Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.445 | 2.461 | 2.354 | 2.410 | 7,349,182 | -0.00(-0.15%) |
Apr 28, 2005 | 2.426 | 2.507 | 2.411 | 2.414 | 9,706,171 | -0.04(-1.45%) |
Apr 27, 2005 | 2.517 | 2.526 | 2.330 | 2.449 | 14,117,966 | -0.09(-3.39%) |
Apr 26, 2005 | 2.732 | 2.736 | 2.526 | 2.535 | 9,497,465 | -0.15(-5.60%) |
Apr 25, 2005 | 2.668 | 2.727 | 2.622 | 2.686 | 6,908,452 | +0.04(+1.64%) |
Apr 22, 2005 | 2.665 | 2.704 | 2.611 | 2.642 | 9,649,667 | +0.00(+0.10%) |
Apr 21, 2005 | 2.706 | 2.723 | 2.541 | 2.640 | 14,097,429 | +0.06(+2.33%) |
Apr 20, 2005 | 2.694 | 2.727 | 2.559 | 2.580 | 8,083,894 | -0.12(-4.55%) |
Apr 19, 2005 | 2.607 | 2.713 | 2.580 | 2.703 | 9,883,361 | +0.12(+4.81%) |
Apr 18, 2005 | 2.480 | 2.614 | 2.480 | 2.579 | 9,582,888 | +0.06(+2.32%) |
Apr 15, 2005 | 2.561 | 2.638 | 2.475 | 2.520 | 10,875,270 | -0.04(-1.42%) |
Apr 14, 2005 | 2.704 | 2.742 | 2.557 | 2.557 | 15,437,849 | -0.21(-7.70%) |
Apr 13, 2005 | 2.906 | 2.925 | 2.763 | 2.770 | 9,833,968 | -0.13(-4.46%) |
Apr 12, 2005 | 2.863 | 2.923 | 2.827 | 2.899 | 9,984,368 | +0.02(+0.77%) |
Apr 11, 2005 | 2.815 | 2.908 | 2.770 | 2.877 | 10,358,239 | +0.06(+2.14%) |
Apr 08, 2005 | 2.899 | 2.921 | 2.817 | 2.817 | 13,051,342 | -0.15(-5.21%) |
Apr 07, 2005 | 2.968 | 2.978 | 2.918 | 2.972 | 6,777,318 | +0.02(+0.54%) |
Apr 06, 2005 | 2.913 | 2.992 | 2.902 | 2.956 | 9,528,999 | -0.04(-1.21%) |
Apr 05, 2005 | 3.022 | 3.049 | 2.959 | 2.992 | 6,733,544 | -0.00(-0.15%) |
Apr 04, 2005 | 3.024 | 3.037 | 2.899 | 2.997 | 10,270,777 | -0.05(-1.60%) |
Apr 01, 2005 | 3.055 | 3.103 | 3.010 | 3.045 | 10,287,021 | -0.00(-0.14%) |
Mar 31, 2005 | 3.024 | 3.102 | 3.014 | 3.050 | 9,587,141 | +0.05(+1.80%) |
Mar 30, 2005 | 3.003 | 3.066 | 2.909 | 2.996 | 22,599,092 | +0.01(+0.27%) |
Mar 29, 2005 | 3.177 | 3.196 | 2.966 | 2.988 | 19,399,352 | -0.18(-5.59%) |
Mar 28, 2005 | 3.282 | 3.282 | 3.162 | 3.165 | 12,358,833 | -0.10(-3.06%) |
Mar 24, 2005 | 3.281 | 3.355 | 3.255 | 3.265 | 4,628,098 | -0.00(-0.11%) |
Mar 23, 2005 | 3.359 | 3.393 | 3.268 | 3.268 | 9,451,658 | -0.11(-3.30%) |
Mar 22, 2005 | 3.350 | 3.474 | 3.300 | 3.380 | 11,979,630 | +0.04(+1.19%) |
Mar 21, 2005 | 3.329 | 3.396 | 3.271 | 3.340 | 7,184,683 | +0.10(+2.95%) |
Mar 18, 2005 | 3.290 | 3.306 | 3.190 | 3.244 | 8,065,261 | -0.04(-1.35%) |
Mar 17, 2005 | 3.282 | 3.326 | 3.199 | 3.289 | 10,645,010 | +0.02(+0.57%) |
Mar 16, 2005 | 3.578 | 3.578 | 3.159 | 3.270 | 18,724,160 | -0.30(-8.47%) |
Mar 15, 2005 | 3.595 | 3.676 | 3.546 | 3.573 | 10,089,238 | -0.02(-0.52%) |
Mar 14, 2005 | 3.623 | 3.642 | 3.509 | 3.591 | 10,767,384 | -0.07(-1.93%) |
Mar 11, 2005 | 3.619 | 3.778 | 3.579 | 3.662 | 16,717,817 | +0.16(+4.60%) |
Mar 10, 2005 | 3.530 | 3.577 | 3.415 | 3.501 | 12,015,405 | -0.03(-0.83%) |
Mar 09, 2005 | 3.631 | 3.695 | 3.527 | 3.530 | 9,270,706 | -0.08(-2.35%) |
Mar 08, 2005 | 3.758 | 3.762 | 3.559 | 3.615 | 10,385,622 | -0.19(-4.96%) |
Mar 07, 2005 | 3.890 | 3.899 | 3.778 | 3.804 | 6,885,340 | -0.10(-2.63%) |
Mar 04, 2005 | 3.787 | 3.991 | 3.776 | 3.907 | 9,629,508 | +0.15(+4.10%) |
Mar 03, 2005 | 3.756 | 3.776 | 3.681 | 3.753 | 5,194,692 | +0.01(+0.28%) |
Mar 02, 2005 | 3.802 | 3.802 | 3.590 | 3.742 | 15,515,348 | -0.11(-2.89%) |
Mar 01, 2005 | 3.959 | 3.968 | 3.774 | 3.853 | 6,416,974 | -0.09(-2.27%) |
Feb 28, 2005 | 4.044 | 4.045 | 3.861 | 3.943 | 6,450,089 | -0.10(-2.43%) |
Feb 25, 2005 | 3.886 | 4.107 | 3.841 | 4.041 | 11,855,454 | +0.16(+4.22%) |
Feb 24, 2005 | 3.762 | 3.891 | 3.737 | 3.877 | 10,769,350 | +0.12(+3.25%) |
Feb 23, 2005 | 3.772 | 3.850 | 3.729 | 3.755 | 8,012,541 | -0.01(-0.19%) |
Feb 22, 2005 | 3.753 | 3.878 | 3.703 | 3.762 | 13,738,107 | -0.00(-0.02%) |
Feb 18, 2005 | 3.645 | 3.776 | 3.603 | 3.763 | 8,688,354 | +0.17(+4.78%) |
Feb 17, 2005 | 3.677 | 3.699 | 3.578 | 3.591 | 7,529,444 | -0.08(-2.24%) |
Feb 16, 2005 | 3.407 | 3.705 | 3.394 | 3.674 | 16,406,957 | +0.26(+7.49%) |
Feb 15, 2005 | 3.497 | 3.497 | 3.372 | 3.418 | 4,963,601 | -0.07(-1.88%) |
Feb 14, 2005 | 3.466 | 3.568 | 3.457 | 3.483 | 6,212,645 | +0.04(+1.03%) |
Feb 11, 2005 | 3.421 | 3.470 | 3.366 | 3.448 | 4,803,395 | +0.03(+0.88%) |
Feb 10, 2005 | 3.336 | 3.432 | 3.308 | 3.418 | 4,458,855 | +0.09(+2.63%) |
Feb 09, 2005 | 3.430 | 3.436 | 3.321 | 3.330 | 4,211,836 | -0.10(-2.87%) |
Feb 08, 2005 | 3.415 | 3.448 | 3.359 | 3.429 | 3,523,287 | -0.02(-0.54%) |
Feb 07, 2005 | 3.399 | 3.524 | 3.370 | 3.447 | 5,443,523 | +0.06(+1.75%) |
Feb 04, 2005 | 3.379 | 3.444 | 3.267 | 3.388 | 10,861,912 | +0.01(+0.26%) |
Feb 03, 2005 | 3.249 | 3.473 | 3.231 | 3.379 | 22,341,218 | -0.10(-2.90%) |
Feb 02, 2005 | 3.275 | 3.498 | 3.271 | 3.480 | 13,135,901 | +0.20(+6.21%) |
Feb 01, 2005 | 3.373 | 3.386 | 3.261 | 3.276 | 3,912,403 | -0.07(-2.09%) |
Jan 31, 2005 | 3.194 | 3.382 | 3.171 | 3.346 | 8,715,115 | +0.14(+4.42%) |
Jan 28, 2005 | 3.248 | 3.280 | 3.173 | 3.205 | 4,416,844 | -0.03(-0.96%) |
Jan 27, 2005 | 3.232 | 3.271 | 3.191 | 3.236 | 3,754,530 | +0.01(+0.38%) |
Jan 26, 2005 | 3.234 | 3.253 | 3.160 | 3.223 | 7,465,439 | +0.01(+0.39%) |
Jan 25, 2005 | 3.258 | 3.337 | 3.186 | 3.211 | 7,135,855 | +0.02(+0.55%) |
Jan 24, 2005 | 3.275 | 3.289 | 3.185 | 3.193 | 3,950,946 | -0.07(-2.28%) |
Jan 21, 2005 | 3.183 | 3.334 | 3.183 | 3.267 | 7,165,604 | +0.08(+2.67%) |
Jan 20, 2005 | 3.228 | 3.228 | 3.182 | 3.182 | 3,937,616 | -0.07(-2.04%) |
Jan 19, 2005 | 3.240 | 3.279 | 3.183 | 3.249 | 4,938,082 | +0.01(+0.38%) |
Jan 18, 2005 | 3.247 | 3.298 | 3.196 | 3.236 | 4,125,622 | -0.04(-1.16%) |
Jan 14, 2005 | 3.157 | 3.287 | 3.147 | 3.274 | 9,367,680 | +0.15(+4.94%) |
Jan 13, 2005 | 3.055 | 3.129 | 3.053 | 3.120 | 7,275,529 | +0.05(+1.79%) |
Jan 12, 2005 | 2.983 | 3.088 | 2.967 | 3.066 | 3,780,415 | +0.06(+1.91%) |
Jan 11, 2005 | 3.142 | 3.169 | 2.935 | 3.008 | 12,021,065 | -0.18(-5.58%) |
Jan 10, 2005 | 3.191 | 3.221 | 3.159 | 3.186 | 5,036,627 | -0.00(-0.06%) |
Jan 07, 2005 | 3.136 | 3.231 | 3.078 | 3.188 | 6,557,812 | +0.05(+1.64%) |
Jan 06, 2005 | 3.205 | 3.218 | 3.098 | 3.136 | 7,592,252 | -0.05(-1.53%) |
Jan 05, 2005 | 3.187 | 3.282 | 3.161 | 3.185 | 5,589,557 | -0.03(-0.83%) |
Jan 04, 2005 | 3.204 | 3.234 | 3.105 | 3.212 | 6,779,216 | +0.01(+0.22%) |
Jan 03, 2005 | 3.355 | 3.365 | 3.177 | 3.205 | 7,475,317 | -0.15(-4.44%) |
Dec 31, 2004 | 3.297 | 3.394 | 3.292 | 3.353 | 4,100,030 | +0.04(+1.09%) |
Dec 30, 2004 | 3.328 | 3.342 | 3.146 | 3.317 | 9,986,023 | -0.09(-2.75%) |
Dec 29, 2004 | 3.472 | 3.475 | 3.382 | 3.411 | 2,659,174 | -0.06(-1.73%) |
Dec 28, 2004 | 3.375 | 3.493 | 3.373 | 3.471 | 3,385,532 | +0.08(+2.48%) |
Dec 27, 2004 | 3.385 | 3.451 | 3.375 | 3.387 | 3,085,048 | +0.00(+0.00%) |
Dec 23, 2004 | 3.351 | 3.430 | 3.351 | 3.387 | 2,673,294 | +0.05(+1.46%) |
Dec 22, 2004 | 3.398 | 3.436 | 3.332 | 3.338 | 6,461,544 | -0.02(-0.66%) |
Dec 21, 2004 | 3.222 | 3.416 | 3.213 | 3.360 | 6,843,362 | +0.14(+4.43%) |
Dec 20, 2004 | 3.255 | 3.274 | 3.191 | 3.218 | 4,532,683 | +0.02(+0.55%) |
Dec 17, 2004 | 3.196 | 3.262 | 3.152 | 3.200 | 26,251,718 | +0.05(+1.55%) |
Dec 16, 2004 | 3.255 | 3.283 | 3.116 | 3.151 | 5,133,651 | -0.10(-3.21%) |
Dec 15, 2004 | 3.188 | 3.275 | 3.153 | 3.256 | 4,502,747 | +0.06(+1.80%) |
Dec 14, 2004 | 3.303 | 3.305 | 3.166 | 3.198 | 4,344,033 | -0.08(-2.51%) |
Dec 13, 2004 | 3.171 | 3.327 | 3.156 | 3.281 | 7,544,304 | +0.11(+3.38%) |
Dec 10, 2004 | 3.182 | 3.256 | 3.156 | 3.174 | 2,647,312 | -0.02(-0.50%) |
Dec 09, 2004 | 3.182 | 3.212 | 3.146 | 3.190 | 4,603,850 | +0.05(+1.49%) |
Dec 08, 2004 | 3.119 | 3.156 | 3.019 | 3.143 | 7,596,833 | -0.02(-0.75%) |
Dec 07, 2004 | 3.267 | 3.272 | 3.098 | 3.166 | 6,597,666 | -0.10(-3.12%) |
Dec 06, 2004 | 3.333 | 3.346 | 3.247 | 3.268 | 5,408,719 | -0.12(-3.53%) |
Dec 03, 2004 | 3.295 | 3.402 | 3.272 | 3.388 | 5,286,153 | +0.11(+3.40%) |
Dec 02, 2004 | 3.514 | 3.529 | 3.211 | 3.276 | 14,312,546 | -0.28(-7.75%) |
Dec 01, 2004 | 3.580 | 3.628 | 3.536 | 3.552 | 4,119,234 | -0.04(-1.01%) |
Nov 30, 2004 | 3.578 | 3.636 | 3.565 | 3.588 | 5,424,534 | -0.01(-0.20%) |
Nov 29, 2004 | 3.617 | 3.629 | 3.550 | 3.595 | 10,498,315 | +0.05(+1.50%) |
Nov 26, 2004 | 3.419 | 3.624 | 3.419 | 3.542 | 8,418,082 | +0.17(+4.90%) |
Nov 24, 2004 | 3.350 | 3.399 | 3.349 | 3.376 | 2,580,664 | +0.03(+0.98%) |
Nov 23, 2004 | 3.396 | 3.421 | 3.303 | 3.344 | 7,584,407 | +0.04(+1.26%) |
Nov 22, 2004 | 3.327 | 3.361 | 3.281 | 3.302 | 7,147,236 | -0.04(-1.09%) |
Nov 19, 2004 | 3.309 | 3.390 | 3.309 | 3.338 | 3,241,503 | +0.02(+0.54%) |
Nov 18, 2004 | 3.413 | 3.423 | 3.279 | 3.321 | 3,414,338 | -0.08(-2.39%) |
Nov 17, 2004 | 3.342 | 3.452 | 3.331 | 3.402 | 3,274,828 | +0.07(+2.21%) |
Nov 16, 2004 | 3.408 | 3.408 | 3.299 | 3.328 | 4,069,530 | -0.08(-2.36%) |
Nov 15, 2004 | 3.413 | 3.483 | 3.384 | 3.409 | 5,049,493 | +0.01(+0.31%) |
Nov 12, 2004 | 3.270 | 3.423 | 3.244 | 3.398 | 6,303,959 | +0.12(+3.59%) |
Nov 11, 2004 | 3.294 | 3.320 | 3.231 | 3.281 | 3,601,294 | -0.01(-0.43%) |
Nov 10, 2004 | 3.322 | 3.390 | 3.284 | 3.295 | 3,839,648 | -0.02(-0.74%) |
Nov 09, 2004 | 3.298 | 3.345 | 3.277 | 3.320 | 4,529,294 | +0.03(+0.97%) |
Nov 08, 2004 | 3.218 | 3.316 | 3.218 | 3.288 | 4,357,024 | +0.07(+2.29%) |
Nov 05, 2004 | 3.253 | 3.284 | 3.168 | 3.214 | 3,505,839 | -0.03(-0.82%) |
Nov 04, 2004 | 3.166 | 3.247 | 3.139 | 3.241 | 4,562,618 | +0.08(+2.61%) |
Nov 03, 2004 | 3.107 | 3.181 | 3.053 | 3.159 | 6,221,495 | +0.17(+5.69%) |
Nov 02, 2004 | 2.904 | 3.028 | 2.881 | 2.989 | 10,635,001 | -0.02(-0.56%) |
Nov 01, 2004 | 2.954 | 3.054 | 2.922 | 3.005 | 5,981,447 | +0.07(+2.26%) |
Oct 29, 2004 | 2.846 | 2.995 | 2.846 | 2.939 | 5,009,391 | +0.06(+2.00%) |
Oct 28, 2004 | 2.883 | 2.917 | 2.763 | 2.881 | 8,492,638 | -0.16(-5.35%) |
Oct 27, 2004 | 3.117 | 3.129 | 2.940 | 3.044 | 7,211,061 | -0.08(-2.44%) |
Oct 26, 2004 | 2.900 | 3.142 | 2.837 | 3.120 | 27,902,688 | +0.23(+8.13%) |
Oct 25, 2004 | 2.891 | 2.974 | 2.812 | 2.886 | 12,806,735 | +0.15(+5.67%) |
Oct 22, 2004 | 2.804 | 2.849 | 2.719 | 2.731 | 3,519,960 | -0.05(-1.85%) |
Oct 21, 2004 | 2.682 | 2.817 | 2.656 | 2.782 | 9,569,750 | +0.07(+2.65%) |
Oct 20, 2004 | 2.611 | 2.761 | 2.611 | 2.711 | 16,610,800 | +0.08(+3.24%) |
Oct 19, 2004 | 2.961 | 3.001 | 2.603 | 2.626 | 30,659,576 | -0.37(-12.25%) |
Oct 18, 2004 | 3.035 | 3.077 | 2.952 | 2.992 | 7,142,152 | -0.07(-2.31%) |
Oct 15, 2004 | 3.011 | 3.113 | 3.007 | 3.063 | 5,837,418 | +0.05(+1.59%) |
Oct 14, 2004 | 2.973 | 3.143 | 2.946 | 3.015 | 9,466,388 | -0.05(-1.48%) |
Oct 13, 2004 | 3.228 | 3.251 | 3.025 | 3.060 | 15,965,211 | -0.26(-7.78%) |
Oct 12, 2004 | 3.389 | 3.395 | 3.284 | 3.318 | 7,229,135 | -0.08(-2.26%) |
Oct 11, 2004 | 3.486 | 3.513 | 3.377 | 3.395 | 5,534,109 | -0.06(-1.72%) |
Oct 08, 2004 | 3.481 | 3.563 | 3.427 | 3.454 | 8,910,605 | -0.14(-3.99%) |
Oct 07, 2004 | 3.699 | 3.718 | 3.594 | 3.598 | 6,438,951 | -0.11(-3.05%) |
Oct 06, 2004 | 3.598 | 3.757 | 3.576 | 3.711 | 7,009,420 | +0.12(+3.45%) |
Oct 05, 2004 | 3.611 | 3.648 | 3.577 | 3.587 | 5,904,631 | +0.00(+0.10%) |
Oct 04, 2004 | 3.496 | 3.612 | 3.470 | 3.583 | 6,922,437 | +0.13(+3.74%) |
Oct 01, 2004 | 3.437 | 3.470 | 3.398 | 3.454 | 3,647,609 | +0.04(+1.04%) |
Sep 30, 2004 | 3.356 | 3.486 | 3.351 | 3.419 | 5,665,147 | +0.09(+2.60%) |
Sep 29, 2004 | 3.382 | 3.397 | 3.281 | 3.332 | 15,980,461 | -0.03(-0.95%) |
Sep 28, 2004 | 3.249 | 3.375 | 3.222 | 3.364 | 7,576,499 | +0.16(+4.97%) |
Sep 27, 2004 | 3.114 | 3.243 | 3.085 | 3.205 | 6,621,388 | +0.10(+3.08%) |
Sep 24, 2004 | 3.043 | 3.134 | 3.040 | 3.109 | 3,968,427 | +0.04(+1.36%) |
Sep 23, 2004 | 3.166 | 3.181 | 3.040 | 3.067 | 8,689,760 | -0.10(-3.16%) |
Sep 22, 2004 | 3.158 | 3.200 | 3.093 | 3.167 | 6,934,299 | -0.04(-1.16%) |
Sep 21, 2004 | 3.231 | 3.231 | 3.178 | 3.205 | 7,804,687 | -0.06(-1.76%) |
Sep 20, 2004 | 3.282 | 3.341 | 3.251 | 3.262 | 3,265,791 | -0.01(-0.27%) |
Sep 17, 2004 | 3.283 | 3.331 | 3.257 | 3.271 | 4,090,428 | +0.00(+0.03%) |
Sep 16, 2004 | 3.236 | 3.305 | 3.233 | 3.270 | 3,717,647 | +0.04(+1.15%) |
Sep 15, 2004 | 3.320 | 3.328 | 3.223 | 3.233 | 9,691,752 | -0.02(-0.76%) |
Sep 14, 2004 | 3.274 | 3.285 | 3.178 | 3.258 | 10,385,916 | -0.00(-0.14%) |
Sep 13, 2004 | 3.218 | 3.274 | 3.180 | 3.262 | 7,346,617 | +0.10(+3.02%) |
Sep 10, 2004 | 3.160 | 3.207 | 3.104 | 3.166 | 9,035,995 | +0.03(+0.99%) |
Sep 09, 2004 | 3.160 | 3.182 | 3.077 | 3.136 | 15,191,972 | +0.08(+2.64%) |
Sep 08, 2004 | 3.028 | 3.092 | 3.019 | 3.055 | 10,785,808 | +0.03(+0.91%) |
Sep 07, 2004 | 2.886 | 3.028 | 2.859 | 3.028 | 9,726,770 | +0.16(+5.75%) |
Sep 03, 2004 | 2.868 | 2.889 | 2.846 | 2.863 | 2,083,057 | -0.01(-0.43%) |
Sep 02, 2004 | 2.750 | 2.898 | 2.740 | 2.875 | 4,336,125 | +0.13(+4.61%) |
Sep 01, 2004 | 2.788 | 2.824 | 2.712 | 2.749 | 2,018,102 | -0.03(-0.99%) |
Aug 31, 2004 | 2.727 | 2.781 | 2.699 | 2.776 | 2,455,838 | +0.07(+2.69%) |
Aug 30, 2004 | 2.779 | 2.788 | 2.693 | 2.704 | 1,993,815 | -0.05(-1.77%) |
Aug 27, 2004 | 2.718 | 2.772 | 2.691 | 2.752 | 2,277,355 | +0.04(+1.60%) |
Aug 26, 2004 | 2.693 | 2.727 | 2.684 | 2.709 | 6,328,246 | +0.01(+0.33%) |
Aug 25, 2004 | 2.758 | 2.798 | 2.644 | 2.700 | 6,223,755 | +0.04(+1.56%) |
Aug 24, 2004 | 2.691 | 2.726 | 2.610 | 2.658 | 7,024,105 | -0.00(-0.07%) |
Aug 23, 2004 | 2.841 | 2.852 | 2.637 | 2.660 | 12,381,991 | -0.16(-5.62%) |
Aug 20, 2004 | 2.820 | 2.842 | 2.780 | 2.819 | 3,152,262 | +0.00(+0.09%) |
Aug 19, 2004 | 2.822 | 2.885 | 2.782 | 2.816 | 2,620,766 | -0.02(-0.56%) |
Aug 18, 2004 | 2.846 | 2.846 | 2.782 | 2.832 | 2,232,169 | +0.01(+0.28%) |
Aug 17, 2004 | 2.858 | 2.912 | 2.809 | 2.824 | 5,088,466 | -0.01(-0.47%) |
Aug 16, 2004 | 2.684 | 2.850 | 2.680 | 2.837 | 4,546,238 | +0.18(+6.73%) |
Aug 13, 2004 | 2.650 | 2.744 | 2.635 | 2.658 | 2,316,892 | +0.00(+0.07%) |
Aug 12, 2004 | 2.731 | 2.731 | 2.650 | 2.657 | 2,562,025 | -0.08(-3.04%) |
Aug 11, 2004 | 2.706 | 2.749 | 2.648 | 2.740 | 3,538,599 | -0.00(-0.03%) |
Aug 10, 2004 | 2.660 | 2.749 | 2.651 | 2.741 | 3,971,816 | +0.10(+3.68%) |
Aug 09, 2004 | 2.584 | 2.682 | 2.582 | 2.643 | 3,245,457 | +0.07(+2.79%) |
Aug 06, 2004 | 2.677 | 2.721 | 2.560 | 2.572 | 3,874,667 | -0.16(-5.77%) |
Aug 05, 2004 | 2.814 | 2.873 | 2.691 | 2.729 | 3,772,434 | -0.07(-2.62%) |
Aug 04, 2004 | 2.819 | 2.837 | 2.783 | 2.803 | 2,528,700 | -0.03(-1.06%) |
Aug 03, 2004 | 2.841 | 2.862 | 2.811 | 2.833 | 2,887,926 | -0.02(-0.81%) |
Aug 02, 2004 | 2.882 | 2.899 | 2.814 | 2.856 | 3,715,388 | -0.04(-1.50%) |
Jul 30, 2004 | 2.895 | 2.920 | 2.859 | 2.899 | 2,799,814 | +0.01(+0.43%) |
Jul 29, 2004 | 2.863 | 2.892 | 2.731 | 2.887 | 3,573,618 | +0.05(+1.65%) |
Jul 28, 2004 | 2.803 | 2.871 | 2.792 | 2.840 | 5,081,688 | +0.05(+1.84%) |
Jul 27, 2004 | 2.673 | 2.800 | 2.636 | 2.788 | 5,516,600 | +0.12(+4.62%) |
Jul 26, 2004 | 2.697 | 2.709 | 2.641 | 2.665 | 3,000,325 | -0.03(-1.08%) |
Jul 23, 2004 | 2.771 | 2.771 | 2.650 | 2.695 | 3,209,873 | -0.06(-2.09%) |
Jul 22, 2004 | 2.749 | 2.811 | 2.693 | 2.752 | 4,151,994 | -0.03(-1.05%) |
Jul 21, 2004 | 2.884 | 2.885 | 2.776 | 2.781 | 5,861,140 | -0.08(-2.78%) |
Jul 20, 2004 | 2.808 | 2.867 | 2.678 | 2.861 | 12,491,566 | +0.09(+3.23%) |
Jul 19, 2004 | 2.888 | 2.948 | 2.747 | 2.772 | 8,202,885 | -0.16(-5.41%) |
Jul 16, 2004 | 2.873 | 2.935 | 2.851 | 2.930 | 4,663,156 | +0.08(+2.70%) |
Jul 15, 2004 | 2.776 | 2.873 | 2.748 | 2.853 | 8,958,050 | +0.09(+3.10%) |
Jul 14, 2004 | 2.616 | 2.788 | 2.602 | 2.767 | 13,031,534 | +0.17(+6.58%) |
Jul 13, 2004 | 2.588 | 2.611 | 2.561 | 2.596 | 5,738,574 | +0.04(+1.70%) |
Jul 12, 2004 | 2.582 | 2.585 | 2.532 | 2.553 | 2,652,961 | -0.00(-0.17%) |
Jul 09, 2004 | 2.580 | 2.597 | 2.505 | 2.557 | 1,966,139 | -0.00(-0.03%) |
Jul 08, 2004 | 2.527 | 2.578 | 2.518 | 2.558 | 3,516,006 | -0.02(-0.76%) |
Jul 07, 2004 | 2.533 | 2.598 | 2.533 | 2.578 | 5,858,316 | +0.03(+1.36%) |
Jul 06, 2004 | 2.562 | 2.611 | 2.542 | 2.543 | 12,234,572 | +0.06(+2.50%) |
Jul 02, 2004 | 2.514 | 2.514 | 2.472 | 2.481 | 2,173,993 | -0.04(-1.65%) |
Jul 01, 2004 | 2.515 | 2.551 | 2.494 | 2.523 | 2,917,861 | -0.01(-0.45%) |
Jun 30, 2004 | 2.495 | 2.549 | 2.495 | 2.534 | 2,026,575 | +0.04(+1.49%) |
Jun 29, 2004 | 2.523 | 2.528 | 2.488 | 2.497 | 3,399,653 | +0.00(+0.00%) |
Jun 28, 2004 | 2.530 | 2.556 | 2.488 | 2.497 | 2,280,179 | -0.02(-0.98%) |
Jun 25, 2004 | 2.523 | 2.563 | 2.500 | 2.522 | 4,943,307 | -0.00(-0.18%) |
Jun 24, 2004 | 2.523 | 2.575 | 2.515 | 2.526 | 4,946,131 | +0.00(+0.18%) |
Jun 23, 2004 | 2.475 | 2.526 | 2.448 | 2.522 | 2,444,542 | +0.06(+2.48%) |
Jun 22, 2004 | 2.381 | 2.461 | 2.381 | 2.461 | 2,447,931 | +0.06(+2.66%) |
Jun 21, 2004 | 2.413 | 2.438 | 2.388 | 2.397 | 2,010,760 | -0.02(-0.62%) |
Jun 18, 2004 | 2.345 | 2.412 | 2.316 | 2.412 | 4,135,614 | +0.04(+1.83%) |
Jun 17, 2004 | 2.355 | 2.372 | 2.333 | 2.369 | 2,945,537 | +0.03(+1.17%) |
Jun 16, 2004 | 2.369 | 2.381 | 2.329 | 2.341 | 3,046,075 | -0.04(-1.67%) |
Jun 15, 2004 | 2.337 | 2.429 | 2.333 | 2.381 | 6,187,606 | +0.05(+2.36%) |
Jun 14, 2004 | 2.371 | 2.371 | 2.311 | 2.326 | 3,789,944 | -0.04(-1.65%) |
Jun 10, 2004 | 2.328 | 2.372 | 2.326 | 2.365 | 2,469,394 | +0.05(+2.02%) |
Jun 09, 2004 | 2.355 | 2.389 | 2.313 | 2.318 | 3,994,974 | -0.05(-2.31%) |
Jun 08, 2004 | 2.297 | 2.399 | 2.282 | 2.373 | 5,540,887 | +0.06(+2.60%) |
Jun 07, 2004 | 2.260 | 2.344 | 2.219 | 2.313 | 5,890,511 | +0.08(+3.81%) |
Jun 04, 2004 | 2.204 | 2.259 | 2.204 | 2.228 | 1,440,291 | +0.02(+0.68%) |
Jun 03, 2004 | 2.271 | 2.285 | 2.199 | 2.213 | 1,288,919 | -0.06(-2.57%) |
Jun 02, 2004 | 2.293 | 2.301 | 2.233 | 2.272 | 1,360,087 | -0.02(-0.70%) |
Jun 01, 2004 | 2.266 | 2.302 | 2.252 | 2.287 | 2,796,425 | +0.02(+0.94%) |
May 28, 2004 | 2.266 | 2.290 | 2.240 | 2.266 | 1,556,644 | -0.01(-0.58%) |
May 27, 2004 | 2.279 | 2.293 | 2.256 | 2.279 | 2,661,433 | +0.02(+0.94%) |
May 26, 2004 | 2.296 | 2.302 | 2.249 | 2.258 | 2,500,459 | -0.03(-1.51%) |
May 25, 2004 | 2.199 | 2.298 | 2.186 | 2.293 | 4,344,597 | +0.08(+3.60%) |
May 24, 2004 | 2.198 | 2.240 | 2.185 | 2.213 | 5,976,363 | +0.02(+0.81%) |
May 21, 2004 | 2.257 | 2.262 | 2.177 | 2.195 | 3,427,329 | -0.05(-2.02%) |
May 20, 2004 | 2.094 | 2.249 | 2.061 | 2.241 | 10,808,401 | +0.14(+6.75%) |
May 19, 2004 | 2.063 | 2.130 | 2.052 | 2.099 | 6,921,873 | +0.05(+2.46%) |
May 18, 2004 | 1.841 | 2.048 | 1.841 | 2.048 | 6,638,333 | +0.20(+10.56%) |
May 17, 2004 | 1.880 | 1.903 | 1.839 | 1.853 | 4,139,568 | -0.06(-3.33%) |
May 14, 2004 | 1.925 | 1.951 | 1.889 | 1.917 | 1,936,768 | -0.03(-1.46%) |
May 13, 2004 | 1.951 | 1.954 | 1.921 | 1.945 | 2,591,395 | +0.00(+0.05%) |
May 12, 2004 | 1.963 | 1.963 | 1.896 | 1.944 | 3,952,612 | -0.03(-1.35%) |
May 11, 2004 | 1.966 | 2.009 | 1.940 | 1.971 | 1,900,620 | +0.03(+1.64%) |
May 10, 2004 | 1.950 | 1.977 | 1.913 | 1.939 | 6,559,258 | -0.05(-2.28%) |
May 07, 2004 | 2.031 | 2.102 | 1.979 | 1.984 | 5,988,789 | -0.12(-5.60%) |
May 06, 2004 | 2.120 | 2.132 | 2.057 | 2.102 | 2,712,832 | -0.04(-1.94%) |
May 05, 2004 | 2.174 | 2.184 | 2.113 | 2.143 | 2,310,679 | -0.01(-0.41%) |
May 04, 2004 | 2.066 | 2.191 | 2.066 | 2.152 | 4,601,026 | +0.06(+3.10%) |