Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.815 | 3.833 | 3.762 | 3.783 | 4,931,191 | -0.04(-0.99%) |
Feb 25, 2005 | 3.689 | 3.821 | 3.649 | 3.821 | 5,267,390 | +0.12(+3.27%) |
Feb 24, 2005 | 3.638 | 3.713 | 3.607 | 3.700 | 4,657,632 | +0.06(+1.56%) |
Feb 23, 2005 | 3.632 | 3.672 | 3.632 | 3.643 | 6,658,178 | -0.01(-0.34%) |
Feb 22, 2005 | 3.746 | 3.746 | 3.627 | 3.656 | 10,179,552 | -0.10(-2.59%) |
Feb 18, 2005 | 3.786 | 3.786 | 3.748 | 3.753 | 5,252,325 | -0.03(-0.87%) |
Feb 17, 2005 | 3.923 | 3.925 | 3.786 | 3.786 | 4,303,988 | -0.11(-2.72%) |
Feb 16, 2005 | 3.894 | 3.913 | 3.872 | 3.892 | 2,776,818 | +0.00(+0.03%) |
Feb 15, 2005 | 3.927 | 3.942 | 3.883 | 3.891 | 12,563,079 | -0.04(-0.93%) |
Feb 14, 2005 | 3.848 | 3.947 | 3.830 | 3.927 | 2,921,923 | +0.09(+2.40%) |
Feb 11, 2005 | 3.777 | 3.867 | 3.752 | 3.835 | 3,901,183 | +0.05(+1.30%) |
Feb 10, 2005 | 3.752 | 3.797 | 3.738 | 3.786 | 3,989,198 | +0.02(+0.57%) |
Feb 09, 2005 | 3.859 | 3.872 | 3.765 | 3.765 | 5,699,534 | -0.08(-2.10%) |
Feb 08, 2005 | 3.902 | 3.903 | 3.839 | 3.845 | 4,382,488 | -0.06(-1.49%) |
Feb 07, 2005 | 3.854 | 3.935 | 3.853 | 3.903 | 5,228,537 | +0.05(+1.24%) |
Feb 04, 2005 | 3.828 | 3.864 | 3.826 | 3.855 | 5,674,160 | +0.04(+1.06%) |
Feb 03, 2005 | 3.855 | 3.882 | 3.758 | 3.815 | 11,410,962 | -0.04(-1.05%) |
Feb 02, 2005 | 3.828 | 3.855 | 3.786 | 3.855 | 6,979,312 | +0.02(+0.39%) |
Feb 01, 2005 | 3.848 | 3.850 | 3.820 | 3.840 | 8,849,026 | -0.01(-0.20%) |
Jan 31, 2005 | 3.821 | 3.893 | 3.797 | 3.848 | 5,845,432 | +0.05(+1.26%) |
Jan 28, 2005 | 3.775 | 3.811 | 3.742 | 3.800 | 6,444,882 | +0.03(+0.67%) |
Jan 27, 2005 | 3.739 | 3.783 | 3.724 | 3.775 | 7,122,831 | +0.07(+1.87%) |
Jan 26, 2005 | 3.714 | 3.727 | 3.695 | 3.705 | 4,503,012 | +0.01(+0.17%) |
Jan 25, 2005 | 3.683 | 3.743 | 3.676 | 3.699 | 4,313,503 | +0.02(+0.62%) |
Jan 24, 2005 | 3.671 | 3.701 | 3.657 | 3.676 | 9,113,862 | +0.00(+0.10%) |
Jan 21, 2005 | 3.632 | 3.691 | 3.627 | 3.672 | 5,581,388 | +0.06(+1.64%) |
Jan 20, 2005 | 3.664 | 3.685 | 3.582 | 3.613 | 12,935,754 | -0.06(-1.75%) |
Jan 19, 2005 | 3.675 | 3.717 | 3.659 | 3.678 | 7,155,341 | +0.00(+0.10%) |
Jan 18, 2005 | 3.640 | 3.694 | 3.607 | 3.674 | 8,107,642 | +0.02(+0.59%) |
Jan 14, 2005 | 3.632 | 3.664 | 3.632 | 3.652 | 7,162,477 | +0.04(+1.22%) |
Jan 13, 2005 | 3.617 | 3.651 | 3.601 | 3.608 | 12,402,909 | -0.01(-0.14%) |
Jan 12, 2005 | 3.502 | 3.628 | 3.423 | 3.613 | 15,624,557 | +0.13(+3.80%) |
Jan 11, 2005 | 3.689 | 3.690 | 3.459 | 3.481 | 26,937,196 | -0.30(-7.88%) |
Jan 10, 2005 | 3.765 | 3.848 | 3.752 | 3.778 | 5,321,309 | +0.01(+0.37%) |
Jan 07, 2005 | 3.777 | 3.792 | 3.765 | 3.765 | 7,986,325 | -0.01(-0.13%) |
Jan 06, 2005 | 3.758 | 3.795 | 3.758 | 3.770 | 5,685,261 | +0.03(+0.81%) |
Jan 05, 2005 | 3.821 | 3.825 | 3.731 | 3.739 | 5,635,307 | -0.09(-2.47%) |
Jan 04, 2005 | 3.891 | 3.921 | 3.830 | 3.834 | 4,570,411 | -0.07(-1.68%) |
Jan 03, 2005 | 3.966 | 3.995 | 3.857 | 3.899 | 6,006,395 | -0.08(-2.09%) |
Dec 31, 2004 | 3.990 | 4.029 | 3.941 | 3.983 | 3,114,603 | -0.01(-0.35%) |
Dec 30, 2004 | 3.955 | 4.012 | 3.955 | 3.997 | 2,826,772 | +0.04(+0.99%) |
Dec 29, 2004 | 3.985 | 3.990 | 3.934 | 3.958 | 1,910,152 | -0.04(-1.04%) |
Dec 28, 2004 | 3.915 | 4.000 | 3.910 | 3.999 | 2,409,694 | +0.09(+2.32%) |
Dec 27, 2004 | 3.947 | 3.963 | 3.905 | 3.908 | 2,619,026 | -0.04(-0.93%) |
Dec 23, 2004 | 3.917 | 3.963 | 3.870 | 3.945 | 3,250,193 | +0.02(+0.51%) |
Dec 22, 2004 | 3.847 | 3.944 | 3.840 | 3.925 | 7,890,381 | +0.09(+2.47%) |
Dec 21, 2004 | 3.789 | 3.830 | 3.751 | 3.830 | 6,766,016 | +0.04(+1.10%) |
Dec 20, 2004 | 3.796 | 3.802 | 3.738 | 3.789 | 5,587,731 | -0.02(-0.43%) |
Dec 17, 2004 | 3.836 | 3.841 | 3.761 | 3.805 | 6,038,112 | -0.03(-0.79%) |
Dec 16, 2004 | 3.877 | 3.877 | 3.809 | 3.835 | 4,545,830 | -0.04(-1.07%) |
Dec 15, 2004 | 3.876 | 3.877 | 3.809 | 3.877 | 5,292,764 | +0.03(+0.65%) |
Dec 14, 2004 | 3.849 | 3.869 | 3.819 | 3.852 | 5,266,597 | +0.03(+0.73%) |
Dec 13, 2004 | 3.809 | 3.838 | 3.747 | 3.824 | 5,549,671 | +0.01(+0.26%) |
Dec 10, 2004 | 3.802 | 3.831 | 3.773 | 3.814 | 4,871,722 | -0.01(-0.26%) |
Dec 09, 2004 | 3.783 | 3.841 | 3.741 | 3.824 | 5,345,890 | +0.01(+0.30%) |
Dec 08, 2004 | 3.850 | 3.850 | 3.796 | 3.812 | 5,621,034 | -0.04(-1.01%) |
Dec 07, 2004 | 3.911 | 3.916 | 3.830 | 3.852 | 7,514,535 | -0.06(-1.52%) |
Dec 06, 2004 | 3.930 | 3.940 | 3.882 | 3.911 | 4,249,277 | -0.02(-0.48%) |
Dec 03, 2004 | 3.966 | 3.987 | 3.930 | 3.930 | 12,567,044 | -0.11(-2.66%) |
Dec 02, 2004 | 3.985 | 4.053 | 3.951 | 4.037 | 7,914,962 | +0.04(+0.91%) |
Dec 01, 2004 | 3.865 | 4.057 | 3.865 | 4.000 | 14,843,527 | +0.15(+3.90%) |
Nov 30, 2004 | 3.820 | 3.906 | 3.797 | 3.850 | 7,007,857 | +0.01(+0.13%) |
Nov 29, 2004 | 3.739 | 3.873 | 3.714 | 3.845 | 12,796,199 | +0.14(+3.67%) |
Nov 26, 2004 | 3.698 | 3.732 | 3.696 | 3.709 | 1,130,708 | -0.01(-0.14%) |
Nov 24, 2004 | 3.720 | 3.761 | 3.701 | 3.714 | 4,978,766 | +0.01(+0.34%) |
Nov 23, 2004 | 3.714 | 3.718 | 3.640 | 3.701 | 5,573,459 | -0.02(-0.61%) |
Nov 22, 2004 | 3.569 | 3.738 | 3.569 | 3.724 | 8,581,018 | +0.13(+3.65%) |
Nov 19, 2004 | 3.613 | 3.626 | 3.583 | 3.593 | 4,238,969 | -0.02(-0.52%) |
Nov 18, 2004 | 3.632 | 3.645 | 3.603 | 3.612 | 2,880,691 | +0.01(+0.14%) |
Nov 17, 2004 | 3.607 | 3.672 | 3.587 | 3.607 | 13,183,939 | +0.03(+0.85%) |
Nov 16, 2004 | 3.569 | 3.607 | 3.565 | 3.577 | 8,236,096 | +0.01(+0.21%) |
Nov 15, 2004 | 3.585 | 3.628 | 3.549 | 3.569 | 5,057,266 | +0.01(+0.35%) |
Nov 12, 2004 | 3.563 | 3.588 | 3.531 | 3.556 | 7,219,568 | -0.02(-0.53%) |
Nov 11, 2004 | 3.529 | 3.626 | 3.515 | 3.575 | 10,933,622 | +0.05(+1.32%) |
Nov 10, 2004 | 3.311 | 3.543 | 3.304 | 3.529 | 24,689,258 | +0.32(+9.81%) |
Nov 09, 2004 | 3.216 | 3.245 | 3.205 | 3.213 | 8,542,165 | -0.02(-0.62%) |
Nov 08, 2004 | 3.273 | 3.279 | 3.220 | 3.234 | 5,364,127 | -0.05(-1.54%) |
Nov 05, 2004 | 3.331 | 3.331 | 3.279 | 3.284 | 3,896,426 | -0.02(-0.65%) |
Nov 04, 2004 | 3.279 | 3.308 | 3.260 | 3.305 | 4,046,288 | +0.01(+0.42%) |
Nov 03, 2004 | 3.250 | 3.304 | 3.250 | 3.292 | 6,037,319 | +0.07(+2.27%) |
Nov 02, 2004 | 3.203 | 3.241 | 3.192 | 3.218 | 3,708,503 | +0.01(+0.28%) |
Nov 01, 2004 | 3.193 | 3.210 | 3.143 | 3.210 | 2,768,888 | +0.01(+0.35%) |
Oct 29, 2004 | 3.166 | 3.212 | 3.154 | 3.198 | 2,006,096 | +0.02(+0.75%) |
Oct 28, 2004 | 3.188 | 3.188 | 3.123 | 3.174 | 4,078,005 | -0.03(-1.02%) |
Oct 27, 2004 | 3.186 | 3.208 | 3.135 | 3.207 | 4,142,232 | +0.02(+0.71%) |
Oct 26, 2004 | 3.140 | 3.196 | 3.136 | 3.184 | 4,449,093 | +0.03(+1.08%) |
Oct 25, 2004 | 3.092 | 3.152 | 3.063 | 3.150 | 4,495,876 | +0.05(+1.46%) |
Oct 22, 2004 | 3.173 | 3.186 | 3.091 | 3.105 | 3,387,369 | -0.07(-2.15%) |
Oct 21, 2004 | 3.078 | 3.192 | 3.077 | 3.173 | 5,160,346 | +0.09(+3.07%) |
Oct 20, 2004 | 3.039 | 3.087 | 3.039 | 3.078 | 4,720,273 | +0.03(+0.91%) |
Oct 19, 2004 | 3.078 | 3.084 | 3.051 | 3.051 | 2,704,662 | -0.03(-0.86%) |
Oct 18, 2004 | 3.071 | 3.126 | 3.042 | 3.077 | 3,076,543 | +0.00(+0.12%) |
Oct 15, 2004 | 3.052 | 3.124 | 3.052 | 3.073 | 3,614,145 | +0.02(+0.74%) |
Oct 14, 2004 | 3.090 | 3.121 | 3.051 | 3.051 | 2,795,055 | -0.05(-1.71%) |
Oct 13, 2004 | 3.208 | 3.208 | 3.075 | 3.104 | 3,414,328 | -0.09(-2.88%) |
Oct 12, 2004 | 3.172 | 3.200 | 3.148 | 3.196 | 2,626,955 | +0.01(+0.16%) |
Oct 11, 2004 | 3.184 | 3.192 | 3.115 | 3.191 | 4,072,455 | +0.01(+0.20%) |
Oct 08, 2004 | 3.195 | 3.229 | 3.184 | 3.184 | 4,056,596 | -0.02(-0.71%) |
Oct 07, 2004 | 3.275 | 3.275 | 3.207 | 3.207 | 5,217,436 | -0.08(-2.45%) |
Oct 06, 2004 | 3.246 | 3.288 | 3.246 | 3.288 | 2,762,545 | +0.03(+0.81%) |
Oct 05, 2004 | 3.285 | 3.285 | 3.241 | 3.261 | 2,312,164 | -0.03(-0.84%) |
Oct 04, 2004 | 3.311 | 3.342 | 3.274 | 3.289 | 6,486,907 | -0.03(-0.76%) |
Oct 01, 2004 | 3.260 | 3.329 | 3.260 | 3.314 | 5,035,857 | +0.05(+1.66%) |
Sep 30, 2004 | 3.230 | 3.261 | 3.220 | 3.260 | 3,879,774 | +0.03(+1.02%) |
Sep 29, 2004 | 3.234 | 3.235 | 3.213 | 3.227 | 3,879,774 | +0.01(+0.16%) |
Sep 28, 2004 | 3.198 | 3.241 | 3.198 | 3.222 | 3,671,235 | +0.02(+0.75%) |
Sep 27, 2004 | 3.166 | 3.229 | 3.153 | 3.198 | 8,789,557 | +0.03(+0.96%) |
Sep 24, 2004 | 3.096 | 3.172 | 3.078 | 3.168 | 7,264,765 | +0.09(+2.95%) |
Sep 23, 2004 | 3.134 | 3.153 | 3.060 | 3.077 | 14,565,211 | -0.05(-1.65%) |
Sep 22, 2004 | 3.202 | 3.202 | 3.125 | 3.129 | 11,154,054 | -0.07(-2.09%) |
Sep 21, 2004 | 3.236 | 3.242 | 3.186 | 3.196 | 7,771,443 | -0.02(-0.67%) |
Sep 20, 2004 | 3.236 | 3.260 | 3.216 | 3.217 | 4,325,397 | -0.01(-0.43%) |
Sep 17, 2004 | 3.329 | 3.329 | 3.222 | 3.231 | 10,543,503 | -0.07(-2.18%) |
Sep 16, 2004 | 3.247 | 3.303 | 3.247 | 3.303 | 7,729,418 | +0.07(+2.10%) |
Sep 15, 2004 | 3.215 | 3.241 | 3.197 | 3.235 | 5,024,756 | +0.02(+0.71%) |
Sep 14, 2004 | 3.202 | 3.227 | 3.191 | 3.212 | 5,524,298 | +0.01(+0.35%) |
Sep 13, 2004 | 3.203 | 3.225 | 3.191 | 3.201 | 3,940,036 | -0.02(-0.47%) |
Sep 10, 2004 | 3.202 | 3.216 | 3.182 | 3.216 | 5,245,189 | +0.02(+0.47%) |
Sep 09, 2004 | 3.240 | 3.256 | 3.164 | 3.201 | 17,845,536 | -0.04(-1.13%) |
Sep 08, 2004 | 3.274 | 3.279 | 3.227 | 3.237 | 5,581,388 | -0.04(-1.12%) |
Sep 07, 2004 | 3.261 | 3.274 | 3.231 | 3.274 | 2,640,435 | +0.04(+1.29%) |
Sep 03, 2004 | 3.225 | 3.259 | 3.217 | 3.232 | 2,843,423 | -0.03(-0.85%) |
Sep 02, 2004 | 3.153 | 3.260 | 3.153 | 3.260 | 5,940,582 | +0.11(+3.40%) |
Sep 01, 2004 | 3.178 | 3.242 | 3.140 | 3.153 | 9,296,235 | -0.03(-1.07%) |
Aug 31, 2004 | 3.159 | 3.206 | 3.149 | 3.187 | 7,893,553 | +0.03(+0.88%) |
Aug 30, 2004 | 3.216 | 3.216 | 3.153 | 3.159 | 6,872,267 | -0.06(-1.76%) |
Aug 27, 2004 | 3.192 | 3.222 | 3.184 | 3.216 | 3,019,452 | +0.01(+0.39%) |
Aug 26, 2004 | 3.235 | 3.235 | 3.184 | 3.203 | 5,410,117 | -0.03(-0.86%) |
Aug 25, 2004 | 3.236 | 3.251 | 3.198 | 3.231 | 4,417,376 | -0.01(-0.16%) |
Aug 24, 2004 | 3.298 | 3.305 | 3.202 | 3.236 | 10,566,498 | -0.05(-1.50%) |
Aug 23, 2004 | 3.393 | 3.400 | 3.282 | 3.285 | 13,359,968 | -0.12(-3.55%) |
Aug 20, 2004 | 3.300 | 3.409 | 3.300 | 3.406 | 9,810,049 | +0.13(+3.88%) |
Aug 19, 2004 | 3.264 | 3.341 | 3.184 | 3.279 | 8,713,436 | +1.87(+132.14%) |
Aug 17, 2004 | 1.390 | 1.415 | 1.384 | 1.412 | 1,347,177 | +0.02(+1.78%) |
Aug 16, 2004 | 1.354 | 1.388 | 1.354 | 1.388 | 1,381,272 | +0.04(+3.12%) |
Aug 13, 2004 | 1.379 | 1.382 | 1.345 | 1.346 | 692,222 | -0.02(-1.76%) |
Aug 12, 2004 | 1.396 | 1.396 | 1.367 | 1.370 | 804,817 | -0.03(-2.36%) |
Aug 11, 2004 | 1.389 | 1.407 | 1.367 | 1.403 | 865,079 | +0.00(+0.00%) |
Aug 10, 2004 | 1.379 | 1.407 | 1.374 | 1.403 | 648,611 | +0.03(+2.21%) |
Aug 09, 2004 | 1.373 | 1.383 | 1.361 | 1.373 | 542,359 | +0.01(+0.53%) |
Aug 06, 2004 | 1.421 | 1.421 | 1.359 | 1.365 | 1,296,429 | -0.06(-4.51%) |
Aug 05, 2004 | 1.435 | 1.446 | 1.414 | 1.430 | 1,066,482 | +0.00(+0.24%) |
Aug 04, 2004 | 1.396 | 1.432 | 1.379 | 1.427 | 943,578 | +0.03(+1.88%) |
Aug 03, 2004 | 1.443 | 1.443 | 1.396 | 1.400 | 1,588,225 | -0.04(-3.10%) |
Aug 02, 2004 | 1.452 | 1.467 | 1.433 | 1.445 | 1,022,871 | -0.02(-1.23%) |
Jul 30, 2004 | 1.441 | 1.464 | 1.435 | 1.463 | 1,073,618 | +0.02(+1.36%) |
Jul 29, 2004 | 1.443 | 1.446 | 1.424 | 1.443 | 817,504 | +0.01(+0.51%) |
Jul 28, 2004 | 1.441 | 1.453 | 1.419 | 1.436 | 977,674 | -0.01(-0.47%) |
Jul 27, 2004 | 1.435 | 1.445 | 1.424 | 1.443 | 912,654 | +0.01(+0.43%) |
Jul 26, 2004 | 1.463 | 1.465 | 1.420 | 1.437 | 1,592,983 | -0.02(-1.04%) |
Jul 23, 2004 | 1.480 | 1.484 | 1.435 | 1.452 | 1,307,530 | -0.03(-1.89%) |
Jul 22, 2004 | 1.482 | 1.499 | 1.473 | 1.480 | 2,564,314 | +0.01(+0.38%) |
Jul 21, 2004 | 1.513 | 1.513 | 1.469 | 1.474 | 1,504,175 | -0.03(-2.27%) |
Jul 20, 2004 | 1.466 | 1.517 | 1.463 | 1.508 | 1,535,892 | +0.04(+2.87%) |
Jul 19, 2004 | 1.483 | 1.483 | 1.461 | 1.466 | 980,846 | -0.01(-0.76%) |
Jul 16, 2004 | 1.481 | 1.493 | 1.475 | 1.478 | 747,726 | -0.00(-0.27%) |
Jul 15, 2004 | 1.485 | 1.494 | 1.476 | 1.481 | 591,520 | +0.00(+0.23%) |
Jul 14, 2004 | 1.491 | 1.509 | 1.469 | 1.478 | 1,405,853 | -0.02(-1.61%) |
Jul 13, 2004 | 1.495 | 1.503 | 1.478 | 1.502 | 1,043,487 | +0.00(+0.00%) |
Jul 12, 2004 | 1.549 | 1.549 | 1.480 | 1.502 | 2,006,096 | -0.06(-3.67%) |
Jul 09, 2004 | 1.531 | 1.563 | 1.525 | 1.559 | 2,062,394 | +0.03(+1.87%) |
Jul 08, 2004 | 1.517 | 1.537 | 1.502 | 1.531 | 4,182,671 | +0.00(+0.18%) |
Jul 07, 2004 | 1.504 | 1.535 | 1.499 | 1.528 | 2,432,689 | +0.03(+1.87%) |
Jul 06, 2004 | 1.497 | 1.504 | 1.481 | 1.500 | 1,692,891 | +0.00(+0.22%) |
Jul 02, 2004 | 1.469 | 1.507 | 1.464 | 1.497 | 2,359,740 | +0.03(+2.18%) |
Jul 01, 2004 | 1.462 | 1.481 | 1.456 | 1.465 | 2,310,579 | -0.00(-0.08%) |
Jun 30, 2004 | 1.452 | 1.476 | 1.448 | 1.466 | 1,926,804 | +0.01(+0.93%) |
Jun 29, 2004 | 1.435 | 1.463 | 1.433 | 1.452 | 2,113,141 | +0.02(+1.29%) |
Jun 28, 2004 | 1.435 | 1.448 | 1.417 | 1.434 | 2,421,588 | -0.01(-0.85%) |
Jun 25, 2004 | 1.401 | 1.446 | 1.400 | 1.446 | 2,315,336 | +0.05(+3.66%) |
Jun 24, 2004 | 1.405 | 1.418 | 1.395 | 1.395 | 1,396,338 | -0.01(-0.68%) |
Jun 23, 2004 | 1.370 | 1.414 | 1.362 | 1.405 | 1,241,718 | +0.03(+2.08%) |
Jun 22, 2004 | 1.376 | 1.388 | 1.360 | 1.376 | 1,383,651 | -0.00(-0.20%) |
Jun 21, 2004 | 1.380 | 1.392 | 1.369 | 1.379 | 764,378 | +0.01(+0.37%) |
Jun 18, 2004 | 1.382 | 1.395 | 1.374 | 1.374 | 1,607,255 | +0.01(+0.41%) |
Jun 17, 2004 | 1.368 | 1.387 | 1.355 | 1.368 | 1,145,774 | -0.01(-0.37%) |
Jun 16, 2004 | 1.358 | 1.382 | 1.351 | 1.373 | 1,053,002 | +0.01(+0.49%) |
Jun 15, 2004 | 1.362 | 1.370 | 1.337 | 1.367 | 1,095,820 | +0.01(+0.95%) |
Jun 14, 2004 | 1.373 | 1.375 | 1.354 | 1.354 | 1,461,358 | -0.02(-1.39%) |
Jun 10, 2004 | 1.375 | 1.382 | 1.362 | 1.373 | 1,644,523 | -0.01(-0.37%) |
Jun 09, 2004 | 1.393 | 1.394 | 1.365 | 1.378 | 1,228,238 | -0.01(-1.01%) |
Jun 08, 2004 | 1.370 | 1.393 | 1.363 | 1.392 | 1,003,841 | +0.01(+1.06%) |
Jun 07, 2004 | 1.359 | 1.383 | 1.351 | 1.377 | 1,151,324 | +0.03(+1.95%) |
Jun 04, 2004 | 1.362 | 1.374 | 1.347 | 1.351 | 1,075,997 | -0.01(-0.54%) |
Jun 03, 2004 | 1.364 | 1.368 | 1.339 | 1.358 | 1,315,460 | -0.01(-0.45%) |
Jun 02, 2004 | 1.345 | 1.364 | 1.340 | 1.364 | 1,539,064 | +0.02(+1.67%) |
Jun 01, 2004 | 1.310 | 1.345 | 1.300 | 1.342 | 3,356,445 | +0.03(+2.44%) |
May 28, 2004 | 1.353 | 1.353 | 1.310 | 1.310 | 2,145,651 | -0.04(-2.63%) |
May 27, 2004 | 1.362 | 1.383 | 1.339 | 1.345 | 2,966,326 | +0.02(+1.74%) |
May 26, 2004 | 1.320 | 1.330 | 1.303 | 1.322 | 1,180,663 | -0.00(-0.29%) |
May 25, 2004 | 1.303 | 1.326 | 1.303 | 1.326 | 1,074,411 | +0.02(+1.15%) |
May 24, 2004 | 1.306 | 1.323 | 1.290 | 1.311 | 1,281,364 | +0.01(+1.08%) |
May 21, 2004 | 1.312 | 1.321 | 1.292 | 1.297 | 1,971,207 | -0.00(-0.26%) |
May 20, 2004 | 1.295 | 1.301 | 1.281 | 1.300 | 1,238,546 | +0.00(+0.13%) |
May 19, 2004 | 1.292 | 1.317 | 1.289 | 1.299 | 2,043,363 | +0.02(+1.85%) |
May 18, 2004 | 1.281 | 1.298 | 1.239 | 1.275 | 1,046,659 | +0.00(+0.00%) |
May 17, 2004 | 1.238 | 1.308 | 1.229 | 1.275 | 2,418,416 | +0.04(+3.32%) |
May 14, 2004 | 1.189 | 1.250 | 1.189 | 1.234 | 3,086,058 | +0.05(+4.21%) |
May 13, 2004 | 1.256 | 1.256 | 1.184 | 1.184 | 5,515,575 | -0.07(-5.67%) |
May 12, 2004 | 1.339 | 1.339 | 1.229 | 1.256 | 4,639,395 | -0.08(-6.16%) |
May 11, 2004 | 1.348 | 1.355 | 1.332 | 1.338 | 1,276,606 | +0.00(+0.13%) |
May 10, 2004 | 1.247 | 1.343 | 1.247 | 1.336 | 5,601,211 | +0.10(+8.41%) |
May 07, 2004 | 1.342 | 1.351 | 1.226 | 1.233 | 4,805,909 | -0.12(-8.57%) |
May 06, 2004 | 1.363 | 1.363 | 1.326 | 1.348 | 1,375,722 | -0.01(-1.07%) |
May 05, 2004 | 1.384 | 1.384 | 1.363 | 1.363 | 808,781 | -0.01(-0.98%) |
May 04, 2004 | 1.377 | 1.394 | 1.374 | 1.376 | 1,200,486 | -0.00(-0.08%) |
May 03, 2004 | 1.369 | 1.377 | 1.361 | 1.377 | 1,344,798 | +0.00(+0.33%) |
Apr 30, 2004 | 1.384 | 1.390 | 1.366 | 1.373 | 839,705 | -0.01(-0.81%) |
Apr 29, 2004 | 1.398 | 1.404 | 1.363 | 1.384 | 1,039,522 | -0.02(-1.63%) |
Apr 28, 2004 | 1.412 | 1.415 | 1.397 | 1.407 | 1,358,277 | -0.02(-1.22%) |
Apr 27, 2004 | 1.439 | 1.446 | 1.415 | 1.424 | 873,801 | -0.02(-1.40%) |
Apr 26, 2004 | 1.449 | 1.457 | 1.437 | 1.444 | 697,772 | -0.01(-0.62%) |
Apr 23, 2004 | 1.457 | 1.458 | 1.438 | 1.453 | 1,185,420 | -0.00(-0.23%) |
Apr 22, 2004 | 1.446 | 1.475 | 1.440 | 1.457 | 981,639 | +0.01(+0.54%) |
Apr 21, 2004 | 1.442 | 1.456 | 1.435 | 1.449 | 1,007,012 | +0.01(+0.51%) |
Apr 20, 2004 | 1.455 | 1.464 | 1.437 | 1.442 | 1,033,179 | -0.00(-0.31%) |
Apr 19, 2004 | 1.429 | 1.447 | 1.418 | 1.446 | 1,243,304 | +0.02(+1.10%) |
Apr 16, 2004 | 1.424 | 1.438 | 1.406 | 1.430 | 1,235,374 | +0.01(+0.95%) |
Apr 15, 2004 | 1.401 | 1.422 | 1.397 | 1.417 | 1,385,237 | +0.02(+1.53%) |
Apr 14, 2004 | 1.388 | 1.411 | 1.384 | 1.396 | 2,071,116 | +0.01(+0.69%) |
Apr 13, 2004 | 1.424 | 1.429 | 1.386 | 1.386 | 2,485,022 | -0.05(-3.47%) |
Apr 12, 2004 | 1.466 | 1.466 | 1.428 | 1.436 | 1,382,858 | -0.04(-2.55%) |
Apr 08, 2004 | 1.500 | 1.503 | 1.458 | 1.474 | 865,872 | -0.02(-1.42%) |
Apr 07, 2004 | 1.504 | 1.506 | 1.478 | 1.495 | 1,121,986 | -0.01(-0.78%) |
Apr 06, 2004 | 1.505 | 1.513 | 1.492 | 1.507 | 1,097,406 | -0.01(-0.37%) |
Apr 05, 2004 | 1.511 | 1.519 | 1.494 | 1.512 | 1,259,955 | -0.01(-0.33%) |
Apr 02, 2004 | 1.488 | 1.521 | 1.486 | 1.517 | 1,259,162 | +0.04(+2.65%) |
Apr 01, 2004 | 1.476 | 1.497 | 1.459 | 1.478 | 1,315,460 | +0.01(+0.49%) |
Mar 31, 2004 | 1.463 | 1.483 | 1.449 | 1.471 | 1,384,444 | +0.01(+0.96%) |
Mar 30, 2004 | 1.429 | 1.457 | 1.429 | 1.457 | 771,514 | +0.02(+1.40%) |
Mar 29, 2004 | 1.438 | 1.456 | 1.416 | 1.437 | 1,753,153 | -0.00(-0.19%) |
Mar 26, 2004 | 1.446 | 1.460 | 1.434 | 1.439 | 2,391,457 | +0.00(+0.00%) |
Mar 25, 2004 | 1.434 | 1.448 | 1.434 | 1.439 | 1,049,037 | +0.01(+0.39%) |
Mar 24, 2004 | 1.430 | 1.446 | 1.423 | 1.434 | 1,612,806 | +0.01(+0.55%) |
Mar 23, 2004 | 1.429 | 1.446 | 1.426 | 1.426 | 799,266 | +0.01(+0.51%) |
Mar 22, 2004 | 1.426 | 1.429 | 1.401 | 1.419 | 739,797 | -0.01(-0.43%) |
Mar 19, 2004 | 1.455 | 1.455 | 1.416 | 1.425 | 670,020 | -0.02(-1.36%) |
Mar 18, 2004 | 1.451 | 1.463 | 1.437 | 1.444 | 880,145 | -0.02(-1.26%) |
Mar 17, 2004 | 1.408 | 1.480 | 1.408 | 1.463 | 2,219,392 | +0.07(+4.95%) |
Mar 16, 2004 | 1.419 | 1.425 | 1.360 | 1.394 | 2,205,913 | -0.01(-0.80%) |
Mar 15, 2004 | 1.449 | 1.464 | 1.404 | 1.405 | 1,669,896 | -0.05(-3.61%) |
Mar 12, 2004 | 1.431 | 1.458 | 1.407 | 1.458 | 1,962,485 | +0.03(+2.28%) |
Mar 11, 2004 | 1.469 | 1.483 | 1.425 | 1.425 | 1,863,370 | -0.04(-2.72%) |
Mar 10, 2004 | 1.499 | 1.523 | 1.462 | 1.465 | 1,270,263 | -0.04(-2.39%) |
Mar 09, 2004 | 1.491 | 1.511 | 1.479 | 1.501 | 867,458 | +0.01(+0.90%) |
Mar 08, 2004 | 1.499 | 1.520 | 1.480 | 1.488 | 1,179,077 | -0.01(-0.49%) |
Mar 05, 2004 | 1.516 | 1.523 | 1.494 | 1.495 | 1,160,840 | -0.03(-1.91%) |
Mar 04, 2004 | 1.521 | 1.524 | 1.503 | 1.524 | 1,148,946 | +0.01(+0.33%) |
Mar 03, 2004 | 1.487 | 1.536 | 1.481 | 1.519 | 1,845,925 | +0.03(+2.26%) |
Mar 02, 2004 | 1.508 | 1.508 | 1.485 | 1.485 | 1,539,064 | -0.02(-1.27%) |