Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.052 | 7.183 | 7.004 | 7.122 | 3,820,330 | +0.17(+2.37%) |
Apr 28, 2005 | 6.903 | 7.174 | 6.805 | 6.957 | 5,810,243 | -0.01(-0.16%) |
Apr 27, 2005 | 7.228 | 7.228 | 6.862 | 6.968 | 3,834,369 | -0.27(-3.72%) |
Apr 26, 2005 | 7.167 | 7.350 | 7.111 | 7.237 | 5,459,919 | -0.08(-1.08%) |
Apr 25, 2005 | 7.122 | 7.321 | 7.011 | 7.316 | 3,568,157 | +0.28(+4.05%) |
Apr 22, 2005 | 7.291 | 7.296 | 6.934 | 7.031 | 4,101,846 | -0.22(-3.02%) |
Apr 21, 2005 | 7.303 | 7.348 | 7.068 | 7.251 | 3,135,097 | +0.05(+0.69%) |
Apr 20, 2005 | 7.391 | 7.391 | 7.126 | 7.201 | 3,999,082 | -0.17(-2.36%) |
Apr 19, 2005 | 7.400 | 7.538 | 7.253 | 7.375 | 6,604,246 | +0.06(+0.77%) |
Apr 18, 2005 | 7.278 | 7.395 | 7.215 | 7.319 | 4,485,541 | +0.10(+1.35%) |
Apr 15, 2005 | 7.312 | 7.418 | 7.221 | 7.221 | 3,711,511 | -0.13(-1.72%) |
Apr 14, 2005 | 7.572 | 7.608 | 7.276 | 7.348 | 8,065,858 | -0.19(-2.55%) |
Apr 13, 2005 | 7.332 | 7.737 | 7.273 | 7.540 | 8,539,658 | +0.25(+3.41%) |
Apr 12, 2005 | 6.846 | 7.343 | 6.821 | 7.291 | 10,109,085 | +0.46(+6.68%) |
Apr 11, 2005 | 6.688 | 6.964 | 6.676 | 6.835 | 4,494,949 | +0.11(+1.61%) |
Apr 08, 2005 | 6.783 | 6.794 | 6.652 | 6.726 | 2,381,865 | -0.08(-1.20%) |
Apr 07, 2005 | 6.912 | 6.955 | 6.733 | 6.808 | 3,351,262 | -0.12(-1.76%) |
Apr 06, 2005 | 7.009 | 7.106 | 6.842 | 6.930 | 3,481,042 | -0.05(-0.78%) |
Apr 05, 2005 | 6.907 | 7.009 | 6.873 | 6.984 | 2,680,607 | +0.11(+1.61%) |
Apr 04, 2005 | 6.957 | 7.004 | 6.756 | 6.873 | 5,701,260 | -0.11(-1.52%) |
Apr 01, 2005 | 6.640 | 7.031 | 6.640 | 6.979 | 4,537,732 | +0.34(+5.07%) |
Mar 31, 2005 | 6.735 | 6.785 | 6.543 | 6.643 | 3,734,542 | -0.12(-1.80%) |
Mar 30, 2005 | 6.568 | 6.803 | 6.539 | 6.765 | 2,414,378 | +0.16(+2.40%) |
Mar 29, 2005 | 6.665 | 6.794 | 6.509 | 6.606 | 3,276,058 | -0.09(-1.28%) |
Mar 28, 2005 | 6.939 | 6.968 | 6.656 | 6.692 | 2,077,589 | -0.20(-2.89%) |
Mar 24, 2005 | 6.819 | 6.982 | 6.744 | 6.891 | 2,704,744 | +0.08(+1.16%) |
Mar 23, 2005 | 6.715 | 6.934 | 6.568 | 6.812 | 4,111,952 | +0.10(+1.48%) |
Mar 22, 2005 | 6.803 | 6.894 | 6.670 | 6.713 | 2,244,455 | -0.04(-0.54%) |
Mar 21, 2005 | 6.943 | 7.004 | 6.742 | 6.749 | 2,129,104 | -0.13(-1.87%) |
Mar 18, 2005 | 6.774 | 6.973 | 6.717 | 6.878 | 4,595,638 | +0.00(+0.07%) |
Mar 17, 2005 | 6.891 | 7.031 | 6.826 | 6.873 | 2,674,132 | -0.01(-0.13%) |
Mar 16, 2005 | 6.918 | 7.022 | 6.819 | 6.882 | 4,601,149 | -0.04(-0.59%) |
Mar 15, 2005 | 6.753 | 7.009 | 6.706 | 6.923 | 8,035,454 | +0.24(+3.59%) |
Mar 14, 2005 | 6.559 | 6.760 | 6.545 | 6.683 | 3,799,467 | +0.12(+1.86%) |
Mar 11, 2005 | 6.588 | 6.679 | 6.534 | 6.561 | 2,804,266 | +0.01(+0.17%) |
Mar 10, 2005 | 6.500 | 6.620 | 6.349 | 6.550 | 4,721,260 | +0.05(+0.80%) |
Mar 09, 2005 | 6.783 | 6.823 | 6.202 | 6.498 | 11,796,879 | -0.28(-4.20%) |
Mar 08, 2005 | 6.846 | 6.873 | 6.726 | 6.783 | 2,487,645 | +3.37(+98.84%) |
Mar 07, 2005 | 3.430 | 3.464 | 3.396 | 3.411 | 4,842,362 | -0.03(-0.95%) |
Mar 04, 2005 | 3.485 | 3.485 | 3.417 | 3.444 | 5,564,045 | -0.01(-0.43%) |
Mar 03, 2005 | 3.424 | 3.493 | 3.384 | 3.459 | 3,939,813 | +0.05(+1.39%) |
Mar 02, 2005 | 3.442 | 3.493 | 3.364 | 3.411 | 8,119,044 | -0.05(-1.34%) |
Mar 01, 2005 | 3.411 | 3.495 | 3.400 | 3.457 | 7,107,752 | +0.05(+1.34%) |
Feb 28, 2005 | 3.381 | 3.437 | 3.317 | 3.412 | 11,617,275 | +0.01(+0.20%) |
Feb 25, 2005 | 3.476 | 3.589 | 3.320 | 3.405 | 25,214,170 | -0.09(-2.71%) |
Feb 24, 2005 | 3.457 | 3.510 | 3.407 | 3.500 | 4,290,115 | +0.04(+1.23%) |
Feb 23, 2005 | 3.378 | 3.467 | 3.369 | 3.457 | 6,961,412 | +0.08(+2.34%) |
Feb 22, 2005 | 3.510 | 3.533 | 3.340 | 3.378 | 14,632,292 | -0.18(-4.95%) |
Feb 18, 2005 | 3.692 | 3.693 | 3.547 | 3.554 | 11,196,683 | -0.12(-3.38%) |
Feb 17, 2005 | 3.716 | 3.742 | 3.670 | 3.679 | 5,189,116 | -0.11(-2.79%) |
Feb 16, 2005 | 3.738 | 3.831 | 3.705 | 3.784 | 4,992,567 | +0.05(+1.27%) |
Feb 15, 2005 | 3.716 | 3.782 | 3.708 | 3.737 | 3,106,794 | +0.01(+0.32%) |
Feb 14, 2005 | 3.773 | 3.794 | 3.716 | 3.725 | 5,477,381 | -0.04(-1.17%) |
Feb 11, 2005 | 3.717 | 3.799 | 3.628 | 3.769 | 4,569,171 | +0.04(+1.17%) |
Feb 10, 2005 | 3.801 | 3.816 | 3.702 | 3.725 | 7,767,946 | -0.10(-2.62%) |
Feb 09, 2005 | 3.945 | 3.945 | 3.823 | 3.825 | 5,915,329 | -0.10(-2.58%) |
Feb 08, 2005 | 3.956 | 4.036 | 3.907 | 3.927 | 6,096,734 | -0.01(-0.30%) |
Feb 07, 2005 | 3.963 | 3.985 | 3.866 | 3.938 | 6,356,275 | +0.04(+1.15%) |
Feb 04, 2005 | 3.792 | 3.898 | 3.751 | 3.894 | 6,726,162 | +0.14(+3.61%) |
Feb 03, 2005 | 3.688 | 3.872 | 3.549 | 3.758 | 30,127,512 | -0.13(-3.26%) |
Feb 02, 2005 | 3.793 | 3.939 | 3.763 | 3.885 | 8,412,873 | +0.11(+2.78%) |
Feb 01, 2005 | 3.710 | 3.806 | 3.674 | 3.780 | 5,889,127 | +0.07(+1.95%) |
Jan 31, 2005 | 3.661 | 3.717 | 3.650 | 3.707 | 2,938,950 | +0.05(+1.36%) |
Jan 28, 2005 | 3.663 | 3.663 | 3.581 | 3.658 | 2,797,317 | +0.02(+0.47%) |
Jan 27, 2005 | 3.694 | 3.723 | 3.629 | 3.641 | 3,372,148 | -0.04(-1.20%) |
Jan 26, 2005 | 3.623 | 3.738 | 3.612 | 3.685 | 5,583,736 | +0.08(+2.13%) |
Jan 25, 2005 | 3.640 | 3.667 | 3.567 | 3.608 | 4,181,141 | -0.02(-0.65%) |
Jan 24, 2005 | 3.673 | 3.702 | 3.595 | 3.632 | 5,160,305 | -0.03(-0.91%) |
Jan 21, 2005 | 3.746 | 3.772 | 3.637 | 3.665 | 7,400,422 | -0.14(-3.58%) |
Jan 20, 2005 | 3.798 | 3.839 | 3.733 | 3.801 | 7,413,257 | -0.01(-0.18%) |
Jan 19, 2005 | 3.657 | 3.850 | 3.643 | 3.808 | 17,136,824 | +0.17(+4.61%) |
Jan 18, 2005 | 3.529 | 3.662 | 3.499 | 3.640 | 8,729,303 | +0.12(+3.42%) |
Jan 14, 2005 | 3.450 | 3.548 | 3.435 | 3.520 | 4,823,414 | +0.08(+2.32%) |
Jan 13, 2005 | 3.357 | 3.459 | 3.340 | 3.440 | 4,354,974 | +0.08(+2.48%) |
Jan 12, 2005 | 3.350 | 3.366 | 3.302 | 3.357 | 2,893,084 | -0.01(-0.18%) |
Jan 11, 2005 | 3.329 | 3.378 | 3.267 | 3.363 | 3,078,461 | +0.02(+0.64%) |
Jan 10, 2005 | 3.396 | 3.402 | 3.311 | 3.342 | 3,441,916 | -0.04(-1.15%) |
Jan 07, 2005 | 3.378 | 3.390 | 3.331 | 3.381 | 3,216,166 | +0.02(+0.61%) |
Jan 06, 2005 | 3.321 | 3.385 | 3.287 | 3.360 | 2,833,807 | +0.06(+1.73%) |
Jan 05, 2005 | 3.309 | 3.345 | 3.265 | 3.303 | 4,462,462 | -0.00(-0.09%) |
Jan 04, 2005 | 3.389 | 3.457 | 3.279 | 3.306 | 7,999,287 | -0.06(-1.86%) |
Jan 03, 2005 | 3.405 | 3.416 | 3.352 | 3.369 | 5,034,329 | -0.05(-1.57%) |
Dec 31, 2004 | 3.434 | 3.453 | 3.395 | 3.422 | 1,829,352 | -0.01(-0.15%) |
Dec 30, 2004 | 3.468 | 3.522 | 3.426 | 3.428 | 3,134,137 | -0.05(-1.40%) |
Dec 29, 2004 | 3.515 | 3.527 | 3.438 | 3.476 | 3,303,096 | -0.05(-1.35%) |
Dec 28, 2004 | 3.412 | 3.526 | 3.407 | 3.524 | 5,441,174 | +0.13(+3.73%) |
Dec 27, 2004 | 3.395 | 3.420 | 3.368 | 3.397 | 2,466,264 | -0.01(-0.17%) |
Dec 23, 2004 | 3.412 | 3.412 | 3.340 | 3.403 | 3,939,123 | +0.02(+0.55%) |
Dec 22, 2004 | 3.157 | 3.439 | 3.147 | 3.384 | 19,975,152 | +0.24(+7.64%) |
Dec 21, 2004 | 3.069 | 3.156 | 3.026 | 3.144 | 3,258,866 | +0.08(+2.68%) |
Dec 20, 2004 | 3.017 | 3.067 | 3.000 | 3.062 | 2,129,232 | +0.04(+1.33%) |
Dec 17, 2004 | 3.028 | 3.043 | 3.007 | 3.022 | 2,361,882 | -0.02(-0.76%) |
Dec 16, 2004 | 3.067 | 3.068 | 3.012 | 3.045 | 1,979,734 | -0.01(-0.48%) |
Dec 15, 2004 | 3.061 | 3.119 | 3.041 | 3.060 | 3,257,981 | -0.01(-0.20%) |
Dec 14, 2004 | 3.051 | 3.075 | 3.024 | 3.066 | 4,790,993 | +0.09(+3.10%) |
Dec 13, 2004 | 2.966 | 2.979 | 2.887 | 2.974 | 3,168,637 | +0.01(+0.27%) |
Dec 10, 2004 | 2.939 | 2.993 | 2.936 | 2.966 | 1,761,238 | +0.01(+0.33%) |
Dec 09, 2004 | 2.950 | 2.967 | 2.935 | 2.956 | 3,370,326 | -0.01(-0.38%) |
Dec 08, 2004 | 2.962 | 3.000 | 2.953 | 2.967 | 2,733,414 | +0.00(+0.15%) |
Dec 07, 2004 | 3.026 | 3.044 | 2.963 | 2.963 | 2,292,883 | -0.06(-2.15%) |
Dec 06, 2004 | 3.028 | 3.054 | 3.010 | 3.028 | 1,730,277 | -0.01(-0.32%) |
Dec 03, 2004 | 3.021 | 3.066 | 2.999 | 3.038 | 3,877,201 | -0.00(-0.07%) |
Dec 02, 2004 | 3.062 | 3.071 | 3.024 | 3.040 | 2,659,107 | -0.01(-0.48%) |
Dec 01, 2004 | 2.979 | 3.061 | 2.970 | 3.054 | 2,592,762 | +0.07(+2.41%) |
Nov 30, 2004 | 3.001 | 3.008 | 2.953 | 2.983 | 1,678,086 | -0.02(-0.75%) |
Nov 29, 2004 | 3.018 | 3.018 | 2.950 | 3.005 | 2,010,695 | +0.01(+0.32%) |
Nov 26, 2004 | 3.021 | 3.023 | 2.983 | 2.996 | 796,140 | +0.00(+0.11%) |
Nov 24, 2004 | 3.052 | 3.075 | 2.979 | 2.992 | 3,314,596 | -0.04(-1.32%) |
Nov 23, 2004 | 2.977 | 3.045 | 2.977 | 3.032 | 3,175,714 | +0.06(+2.04%) |
Nov 22, 2004 | 2.913 | 3.002 | 2.904 | 2.972 | 3,854,202 | +0.03(+0.92%) |
Nov 19, 2004 | 2.986 | 3.021 | 2.931 | 2.945 | 3,756,896 | -0.05(-1.68%) |
Nov 18, 2004 | 2.976 | 3.017 | 2.946 | 2.995 | 3,608,283 | +0.01(+0.40%) |
Nov 17, 2004 | 3.095 | 3.186 | 2.906 | 2.983 | 18,365,180 | -0.12(-3.74%) |
Nov 16, 2004 | 3.018 | 3.140 | 3.003 | 3.099 | 8,077,282 | +0.07(+2.20%) |
Nov 15, 2004 | 2.942 | 3.132 | 2.942 | 3.032 | 10,523,201 | +0.11(+3.61%) |
Nov 12, 2004 | 2.913 | 2.948 | 2.902 | 2.927 | 2,780,297 | +0.01(+0.47%) |
Nov 11, 2004 | 2.843 | 2.944 | 2.843 | 2.913 | 4,553,036 | +0.05(+1.66%) |
Nov 10, 2004 | 2.882 | 2.882 | 2.819 | 2.866 | 3,717,089 | -0.01(-0.28%) |
Nov 09, 2004 | 2.827 | 2.883 | 2.799 | 2.874 | 6,019,703 | +0.03(+1.13%) |
Nov 08, 2004 | 2.843 | 2.872 | 2.813 | 2.841 | 7,105,107 | -0.04(-1.22%) |
Nov 05, 2004 | 2.927 | 2.952 | 2.857 | 2.876 | 12,930,198 | -0.08(-2.55%) |
Nov 04, 2004 | 2.776 | 3.051 | 2.772 | 2.952 | 63,532,856 | +0.61(+26.01%) |
Nov 03, 2004 | 2.333 | 2.374 | 2.328 | 2.342 | 4,049,698 | +0.01(+0.53%) |
Nov 02, 2004 | 2.302 | 2.361 | 2.285 | 2.330 | 3,020,909 | +0.02(+0.73%) |
Nov 01, 2004 | 2.332 | 2.346 | 2.296 | 2.313 | 3,696,743 | -0.03(-1.47%) |
Oct 29, 2004 | 2.354 | 2.369 | 2.309 | 2.347 | 2,334,459 | -0.02(-0.81%) |
Oct 28, 2004 | 2.359 | 2.390 | 2.343 | 2.367 | 4,895,376 | -0.02(-0.71%) |
Oct 27, 2004 | 2.255 | 2.385 | 2.245 | 2.384 | 10,567,431 | +0.13(+5.58%) |
Oct 26, 2004 | 2.211 | 2.272 | 2.156 | 2.258 | 15,550,383 | -0.02(-0.77%) |
Oct 25, 2004 | 2.312 | 2.316 | 2.254 | 2.275 | 4,087,736 | -0.03(-1.20%) |
Oct 22, 2004 | 2.337 | 2.349 | 2.298 | 2.303 | 2,009,811 | -0.04(-1.67%) |
Oct 21, 2004 | 2.343 | 2.373 | 2.330 | 2.342 | 2,680,338 | -0.01(-0.53%) |
Oct 20, 2004 | 2.397 | 2.397 | 2.334 | 2.354 | 3,324,326 | -0.04(-1.54%) |
Oct 19, 2004 | 2.397 | 2.436 | 2.369 | 2.391 | 3,051,870 | -0.01(-0.24%) |
Oct 18, 2004 | 2.397 | 2.397 | 2.332 | 2.397 | 5,899,397 | +0.01(+0.59%) |
Oct 15, 2004 | 2.239 | 2.400 | 2.237 | 2.382 | 14,860,395 | +0.18(+8.02%) |
Oct 14, 2004 | 2.206 | 2.238 | 2.196 | 2.206 | 2,035,464 | +0.00(+0.03%) |
Oct 13, 2004 | 2.199 | 2.233 | 2.155 | 2.205 | 5,771,130 | +0.00(+0.13%) |
Oct 12, 2004 | 2.179 | 2.211 | 2.150 | 2.202 | 2,249,537 | +0.02(+0.72%) |
Oct 11, 2004 | 2.215 | 2.224 | 2.172 | 2.186 | 2,421,150 | -0.04(-1.58%) |
Oct 08, 2004 | 2.212 | 2.254 | 2.196 | 2.221 | 3,943,546 | +0.01(+0.25%) |
Oct 07, 2004 | 2.265 | 2.268 | 2.194 | 2.216 | 5,007,720 | -0.04(-1.93%) |
Oct 06, 2004 | 2.295 | 2.300 | 2.241 | 2.259 | 6,928,187 | -0.04(-1.79%) |
Oct 05, 2004 | 2.364 | 2.364 | 2.296 | 2.300 | 5,624,286 | -0.05(-2.07%) |
Oct 04, 2004 | 2.279 | 2.371 | 2.264 | 2.349 | 5,025,412 | +0.08(+3.51%) |
Oct 01, 2004 | 2.289 | 2.303 | 2.259 | 2.269 | 2,813,912 | -0.01(-0.62%) |
Sep 30, 2004 | 2.246 | 2.287 | 2.216 | 2.284 | 4,952,875 | +0.04(+1.79%) |
Sep 29, 2004 | 2.260 | 2.263 | 2.235 | 2.243 | 2,965,179 | -0.01(-0.50%) |
Sep 28, 2004 | 2.237 | 2.271 | 2.219 | 2.255 | 2,577,724 | +0.02(+0.78%) |
Sep 27, 2004 | 2.268 | 2.271 | 2.237 | 2.237 | 3,750,704 | -0.04(-1.69%) |
Sep 24, 2004 | 2.259 | 2.303 | 2.255 | 2.276 | 3,722,396 | +0.02(+0.95%) |
Sep 23, 2004 | 2.265 | 2.266 | 2.246 | 2.254 | 5,970,165 | +0.00(+0.08%) |
Sep 22, 2004 | 2.255 | 2.271 | 2.216 | 2.252 | 5,345,637 | +0.01(+0.38%) |
Sep 21, 2004 | 2.201 | 2.249 | 2.189 | 2.244 | 2,840,450 | +0.05(+2.29%) |
Sep 20, 2004 | 2.219 | 2.219 | 2.191 | 2.194 | 3,252,674 | -0.01(-0.61%) |
Sep 17, 2004 | 2.198 | 2.210 | 2.137 | 2.207 | 3,886,932 | +0.04(+1.72%) |
Sep 16, 2004 | 2.133 | 2.188 | 2.133 | 2.170 | 2,518,456 | +0.04(+1.83%) |
Sep 15, 2004 | 2.153 | 2.159 | 2.118 | 2.131 | 6,093,124 | -0.03(-1.52%) |
Sep 14, 2004 | 2.193 | 2.204 | 2.123 | 2.164 | 8,076,398 | -0.03(-1.19%) |
Sep 13, 2004 | 2.202 | 2.246 | 2.172 | 2.190 | 4,668,918 | -0.01(-0.23%) |
Sep 10, 2004 | 2.181 | 2.203 | 2.173 | 2.195 | 3,630,398 | +0.01(+0.65%) |
Sep 09, 2004 | 2.113 | 2.209 | 2.104 | 2.181 | 11,843,909 | +0.10(+5.01%) |
Sep 08, 2004 | 2.196 | 2.202 | 2.063 | 2.077 | 19,853,962 | -0.14(-6.44%) |
Sep 07, 2004 | 2.235 | 2.250 | 2.209 | 2.220 | 6,135,585 | -0.01(-0.38%) |
Sep 03, 2004 | 2.227 | 2.241 | 2.218 | 2.228 | 2,475,110 | +0.01(+0.33%) |
Sep 02, 2004 | 2.219 | 2.237 | 2.211 | 2.221 | 3,700,281 | +0.01(+0.31%) |
Sep 01, 2004 | 2.208 | 2.251 | 2.193 | 2.214 | 3,947,085 | +0.02(+0.82%) |
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%) |