Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.654 | 1.656 | 1.615 | 1.642 | 9,382,577 | +0.02(+1.26%) |
Apr 28, 2005 | 1.654 | 1.655 | 1.617 | 1.622 | 14,376,488 | -0.04(-2.52%) |
Apr 27, 2005 | 1.717 | 1.717 | 1.663 | 1.663 | 12,845,499 | -0.05(-3.15%) |
Apr 26, 2005 | 1.694 | 1.724 | 1.694 | 1.717 | 11,853,357 | +0.00(+0.25%) |
Apr 25, 2005 | 1.670 | 1.724 | 1.669 | 1.713 | 14,769,770 | +0.04(+2.63%) |
Apr 22, 2005 | 1.721 | 1.721 | 1.661 | 1.669 | 11,680,977 | -0.03(-1.84%) |
Apr 21, 2005 | 1.694 | 1.701 | 1.650 | 1.701 | 12,090,858 | +0.05(+2.79%) |
Apr 20, 2005 | 1.674 | 1.688 | 1.653 | 1.654 | 16,695,318 | -0.01(-0.80%) |
Apr 19, 2005 | 1.633 | 1.670 | 1.633 | 1.668 | 14,479,916 | +0.06(+3.88%) |
Apr 18, 2005 | 1.576 | 1.613 | 1.573 | 1.605 | 18,748,554 | -0.01(-0.32%) |
Apr 15, 2005 | 1.644 | 1.662 | 1.607 | 1.611 | 27,400,752 | -0.05(-3.16%) |
Apr 14, 2005 | 1.701 | 1.708 | 1.648 | 1.663 | 17,466,558 | -0.04(-2.30%) |
Apr 13, 2005 | 1.735 | 1.741 | 1.700 | 1.702 | 13,942,346 | -0.03(-1.67%) |
Apr 12, 2005 | 1.734 | 1.737 | 1.691 | 1.731 | 17,161,382 | -0.00(-0.16%) |
Apr 11, 2005 | 1.743 | 1.748 | 1.727 | 1.734 | 9,482,174 | -0.00(-0.16%) |
Apr 08, 2005 | 1.757 | 1.757 | 1.726 | 1.737 | 11,543,073 | -0.02(-1.00%) |
Apr 07, 2005 | 1.748 | 1.770 | 1.724 | 1.754 | 15,151,560 | +0.01(+0.52%) |
Apr 06, 2005 | 1.746 | 1.762 | 1.735 | 1.745 | 14,104,511 | +0.01(+0.75%) |
Apr 05, 2005 | 1.774 | 1.786 | 1.726 | 1.732 | 19,155,882 | -0.02(-0.87%) |
Apr 04, 2005 | 1.756 | 1.793 | 1.741 | 1.748 | 23,504,964 | -0.01(-0.40%) |
Apr 01, 2005 | 1.744 | 1.770 | 1.732 | 1.755 | 29,024,954 | +0.02(+1.43%) |
Mar 31, 2005 | 1.713 | 1.739 | 1.702 | 1.730 | 20,331,896 | +0.05(+2.77%) |
Mar 30, 2005 | 1.647 | 1.696 | 1.634 | 1.683 | 26,616,742 | +0.05(+3.17%) |
Mar 29, 2005 | 1.678 | 1.683 | 1.624 | 1.632 | 22,253,614 | -0.02(-1.12%) |
Mar 28, 2005 | 1.668 | 1.668 | 1.650 | 1.650 | 15,242,219 | -0.02(-1.17%) |
Mar 24, 2005 | 1.668 | 1.696 | 1.656 | 1.670 | 18,301,644 | +0.02(+1.02%) |
Mar 23, 2005 | 1.666 | 1.677 | 1.649 | 1.653 | 26,278,366 | -0.04(-2.40%) |
Mar 22, 2005 | 1.748 | 1.760 | 1.676 | 1.694 | 22,547,298 | -0.05(-2.96%) |
Mar 21, 2005 | 1.735 | 1.750 | 1.732 | 1.745 | 16,774,485 | -0.01(-0.45%) |
Mar 18, 2005 | 1.780 | 1.783 | 1.740 | 1.753 | 21,270,410 | -0.02(-0.95%) |
Mar 17, 2005 | 1.705 | 1.775 | 1.699 | 1.770 | 28,869,174 | +0.06(+3.72%) |
Mar 16, 2005 | 1.674 | 1.723 | 1.665 | 1.706 | 28,101,764 | +0.01(+0.48%) |
Mar 15, 2005 | 1.740 | 1.740 | 1.692 | 1.698 | 32,040,964 | -0.04(-2.43%) |
Mar 14, 2005 | 1.762 | 1.771 | 1.732 | 1.741 | 31,089,682 | -0.03(-1.96%) |
Mar 11, 2005 | 1.807 | 1.837 | 1.763 | 1.775 | 21,243,596 | -0.02(-1.11%) |
Mar 10, 2005 | 1.848 | 1.848 | 1.778 | 1.795 | 23,204,896 | -0.04(-2.43%) |
Mar 09, 2005 | 1.885 | 1.908 | 1.838 | 1.840 | 20,388,080 | -0.06(-2.99%) |
Mar 08, 2005 | 1.913 | 1.918 | 1.893 | 1.897 | 30,628,726 | -0.03(-1.54%) |
Mar 07, 2005 | 1.942 | 1.958 | 1.917 | 1.927 | 24,603,088 | -0.01(-0.71%) |
Mar 04, 2005 | 1.919 | 1.956 | 1.911 | 1.940 | 22,844,814 | +0.06(+3.23%) |
Mar 03, 2005 | 1.899 | 1.912 | 1.872 | 1.880 | 30,489,546 | +0.01(+0.67%) |
Mar 02, 2005 | 1.786 | 1.873 | 1.786 | 1.867 | 29,332,684 | +0.05(+2.56%) |
Mar 01, 2005 | 1.878 | 1.886 | 1.815 | 1.820 | 37,343,884 | -0.09(-4.73%) |
Feb 28, 2005 | 1.951 | 1.966 | 1.882 | 1.911 | 36,444,952 | -0.04(-2.03%) |
Feb 25, 2005 | 1.909 | 1.952 | 1.896 | 1.950 | 44,627,256 | +0.06(+3.32%) |
Feb 24, 2005 | 1.883 | 1.890 | 1.868 | 1.888 | 35,365,984 | +0.04(+2.25%) |
Feb 23, 2005 | 1.848 | 1.855 | 1.824 | 1.846 | 34,995,684 | +0.03(+1.73%) |
Feb 22, 2005 | 1.821 | 1.847 | 1.802 | 1.815 | 55,256,076 | +0.05(+2.54%) |
Feb 18, 2005 | 1.762 | 1.777 | 1.758 | 1.770 | 37,624,800 | +0.01(+0.78%) |
Feb 17, 2005 | 1.772 | 1.793 | 1.752 | 1.756 | 22,437,486 | -0.01(-0.51%) |
Feb 16, 2005 | 1.731 | 1.766 | 1.721 | 1.765 | 23,918,676 | +0.03(+1.85%) |
Feb 15, 2005 | 1.733 | 1.750 | 1.724 | 1.733 | 26,864,458 | -0.02(-0.87%) |
Feb 14, 2005 | 1.749 | 1.772 | 1.748 | 1.748 | 12,728,025 | +0.00(+0.22%) |
Feb 11, 2005 | 1.750 | 1.772 | 1.732 | 1.744 | 37,128,088 | -0.01(-0.67%) |
Feb 10, 2005 | 1.760 | 1.761 | 1.737 | 1.756 | 35,760,540 | -0.00(-0.11%) |
Feb 09, 2005 | 1.766 | 1.819 | 1.758 | 1.758 | 69,695,128 | -0.01(-0.55%) |
Feb 08, 2005 | 1.725 | 1.769 | 1.723 | 1.768 | 39,432,872 | +0.05(+3.15%) |
Feb 07, 2005 | 1.670 | 1.720 | 1.666 | 1.714 | 29,868,978 | +0.05(+2.89%) |
Feb 04, 2005 | 1.660 | 1.696 | 1.654 | 1.666 | 38,872,320 | +0.01(+0.35%) |
Feb 03, 2005 | 1.615 | 1.661 | 1.610 | 1.660 | 25,080,646 | +0.04(+2.54%) |
Feb 02, 2005 | 1.613 | 1.628 | 1.609 | 1.619 | 8,372,558 | +0.01(+0.58%) |
Feb 01, 2005 | 1.605 | 1.614 | 1.595 | 1.609 | 22,897,166 | +0.02(+1.11%) |
Jan 31, 2005 | 1.569 | 1.598 | 1.564 | 1.592 | 14,582,067 | +0.03(+2.14%) |
Jan 28, 2005 | 1.555 | 1.560 | 1.543 | 1.558 | 9,199,982 | -0.01(-0.33%) |
Jan 27, 2005 | 1.549 | 1.577 | 1.545 | 1.564 | 15,108,145 | -0.01(-0.42%) |
Jan 26, 2005 | 1.553 | 1.572 | 1.546 | 1.570 | 17,022,202 | +0.02(+1.49%) |
Jan 25, 2005 | 1.540 | 1.557 | 1.530 | 1.547 | 16,105,395 | +0.01(+0.79%) |
Jan 24, 2005 | 1.511 | 1.535 | 1.511 | 1.535 | 13,425,206 | +0.03(+2.08%) |
Jan 21, 2005 | 1.496 | 1.519 | 1.486 | 1.504 | 18,393,580 | +0.02(+1.67%) |
Jan 20, 2005 | 1.484 | 1.494 | 1.479 | 1.479 | 19,496,812 | -0.03(-2.05%) |
Jan 19, 2005 | 1.504 | 1.513 | 1.504 | 1.510 | 16,842,160 | +0.00(+0.00%) |
Jan 18, 2005 | 1.508 | 1.515 | 1.488 | 1.510 | 27,303,708 | -0.02(-1.41%) |
Jan 14, 2005 | 1.508 | 1.535 | 1.508 | 1.531 | 15,249,880 | +0.02(+1.11%) |
Jan 13, 2005 | 1.492 | 1.523 | 1.491 | 1.515 | 17,908,362 | +0.02(+1.23%) |
Jan 12, 2005 | 1.496 | 1.498 | 1.465 | 1.496 | 15,225,619 | +0.01(+0.69%) |
Jan 11, 2005 | 1.494 | 1.507 | 1.484 | 1.486 | 20,420,002 | -0.00(-0.29%) |
Jan 10, 2005 | 1.496 | 1.519 | 1.478 | 1.490 | 18,940,088 | +0.00(+0.29%) |
Jan 07, 2005 | 1.496 | 1.496 | 1.466 | 1.486 | 13,187,705 | +0.01(+0.80%) |
Jan 06, 2005 | 1.478 | 1.479 | 1.461 | 1.474 | 24,629,904 | +0.01(+0.64%) |
Jan 05, 2005 | 1.493 | 1.493 | 1.457 | 1.465 | 16,239,469 | -0.01(-0.87%) |
Jan 04, 2005 | 1.515 | 1.521 | 1.471 | 1.478 | 20,537,476 | -0.04(-2.48%) |
Jan 03, 2005 | 1.570 | 1.576 | 1.499 | 1.515 | 15,169,436 | -0.04(-2.71%) |
Dec 31, 2004 | 1.566 | 1.566 | 1.553 | 1.558 | 5,010,510 | -0.01(-0.60%) |
Dec 30, 2004 | 1.581 | 1.584 | 1.563 | 1.567 | 9,723,506 | -0.01(-0.87%) |
Dec 29, 2004 | 1.562 | 1.589 | 1.556 | 1.581 | 11,472,844 | +0.03(+1.95%) |
Dec 28, 2004 | 1.547 | 1.551 | 1.541 | 1.551 | 5,963,069 | +0.01(+0.51%) |
Dec 27, 2004 | 1.533 | 1.553 | 1.532 | 1.543 | 12,988,510 | -0.01(-0.40%) |
Dec 23, 2004 | 1.527 | 1.550 | 1.523 | 1.549 | 16,077,304 | +0.01(+0.69%) |
Dec 22, 2004 | 1.527 | 1.539 | 1.514 | 1.539 | 22,793,738 | +0.01(+0.33%) |
Dec 21, 2004 | 1.525 | 1.541 | 1.517 | 1.533 | 10,317,260 | +0.02(+1.32%) |
Dec 20, 2004 | 1.494 | 1.522 | 1.490 | 1.513 | 21,034,186 | +0.03(+2.14%) |
Dec 17, 2004 | 1.486 | 1.493 | 1.474 | 1.482 | 11,008,056 | +0.00(+0.11%) |
Dec 16, 2004 | 1.478 | 1.490 | 1.466 | 1.480 | 13,347,316 | -0.00(-0.05%) |
Dec 15, 2004 | 1.443 | 1.482 | 1.433 | 1.481 | 23,845,894 | +0.05(+3.22%) |
Dec 14, 2004 | 1.437 | 1.441 | 1.425 | 1.435 | 12,997,449 | -0.00(-0.03%) |
Dec 13, 2004 | 1.416 | 1.435 | 1.416 | 1.435 | 11,443,475 | +0.02(+1.69%) |
Dec 10, 2004 | 1.390 | 1.428 | 1.390 | 1.411 | 16,845,990 | +0.01(+1.01%) |
Dec 09, 2004 | 1.428 | 1.428 | 1.389 | 1.397 | 28,629,118 | -0.04(-2.83%) |
Dec 08, 2004 | 1.430 | 1.441 | 1.418 | 1.438 | 22,409,394 | +0.01(+0.60%) |
Dec 07, 2004 | 1.478 | 1.481 | 1.429 | 1.429 | 14,141,541 | -0.05(-3.23%) |
Dec 06, 2004 | 1.492 | 1.497 | 1.477 | 1.477 | 9,713,291 | +0.00(+0.16%) |
Dec 03, 2004 | 1.486 | 1.487 | 1.466 | 1.475 | 8,819,469 | +0.01(+0.59%) |
Dec 02, 2004 | 1.518 | 1.518 | 1.456 | 1.466 | 14,077,696 | -0.05(-3.18%) |
Dec 01, 2004 | 1.498 | 1.543 | 1.495 | 1.514 | 34,791,384 | +0.02(+1.34%) |
Nov 30, 2004 | 1.447 | 1.498 | 1.447 | 1.494 | 33,274,440 | +0.06(+4.06%) |
Nov 29, 2004 | 1.445 | 1.445 | 1.430 | 1.436 | 28,244,776 | -0.01(-0.89%) |
Nov 26, 2004 | 1.453 | 1.461 | 1.446 | 1.449 | 16,336,512 | +0.05(+3.50%) |
Nov 24, 2004 | 1.408 | 1.413 | 1.394 | 1.400 | 9,811,612 | +0.00(+0.00%) |
Nov 23, 2004 | 1.414 | 1.417 | 1.400 | 1.400 | 15,072,393 | -0.01(-1.00%) |
Nov 22, 2004 | 1.409 | 1.423 | 1.406 | 1.414 | 13,054,909 | +0.02(+1.18%) |
Nov 19, 2004 | 1.412 | 1.412 | 1.384 | 1.398 | 12,826,346 | -0.01(-0.58%) |
Nov 18, 2004 | 1.414 | 1.416 | 1.392 | 1.406 | 11,889,109 | -0.01(-0.55%) |
Nov 17, 2004 | 1.418 | 1.428 | 1.410 | 1.414 | 14,594,836 | +0.01(+0.92%) |
Nov 16, 2004 | 1.431 | 1.432 | 1.396 | 1.401 | 13,019,156 | -0.04(-2.72%) |
Nov 15, 2004 | 1.478 | 1.479 | 1.434 | 1.440 | 7,026,718 | -0.03(-2.21%) |
Nov 12, 2004 | 1.445 | 1.477 | 1.444 | 1.472 | 18,154,802 | +0.03(+2.15%) |
Nov 11, 2004 | 1.437 | 1.445 | 1.430 | 1.441 | 7,149,299 | +0.00(+0.30%) |
Nov 10, 2004 | 1.425 | 1.439 | 1.418 | 1.437 | 20,523,430 | +0.01(+0.96%) |
Nov 09, 2004 | 1.419 | 1.428 | 1.407 | 1.423 | 12,879,975 | -0.01(-0.57%) |
Nov 08, 2004 | 1.448 | 1.448 | 1.416 | 1.432 | 8,575,584 | -0.03(-1.77%) |
Nov 05, 2004 | 1.441 | 1.457 | 1.435 | 1.457 | 16,999,218 | +0.03(+2.22%) |
Nov 04, 2004 | 1.418 | 1.441 | 1.418 | 1.426 | 19,656,422 | +0.02(+1.45%) |
Nov 03, 2004 | 1.423 | 1.423 | 1.382 | 1.405 | 13,689,522 | +0.02(+1.36%) |
Nov 02, 2004 | 1.392 | 1.412 | 1.382 | 1.387 | 8,418,526 | -0.01(-0.56%) |
Nov 01, 2004 | 1.396 | 1.401 | 1.390 | 1.394 | 10,762,894 | +0.00(+0.28%) |
Oct 29, 2004 | 1.386 | 1.405 | 1.371 | 1.390 | 15,201,358 | +0.01(+0.77%) |
Oct 28, 2004 | 1.390 | 1.396 | 1.377 | 1.380 | 10,321,090 | -0.03(-2.00%) |
Oct 27, 2004 | 1.414 | 1.422 | 1.398 | 1.408 | 18,309,306 | +0.01(+0.67%) |
Oct 26, 2004 | 1.398 | 1.399 | 1.367 | 1.399 | 10,950,596 | +0.01(+0.76%) |
Oct 25, 2004 | 1.393 | 1.396 | 1.380 | 1.388 | 8,384,050 | -0.01(-0.67%) |
Oct 22, 2004 | 1.439 | 1.439 | 1.393 | 1.398 | 6,450,841 | -0.00(-0.31%) |
Oct 21, 2004 | 1.372 | 1.408 | 1.372 | 1.402 | 19,120,130 | +0.04(+3.02%) |
Oct 20, 2004 | 1.365 | 1.369 | 1.337 | 1.361 | 20,689,426 | -0.00(-0.20%) |
Oct 19, 2004 | 1.401 | 1.406 | 1.363 | 1.363 | 17,211,180 | -0.04(-2.66%) |
Oct 18, 2004 | 1.386 | 1.405 | 1.383 | 1.401 | 13,985,760 | +0.02(+1.27%) |
Oct 15, 2004 | 1.355 | 1.385 | 1.353 | 1.383 | 10,545,823 | +0.03(+2.58%) |
Oct 14, 2004 | 1.324 | 1.364 | 1.324 | 1.348 | 27,705,928 | -0.02(-1.71%) |
Oct 13, 2004 | 1.416 | 1.421 | 1.345 | 1.372 | 27,749,342 | -0.06(-3.92%) |
Oct 12, 2004 | 1.464 | 1.466 | 1.421 | 1.428 | 10,229,154 | -0.03(-2.25%) |
Oct 11, 2004 | 1.480 | 1.484 | 1.441 | 1.461 | 8,790,101 | -0.01(-0.61%) |
Oct 08, 2004 | 1.484 | 1.495 | 1.465 | 1.470 | 12,929,774 | -0.00(-0.21%) |
Oct 07, 2004 | 1.468 | 1.474 | 1.465 | 1.473 | 18,302,920 | +0.00(+0.11%) |
Oct 06, 2004 | 1.478 | 1.482 | 1.464 | 1.471 | 17,277,580 | +0.01(+0.91%) |
Oct 05, 2004 | 1.451 | 1.462 | 1.447 | 1.458 | 15,581,871 | +0.01(+0.40%) |
Oct 04, 2004 | 1.453 | 1.457 | 1.439 | 1.452 | 15,080,054 | +0.01(+0.98%) |
Oct 01, 2004 | 1.388 | 1.447 | 1.388 | 1.438 | 31,241,632 | +0.06(+4.17%) |
Sep 30, 2004 | 1.382 | 1.394 | 1.377 | 1.380 | 20,812,006 | -0.01(-0.62%) |
Sep 29, 2004 | 1.388 | 1.390 | 1.375 | 1.389 | 10,623,713 | +0.01(+0.71%) |
Sep 28, 2004 | 1.380 | 1.383 | 1.363 | 1.379 | 15,474,612 | -0.03(-2.30%) |
Sep 27, 2004 | 1.398 | 1.414 | 1.396 | 1.412 | 15,285,633 | +0.01(+0.61%) |
Sep 24, 2004 | 1.378 | 1.407 | 1.378 | 1.403 | 11,808,665 | +0.03(+2.31%) |
Sep 23, 2004 | 1.337 | 1.374 | 1.333 | 1.371 | 14,953,642 | +0.04(+2.85%) |
Sep 22, 2004 | 1.366 | 1.374 | 1.325 | 1.333 | 22,225,522 | -0.02(-1.73%) |
Sep 21, 2004 | 1.331 | 1.360 | 1.326 | 1.357 | 10,867,599 | +0.03(+1.97%) |
Sep 20, 2004 | 1.339 | 1.347 | 1.329 | 1.331 | 15,551,226 | +0.01(+0.53%) |
Sep 17, 2004 | 1.308 | 1.326 | 1.297 | 1.324 | 7,131,422 | +0.03(+1.93%) |
Sep 16, 2004 | 1.292 | 1.298 | 1.284 | 1.298 | 8,223,162 | +0.02(+1.47%) |
Sep 15, 2004 | 1.288 | 1.299 | 1.278 | 1.280 | 10,547,100 | -0.01(-0.73%) |
Sep 14, 2004 | 1.277 | 1.292 | 1.272 | 1.289 | 12,532,661 | +0.02(+1.57%) |
Sep 13, 2004 | 1.267 | 1.273 | 1.266 | 1.269 | 11,499,658 | +0.01(+0.93%) |
Sep 10, 2004 | 1.277 | 1.277 | 1.255 | 1.257 | 11,147,237 | -0.02(-1.35%) |
Sep 09, 2004 | 1.257 | 1.282 | 1.249 | 1.275 | 21,053,338 | +0.02(+1.37%) |
Sep 08, 2004 | 1.247 | 1.260 | 1.247 | 1.257 | 7,690,700 | +0.02(+1.90%) |
Sep 07, 2004 | 1.245 | 1.251 | 1.225 | 1.234 | 6,185,248 | +0.01(+0.48%) |
Sep 03, 2004 | 1.228 | 1.235 | 1.226 | 1.228 | 6,743,248 | -0.00(-0.19%) |
Sep 02, 2004 | 1.212 | 1.234 | 1.212 | 1.230 | 13,980,653 | +0.01(+1.19%) |
Sep 01, 2004 | 1.208 | 1.223 | 1.208 | 1.216 | 12,030,844 | +0.01(+0.98%) |
Aug 31, 2004 | 1.196 | 1.210 | 1.195 | 1.204 | 12,593,952 | +0.02(+1.45%) |
Aug 30, 2004 | 1.186 | 1.194 | 1.179 | 1.187 | 9,669,877 | -0.01(-0.46%) |
Aug 27, 2004 | 1.197 | 1.199 | 1.190 | 1.192 | 12,420,295 | +0.00(+0.00%) |
Aug 26, 2004 | 1.211 | 1.211 | 1.189 | 1.192 | 14,330,520 | -0.03(-2.56%) |
Aug 25, 2004 | 1.206 | 1.224 | 1.206 | 1.224 | 17,908,362 | +0.01(+0.97%) |
Aug 24, 2004 | 1.224 | 1.232 | 1.209 | 1.212 | 12,614,382 | -0.01(-0.64%) |
Aug 23, 2004 | 1.233 | 1.245 | 1.214 | 1.220 | 12,235,146 | -0.01(-0.80%) |
Aug 20, 2004 | 1.206 | 1.243 | 1.204 | 1.230 | 14,559,083 | +0.04(+3.36%) |
Aug 19, 2004 | 1.200 | 1.210 | 1.184 | 1.190 | 18,809,846 | +0.00(+0.26%) |
Aug 18, 2004 | 1.161 | 1.186 | 1.159 | 1.186 | 15,348,201 | +0.02(+1.47%) |
Aug 17, 2004 | 1.165 | 1.175 | 1.163 | 1.169 | 25,103,630 | +0.00(+0.37%) |
Aug 16, 2004 | 1.145 | 1.167 | 1.129 | 1.165 | 19,813,480 | +0.04(+3.19%) |
Aug 13, 2004 | 1.132 | 1.153 | 1.129 | 1.129 | 39,884,892 | -0.01(-1.17%) |
Aug 12, 2004 | 1.138 | 1.150 | 1.138 | 1.142 | 13,469,897 | +0.01(+1.11%) |
Aug 11, 2004 | 1.155 | 1.157 | 1.124 | 1.130 | 21,442,790 | -0.01(-1.06%) |
Aug 10, 2004 | 1.126 | 1.145 | 1.126 | 1.142 | 15,202,635 | +0.02(+1.71%) |
Aug 09, 2004 | 1.122 | 1.132 | 1.115 | 1.123 | 10,284,060 | +0.01(+0.60%) |
Aug 06, 2004 | 1.087 | 1.123 | 1.087 | 1.116 | 25,688,444 | +0.03(+3.04%) |
Aug 05, 2004 | 1.109 | 1.123 | 1.083 | 1.083 | 17,659,368 | -0.03(-2.61%) |
Aug 04, 2004 | 1.089 | 1.114 | 1.073 | 1.112 | 32,154,608 | +0.01(+1.36%) |
Aug 03, 2004 | 1.100 | 1.103 | 1.094 | 1.097 | 13,019,156 | +0.00(+0.11%) |
Aug 02, 2004 | 1.094 | 1.104 | 1.089 | 1.096 | 9,113,154 | -0.01(-1.03%) |
Jul 30, 2004 | 1.114 | 1.130 | 1.103 | 1.107 | 12,283,668 | -0.01(-0.46%) |
Jul 29, 2004 | 1.103 | 1.116 | 1.100 | 1.112 | 12,729,302 | +0.02(+1.65%) |
Jul 28, 2004 | 1.076 | 1.100 | 1.076 | 1.094 | 10,811,415 | +0.01(+1.31%) |
Jul 27, 2004 | 1.049 | 1.080 | 1.049 | 1.080 | 8,114,627 | +0.03(+2.72%) |
Jul 26, 2004 | 1.074 | 1.083 | 1.042 | 1.052 | 9,325,117 | -0.01(-1.18%) |
Jul 23, 2004 | 1.075 | 1.081 | 1.060 | 1.064 | 7,961,400 | -0.00(-0.40%) |
Jul 22, 2004 | 1.094 | 1.096 | 1.069 | 1.069 | 14,091,742 | -0.03(-3.09%) |
Jul 21, 2004 | 1.122 | 1.122 | 1.102 | 1.103 | 9,943,131 | -0.01(-0.81%) |
Jul 20, 2004 | 1.130 | 1.130 | 1.112 | 1.112 | 9,297,026 | -0.01(-1.15%) |
Jul 19, 2004 | 1.153 | 1.153 | 1.124 | 1.125 | 11,873,787 | -0.02(-1.64%) |
Jul 16, 2004 | 1.134 | 1.148 | 1.133 | 1.143 | 11,958,061 | +0.05(+4.28%) |
Jul 15, 2004 | 1.078 | 1.123 | 1.078 | 1.096 | 17,933,900 | +0.02(+2.04%) |
Jul 14, 2004 | 1.065 | 1.078 | 1.065 | 1.074 | 8,879,483 | +0.01(+1.07%) |
Jul 13, 2004 | 1.066 | 1.072 | 1.061 | 1.063 | 7,099,500 | -0.01(-0.80%) |
Jul 12, 2004 | 1.064 | 1.077 | 1.058 | 1.072 | 16,683,826 | +0.00(+0.00%) |
Jul 09, 2004 | 1.065 | 1.076 | 1.060 | 1.072 | 8,376,389 | +0.02(+1.67%) |
Jul 08, 2004 | 1.071 | 1.077 | 1.051 | 1.054 | 11,042,532 | -0.02(-1.46%) |
Jul 07, 2004 | 1.081 | 1.083 | 1.066 | 1.070 | 15,778,512 | -0.00(-0.29%) |
Jul 06, 2004 | 1.100 | 1.106 | 1.071 | 1.073 | 19,301,448 | -0.03(-2.32%) |
Jul 02, 2004 | 1.101 | 1.110 | 1.091 | 1.098 | 13,146,845 | +0.01(+1.04%) |
Jul 01, 2004 | 1.102 | 1.105 | 1.085 | 1.087 | 18,154,802 | -0.01(-1.10%) |
Jun 30, 2004 | 1.085 | 1.101 | 1.067 | 1.099 | 19,208,234 | +0.01(+1.04%) |
Jun 29, 2004 | 1.059 | 1.088 | 1.059 | 1.088 | 16,814,068 | +0.02(+2.32%) |
Jun 28, 2004 | 1.081 | 1.083 | 1.061 | 1.063 | 10,201,063 | -0.02(-1.45%) |
Jun 25, 2004 | 1.094 | 1.105 | 1.077 | 1.079 | 11,614,578 | -0.03(-2.65%) |
Jun 24, 2004 | 1.108 | 1.114 | 1.103 | 1.108 | 19,683,238 | +0.01(+0.64%) |
Jun 23, 2004 | 1.051 | 1.101 | 1.051 | 1.101 | 20,889,896 | +0.05(+5.04%) |
Jun 22, 2004 | 1.046 | 1.057 | 1.036 | 1.048 | 9,300,856 | +0.00(+0.15%) |
Jun 21, 2004 | 1.042 | 1.059 | 1.042 | 1.047 | 11,753,759 | -0.00(-0.45%) |
Jun 18, 2004 | 1.053 | 1.067 | 1.048 | 1.051 | 7,939,693 | -0.01(-0.56%) |
Jun 17, 2004 | 1.056 | 1.071 | 1.042 | 1.057 | 11,475,398 | +0.00(+0.19%) |
Jun 16, 2004 | 1.051 | 1.063 | 1.040 | 1.055 | 11,986,153 | -0.00(-0.33%) |
Jun 15, 2004 | 1.028 | 1.069 | 1.028 | 1.059 | 32,477,660 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9872 | 1.004 | 0.9750 | 1.000 | 16,170,517 | -0.02(-1.92%) |
Jun 10, 2004 | 1.024 | 1.028 | 1.010 | 1.020 | 7,241,235 | +0.01(+0.54%) |
Jun 09, 2004 | 1.034 | 1.034 | 1.005 | 1.015 | 21,634,322 | -0.02(-1.52%) |
Jun 08, 2004 | 1.054 | 1.059 | 1.030 | 1.030 | 17,646,600 | -0.02(-2.05%) |
Jun 07, 2004 | 1.034 | 1.059 | 1.031 | 1.052 | 11,975,938 | +0.03(+2.48%) |
Jun 04, 2004 | 1.034 | 1.034 | 1.016 | 1.026 | 18,424,226 | +0.01(+1.00%) |
Jun 03, 2004 | 1.034 | 1.034 | 1.007 | 1.016 | 19,309,108 | -0.02(-1.67%) |
Jun 02, 2004 | 1.053 | 1.055 | 1.032 | 1.033 | 23,706,714 | +0.01(+0.57%) |
Jun 01, 2004 | 1.018 | 1.034 | 1.009 | 1.028 | 20,597,490 | +0.01(+0.54%) |
May 28, 2004 | 1.038 | 1.042 | 1.019 | 1.022 | 21,544,940 | -0.01(-0.87%) |
May 27, 2004 | 1.016 | 1.032 | 1.007 | 1.031 | 31,560,854 | +0.03(+3.09%) |
May 26, 2004 | 1.018 | 1.019 | 1.000 | 1.000 | 32,966,708 | -0.02(-1.58%) |
May 25, 2004 | 1.018 | 1.022 | 1.006 | 1.016 | 23,768,004 | -0.00(-0.19%) |
May 24, 2004 | 0.9848 | 1.018 | 0.9789 | 1.018 | 43,854,736 | +0.06(+6.78%) |
May 21, 2004 | 0.9496 | 0.9868 | 0.9276 | 0.9535 | 37,850,808 | -0.01(-1.22%) |
May 20, 2004 | 1.000 | 1.001 | 0.9594 | 0.9652 | 33,808,180 | -0.04(-3.75%) |
May 19, 2004 | 1.040 | 1.040 | 1.002 | 1.003 | 27,737,850 | +0.00(+0.00%) |
May 18, 2004 | 1.042 | 1.055 | 1.000 | 1.003 | 22,894,612 | -0.01(-1.00%) |
May 17, 2004 | 1.006 | 1.040 | 1.006 | 1.013 | 20,906,496 | -0.04(-3.76%) |
May 14, 2004 | 1.102 | 1.116 | 1.046 | 1.053 | 31,938,814 | -0.03(-2.85%) |
May 13, 2004 | 1.061 | 1.088 | 1.060 | 1.083 | 24,172,778 | +0.00(+0.25%) |
May 12, 2004 | 1.094 | 1.096 | 1.053 | 1.081 | 24,576,274 | -0.01(-1.25%) |
May 11, 2004 | 1.020 | 1.098 | 1.020 | 1.094 | 27,527,164 | +0.09(+9.39%) |
May 10, 2004 | 1.004 | 1.031 | 0.9919 | 1.000 | 45,301,452 | -0.07(-6.92%) |
May 07, 2004 | 1.077 | 1.104 | 1.061 | 1.075 | 26,039,588 | -0.05(-4.69%) |
May 06, 2004 | 1.205 | 1.206 | 1.126 | 1.128 | 30,120,524 | -0.09(-7.10%) |
May 05, 2004 | 1.200 | 1.217 | 1.183 | 1.214 | 31,131,820 | +0.04(+3.06%) |
May 04, 2004 | 1.173 | 1.191 | 1.156 | 1.178 | 31,795,802 | +0.04(+3.40%) |