Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.765 | 1.775 | 1.713 | 1.775 | 3,316,030 | +0.02(+1.00%) |
May 27, 2005 | 1.736 | 1.768 | 1.736 | 1.757 | 2,222,281 | +0.02(+1.31%) |
May 26, 2005 | 1.715 | 1.747 | 1.715 | 1.735 | 825,142 | +0.02(+1.15%) |
May 25, 2005 | 1.723 | 1.724 | 1.677 | 1.715 | 2,111,167 | -0.01(-0.78%) |
May 24, 2005 | 1.742 | 1.753 | 1.719 | 1.728 | 764,271 | -0.01(-0.42%) |
May 23, 2005 | 1.728 | 1.757 | 1.719 | 1.736 | 1,760,433 | -0.02(-1.18%) |
May 20, 2005 | 1.739 | 1.759 | 1.719 | 1.756 | 1,563,326 | +0.02(+1.19%) |
May 19, 2005 | 1.728 | 1.738 | 1.715 | 1.736 | 1,015,486 | +0.01(+0.36%) |
May 18, 2005 | 1.728 | 1.741 | 1.713 | 1.729 | 1,329,504 | +0.00(+0.24%) |
May 17, 2005 | 1.714 | 1.725 | 1.685 | 1.725 | 1,286,024 | +0.02(+1.03%) |
May 16, 2005 | 1.709 | 1.718 | 1.662 | 1.708 | 1,211,626 | +0.00(+0.00%) |
May 13, 2005 | 1.705 | 1.711 | 1.658 | 1.708 | 1,609,704 | +0.01(+0.61%) |
May 12, 2005 | 1.697 | 1.706 | 1.667 | 1.697 | 1,887,973 | +0.01(+0.31%) |
May 11, 2005 | 1.687 | 1.706 | 1.652 | 1.692 | 3,006,843 | +0.02(+1.30%) |
May 10, 2005 | 1.662 | 1.670 | 1.635 | 1.670 | 2,291,848 | +0.01(+0.81%) |
May 09, 2005 | 1.629 | 1.657 | 1.606 | 1.657 | 2,162,376 | +0.04(+2.23%) |
May 06, 2005 | 1.620 | 1.621 | 1.599 | 1.621 | 870,554 | +0.02(+1.16%) |
May 05, 2005 | 1.623 | 1.623 | 1.588 | 1.602 | 1,203,897 | -0.01(-0.58%) |
May 04, 2005 | 1.594 | 1.619 | 1.594 | 1.611 | 1,437,719 | +0.01(+0.71%) |
May 03, 2005 | 1.625 | 1.625 | 1.578 | 1.600 | 1,653,184 | -0.01(-0.83%) |
May 02, 2005 | 1.618 | 1.618 | 1.600 | 1.614 | 1,116,938 | -0.01(-0.89%) |
Apr 29, 2005 | 1.594 | 1.628 | 1.573 | 1.628 | 1,733,379 | +0.05(+3.42%) |
Apr 28, 2005 | 1.604 | 1.604 | 1.574 | 1.574 | 768,136 | -0.02(-1.36%) |
Apr 27, 2005 | 1.582 | 1.608 | 1.568 | 1.596 | 1,278,295 | +0.03(+1.65%) |
Apr 26, 2005 | 1.599 | 1.604 | 1.570 | 1.570 | 1,692,798 | -0.01(-0.91%) |
Apr 25, 2005 | 1.573 | 1.594 | 1.573 | 1.585 | 1,759,467 | +0.02(+1.59%) |
Apr 22, 2005 | 1.578 | 1.590 | 1.552 | 1.560 | 2,015,512 | -0.01(-0.66%) |
Apr 21, 2005 | 1.584 | 1.595 | 1.558 | 1.570 | 1,726,616 | -0.00(-0.20%) |
Apr 20, 2005 | 1.612 | 1.625 | 1.564 | 1.573 | 1,999,087 | -0.02(-1.36%) |
Apr 19, 2005 | 1.607 | 1.612 | 1.579 | 1.595 | 1,723,717 | -0.00(-0.13%) |
Apr 18, 2005 | 1.573 | 1.602 | 1.557 | 1.597 | 1,825,169 | +0.04(+2.59%) |
Apr 15, 2005 | 1.589 | 1.593 | 1.557 | 1.557 | 956,547 | -0.02(-1.57%) |
Apr 14, 2005 | 1.607 | 1.607 | 1.571 | 1.581 | 1,996,188 | -0.01(-0.71%) |
Apr 13, 2005 | 1.621 | 1.622 | 1.590 | 1.593 | 645,427 | -0.02(-1.09%) |
Apr 12, 2005 | 1.609 | 1.619 | 1.599 | 1.610 | 832,872 | +0.00(+0.19%) |
Apr 11, 2005 | 1.635 | 1.639 | 1.604 | 1.607 | 1,021,283 | -0.01(-0.38%) |
Apr 08, 2005 | 1.623 | 1.635 | 1.608 | 1.614 | 808,717 | -0.01(-0.57%) |
Apr 07, 2005 | 1.618 | 1.632 | 1.604 | 1.623 | 1,025,148 | +0.01(+0.51%) |
Apr 06, 2005 | 1.604 | 1.628 | 1.601 | 1.615 | 1,764,298 | +0.02(+0.97%) |
Apr 05, 2005 | 1.594 | 1.609 | 1.593 | 1.599 | 1,840,629 | +0.01(+0.59%) |
Apr 04, 2005 | 1.584 | 1.604 | 1.584 | 1.590 | 1,951,743 | -0.00(-0.19%) |
Apr 01, 2005 | 1.593 | 1.620 | 1.581 | 1.593 | 1,998,121 | +0.00(+0.06%) |
Mar 31, 2005 | 1.640 | 1.640 | 1.589 | 1.592 | 3,145,011 | -0.05(-3.03%) |
Mar 30, 2005 | 1.636 | 1.650 | 1.623 | 1.641 | 1,000,993 | +0.03(+1.60%) |
Mar 29, 2005 | 1.618 | 1.634 | 1.616 | 1.616 | 1,238,680 | -0.00(-0.06%) |
Mar 28, 2005 | 1.630 | 1.634 | 1.617 | 1.617 | 815,480 | -0.01(-0.57%) |
Mar 24, 2005 | 1.599 | 1.633 | 1.599 | 1.626 | 1,511,151 | +0.03(+1.81%) |
Mar 23, 2005 | 1.651 | 1.654 | 1.597 | 1.597 | 2,019,377 | -0.06(-3.38%) |
Mar 22, 2005 | 1.678 | 1.682 | 1.646 | 1.653 | 1,297,619 | -0.02(-1.48%) |
Mar 21, 2005 | 1.695 | 1.697 | 1.644 | 1.678 | 2,256,099 | -0.01(-0.86%) |
Mar 18, 2005 | 1.688 | 1.692 | 1.676 | 1.692 | 1,949,810 | +0.00(+0.18%) |
Mar 17, 2005 | 1.687 | 1.699 | 1.656 | 1.689 | 1,956,574 | +0.00(+0.12%) |
Mar 16, 2005 | 1.684 | 1.739 | 1.663 | 1.687 | 3,375,935 | -0.07(-3.78%) |
Mar 15, 2005 | 1.739 | 1.757 | 1.734 | 1.753 | 2,544,995 | +0.03(+1.50%) |
Mar 14, 2005 | 1.718 | 1.736 | 1.711 | 1.727 | 1,421,294 | +0.02(+1.15%) |
Mar 11, 2005 | 1.697 | 1.725 | 1.697 | 1.708 | 1,524,678 | +0.00(+0.18%) |
Mar 10, 2005 | 1.728 | 1.728 | 1.699 | 1.705 | 1,735,312 | -0.01(-0.78%) |
Mar 09, 2005 | 1.723 | 1.737 | 1.716 | 1.718 | 2,709,251 | +0.01(+0.61%) |
Mar 08, 2005 | 1.713 | 1.725 | 1.700 | 1.708 | 2,501,516 | -0.01(-0.30%) |
Mar 07, 2005 | 1.718 | 1.732 | 1.708 | 1.713 | 1,975,898 | -0.01(-0.84%) |
Mar 04, 2005 | 1.722 | 1.728 | 1.710 | 1.727 | 1,789,419 | +0.02(+1.03%) |
Mar 03, 2005 | 1.682 | 1.711 | 1.671 | 1.710 | 2,234,842 | +0.03(+1.79%) |
Mar 02, 2005 | 1.722 | 1.724 | 1.680 | 1.680 | 861,858 | -0.03(-1.87%) |
Mar 01, 2005 | 1.728 | 1.740 | 1.698 | 1.712 | 1,413,564 | -0.02(-0.96%) |
Feb 28, 2005 | 1.671 | 1.728 | 1.659 | 1.728 | 2,374,942 | +0.05(+3.28%) |
Feb 25, 2005 | 1.670 | 1.687 | 1.670 | 1.674 | 1,226,119 | +0.00(+0.25%) |
Feb 24, 2005 | 1.683 | 1.683 | 1.656 | 1.669 | 2,670,603 | +0.01(+0.44%) |
Feb 23, 2005 | 1.648 | 1.677 | 1.646 | 1.662 | 3,211,680 | +0.02(+0.94%) |
Feb 22, 2005 | 1.661 | 1.671 | 1.640 | 1.647 | 953,648 | -0.01(-0.56%) |
Feb 18, 2005 | 1.680 | 1.681 | 1.651 | 1.656 | 868,622 | -0.02(-1.23%) |
Feb 17, 2005 | 1.713 | 1.718 | 1.677 | 1.677 | 1,325,639 | -0.04(-2.11%) |
Feb 16, 2005 | 1.728 | 1.728 | 1.705 | 1.713 | 638,664 | -0.02(-0.90%) |
Feb 15, 2005 | 1.721 | 1.740 | 1.710 | 1.728 | 975,871 | +0.01(+0.36%) |
Feb 14, 2005 | 1.705 | 1.730 | 1.705 | 1.722 | 869,588 | +0.02(+1.03%) |
Feb 11, 2005 | 1.744 | 1.748 | 1.697 | 1.705 | 729,488 | -0.00(-0.24%) |
Feb 10, 2005 | 1.698 | 1.718 | 1.683 | 1.709 | 530,449 | +0.01(+0.61%) |
Feb 09, 2005 | 1.723 | 1.729 | 1.697 | 1.698 | 708,231 | -0.03(-1.56%) |
Feb 08, 2005 | 1.744 | 1.744 | 1.703 | 1.725 | 633,833 | +0.01(+0.36%) |
Feb 07, 2005 | 1.723 | 1.723 | 1.697 | 1.719 | 884,081 | +0.01(+0.48%) |
Feb 04, 2005 | 1.671 | 1.739 | 1.664 | 1.711 | 2,779,784 | +0.05(+2.93%) |
Feb 03, 2005 | 1.674 | 1.674 | 1.651 | 1.662 | 949,783 | +0.00(+0.19%) |
Feb 02, 2005 | 1.671 | 1.674 | 1.652 | 1.659 | 708,231 | -0.01(-0.74%) |
Feb 01, 2005 | 1.671 | 1.681 | 1.662 | 1.671 | 610,644 | -0.01(-0.55%) |
Jan 31, 2005 | 1.682 | 1.682 | 1.659 | 1.681 | 1,153,654 | +0.02(+1.25%) |
Jan 28, 2005 | 1.683 | 1.683 | 1.637 | 1.660 | 800,021 | -0.01(-0.87%) |
Jan 27, 2005 | 1.646 | 1.675 | 1.640 | 1.675 | 795,190 | +0.03(+1.70%) |
Jan 26, 2005 | 1.630 | 1.656 | 1.625 | 1.647 | 470,544 | +0.03(+1.60%) |
Jan 25, 2005 | 1.620 | 1.650 | 1.620 | 1.621 | 689,873 | +0.00(+0.06%) |
Jan 24, 2005 | 1.657 | 1.662 | 1.614 | 1.620 | 671,515 | -0.02(-0.95%) |
Jan 21, 2005 | 1.641 | 1.656 | 1.620 | 1.635 | 663,785 | -0.00(-0.19%) |
Jan 20, 2005 | 1.663 | 1.674 | 1.637 | 1.638 | 1,214,525 | -0.03(-1.68%) |
Jan 19, 2005 | 1.682 | 1.687 | 1.666 | 1.666 | 742,048 | +0.00(+0.19%) |
Jan 18, 2005 | 1.674 | 1.682 | 1.651 | 1.663 | 1,772,994 | +0.01(+0.44%) |
Jan 14, 2005 | 1.666 | 1.671 | 1.646 | 1.656 | 696,637 | -0.01(-0.31%) |
Jan 13, 2005 | 1.652 | 1.680 | 1.633 | 1.661 | 1,178,775 | +0.02(+1.20%) |
Jan 12, 2005 | 1.640 | 1.646 | 1.625 | 1.641 | 1,011,621 | +0.00(+0.00%) |
Jan 11, 2005 | 1.640 | 1.656 | 1.633 | 1.641 | 902,439 | +0.00(+0.25%) |
Jan 10, 2005 | 1.651 | 1.666 | 1.631 | 1.637 | 1,087,951 | +0.00(+0.13%) |
Jan 07, 2005 | 1.640 | 1.646 | 1.616 | 1.635 | 995,195 | -0.01(-0.32%) |
Jan 06, 2005 | 1.630 | 1.651 | 1.630 | 1.640 | 1,114,039 | +0.01(+0.32%) |
Jan 05, 2005 | 1.670 | 1.670 | 1.635 | 1.635 | 732,386 | -0.03(-1.56%) |
Jan 04, 2005 | 1.677 | 1.698 | 1.647 | 1.661 | 774,900 | -0.00(-0.25%) |
Jan 03, 2005 | 1.708 | 1.708 | 1.660 | 1.665 | 2,487,989 | -0.06(-3.25%) |
Dec 31, 2004 | 1.692 | 1.723 | 1.681 | 1.721 | 2,052,228 | +0.02(+0.91%) |
Dec 30, 2004 | 1.706 | 1.708 | 1.677 | 1.706 | 2,490,888 | +0.00(+0.18%) |
Dec 29, 2004 | 1.670 | 1.703 | 1.653 | 1.703 | 4,178,855 | +0.03(+1.54%) |
Dec 28, 2004 | 1.654 | 1.677 | 1.633 | 1.677 | 1,631,927 | +0.02(+1.50%) |
Dec 27, 2004 | 1.652 | 1.652 | 1.626 | 1.652 | 775,866 | +0.01(+0.57%) |
Dec 23, 2004 | 1.646 | 1.646 | 1.635 | 1.643 | 382,618 | +0.01(+0.38%) |
Dec 22, 2004 | 1.617 | 1.646 | 1.617 | 1.636 | 908,236 | +0.01(+0.57%) |
Dec 21, 2004 | 1.632 | 1.635 | 1.606 | 1.627 | 1,023,215 | -0.00(-0.13%) |
Dec 20, 2004 | 1.615 | 1.640 | 1.611 | 1.629 | 790,359 | -0.00(-0.06%) |
Dec 17, 2004 | 1.634 | 1.634 | 1.610 | 1.630 | 1,464,773 | -0.00(-0.19%) |
Dec 16, 2004 | 1.630 | 1.635 | 1.620 | 1.633 | 1,236,748 | +0.00(+0.13%) |
Dec 15, 2004 | 1.638 | 1.640 | 1.618 | 1.631 | 2,111,167 | -0.05(-2.90%) |
Dec 14, 2004 | 1.690 | 1.692 | 1.677 | 1.680 | 3,240,666 | -0.00(-0.12%) |
Dec 13, 2004 | 1.677 | 1.692 | 1.675 | 1.682 | 2,302,477 | +0.01(+0.31%) |
Dec 10, 2004 | 1.685 | 1.692 | 1.673 | 1.677 | 2,007,783 | +0.00(+0.00%) |
Dec 09, 2004 | 1.676 | 1.681 | 1.661 | 1.677 | 1,164,282 | +0.02(+1.00%) |
Dec 08, 2004 | 1.677 | 1.684 | 1.657 | 1.660 | 1,513,084 | -0.01(-0.37%) |
Dec 07, 2004 | 1.657 | 1.681 | 1.656 | 1.666 | 1,744,008 | -0.00(-0.12%) |
Dec 06, 2004 | 1.678 | 1.697 | 1.665 | 1.668 | 1,199,065 | -0.01(-0.55%) |
Dec 03, 2004 | 1.677 | 1.694 | 1.657 | 1.678 | 1,765,264 | +0.01(+0.75%) |
Dec 02, 2004 | 1.681 | 1.681 | 1.656 | 1.665 | 1,512,117 | -0.01(-0.68%) |
Dec 01, 2004 | 1.671 | 1.690 | 1.659 | 1.677 | 1,622,265 | -0.02(-1.22%) |
Nov 30, 2004 | 1.693 | 1.706 | 1.677 | 1.697 | 1,640,623 | +0.01(+0.61%) |
Nov 29, 2004 | 1.713 | 1.713 | 1.685 | 1.687 | 1,782,656 | -0.02(-1.45%) |
Nov 26, 2004 | 1.680 | 1.713 | 1.680 | 1.712 | 660,887 | +0.03(+1.91%) |
Nov 24, 2004 | 1.666 | 1.682 | 1.664 | 1.680 | 980,702 | +0.01(+0.50%) |
Nov 23, 2004 | 1.660 | 1.676 | 1.635 | 1.671 | 1,662,846 | +0.01(+0.62%) |
Nov 22, 2004 | 1.662 | 1.677 | 1.656 | 1.661 | 1,168,147 | +0.01(+0.88%) |
Nov 19, 2004 | 1.668 | 1.671 | 1.640 | 1.647 | 1,566,225 | -0.03(-1.73%) |
Nov 18, 2004 | 1.687 | 1.703 | 1.666 | 1.676 | 4,549,880 | +0.02(+1.19%) |
Nov 17, 2004 | 1.708 | 1.709 | 1.573 | 1.656 | 19,474,918 | -0.07(-3.85%) |
Nov 16, 2004 | 1.730 | 1.736 | 1.719 | 1.722 | 1,119,836 | -0.00(-0.06%) |
Nov 15, 2004 | 1.751 | 1.751 | 1.715 | 1.723 | 1,303,416 | -0.01(-0.54%) |
Nov 12, 2004 | 1.697 | 1.739 | 1.695 | 1.733 | 1,850,291 | +0.05(+2.83%) |
Nov 11, 2004 | 1.668 | 1.687 | 1.668 | 1.685 | 993,263 | +0.02(+1.05%) |
Nov 10, 2004 | 1.668 | 1.687 | 1.667 | 1.667 | 1,234,815 | -0.01(-0.37%) |
Nov 09, 2004 | 1.671 | 1.677 | 1.662 | 1.674 | 804,852 | +0.00(+0.12%) |
Nov 08, 2004 | 1.668 | 1.690 | 1.668 | 1.671 | 670,549 | +0.01(+0.31%) |
Nov 05, 2004 | 1.692 | 1.693 | 1.661 | 1.666 | 922,730 | -0.02(-1.11%) |
Nov 04, 2004 | 1.636 | 1.701 | 1.633 | 1.685 | 1,281,193 | +0.04(+2.65%) |
Nov 03, 2004 | 1.635 | 1.656 | 1.635 | 1.641 | 1,127,566 | +0.02(+1.28%) |
Nov 02, 2004 | 1.620 | 1.640 | 1.612 | 1.621 | 797,122 | -0.00(-0.06%) |
Nov 01, 2004 | 1.599 | 1.622 | 1.589 | 1.622 | 634,799 | +0.02(+1.36%) |
Oct 29, 2004 | 1.615 | 1.615 | 1.589 | 1.600 | 797,122 | -0.01(-0.71%) |
Oct 28, 2004 | 1.598 | 1.618 | 1.575 | 1.611 | 924,662 | +0.02(+1.17%) |
Oct 27, 2004 | 1.552 | 1.593 | 1.552 | 1.593 | 740,116 | +0.02(+1.58%) |
Oct 26, 2004 | 1.573 | 1.574 | 1.558 | 1.568 | 1,018,384 | +0.00(+0.00%) |
Oct 25, 2004 | 1.578 | 1.578 | 1.546 | 1.568 | 856,061 | +0.02(+1.27%) |
Oct 22, 2004 | 1.553 | 1.573 | 1.547 | 1.548 | 649,292 | -0.00(-0.27%) |
Oct 21, 2004 | 1.552 | 1.561 | 1.547 | 1.552 | 674,414 | +0.00(+0.00%) |
Oct 20, 2004 | 1.552 | 1.563 | 1.546 | 1.552 | 550,739 | -0.01(-0.53%) |
Oct 19, 2004 | 1.547 | 1.565 | 1.547 | 1.561 | 874,419 | +0.01(+0.67%) |
Oct 18, 2004 | 1.562 | 1.565 | 1.539 | 1.550 | 1,032,877 | -0.01(-0.73%) |
Oct 15, 2004 | 1.556 | 1.570 | 1.550 | 1.562 | 1,086,985 | +0.01(+0.40%) |
Oct 14, 2004 | 1.553 | 1.565 | 1.547 | 1.556 | 2,065,755 | +0.00(+0.13%) |
Oct 13, 2004 | 1.567 | 1.572 | 1.552 | 1.553 | 494,699 | -0.01(-0.66%) |
Oct 12, 2004 | 1.568 | 1.573 | 1.553 | 1.564 | 892,777 | -0.01(-0.53%) |
Oct 11, 2004 | 1.576 | 1.595 | 1.563 | 1.572 | 480,206 | -0.00(-0.20%) |
Oct 08, 2004 | 1.579 | 1.594 | 1.570 | 1.575 | 417,402 | -0.01(-0.33%) |
Oct 07, 2004 | 1.609 | 1.618 | 1.578 | 1.580 | 802,920 | -0.03(-1.86%) |
Oct 06, 2004 | 1.619 | 1.636 | 1.606 | 1.610 | 842,534 | -0.01(-0.57%) |
Oct 05, 2004 | 1.609 | 1.635 | 1.590 | 1.620 | 873,453 | +0.01(+0.90%) |
Oct 04, 2004 | 1.563 | 1.620 | 1.563 | 1.605 | 1,001,959 | +0.03(+2.04%) |
Oct 01, 2004 | 1.573 | 1.574 | 1.563 | 1.573 | 1,222,255 | +0.02(+1.13%) |
Sep 30, 2004 | 1.568 | 1.588 | 1.556 | 1.556 | 897,608 | -0.00(-0.20%) |
Sep 29, 2004 | 1.563 | 1.566 | 1.545 | 1.559 | 718,859 | +0.01(+0.40%) |
Sep 28, 2004 | 1.523 | 1.562 | 1.523 | 1.552 | 578,759 | +0.02(+1.63%) |
Sep 27, 2004 | 1.552 | 1.552 | 1.520 | 1.528 | 907,270 | -0.03(-1.73%) |
Sep 24, 2004 | 1.570 | 1.570 | 1.549 | 1.555 | 632,867 | -0.01(-0.79%) |
Sep 23, 2004 | 1.570 | 1.576 | 1.551 | 1.567 | 1,251,241 | -0.00(-0.13%) |
Sep 22, 2004 | 1.573 | 1.578 | 1.557 | 1.569 | 795,190 | +0.01(+0.40%) |
Sep 21, 2004 | 1.552 | 1.589 | 1.552 | 1.563 | 1,824,203 | +0.02(+1.14%) |
Sep 20, 2004 | 1.630 | 1.630 | 1.544 | 1.545 | 2,040,634 | -0.09(-5.63%) |
Sep 17, 2004 | 1.682 | 1.682 | 1.609 | 1.637 | 2,385,571 | -0.04(-2.65%) |
Sep 16, 2004 | 1.677 | 1.696 | 1.660 | 1.682 | 2,245,470 | -0.04(-2.39%) |
Sep 15, 2004 | 1.730 | 1.730 | 1.711 | 1.723 | 1,821,063 | -0.01(-0.40%) |
Sep 14, 2004 | 1.724 | 1.734 | 1.705 | 1.730 | 1,652,653 | +0.01(+0.86%) |
Sep 13, 2004 | 1.720 | 1.725 | 1.704 | 1.715 | 1,097,710 | -0.00(-0.29%) |
Sep 10, 2004 | 1.688 | 1.720 | 1.659 | 1.720 | 1,194,090 | +0.03(+1.93%) |
Sep 09, 2004 | 1.676 | 1.692 | 1.666 | 1.688 | 1,829,179 | +0.04(+2.52%) |
Sep 08, 2004 | 1.682 | 1.684 | 1.646 | 1.646 | 500,158 | -0.02(-0.95%) |
Sep 07, 2004 | 1.679 | 1.685 | 1.661 | 1.662 | 897,850 | -0.02(-1.00%) |
Sep 03, 2004 | 1.646 | 1.685 | 1.641 | 1.679 | 792,340 | +0.03(+1.98%) |
Sep 02, 2004 | 1.636 | 1.646 | 1.635 | 1.646 | 353,052 | +0.01(+0.48%) |
Sep 01, 2004 | 1.640 | 1.645 | 1.625 | 1.638 | 1,254,961 | -0.01(-0.72%) |
Aug 31, 2004 | 1.628 | 1.667 | 1.615 | 1.650 | 965,822 | +0.02(+1.33%) |
Aug 30, 2004 | 1.660 | 1.660 | 1.627 | 1.628 | 604,653 | -0.03(-1.67%) |
Aug 27, 2004 | 1.626 | 1.661 | 1.626 | 1.656 | 893,792 | +0.03(+2.07%) |
Aug 26, 2004 | 1.617 | 1.626 | 1.611 | 1.622 | 1,030,752 | +0.01(+0.86%) |
Aug 25, 2004 | 1.604 | 1.623 | 1.584 | 1.609 | 708,134 | +0.00(+0.31%) |
Aug 24, 2004 | 1.586 | 1.609 | 1.567 | 1.604 | 1,563,375 | +0.03(+1.94%) |
Aug 23, 2004 | 1.586 | 1.587 | 1.566 | 1.573 | 1,008,432 | +0.01(+0.44%) |
Aug 20, 2004 | 1.546 | 1.573 | 1.546 | 1.566 | 471,751 | +0.02(+1.21%) |
Aug 19, 2004 | 1.577 | 1.577 | 1.538 | 1.548 | 658,423 | -0.03(-1.87%) |
Aug 18, 2004 | 1.541 | 1.577 | 1.535 | 1.577 | 615,813 | +0.02(+1.39%) |
Aug 17, 2004 | 1.571 | 1.571 | 1.531 | 1.555 | 467,693 | -0.01(-0.57%) |
Aug 16, 2004 | 1.538 | 1.564 | 1.509 | 1.564 | 952,634 | +0.02(+1.21%) |
Aug 13, 2004 | 1.518 | 1.553 | 1.518 | 1.546 | 1,306,701 | -0.01(-0.38%) |
Aug 12, 2004 | 1.578 | 1.578 | 1.546 | 1.551 | 642,191 | -0.03(-1.69%) |
Aug 11, 2004 | 1.528 | 1.590 | 1.480 | 1.578 | 1,727,727 | +0.06(+3.89%) |
Aug 10, 2004 | 1.517 | 1.586 | 1.483 | 1.519 | 1,161,625 | -0.01(-0.64%) |
Aug 09, 2004 | 1.538 | 1.538 | 1.523 | 1.529 | 638,133 | +0.00(+0.06%) |
Aug 06, 2004 | 1.538 | 1.556 | 1.518 | 1.528 | 997,273 | -0.01(-0.64%) |
Aug 05, 2004 | 1.553 | 1.563 | 1.535 | 1.538 | 697,989 | -0.02(-1.33%) |
Aug 04, 2004 | 1.544 | 1.568 | 1.544 | 1.558 | 551,898 | +0.01(+0.96%) |
Aug 03, 2004 | 1.580 | 1.582 | 1.543 | 1.544 | 664,510 | -0.04(-2.31%) |
Aug 02, 2004 | 1.566 | 1.597 | 1.549 | 1.580 | 621,900 | +0.02(+1.52%) |
Jul 30, 2004 | 1.570 | 1.575 | 1.555 | 1.556 | 518,419 | -0.01(-0.88%) |
Jul 29, 2004 | 1.563 | 1.572 | 1.552 | 1.570 | 544,797 | +0.02(+1.08%) |
Jul 28, 2004 | 1.543 | 1.573 | 1.528 | 1.553 | 748,715 | +0.01(+0.64%) |
Jul 27, 2004 | 1.533 | 1.560 | 1.528 | 1.544 | 395,662 | +0.01(+0.90%) |
Jul 26, 2004 | 1.545 | 1.551 | 1.528 | 1.530 | 741,614 | -0.01(-0.51%) |
Jul 23, 2004 | 1.543 | 1.555 | 1.538 | 1.538 | 605,668 | -0.01(-0.38%) |
Jul 22, 2004 | 1.538 | 1.549 | 1.538 | 1.544 | 1,258,004 | +0.00(+0.00%) |
Jul 21, 2004 | 1.574 | 1.577 | 1.538 | 1.544 | 929,300 | -0.02(-1.32%) |
Jul 20, 2004 | 1.567 | 1.577 | 1.552 | 1.564 | 748,715 | +0.01(+0.63%) |
Jul 19, 2004 | 1.551 | 1.569 | 1.543 | 1.554 | 1,075,391 | +0.00(+0.13%) |
Jul 16, 2004 | 1.561 | 1.561 | 1.541 | 1.552 | 793,354 | +0.01(+0.70%) |
Jul 15, 2004 | 1.552 | 1.565 | 1.538 | 1.542 | 389,575 | -0.00(-0.06%) |
Jul 14, 2004 | 1.543 | 1.556 | 1.533 | 1.543 | 510,303 | -0.00(-0.13%) |
Jul 13, 2004 | 1.547 | 1.547 | 1.534 | 1.545 | 454,504 | -0.00(-0.19%) |
Jul 12, 2004 | 1.571 | 1.572 | 1.540 | 1.548 | 630,016 | -0.02(-1.20%) |
Jul 09, 2004 | 1.573 | 1.574 | 1.550 | 1.566 | 540,739 | +0.02(+1.15%) |
Jul 08, 2004 | 1.576 | 1.577 | 1.549 | 1.549 | 691,902 | -0.02(-1.19%) |
Jul 07, 2004 | 1.573 | 1.587 | 1.559 | 1.567 | 609,726 | -0.01(-0.38%) |
Jul 06, 2004 | 1.567 | 1.588 | 1.567 | 1.573 | 681,757 | +0.01(+0.63%) |
Jul 02, 2004 | 1.567 | 1.571 | 1.552 | 1.563 | 380,444 | +0.01(+0.70%) |
Jul 01, 2004 | 1.567 | 1.577 | 1.542 | 1.552 | 816,688 | +0.00(+0.00%) |
Jun 30, 2004 | 1.577 | 1.577 | 1.546 | 1.552 | 894,806 | -0.02(-1.56%) |
Jun 29, 2004 | 1.587 | 1.587 | 1.555 | 1.577 | 741,614 | +0.00(+0.25%) |
Jun 28, 2004 | 1.599 | 1.622 | 1.565 | 1.573 | 1,297,571 | -0.04(-2.74%) |
Jun 25, 2004 | 1.580 | 1.618 | 1.572 | 1.618 | 1,345,253 | +0.05(+3.14%) |
Jun 24, 2004 | 1.586 | 1.597 | 1.566 | 1.568 | 1,103,797 | -0.01(-0.69%) |
Jun 23, 2004 | 1.587 | 1.592 | 1.560 | 1.579 | 1,646,565 | -0.01(-0.50%) |
Jun 22, 2004 | 1.589 | 1.595 | 1.578 | 1.587 | 563,058 | +0.00(+0.00%) |
Jun 21, 2004 | 1.587 | 1.601 | 1.579 | 1.587 | 712,193 | -0.00(-0.19%) |
Jun 18, 2004 | 1.606 | 1.612 | 1.577 | 1.590 | 1,543,084 | -0.03(-1.89%) |
Jun 17, 2004 | 1.616 | 1.642 | 1.608 | 1.620 | 1,244,815 | +0.01(+0.92%) |
Jun 16, 2004 | 1.617 | 1.621 | 1.597 | 1.606 | 963,793 | +0.00(+0.18%) |
Jun 15, 2004 | 1.589 | 1.618 | 1.587 | 1.603 | 1,115,971 | +0.01(+0.81%) |
Jun 14, 2004 | 1.603 | 1.603 | 1.582 | 1.590 | 898,864 | +0.01(+0.50%) |
Jun 10, 2004 | 1.592 | 1.608 | 1.578 | 1.582 | 941,474 | +0.00(+0.25%) |
Jun 09, 2004 | 1.590 | 1.591 | 1.575 | 1.578 | 790,311 | -0.00(-0.25%) |
Jun 08, 2004 | 1.585 | 1.602 | 1.580 | 1.582 | 343,922 | -0.01(-0.74%) |
Jun 07, 2004 | 1.604 | 1.604 | 1.585 | 1.594 | 465,664 | +0.00(+0.31%) |
Jun 04, 2004 | 1.585 | 1.612 | 1.569 | 1.589 | 1,248,874 | +0.02(+1.26%) |
Jun 03, 2004 | 1.597 | 1.598 | 1.568 | 1.569 | 905,966 | -0.01(-0.50%) |
Jun 02, 2004 | 1.603 | 1.614 | 1.558 | 1.577 | 1,502,504 | -0.01(-0.68%) |