56%) |
Aug 10, 2004 | 1.177 | 1.183 | 1.170 | 1.177 | 27,568 | +0.01(+0.56%) |
Aug 09, 2004 | 1.164 | 1.170 | 1.162 | 1.170 | 8,555 | +0.00(+0.00%) |
Aug 06, 2004 | 1.164 | 1.177 | 1.164 | 1.170 | 6,654 | +0.00(+0.00%) |
Aug 05, 2004 | 1.173 | 1.178 | 1.170 | 1.170 | 16,161 | -0.01(-0.56%) |
Aug 04, 2004 | 1.173 | 1.197 | 1.173 | 1.177 | 31,371 | +0.00(+0.34%) |
Aug 03, 2004 | 1.173 | 1.173 | 1.173 | 1.173 | 1,901 | +0.01(+0.56%) |
Aug 02, 2004 | 1.173 | 1.173 | 1.160 | 1.166 | 18,062 | -0.01(-0.89%) |
Jul 30, 2004 | 1.157 | 1.177 | 1.152 | 1.177 | 10,457 | +0.02(+1.70%) |
Jul 29, 2004 | 1.136 | 1.157 | 1.111 | 1.157 | 30,420 | +0.01(+1.31%) |
Jul 28, 2004 | 1.141 | 1.142 | 1.137 | 1.142 | 28,519 | +0.01(+0.65%) |
Jul 27, 2004 | 1.133 | 1.139 | 1.133 | 1.135 | 3,802 | +0.00(+0.35%) |
Jul 26, 2004 | 1.131 | 1.131 | 1.131 | 1.131 | 22,815 | -0.01(-0.51%) |
Jul 23, 2004 | 1.137 | 1.137 | 1.137 | 1.137 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 1.131 | 1.137 | 1.131 | 1.137 | 3,802 | +0.00(+0.05%) |
Jul 21, 2004 | 1.141 | 1.148 | 1.131 | 1.136 | 31,371 | +0.00(+0.12%) |
Jul 20, 2004 | 1.141 | 1.141 | 1.124 | 1.135 | 41,828 | -0.01(-0.58%) |
Jul 19, 2004 | 1.160 | 1.160 | 1.131 | 1.141 | 31,371 | -0.02(-1.48%) |
Jul 16, 2004 | 1.157 | 1.182 | 1.144 | 1.158 | 208,192 | +0.03(+2.44%) |
Jul 15, 2004 | 1.124 | 1.135 | 1.124 | 1.131 | 13,309 | +0.00(+0.00%) |
Jul 14, 2004 | 1.136 | 1.144 | 1.124 | 1.131 | 33,272 | -0.01(-0.46%) |
Jul 13, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 1.147 | 1.147 | 1.136 | 1.136 | 10,457 | -0.02(-1.59%) |
Jul 09, 2004 | 1.156 | 1.156 | 1.152 | 1.154 | 18,062 | -0.00(-0.11%) |
Jul 08, 2004 | 1.156 | 1.161 | 1.156 | 1.156 | 24,716 | +0.00(+0.00%) |
Jul 07, 2004 | 1.157 | 1.164 | 1.156 | 1.156 | 26,618 | -0.01(-0.68%) |
Jul 06, 2004 | 1.182 | 1.182 | 1.164 | 1.164 | 28,519 | -0.01(-1.12%) |
Jul 02, 2004 | 1.183 | 1.183 | 1.177 | 1.177 | 19,963 | +0.01(+0.56%) |
Jul 01, 2004 | 1.164 | 1.177 | 1.164 | 1.170 | 23,766 | +0.01(+0.56%) |
Jun 30, 2004 | 1.162 | 1.164 | 1.158 | 1.164 | 17,111 | +0.01(+0.57%) |
Jun 29, 2004 | 1.154 | 1.163 | 1.149 | 1.157 | 42,779 | +0.01(+0.73%) |
Jun 28, 2004 | 1.156 | 1.156 | 1.140 | 1.149 | 15,210 | -0.01(-0.61%) |
Jun 25, 2004 | 1.157 | 1.170 | 1.151 | 1.156 | 47,532 | -0.01(-0.54%) |
Jun 24, 2004 | 1.170 | 1.176 | 1.158 | 1.162 | 21,864 | -0.01(-1.25%) |
Jun 23, 2004 | 1.179 | 1.179 | 1.177 | 1.177 | 34,223 | -0.01(-0.44%) |
Jun 22, 2004 | 1.187 | 1.189 | 1.180 | 1.182 | 18,062 | -0.00(-0.11%) |
Jun 21, 2004 | 1.143 | 1.195 | 1.143 | 1.183 | 72,249 | +0.05(+4.17%) |
Jun 18, 2004 | 1.146 | 1.152 | 1.136 | 1.136 | 31,371 | -0.01(-1.10%) |
Jun 17, 2004 | 1.131 | 1.149 | 1.131 | 1.149 | 17,111 | +0.02(+2.18%) |
Jun 16, 2004 | 1.123 | 1.131 | 1.118 | 1.124 | 16,161 | +0.01(+0.59%) |
Jun 15, 2004 | 1.120 | 1.122 | 1.116 | 1.118 | 27,568 | -0.01(-0.75%) |
Jun 14, 2004 | 1.147 | 1.147 | 1.126 | 1.126 | 19,963 | -0.01(-1.22%) |
Jun 10, 2004 | 1.125 | 1.140 | 1.125 | 1.140 | 11,407 | +0.01(+1.05%) |
Jun 09, 2004 | 1.136 | 1.136 | 1.127 | 1.128 | 16,161 | -0.00(-0.35%) |
Jun 08, 2004 | 1.122 | 1.132 | 1.119 | 1.132 | 55,137 | +0.02(+1.41%) |
Jun 07, 2004 | 1.118 | 1.118 | 1.106 | 1.116 | 12,358 | +0.00(+0.33%) |
Jun 04, 2004 | 1.120 | 1.124 | 1.106 | 1.113 | 43,729 | -0.00(-0.21%) |
Jun 03, 2004 | 1.097 | 1.117 | 1.082 | 1.115 | 81,756 | +0.02(+1.56%) |
Jun 02, 2004 | 1.121 | 1.121 | 1.098 | 1.098 | 41,828 | -0.03(-2.29%) |
Jun 01, 2004 | 1.107 | 1.124 | 1.105 | 1.124 | 15,210 | +0.02(+1.69%) |
May 28, 2004 | 1.110 | 1.110 | 1.105 | 1.105 | 14,259 | +0.00(+0.05%) |
May 27, 2004 | 1.093 | 1.105 | 1.093 | 1.105 | 19,013 | +0.01(+0.72%) |
May 26, 2004 | 1.099 | 1.106 | 1.094 | 1.097 | 19,013 | -0.00(-0.36%) |
May 25, 2004 | 1.102 | 1.102 | 1.094 | 1.101 | 14,259 | -0.01(-0.59%) |
May 24, 2004 | 1.103 | 1.109 | 1.101 | 1.107 | 42,779 | +0.01(+0.60%) |
May 21, 2004 | 1.108 | 1.111 | 1.093 | 1.101 | 54,187 | -0.01(-1.23%) |
May 20, 2004 | 1.124 | 1.124 | 1.114 | 1.114 | 46,581 | -0.01(-0.89%) |
May 19, 2004 | 1.128 | 1.135 | 1.124 | 1.124 | 22,815 | +0.00(+0.12%) |
May 18, 2004 | 1.131 | 1.132 | 1.123 | 1.123 | 19,013 | -0.01(-1.04%) |
May 17, 2004 | 1.128 | 1.135 | 1.127 | 1.135 | 24,716 | +0.01(+0.94%) |
May 14, 2004 | 1.137 | 1.137 | 1.124 | 1.124 | 50,384 | -0.01(-0.58%) |
May 13, 2004 | 1.131 | 1.131 | 1.124 | 1.131 | 22,815 | -0.00(-0.35%) |
May 12, 2004 | 1.139 | 1.147 | 1.135 | 1.135 | 24,716 | +0.00(+0.23%) |
May 11, 2004 | 1.139 | 1.139 | 1.132 | 1.132 | 13,309 | -0.01(-1.03%) |
May 10, 2004 | 1.126 | 1.144 | 1.124 | 1.144 | 30,420 | +0.02(+1.64%) |
May 07, 2004 | 1.126 | 1.129 | 1.123 | 1.126 | 17,111 | -0.00(-0.35%) |
May 06, 2004 | 1.131 | 1.131 | 1.119 | 1.129 | 18,062 | -0.00(-0.12%) |
May 05, 2004 | 1.120 | 1.131 | 1.120 | 1.131 | 14,259 | +0.02(+1.37%) |
May 04, 2004 | 1.115 | 1.118 | 1.110 | 1.116 | 33,272 | +0.01(+0.64%) |