Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.446 | 8.546 | 8.267 | 8.546 | 11,881,557 | +0.22(+2.67%) |
Apr 28, 2005 | 8.362 | 8.628 | 8.314 | 8.324 | 11,733,273 | -0.10(-1.21%) |
Apr 27, 2005 | 8.630 | 8.647 | 8.252 | 8.426 | 13,466,642 | -0.20(-2.36%) |
Apr 26, 2005 | 8.931 | 9.013 | 8.610 | 8.630 | 11,400,232 | -0.29(-3.28%) |
Apr 25, 2005 | 8.981 | 9.117 | 8.886 | 8.923 | 9,359,533 | +0.03(+0.38%) |
Apr 22, 2005 | 8.898 | 9.118 | 8.764 | 8.889 | 8,738,892 | -0.08(-0.84%) |
Apr 21, 2005 | 8.856 | 9.030 | 8.448 | 8.964 | 14,770,106 | +0.31(+3.53%) |
Apr 20, 2005 | 8.909 | 8.909 | 8.657 | 8.658 | 8,616,020 | -0.25(-2.82%) |
Apr 19, 2005 | 8.688 | 8.958 | 8.688 | 8.909 | 11,544,630 | +0.27(+3.10%) |
Apr 18, 2005 | 8.237 | 8.742 | 8.220 | 8.642 | 16,619,770 | +0.48(+5.90%) |
Apr 15, 2005 | 8.361 | 8.555 | 8.085 | 8.160 | 18,943,584 | -0.19(-2.22%) |
Apr 14, 2005 | 8.530 | 8.645 | 8.237 | 8.346 | 22,850,092 | -0.41(-4.66%) |
Apr 13, 2005 | 9.352 | 9.374 | 8.730 | 8.754 | 17,546,546 | -0.62(-6.62%) |
Apr 12, 2005 | 9.199 | 9.416 | 9.123 | 9.374 | 12,919,546 | +0.11(+1.23%) |
Apr 11, 2005 | 9.244 | 9.366 | 9.152 | 9.260 | 7,930,505 | +0.02(+0.18%) |
Apr 08, 2005 | 9.416 | 9.464 | 9.212 | 9.244 | 11,886,640 | -0.34(-3.54%) |
Apr 07, 2005 | 9.684 | 9.739 | 9.485 | 9.583 | 7,260,237 | -0.07(-0.76%) |
Apr 06, 2005 | 9.533 | 9.749 | 9.500 | 9.657 | 7,553,816 | -0.01(-0.14%) |
Apr 05, 2005 | 9.809 | 9.926 | 9.617 | 9.670 | 7,923,031 | -0.01(-0.05%) |
Apr 04, 2005 | 9.759 | 9.819 | 9.507 | 9.675 | 8,433,057 | -0.09(-0.94%) |
Apr 01, 2005 | 9.650 | 9.866 | 9.592 | 9.767 | 9,116,479 | +0.14(+1.46%) |
Mar 31, 2005 | 9.700 | 9.824 | 9.592 | 9.627 | 10,472,261 | +0.04(+0.45%) |
Mar 30, 2005 | 9.483 | 9.648 | 9.296 | 9.583 | 16,302,873 | +0.18(+1.92%) |
Mar 29, 2005 | 10.06 | 10.10 | 9.374 | 9.403 | 20,928,678 | -0.69(-6.80%) |
Mar 28, 2005 | 10.37 | 10.37 | 10.06 | 10.09 | 9,309,308 | -0.24(-2.28%) |
Mar 24, 2005 | 10.35 | 10.49 | 10.29 | 10.32 | 5,343,307 | +0.09(+0.91%) |
Mar 23, 2005 | 10.48 | 10.59 | 10.20 | 10.23 | 9,209,455 | -0.24(-2.33%) |
Mar 22, 2005 | 10.63 | 10.96 | 10.43 | 10.47 | 12,273,792 | -0.12(-1.10%) |
Mar 21, 2005 | 10.53 | 10.70 | 10.30 | 10.59 | 10,216,650 | +0.28(+2.72%) |
Mar 18, 2005 | 10.37 | 10.44 | 10.17 | 10.31 | 6,741,841 | -0.06(-0.56%) |
Mar 17, 2005 | 10.25 | 10.41 | 10.15 | 10.37 | 7,246,485 | +0.16(+1.61%) |
Mar 16, 2005 | 10.48 | 10.48 | 10.04 | 10.21 | 14,638,265 | -0.33(-3.10%) |
Mar 15, 2005 | 10.37 | 10.67 | 10.25 | 10.53 | 9,039,347 | +0.19(+1.88%) |
Mar 14, 2005 | 10.45 | 10.45 | 10.14 | 10.34 | 10,315,307 | -0.12(-1.18%) |
Mar 11, 2005 | 10.12 | 10.48 | 10.12 | 10.46 | 20,302,356 | +0.82(+8.50%) |
Mar 10, 2005 | 9.844 | 9.934 | 9.458 | 9.642 | 11,401,727 | -0.20(-2.06%) |
Mar 09, 2005 | 10.20 | 10.23 | 9.821 | 9.844 | 10,431,603 | -0.17(-1.65%) |
Mar 08, 2005 | 10.31 | 10.31 | 9.883 | 10.01 | 14,874,443 | -0.34(-3.26%) |
Mar 07, 2005 | 10.58 | 10.59 | 10.34 | 10.35 | 9,105,716 | -0.33(-3.07%) |
Mar 04, 2005 | 10.29 | 10.74 | 10.25 | 10.68 | 11,730,284 | +0.54(+5.33%) |
Mar 03, 2005 | 10.29 | 10.34 | 10.10 | 10.14 | 5,401,604 | -0.08(-0.77%) |
Mar 02, 2005 | 10.02 | 10.27 | 9.809 | 10.21 | 9,104,520 | +0.13(+1.28%) |
Mar 01, 2005 | 10.49 | 10.50 | 10.06 | 10.09 | 11,755,396 | -0.34(-3.27%) |
Feb 28, 2005 | 10.60 | 10.74 | 10.33 | 10.43 | 7,681,472 | -0.18(-1.66%) |
Feb 25, 2005 | 10.32 | 10.69 | 10.32 | 10.60 | 6,951,412 | +0.29(+2.79%) |
Feb 24, 2005 | 9.943 | 10.34 | 9.939 | 10.31 | 9,000,482 | +0.41(+4.17%) |
Feb 23, 2005 | 9.909 | 9.985 | 9.781 | 9.901 | 6,519,116 | +0.18(+1.89%) |
Feb 22, 2005 | 10.03 | 10.29 | 9.647 | 9.717 | 9,576,279 | -0.36(-3.57%) |
Feb 18, 2005 | 9.893 | 10.18 | 9.861 | 10.08 | 6,693,111 | +0.25(+2.52%) |
Feb 17, 2005 | 10.02 | 10.05 | 9.802 | 9.829 | 6,583,093 | -0.15(-1.52%) |
Feb 16, 2005 | 9.500 | 10.06 | 9.490 | 9.981 | 12,390,387 | +0.49(+5.18%) |
Feb 15, 2005 | 9.717 | 9.759 | 9.449 | 9.490 | 6,980,411 | -0.13(-1.37%) |
Feb 14, 2005 | 9.560 | 9.774 | 9.550 | 9.622 | 6,113,727 | +0.10(+1.09%) |
Feb 11, 2005 | 9.456 | 9.570 | 9.316 | 9.518 | 5,054,811 | +0.06(+0.67%) |
Feb 10, 2005 | 9.274 | 9.506 | 9.194 | 9.454 | 5,232,393 | +0.24(+2.60%) |
Feb 09, 2005 | 9.563 | 9.573 | 9.190 | 9.215 | 6,778,015 | -0.32(-3.38%) |
Feb 08, 2005 | 9.531 | 9.603 | 9.433 | 9.538 | 5,331,947 | +0.01(+0.09%) |
Feb 07, 2005 | 9.533 | 9.724 | 9.466 | 9.530 | 8,592,402 | +0.07(+0.76%) |
Feb 04, 2005 | 9.533 | 9.632 | 9.148 | 9.458 | 9,710,811 | -0.07(-0.77%) |
Feb 03, 2005 | 9.324 | 9.755 | 9.132 | 9.531 | 10,445,953 | +0.07(+0.76%) |
Feb 02, 2005 | 9.411 | 9.491 | 9.347 | 9.459 | 5,514,013 | +0.09(+0.96%) |
Feb 01, 2005 | 9.434 | 9.501 | 9.245 | 9.369 | 7,879,981 | -0.02(-0.25%) |
Jan 31, 2005 | 8.872 | 9.630 | 8.867 | 9.393 | 15,163,238 | +0.21(+2.30%) |
Jan 28, 2005 | 9.140 | 9.257 | 9.071 | 9.182 | 10,186,157 | +0.09(+1.01%) |
Jan 27, 2005 | 8.898 | 9.142 | 8.809 | 9.090 | 16,086,127 | +0.23(+2.64%) |
Jan 26, 2005 | 8.934 | 9.045 | 8.633 | 8.856 | 11,466,302 | -0.03(-0.38%) |
Jan 25, 2005 | 8.764 | 9.061 | 8.764 | 8.889 | 11,219,959 | +0.32(+3.77%) |
Jan 24, 2005 | 8.697 | 8.804 | 8.558 | 8.566 | 4,560,930 | -0.07(-0.76%) |
Jan 21, 2005 | 8.538 | 8.824 | 8.538 | 8.632 | 6,132,860 | +0.14(+1.61%) |
Jan 20, 2005 | 8.622 | 8.622 | 8.453 | 8.494 | 4,997,411 | -0.13(-1.51%) |
Jan 19, 2005 | 8.672 | 8.744 | 8.588 | 8.625 | 4,556,146 | -0.06(-0.69%) |
Jan 18, 2005 | 8.596 | 8.829 | 8.515 | 8.685 | 5,982,782 | -0.06(-0.71%) |
Jan 14, 2005 | 8.697 | 8.814 | 8.632 | 8.747 | 9,089,871 | +0.32(+3.75%) |
Jan 13, 2005 | 8.245 | 8.546 | 8.160 | 8.431 | 12,218,485 | +0.20(+2.40%) |
Jan 12, 2005 | 8.130 | 8.234 | 7.896 | 8.234 | 10,718,305 | +0.15(+1.80%) |
Jan 11, 2005 | 8.349 | 8.349 | 7.869 | 8.088 | 10,856,424 | -0.26(-3.12%) |
Jan 10, 2005 | 8.329 | 8.456 | 8.279 | 8.349 | 5,862,600 | +0.10(+1.20%) |
Jan 07, 2005 | 8.371 | 8.454 | 8.128 | 8.250 | 7,489,240 | +0.02(+0.26%) |
Jan 06, 2005 | 8.309 | 8.312 | 8.036 | 8.229 | 11,257,030 | -0.08(-0.97%) |
Jan 05, 2005 | 8.504 | 8.622 | 8.254 | 8.309 | 5,899,074 | -0.07(-0.88%) |
Jan 04, 2005 | 8.439 | 8.660 | 8.322 | 8.382 | 9,241,444 | -0.06(-0.65%) |
Jan 03, 2005 | 8.780 | 8.814 | 8.431 | 8.438 | 9,183,745 | -0.32(-3.61%) |
Dec 31, 2004 | 8.595 | 8.891 | 8.593 | 8.754 | 8,305,699 | +0.16(+1.87%) |
Dec 30, 2004 | 9.015 | 9.090 | 8.479 | 8.593 | 16,561,473 | -0.58(-6.36%) |
Dec 29, 2004 | 9.190 | 9.247 | 9.073 | 9.177 | 2,680,772 | -0.04(-0.38%) |
Dec 28, 2004 | 9.040 | 9.220 | 9.031 | 9.212 | 2,403,935 | +0.19(+2.09%) |
Dec 27, 2004 | 9.081 | 9.277 | 8.986 | 9.023 | 3,833,859 | +0.02(+0.19%) |
Dec 23, 2004 | 9.031 | 9.073 | 8.966 | 9.006 | 2,218,281 | -0.02(-0.22%) |
Dec 22, 2004 | 9.232 | 9.240 | 8.931 | 9.026 | 3,643,721 | -0.12(-1.26%) |
Dec 21, 2004 | 8.881 | 9.264 | 8.814 | 9.142 | 7,004,328 | +0.35(+4.02%) |
Dec 20, 2004 | 8.911 | 8.986 | 8.729 | 8.789 | 5,739,728 | -0.05(-0.51%) |
Dec 17, 2004 | 8.714 | 8.906 | 8.712 | 8.834 | 4,680,813 | +0.01(+0.13%) |
Dec 16, 2004 | 8.948 | 9.001 | 8.730 | 8.822 | 5,612,072 | -0.13(-1.40%) |
Dec 15, 2004 | 8.642 | 8.963 | 8.593 | 8.948 | 6,150,200 | +0.31(+3.56%) |
Dec 14, 2004 | 8.755 | 8.755 | 8.561 | 8.640 | 6,715,832 | -0.06(-0.63%) |
Dec 13, 2004 | 8.530 | 8.762 | 8.493 | 8.695 | 8,198,971 | +0.33(+4.00%) |
Dec 10, 2004 | 8.454 | 8.461 | 8.287 | 8.361 | 5,122,077 | +0.07(+0.89%) |
Dec 09, 2004 | 8.132 | 8.334 | 8.026 | 8.287 | 7,181,611 | +0.16(+1.91%) |
Dec 08, 2004 | 8.111 | 8.148 | 7.919 | 8.132 | 11,354,790 | -0.12(-1.48%) |
Dec 07, 2004 | 8.498 | 8.498 | 8.249 | 8.254 | 6,547,517 | -0.24(-2.87%) |
Dec 06, 2004 | 8.610 | 8.610 | 8.397 | 8.498 | 7,949,041 | -0.17(-1.99%) |
Dec 03, 2004 | 8.433 | 8.709 | 8.369 | 8.670 | 9,851,023 | +0.25(+3.00%) |
Dec 02, 2004 | 8.722 | 8.729 | 8.172 | 8.418 | 10,507,837 | -0.33(-3.75%) |
Dec 01, 2004 | 8.889 | 8.889 | 8.672 | 8.745 | 5,696,977 | -0.10(-1.15%) |
Nov 30, 2004 | 8.964 | 9.010 | 8.804 | 8.847 | 5,953,484 | -0.10(-1.07%) |
Nov 29, 2004 | 9.148 | 9.162 | 8.764 | 8.943 | 7,191,477 | -0.10(-1.07%) |
Nov 26, 2004 | 8.839 | 9.098 | 8.839 | 9.040 | 4,857,797 | +0.49(+5.67%) |
Nov 24, 2004 | 8.590 | 8.622 | 8.530 | 8.555 | 3,794,098 | +0.10(+1.17%) |
Nov 23, 2004 | 8.598 | 8.655 | 8.402 | 8.456 | 6,625,247 | -0.14(-1.65%) |
Nov 22, 2004 | 8.275 | 8.627 | 8.239 | 8.598 | 8,116,757 | +0.32(+3.92%) |
Nov 19, 2004 | 8.329 | 8.367 | 8.157 | 8.274 | 9,377,470 | +0.02(+0.20%) |
Nov 18, 2004 | 8.412 | 8.593 | 8.229 | 8.257 | 9,320,668 | -0.33(-3.89%) |
Nov 17, 2004 | 8.563 | 8.755 | 8.548 | 8.591 | 7,119,427 | +0.12(+1.40%) |
Nov 16, 2004 | 8.632 | 8.632 | 8.449 | 8.473 | 4,973,793 | -0.16(-1.84%) |
Nov 15, 2004 | 8.593 | 8.663 | 8.498 | 8.632 | 6,152,292 | +0.04(+0.47%) |
Nov 12, 2004 | 8.269 | 8.628 | 8.198 | 8.591 | 7,319,132 | +0.32(+3.90%) |
Nov 11, 2004 | 8.346 | 8.347 | 8.118 | 8.269 | 5,359,750 | -0.08(-0.96%) |
Nov 10, 2004 | 8.162 | 8.359 | 8.150 | 8.349 | 8,211,527 | +0.19(+2.30%) |
Nov 09, 2004 | 8.070 | 8.235 | 7.988 | 8.162 | 5,557,661 | +0.14(+1.75%) |
Nov 08, 2004 | 8.145 | 8.195 | 7.919 | 8.021 | 7,570,557 | +0.10(+1.29%) |
Nov 05, 2004 | 7.827 | 8.060 | 7.784 | 7.919 | 6,719,120 | -0.12(-1.54%) |
Nov 04, 2004 | 7.822 | 8.061 | 7.820 | 8.043 | 10,262,092 | +0.26(+3.37%) |
Nov 03, 2004 | 8.091 | 8.190 | 7.643 | 7.780 | 12,448,086 | +0.26(+3.49%) |
Nov 02, 2004 | 7.544 | 7.641 | 7.396 | 7.518 | 13,836,754 | +0.35(+4.83%) |
Nov 01, 2004 | 7.192 | 7.192 | 7.046 | 7.172 | 7,308,968 | +0.11(+1.54%) |
Oct 29, 2004 | 6.899 | 7.125 | 6.899 | 7.063 | 5,890,404 | +0.21(+3.00%) |
Oct 28, 2004 | 6.899 | 6.931 | 6.725 | 6.857 | 10,338,327 | -0.27(-3.85%) |
Oct 27, 2004 | 7.173 | 7.255 | 7.078 | 7.131 | 6,966,360 | -0.13(-1.73%) |
Oct 26, 2004 | 7.023 | 7.279 | 6.957 | 7.257 | 13,417,314 | +0.28(+4.03%) |
Oct 25, 2004 | 7.059 | 7.098 | 6.889 | 6.976 | 15,238,875 | +0.26(+3.83%) |
Oct 22, 2004 | 6.957 | 6.983 | 6.658 | 6.718 | 9,482,106 | -0.13(-1.88%) |
Oct 21, 2004 | 6.690 | 6.961 | 6.275 | 6.847 | 16,126,188 | +0.12(+1.71%) |
Oct 20, 2004 | 6.690 | 6.941 | 6.690 | 6.732 | 15,049,335 | +0.13(+2.03%) |
Oct 19, 2004 | 7.325 | 7.357 | 6.564 | 6.598 | 21,381,602 | -0.73(-9.93%) |
Oct 18, 2004 | 7.354 | 7.406 | 7.250 | 7.325 | 6,337,647 | +3.62(+97.74%) |
Oct 15, 2004 | 3.744 | 3.746 | 3.676 | 3.705 | 8,820,508 | +0.01(+0.39%) |
Oct 14, 2004 | 3.665 | 3.721 | 3.642 | 3.690 | 10,962,256 | -0.01(-0.39%) |
Oct 13, 2004 | 3.844 | 3.844 | 3.626 | 3.705 | 26,688,136 | -0.19(-4.82%) |
Oct 12, 2004 | 3.930 | 3.936 | 3.876 | 3.893 | 9,852,517 | -0.07(-1.79%) |
Oct 11, 2004 | 3.995 | 4.010 | 3.939 | 3.964 | 8,274,608 | +0.02(+0.39%) |
Oct 08, 2004 | 4.021 | 4.087 | 3.924 | 3.948 | 15,655,924 | -0.11(-2.77%) |
Oct 07, 2004 | 4.108 | 4.133 | 4.053 | 4.061 | 7,705,986 | -0.04(-1.06%) |
Oct 06, 2004 | 4.014 | 4.151 | 4.014 | 4.104 | 8,655,483 | +0.10(+2.46%) |
Oct 05, 2004 | 4.056 | 4.080 | 3.983 | 4.006 | 9,503,930 | -0.04(-1.03%) |
Oct 04, 2004 | 3.909 | 4.090 | 3.909 | 4.047 | 14,632,884 | +0.16(+4.06%) |
Oct 01, 2004 | 3.847 | 3.895 | 3.831 | 3.889 | 10,260,896 | +0.07(+1.81%) |
Sep 30, 2004 | 3.742 | 3.839 | 3.732 | 3.820 | 10,906,650 | +0.09(+2.38%) |
Sep 29, 2004 | 3.780 | 3.780 | 3.720 | 3.732 | 6,985,493 | -0.05(-1.38%) |
Sep 28, 2004 | 3.627 | 3.787 | 3.627 | 3.784 | 12,841,517 | +0.17(+4.56%) |
Sep 27, 2004 | 3.598 | 3.642 | 3.577 | 3.619 | 9,168,498 | +0.01(+0.31%) |
Sep 24, 2004 | 3.633 | 3.656 | 3.600 | 3.608 | 8,067,728 | -0.01(-0.40%) |
Sep 23, 2004 | 3.739 | 3.739 | 3.615 | 3.622 | 12,360,192 | -0.11(-3.02%) |
Sep 22, 2004 | 3.717 | 3.759 | 3.707 | 3.735 | 7,505,683 | -0.00(-0.12%) |
Sep 21, 2004 | 3.686 | 3.743 | 3.684 | 3.740 | 8,556,228 | -0.02(-0.40%) |
Sep 20, 2004 | 3.750 | 3.801 | 3.733 | 3.755 | 6,462,912 | +0.01(+0.15%) |
Sep 17, 2004 | 3.717 | 3.771 | 3.696 | 3.749 | 6,934,670 | +0.07(+1.78%) |
Sep 16, 2004 | 3.686 | 3.705 | 3.678 | 3.684 | 6,053,935 | +0.02(+0.46%) |
Sep 15, 2004 | 3.674 | 3.707 | 3.656 | 3.667 | 6,420,459 | -0.03(-0.81%) |
Sep 14, 2004 | 3.699 | 3.710 | 3.652 | 3.697 | 11,027,429 | -0.00(-0.06%) |
Sep 13, 2004 | 3.734 | 3.792 | 3.683 | 3.699 | 13,144,662 | -0.03(-0.76%) |
Sep 10, 2004 | 3.725 | 3.779 | 3.668 | 3.728 | 22,266,522 | +0.03(+0.81%) |
Sep 09, 2004 | 3.596 | 3.708 | 3.533 | 3.697 | 25,402,012 | +0.26(+7.45%) |
Sep 08, 2004 | 3.472 | 3.472 | 3.434 | 3.441 | 6,221,950 | -0.04(-1.08%) |
Sep 07, 2004 | 3.422 | 3.479 | 3.388 | 3.479 | 5,728,069 | +0.08(+2.46%) |
Sep 03, 2004 | 3.378 | 3.414 | 3.357 | 3.395 | 5,874,559 | +0.02(+0.51%) |
Sep 02, 2004 | 3.278 | 3.378 | 3.274 | 3.378 | 8,410,336 | +0.10(+3.05%) |
Sep 01, 2004 | 3.274 | 3.324 | 3.259 | 3.278 | 6,369,636 | +0.00(+0.14%) |
Aug 31, 2004 | 3.265 | 3.305 | 3.240 | 3.273 | 6,929,887 | +0.01(+0.31%) |
Aug 30, 2004 | 3.324 | 3.365 | 3.255 | 3.263 | 7,494,921 | -0.06(-1.95%) |
Aug 27, 2004 | 3.299 | 3.345 | 3.299 | 3.328 | 4,172,282 | +0.04(+1.07%) |
Aug 26, 2004 | 3.342 | 3.371 | 3.269 | 3.293 | 7,655,761 | -0.05(-1.45%) |
Aug 25, 2004 | 3.345 | 3.345 | 3.270 | 3.342 | 13,061,551 | -0.04(-1.13%) |
Aug 24, 2004 | 3.402 | 3.437 | 3.356 | 3.380 | 8,683,585 | -0.02(-0.66%) |
Aug 23, 2004 | 3.518 | 3.545 | 3.393 | 3.402 | 8,681,791 | -0.12(-3.37%) |
Aug 20, 2004 | 3.482 | 3.534 | 3.445 | 3.521 | 4,340,297 | +0.04(+1.13%) |
Aug 19, 2004 | 3.471 | 3.510 | 3.455 | 3.482 | 4,941,804 | +0.01(+0.30%) |
Aug 18, 2004 | 3.439 | 3.478 | 3.395 | 3.471 | 4,793,520 | +0.01(+0.27%) |
Aug 17, 2004 | 3.449 | 3.495 | 3.449 | 3.462 | 5,236,579 | +0.03(+0.73%) |
Aug 16, 2004 | 3.326 | 3.451 | 3.325 | 3.437 | 6,327,184 | +0.11(+3.46%) |
Aug 13, 2004 | 3.339 | 3.367 | 3.306 | 3.322 | 4,510,107 | -0.01(-0.31%) |
Aug 12, 2004 | 3.420 | 3.424 | 3.323 | 3.332 | 5,838,086 | -0.10(-2.90%) |
Aug 11, 2004 | 3.420 | 3.437 | 3.372 | 3.432 | 8,729,625 | +0.01(+0.34%) |
Aug 10, 2004 | 3.318 | 3.420 | 3.318 | 3.420 | 6,914,939 | +0.10(+3.14%) |
Aug 09, 2004 | 3.261 | 3.337 | 3.261 | 3.316 | 5,224,620 | +0.07(+2.02%) |
Aug 06, 2004 | 3.296 | 3.331 | 3.222 | 3.250 | 9,859,693 | -0.13(-3.72%) |
Aug 05, 2004 | 3.490 | 3.514 | 3.369 | 3.376 | 7,052,460 | -0.11(-3.27%) |
Aug 04, 2004 | 3.483 | 3.535 | 3.471 | 3.490 | 5,182,168 | -0.01(-0.35%) |
Aug 03, 2004 | 3.531 | 3.542 | 3.485 | 3.502 | 5,500,261 | -0.03(-0.83%) |
Aug 02, 2004 | 3.498 | 3.541 | 3.441 | 3.531 | 5,170,808 | +0.03(+0.97%) |
Jul 30, 2004 | 3.530 | 3.550 | 3.475 | 3.498 | 5,543,909 | -0.03(-0.92%) |
Jul 29, 2004 | 3.467 | 3.541 | 3.433 | 3.530 | 7,443,500 | +0.06(+1.85%) |
Jul 28, 2004 | 3.378 | 3.480 | 3.376 | 3.466 | 12,592,783 | +0.11(+3.23%) |
Jul 27, 2004 | 3.211 | 3.387 | 3.192 | 3.358 | 12,458,251 | +0.15(+4.69%) |
Jul 26, 2004 | 3.276 | 3.299 | 3.189 | 3.207 | 9,729,944 | -0.04(-1.16%) |
Jul 23, 2004 | 3.250 | 3.283 | 3.209 | 3.245 | 9,830,992 | -0.02(-0.49%) |
Jul 22, 2004 | 3.204 | 3.330 | 3.153 | 3.261 | 14,244,236 | +0.06(+1.79%) |
Jul 21, 2004 | 3.343 | 3.343 | 3.186 | 3.204 | 7,340,657 | -0.10(-3.01%) |
Jul 20, 2004 | 3.285 | 3.311 | 3.199 | 3.303 | 7,565,475 | +0.02(+0.70%) |
Jul 19, 2004 | 3.326 | 3.330 | 3.236 | 3.280 | 7,638,421 | -0.04(-1.32%) |
Jul 16, 2004 | 3.316 | 3.345 | 3.314 | 3.324 | 8,163,993 | +0.02(+0.72%) |
Jul 15, 2004 | 3.295 | 3.314 | 3.243 | 3.300 | 9,683,904 | +0.03(+1.00%) |
Jul 14, 2004 | 3.201 | 3.352 | 3.199 | 3.268 | 14,874,443 | +0.08(+2.53%) |
Jul 13, 2004 | 3.094 | 3.189 | 3.093 | 3.187 | 6,715,234 | +0.09(+2.79%) |
Jul 12, 2004 | 3.072 | 3.109 | 3.041 | 3.100 | 5,772,315 | +0.03(+0.91%) |
Jul 09, 2004 | 3.062 | 3.083 | 3.033 | 3.072 | 5,315,504 | +0.02(+0.69%) |
Jul 08, 2004 | 3.093 | 3.093 | 3.050 | 3.051 | 5,946,907 | -0.07(-2.15%) |
Jul 07, 2004 | 3.090 | 3.128 | 3.076 | 3.118 | 6,697,296 | +0.03(+1.04%) |
Jul 06, 2004 | 3.096 | 3.136 | 3.071 | 3.086 | 7,555,908 | -0.00(-0.05%) |
Jul 02, 2004 | 3.125 | 3.132 | 3.073 | 3.088 | 8,236,939 | -0.04(-1.18%) |
Jul 01, 2004 | 3.157 | 3.165 | 3.107 | 3.125 | 9,873,445 | -0.08(-2.64%) |
Jun 30, 2004 | 3.207 | 3.233 | 3.179 | 3.209 | 5,020,132 | +0.01(+0.18%) |
Jun 29, 2004 | 3.136 | 3.220 | 3.129 | 3.204 | 8,654,885 | +0.07(+2.15%) |
Jun 28, 2004 | 3.213 | 3.220 | 3.123 | 3.136 | 8,489,261 | -0.04(-1.11%) |
Jun 25, 2004 | 3.211 | 3.234 | 3.158 | 3.171 | 8,975,370 | -0.05(-1.49%) |
Jun 24, 2004 | 3.203 | 3.259 | 3.199 | 3.220 | 10,257,309 | +0.03(+0.79%) |
Jun 23, 2004 | 3.115 | 3.224 | 3.112 | 3.194 | 14,521,671 | +0.08(+2.54%) |
Jun 22, 2004 | 3.039 | 3.117 | 3.022 | 3.115 | 8,464,746 | +0.07(+2.15%) |
Jun 21, 2004 | 3.044 | 3.071 | 3.011 | 3.050 | 7,446,489 | +0.02(+0.65%) |
Jun 18, 2004 | 2.956 | 3.040 | 2.936 | 3.030 | 7,894,929 | +0.07(+2.50%) |
Jun 17, 2004 | 2.957 | 2.973 | 2.925 | 2.956 | 5,491,890 | -0.00(-0.03%) |
Jun 16, 2004 | 2.908 | 2.964 | 2.885 | 2.957 | 8,962,215 | +0.05(+1.70%) |
Jun 15, 2004 | 2.849 | 2.923 | 2.849 | 2.908 | 14,735,128 | +0.11(+4.02%) |
Jun 14, 2004 | 2.843 | 2.843 | 2.786 | 2.795 | 7,054,254 | -0.04(-1.55%) |
Jun 10, 2004 | 2.822 | 2.843 | 2.793 | 2.839 | 8,937,701 | +0.09(+3.46%) |
Jun 09, 2004 | 2.780 | 2.780 | 2.740 | 2.744 | 6,352,296 | -0.04(-1.60%) |
Jun 08, 2004 | 2.785 | 2.792 | 2.749 | 2.789 | 4,362,420 | -0.01(-0.45%) |
Jun 07, 2004 | 2.711 | 2.822 | 2.704 | 2.801 | 6,533,466 | +0.12(+4.56%) |
Jun 04, 2004 | 2.676 | 2.685 | 2.642 | 2.679 | 5,357,358 | +0.01(+0.45%) |
Jun 03, 2004 | 2.674 | 2.714 | 2.664 | 2.667 | 4,919,681 | -0.00(-0.05%) |
Jun 02, 2004 | 2.724 | 2.724 | 2.640 | 2.668 | 9,423,809 | -0.06(-2.04%) |
Jun 01, 2004 | 2.753 | 2.780 | 2.711 | 2.724 | 7,581,619 | -0.03(-1.06%) |
May 28, 2004 | 2.791 | 2.791 | 2.733 | 2.753 | 9,835,178 | -0.05(-1.72%) |
May 27, 2004 | 2.724 | 2.811 | 2.690 | 2.801 | 10,625,029 | +0.10(+3.72%) |
May 26, 2004 | 2.709 | 2.723 | 2.693 | 2.701 | 6,839,003 | -0.02(-0.80%) |
May 25, 2004 | 2.658 | 2.723 | 2.640 | 2.723 | 9,922,474 | +0.06(+2.42%) |
May 24, 2004 | 2.676 | 2.716 | 2.648 | 2.658 | 9,850,724 | +0.05(+1.97%) |
May 21, 2004 | 2.603 | 2.636 | 2.592 | 2.607 | 6,704,471 | +0.06(+2.43%) |
May 20, 2004 | 2.548 | 2.584 | 2.517 | 2.545 | 5,280,227 | -0.00(-0.13%) |
May 19, 2004 | 2.561 | 2.615 | 2.545 | 2.548 | 14,085,788 | +0.00(+0.00%) |
May 18, 2004 | 2.394 | 2.598 | 2.379 | 2.548 | 15,857,423 | +0.15(+6.46%) |
May 17, 2004 | 2.413 | 2.469 | 2.357 | 2.394 | 5,934,351 | -0.03(-1.09%) |
May 14, 2004 | 2.462 | 2.474 | 2.412 | 2.420 | 6,485,633 | -0.04(-1.72%) |
May 13, 2004 | 2.479 | 2.480 | 2.427 | 2.462 | 6,596,846 | -0.02(-0.71%) |
May 12, 2004 | 2.454 | 2.489 | 2.387 | 2.480 | 7,818,993 | +0.01(+0.27%) |
May 11, 2004 | 2.450 | 2.492 | 2.450 | 2.473 | 5,140,314 | +0.03(+1.37%) |
May 10, 2004 | 2.408 | 2.461 | 2.371 | 2.440 | 11,206,805 | +0.03(+1.06%) |
May 07, 2004 | 2.517 | 2.528 | 2.413 | 2.414 | 8,371,471 | -0.12(-4.67%) |
May 06, 2004 | 2.578 | 2.578 | 2.507 | 2.533 | 7,184,600 | -0.05(-1.99%) |
May 05, 2004 | 2.557 | 2.586 | 2.548 | 2.584 | 7,383,708 | +0.03(+1.06%) |
May 04, 2004 | 2.496 | 2.578 | 2.496 | 2.557 | 10,372,707 | +0.08(+3.10%) |