Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.607 | 3.611 | 3.522 | 3.562 | 5,502,771 | -0.05(-1.26%) |
Mar 30, 2005 | 3.513 | 3.607 | 3.510 | 3.607 | 3,367,556 | +0.09(+2.66%) |
Mar 29, 2005 | 3.593 | 3.646 | 3.505 | 3.514 | 6,697,889 | -0.07(-1.83%) |
Mar 28, 2005 | 3.684 | 3.700 | 3.580 | 3.580 | 4,933,327 | -0.10(-2.74%) |
Mar 24, 2005 | 3.691 | 3.724 | 3.679 | 3.681 | 3,490,315 | -0.01(-0.27%) |
Mar 23, 2005 | 3.693 | 3.736 | 3.682 | 3.691 | 5,716,609 | -0.02(-0.41%) |
Mar 22, 2005 | 3.698 | 3.750 | 3.697 | 3.706 | 4,576,930 | -0.00(-0.07%) |
Mar 21, 2005 | 3.756 | 3.756 | 3.687 | 3.708 | 3,336,668 | -0.05(-1.44%) |
Mar 18, 2005 | 3.817 | 3.817 | 3.737 | 3.763 | 9,886,455 | -0.02(-0.63%) |
Mar 17, 2005 | 3.745 | 3.788 | 3.717 | 3.787 | 3,265,389 | +0.04(+1.11%) |
Mar 16, 2005 | 3.731 | 3.763 | 3.731 | 3.745 | 4,683,849 | +0.00(+0.07%) |
Mar 15, 2005 | 3.770 | 3.787 | 3.742 | 3.742 | 3,731,081 | -0.03(-0.84%) |
Mar 14, 2005 | 3.764 | 3.787 | 3.755 | 3.774 | 2,749,009 | +0.01(+0.27%) |
Mar 11, 2005 | 3.744 | 3.782 | 3.739 | 3.764 | 3,977,391 | +0.01(+0.37%) |
Mar 10, 2005 | 3.718 | 3.784 | 3.718 | 3.750 | 4,469,219 | +0.04(+1.09%) |
Mar 09, 2005 | 3.673 | 3.729 | 3.644 | 3.710 | 5,983,511 | +0.05(+1.31%) |
Mar 08, 2005 | 3.788 | 3.792 | 3.662 | 3.662 | 5,453,667 | -0.12(-3.17%) |
Mar 07, 2005 | 3.798 | 3.798 | 3.768 | 3.782 | 4,683,057 | -0.02(-0.43%) |
Mar 04, 2005 | 3.783 | 3.821 | 3.775 | 3.798 | 4,009,071 | +0.03(+0.74%) |
Mar 03, 2005 | 3.801 | 3.803 | 3.758 | 3.770 | 2,897,112 | -0.03(-0.67%) |
Mar 02, 2005 | 3.775 | 3.802 | 3.758 | 3.795 | 3,329,540 | +0.02(+0.40%) |
Mar 01, 2005 | 3.801 | 3.832 | 3.775 | 3.780 | 4,850,168 | -0.01(-0.20%) |
Feb 28, 2005 | 3.819 | 3.837 | 3.766 | 3.788 | 4,925,407 | -0.04(-0.99%) |
Feb 25, 2005 | 3.693 | 3.826 | 3.653 | 3.826 | 5,261,213 | +0.12(+3.27%) |
Feb 24, 2005 | 3.643 | 3.717 | 3.611 | 3.705 | 4,652,170 | +0.06(+1.56%) |
Feb 23, 2005 | 3.636 | 3.677 | 3.636 | 3.648 | 6,650,369 | -0.01(-0.34%) |
Feb 22, 2005 | 3.750 | 3.750 | 3.631 | 3.660 | 10,167,613 | -0.10(-2.59%) |
Feb 18, 2005 | 3.790 | 3.790 | 3.753 | 3.758 | 5,246,165 | -0.03(-0.87%) |
Feb 17, 2005 | 3.928 | 3.929 | 3.790 | 3.790 | 4,298,940 | -0.11(-2.72%) |
Feb 16, 2005 | 3.899 | 3.918 | 3.876 | 3.897 | 2,773,561 | +0.00(+0.03%) |
Feb 15, 2005 | 3.932 | 3.947 | 3.888 | 3.895 | 12,548,345 | -0.04(-0.93%) |
Feb 14, 2005 | 3.852 | 3.952 | 3.835 | 3.932 | 2,918,496 | +0.09(+2.40%) |
Feb 11, 2005 | 3.782 | 3.871 | 3.756 | 3.840 | 3,896,608 | +0.05(+1.30%) |
Feb 10, 2005 | 3.756 | 3.802 | 3.742 | 3.790 | 3,984,519 | +0.02(+0.57%) |
Feb 09, 2005 | 3.864 | 3.876 | 3.769 | 3.769 | 5,692,849 | -0.08(-2.10%) |
Feb 08, 2005 | 3.907 | 3.908 | 3.843 | 3.850 | 4,377,348 | -0.06(-1.49%) |
Feb 07, 2005 | 3.859 | 3.939 | 3.857 | 3.908 | 5,222,405 | +0.05(+1.24%) |
Feb 04, 2005 | 3.832 | 3.869 | 3.831 | 3.860 | 5,667,505 | +0.04(+1.06%) |
Feb 03, 2005 | 3.860 | 3.886 | 3.763 | 3.819 | 11,397,578 | -0.04(-1.05%) |
Feb 02, 2005 | 3.832 | 3.860 | 3.790 | 3.860 | 6,971,127 | +0.02(+0.39%) |
Feb 01, 2005 | 3.852 | 3.855 | 3.825 | 3.845 | 8,838,647 | -0.01(-0.20%) |
Jan 31, 2005 | 3.826 | 3.898 | 3.802 | 3.852 | 5,838,576 | +0.05(+1.26%) |
Jan 28, 2005 | 3.779 | 3.816 | 3.746 | 3.804 | 6,437,323 | +0.03(+0.67%) |
Jan 27, 2005 | 3.744 | 3.788 | 3.729 | 3.779 | 7,114,477 | +0.07(+1.87%) |
Jan 26, 2005 | 3.718 | 3.731 | 3.700 | 3.710 | 4,497,731 | +0.01(+0.17%) |
Jan 25, 2005 | 3.687 | 3.748 | 3.681 | 3.703 | 4,308,444 | +0.02(+0.62%) |
Jan 24, 2005 | 3.676 | 3.706 | 3.662 | 3.681 | 9,103,173 | +0.00(+0.10%) |
Jan 21, 2005 | 3.636 | 3.696 | 3.631 | 3.677 | 5,574,842 | +0.06(+1.64%) |
Jan 20, 2005 | 3.668 | 3.689 | 3.586 | 3.617 | 12,920,582 | -0.06(-1.75%) |
Jan 19, 2005 | 3.679 | 3.721 | 3.663 | 3.682 | 7,146,949 | +0.00(+0.10%) |
Jan 18, 2005 | 3.644 | 3.698 | 3.611 | 3.678 | 8,098,133 | +0.02(+0.59%) |
Jan 14, 2005 | 3.636 | 3.668 | 3.636 | 3.657 | 7,154,077 | +0.04(+1.22%) |
Jan 13, 2005 | 3.621 | 3.655 | 3.605 | 3.612 | 12,388,362 | -0.01(-0.14%) |
Jan 12, 2005 | 3.506 | 3.633 | 3.427 | 3.617 | 15,606,232 | +0.13(+3.80%) |
Jan 11, 2005 | 3.693 | 3.694 | 3.463 | 3.485 | 26,905,604 | -0.30(-7.88%) |
Jan 10, 2005 | 3.769 | 3.852 | 3.756 | 3.783 | 5,315,068 | +0.01(+0.37%) |
Jan 07, 2005 | 3.782 | 3.797 | 3.769 | 3.769 | 7,976,958 | -0.01(-0.13%) |
Jan 06, 2005 | 3.763 | 3.799 | 3.763 | 3.774 | 5,678,593 | +0.03(+0.81%) |
Jan 05, 2005 | 3.826 | 3.830 | 3.735 | 3.744 | 5,628,698 | -0.09(-2.47%) |
Jan 04, 2005 | 3.895 | 3.926 | 3.835 | 3.838 | 4,565,050 | -0.07(-1.68%) |
Jan 03, 2005 | 3.971 | 4.000 | 3.861 | 3.904 | 5,999,350 | -0.08(-2.09%) |
Dec 31, 2004 | 3.995 | 4.034 | 3.946 | 3.987 | 3,110,950 | -0.01(-0.35%) |
Dec 30, 2004 | 3.960 | 4.016 | 3.960 | 4.001 | 2,823,456 | +0.04(+0.99%) |
Dec 29, 2004 | 3.990 | 3.995 | 3.938 | 3.962 | 1,907,912 | -0.04(-1.04%) |
Dec 28, 2004 | 3.919 | 4.005 | 3.914 | 4.004 | 2,406,868 | +0.09(+2.32%) |
Dec 27, 2004 | 3.952 | 3.967 | 3.909 | 3.913 | 2,615,954 | -0.04(-0.93%) |
Dec 23, 2004 | 3.922 | 3.967 | 3.875 | 3.950 | 3,246,381 | +0.02(+0.51%) |
Dec 22, 2004 | 3.851 | 3.948 | 3.845 | 3.929 | 7,881,127 | +0.09(+2.47%) |
Dec 21, 2004 | 3.793 | 3.835 | 3.755 | 3.835 | 6,758,080 | +0.04(+1.10%) |
Dec 20, 2004 | 3.801 | 3.807 | 3.742 | 3.793 | 5,581,178 | -0.02(-0.43%) |
Dec 17, 2004 | 3.841 | 3.846 | 3.765 | 3.809 | 6,031,030 | -0.03(-0.79%) |
Dec 16, 2004 | 3.881 | 3.881 | 3.813 | 3.840 | 4,540,498 | -0.04(-1.07%) |
Dec 15, 2004 | 3.880 | 3.881 | 3.813 | 3.881 | 5,286,556 | +0.03(+0.66%) |
Dec 14, 2004 | 3.854 | 3.874 | 3.823 | 3.856 | 5,260,421 | +0.03(+0.73%) |
Dec 13, 2004 | 3.813 | 3.842 | 3.751 | 3.828 | 5,543,162 | +0.01(+0.26%) |
Dec 10, 2004 | 3.807 | 3.836 | 3.778 | 3.818 | 4,866,008 | -0.01(-0.26%) |
Dec 09, 2004 | 3.788 | 3.846 | 3.745 | 3.828 | 5,339,620 | +0.01(+0.30%) |
Dec 08, 2004 | 3.855 | 3.855 | 3.801 | 3.817 | 5,614,442 | -0.04(-1.02%) |
Dec 07, 2004 | 3.915 | 3.920 | 3.835 | 3.856 | 7,505,722 | -0.06(-1.52%) |
Dec 06, 2004 | 3.934 | 3.944 | 3.886 | 3.915 | 4,244,293 | -0.02(-0.48%) |
Dec 03, 2004 | 3.971 | 3.991 | 3.934 | 3.934 | 12,552,305 | -0.11(-2.66%) |
Dec 02, 2004 | 3.990 | 4.058 | 3.956 | 4.042 | 7,905,679 | +0.04(+0.91%) |
Dec 01, 2004 | 3.870 | 4.062 | 3.870 | 4.005 | 14,826,118 | +0.15(+3.90%) |
Nov 30, 2004 | 3.825 | 3.910 | 3.802 | 3.855 | 6,999,638 | +0.01(+0.13%) |
Nov 29, 2004 | 3.744 | 3.878 | 3.718 | 3.850 | 12,781,191 | +0.14(+3.67%) |
Nov 26, 2004 | 3.702 | 3.736 | 3.701 | 3.713 | 1,129,382 | -0.01(-0.14%) |
Nov 24, 2004 | 3.725 | 3.765 | 3.706 | 3.718 | 4,972,927 | +0.01(+0.34%) |
Nov 23, 2004 | 3.718 | 3.722 | 3.644 | 3.706 | 5,566,922 | -0.02(-0.61%) |
Nov 22, 2004 | 3.573 | 3.742 | 3.573 | 3.729 | 8,570,954 | +0.13(+3.65%) |
Nov 19, 2004 | 3.617 | 3.630 | 3.587 | 3.597 | 4,233,997 | -0.02(-0.52%) |
Nov 18, 2004 | 3.636 | 3.649 | 3.607 | 3.616 | 2,877,312 | +0.01(+0.14%) |
Nov 17, 2004 | 3.611 | 3.677 | 3.591 | 3.611 | 13,168,476 | +0.03(+0.85%) |
Nov 16, 2004 | 3.573 | 3.611 | 3.569 | 3.581 | 8,226,436 | +0.01(+0.21%) |
Nov 15, 2004 | 3.590 | 3.633 | 3.553 | 3.573 | 5,051,334 | +0.01(+0.35%) |
Nov 12, 2004 | 3.567 | 3.592 | 3.535 | 3.561 | 7,211,101 | -0.02(-0.53%) |
Nov 11, 2004 | 3.533 | 3.630 | 3.519 | 3.580 | 10,920,798 | +0.05(+1.32%) |
Nov 10, 2004 | 3.314 | 3.547 | 3.308 | 3.533 | 24,660,302 | +0.32(+9.81%) |
Nov 09, 2004 | 3.220 | 3.249 | 3.208 | 3.217 | 8,532,146 | -0.02(-0.62%) |
Nov 08, 2004 | 3.277 | 3.283 | 3.224 | 3.237 | 5,357,836 | -0.05(-1.54%) |
Nov 05, 2004 | 3.335 | 3.335 | 3.283 | 3.288 | 3,891,856 | -0.02(-0.65%) |
Nov 04, 2004 | 3.283 | 3.312 | 3.264 | 3.309 | 4,041,542 | +0.01(+0.42%) |
Nov 03, 2004 | 3.254 | 3.308 | 3.254 | 3.295 | 6,030,238 | +0.07(+2.27%) |
Nov 02, 2004 | 3.207 | 3.245 | 3.196 | 3.222 | 3,704,153 | +0.01(+0.28%) |
Nov 01, 2004 | 3.197 | 3.213 | 3.146 | 3.213 | 2,765,641 | +0.01(+0.36%) |
Oct 29, 2004 | 3.169 | 3.216 | 3.158 | 3.202 | 2,003,743 | +0.02(+0.75%) |
Oct 28, 2004 | 3.192 | 3.192 | 3.126 | 3.178 | 4,073,222 | -0.03(-1.02%) |
Oct 27, 2004 | 3.189 | 3.212 | 3.139 | 3.211 | 4,137,374 | +0.02(+0.71%) |
Oct 26, 2004 | 3.144 | 3.200 | 3.140 | 3.188 | 4,443,875 | +0.03(+1.08%) |
Oct 25, 2004 | 3.096 | 3.155 | 3.067 | 3.154 | 4,490,603 | +0.05(+1.46%) |
Oct 22, 2004 | 3.177 | 3.189 | 3.095 | 3.109 | 3,383,396 | -0.07(-2.15%) |
Oct 21, 2004 | 3.082 | 3.196 | 3.081 | 3.177 | 5,154,293 | +0.09(+3.07%) |
Oct 20, 2004 | 3.043 | 3.091 | 3.043 | 3.082 | 4,714,737 | +0.03(+0.91%) |
Oct 19, 2004 | 3.082 | 3.087 | 3.054 | 3.054 | 2,701,489 | -0.03(-0.86%) |
Oct 18, 2004 | 3.075 | 3.130 | 3.045 | 3.081 | 3,072,934 | +0.00(+0.12%) |
Oct 15, 2004 | 3.056 | 3.128 | 3.056 | 3.077 | 3,609,906 | +0.02(+0.74%) |
Oct 14, 2004 | 3.093 | 3.125 | 3.054 | 3.054 | 2,791,777 | -0.05(-1.71%) |
Oct 13, 2004 | 3.212 | 3.212 | 3.078 | 3.107 | 3,410,324 | -0.09(-2.88%) |
Oct 12, 2004 | 3.176 | 3.203 | 3.152 | 3.200 | 2,623,874 | +0.01(+0.16%) |
Oct 11, 2004 | 3.188 | 3.196 | 3.119 | 3.194 | 4,067,678 | +0.01(+0.20%) |
Oct 08, 2004 | 3.198 | 3.232 | 3.188 | 3.188 | 4,051,838 | -0.02(-0.71%) |
Oct 07, 2004 | 3.279 | 3.279 | 3.211 | 3.211 | 5,211,317 | -0.08(-2.45%) |
Oct 06, 2004 | 3.250 | 3.292 | 3.250 | 3.292 | 2,759,305 | +0.03(+0.81%) |
Oct 05, 2004 | 3.289 | 3.289 | 3.245 | 3.265 | 2,309,453 | -0.03(-0.84%) |
Oct 04, 2004 | 3.314 | 3.346 | 3.278 | 3.293 | 6,479,299 | -0.03(-0.76%) |
Oct 01, 2004 | 3.264 | 3.333 | 3.264 | 3.318 | 5,029,950 | +0.05(+1.66%) |
Sep 30, 2004 | 3.234 | 3.265 | 3.224 | 3.264 | 3,875,224 | +0.03(+1.02%) |
Sep 29, 2004 | 3.237 | 3.239 | 3.217 | 3.231 | 3,875,224 | +0.01(+0.16%) |
Sep 28, 2004 | 3.202 | 3.245 | 3.202 | 3.226 | 3,666,930 | +0.02(+0.75%) |
Sep 27, 2004 | 3.169 | 3.232 | 3.157 | 3.202 | 8,779,248 | +0.03(+0.95%) |
Sep 24, 2004 | 3.100 | 3.176 | 3.082 | 3.172 | 7,256,244 | +0.09(+2.95%) |
Sep 23, 2004 | 3.138 | 3.157 | 3.063 | 3.081 | 14,548,129 | -0.05(-1.65%) |
Sep 22, 2004 | 3.206 | 3.206 | 3.129 | 3.133 | 11,140,973 | -0.07(-2.09%) |
Sep 21, 2004 | 3.240 | 3.246 | 3.189 | 3.200 | 7,762,328 | -0.02(-0.67%) |
Sep 20, 2004 | 3.240 | 3.264 | 3.220 | 3.221 | 4,320,324 | -0.01(-0.43%) |
Sep 17, 2004 | 3.333 | 3.333 | 3.226 | 3.235 | 10,531,138 | -0.07(-2.18%) |
Sep 16, 2004 | 3.251 | 3.307 | 3.251 | 3.307 | 7,720,352 | +0.07(+2.10%) |
Sep 15, 2004 | 3.218 | 3.245 | 3.201 | 3.239 | 5,018,863 | +0.02(+0.71%) |
Sep 14, 2004 | 3.206 | 3.231 | 3.194 | 3.216 | 5,517,818 | +0.01(+0.35%) |
Sep 13, 2004 | 3.207 | 3.229 | 3.194 | 3.205 | 3,935,415 | -0.02(-0.47%) |
Sep 10, 2004 | 3.206 | 3.220 | 3.186 | 3.220 | 5,239,037 | +0.02(+0.47%) |
Sep 09, 2004 | 3.244 | 3.260 | 3.168 | 3.205 | 17,824,606 | -0.04(-1.13%) |
Sep 08, 2004 | 3.278 | 3.283 | 3.231 | 3.241 | 5,574,842 | -0.04(-1.12%) |
Sep 07, 2004 | 3.265 | 3.278 | 3.235 | 3.278 | 2,637,338 | +0.04(+1.29%) |
Sep 03, 2004 | 3.229 | 3.263 | 3.221 | 3.236 | 2,840,088 | -0.03(-0.85%) |
Sep 02, 2004 | 3.157 | 3.264 | 3.157 | 3.264 | 5,933,615 | +0.11(+3.40%) |
Sep 01, 2004 | 3.182 | 3.246 | 3.144 | 3.157 | 9,285,332 | -0.03(-1.07%) |
Aug 31, 2004 | 3.163 | 3.210 | 3.153 | 3.191 | 7,884,295 | +0.03(+0.88%) |
Aug 30, 2004 | 3.220 | 3.220 | 3.157 | 3.163 | 6,864,207 | -0.06(-1.76%) |
Aug 27, 2004 | 3.196 | 3.226 | 3.188 | 3.220 | 3,015,911 | +0.01(+0.39%) |
Aug 26, 2004 | 3.239 | 3.239 | 3.188 | 3.207 | 5,403,771 | -0.03(-0.86%) |
Aug 25, 2004 | 3.240 | 3.255 | 3.202 | 3.235 | 4,412,196 | -0.01(-0.16%) |
Aug 24, 2004 | 3.302 | 3.309 | 3.206 | 3.240 | 10,554,105 | -0.05(-1.50%) |
Aug 23, 2004 | 3.396 | 3.404 | 3.285 | 3.289 | 13,344,298 | -0.12(-3.55%) |
Aug 20, 2004 | 3.304 | 3.413 | 3.304 | 3.410 | 9,798,544 | +0.13(+3.88%) |
Aug 19, 2004 | 3.268 | 3.345 | 3.188 | 3.283 | 8,703,217 | +1.87(+132.14%) |
Aug 17, 2004 | 1.392 | 1.417 | 1.386 | 1.414 | 1,345,597 | +0.02(+1.78%) |
Aug 16, 2004 | 1.356 | 1.390 | 1.355 | 1.389 | 1,379,652 | +0.04(+3.12%) |
Aug 13, 2004 | 1.380 | 1.384 | 1.347 | 1.347 | 691,410 | -0.02(-1.76%) |
Aug 12, 2004 | 1.397 | 1.397 | 1.369 | 1.371 | 803,873 | -0.03(-2.36%) |
Aug 11, 2004 | 1.391 | 1.409 | 1.368 | 1.405 | 864,064 | +0.00(+0.00%) |
Aug 10, 2004 | 1.380 | 1.409 | 1.376 | 1.405 | 647,850 | +0.03(+2.20%) |
Aug 09, 2004 | 1.375 | 1.385 | 1.363 | 1.374 | 541,723 | +0.01(+0.53%) |
Aug 06, 2004 | 1.423 | 1.423 | 1.361 | 1.367 | 1,294,909 | -0.06(-4.51%) |
Aug 05, 2004 | 1.437 | 1.448 | 1.416 | 1.432 | 1,065,231 | +0.00(+0.24%) |
Aug 04, 2004 | 1.397 | 1.433 | 1.381 | 1.428 | 942,472 | +0.03(+1.88%) |
Aug 03, 2004 | 1.444 | 1.444 | 1.398 | 1.402 | 1,586,363 | -0.04(-3.10%) |
Aug 02, 2004 | 1.453 | 1.469 | 1.435 | 1.447 | 1,021,671 | -0.02(-1.23%) |
Jul 30, 2004 | 1.442 | 1.466 | 1.437 | 1.465 | 1,072,359 | +0.02(+1.36%) |
Jul 29, 2004 | 1.445 | 1.448 | 1.425 | 1.445 | 816,545 | +0.01(+0.51%) |
Jul 28, 2004 | 1.442 | 1.455 | 1.420 | 1.438 | 976,528 | -0.01(-0.47%) |
Jul 27, 2004 | 1.437 | 1.447 | 1.426 | 1.444 | 911,584 | +0.01(+0.43%) |
Jul 26, 2004 | 1.465 | 1.466 | 1.422 | 1.438 | 1,591,114 | -0.02(-1.04%) |
Jul 23, 2004 | 1.482 | 1.485 | 1.437 | 1.453 | 1,305,997 | -0.03(-1.89%) |
Jul 22, 2004 | 1.484 | 1.501 | 1.475 | 1.481 | 2,561,307 | +0.01(+0.38%) |
Jul 21, 2004 | 1.515 | 1.515 | 1.470 | 1.476 | 1,502,411 | -0.03(-2.27%) |
Jul 20, 2004 | 1.467 | 1.519 | 1.465 | 1.510 | 1,534,091 | +0.04(+2.87%) |
Jul 19, 2004 | 1.484 | 1.484 | 1.462 | 1.468 | 979,695 | -0.01(-0.76%) |
Jul 16, 2004 | 1.483 | 1.495 | 1.476 | 1.479 | 746,849 | -0.00(-0.27%) |
Jul 15, 2004 | 1.487 | 1.496 | 1.478 | 1.483 | 590,827 | +0.00(+0.23%) |
Jul 14, 2004 | 1.493 | 1.511 | 1.471 | 1.480 | 1,404,204 | -0.02(-1.60%) |
Jul 13, 2004 | 1.497 | 1.505 | 1.480 | 1.504 | 1,042,263 | +0.00(+0.00%) |
Jul 12, 2004 | 1.551 | 1.551 | 1.481 | 1.504 | 2,003,743 | -0.06(-3.67%) |
Jul 09, 2004 | 1.533 | 1.565 | 1.526 | 1.561 | 2,059,975 | +0.03(+1.87%) |
Jul 08, 2004 | 1.519 | 1.539 | 1.504 | 1.533 | 4,177,765 | +0.00(+0.18%) |
Jul 07, 2004 | 1.506 | 1.537 | 1.501 | 1.530 | 2,429,836 | +0.03(+1.87%) |
Jul 06, 2004 | 1.498 | 1.506 | 1.483 | 1.502 | 1,690,906 | +0.00(+0.22%) |
Jul 02, 2004 | 1.470 | 1.508 | 1.466 | 1.498 | 2,356,972 | +0.03(+2.18%) |
Jul 01, 2004 | 1.464 | 1.483 | 1.457 | 1.466 | 2,307,869 | -0.00(-0.08%) |
Jun 30, 2004 | 1.454 | 1.478 | 1.450 | 1.467 | 1,924,544 | +0.01(+0.93%) |
Jun 29, 2004 | 1.437 | 1.465 | 1.435 | 1.454 | 2,110,662 | +0.02(+1.29%) |
Jun 28, 2004 | 1.437 | 1.450 | 1.419 | 1.435 | 2,418,748 | -0.01(-0.85%) |
Jun 25, 2004 | 1.403 | 1.448 | 1.402 | 1.448 | 2,312,621 | +0.05(+3.66%) |
Jun 24, 2004 | 1.406 | 1.420 | 1.396 | 1.397 | 1,394,700 | -0.01(-0.68%) |
Jun 23, 2004 | 1.372 | 1.416 | 1.364 | 1.406 | 1,240,261 | +0.03(+2.08%) |
Jun 22, 2004 | 1.378 | 1.389 | 1.361 | 1.378 | 1,382,028 | -0.00(-0.20%) |
Jun 21, 2004 | 1.382 | 1.393 | 1.371 | 1.380 | 763,481 | +0.01(+0.37%) |
Jun 18, 2004 | 1.383 | 1.397 | 1.375 | 1.375 | 1,605,370 | +0.01(+0.41%) |
Jun 17, 2004 | 1.369 | 1.388 | 1.356 | 1.370 | 1,144,430 | -0.01(-0.37%) |
Jun 16, 2004 | 1.360 | 1.383 | 1.352 | 1.375 | 1,051,767 | +0.01(+0.49%) |
Jun 15, 2004 | 1.364 | 1.372 | 1.338 | 1.368 | 1,094,535 | +0.01(+0.95%) |
Jun 14, 2004 | 1.375 | 1.377 | 1.355 | 1.355 | 1,459,644 | -0.02(-1.39%) |
Jun 10, 2004 | 1.377 | 1.384 | 1.364 | 1.374 | 1,642,594 | -0.01(-0.37%) |
Jun 09, 2004 | 1.395 | 1.396 | 1.367 | 1.379 | 1,226,797 | -0.01(-1.01%) |
Jun 08, 2004 | 1.372 | 1.395 | 1.364 | 1.393 | 1,002,663 | +0.01(+1.06%) |
Jun 07, 2004 | 1.361 | 1.385 | 1.352 | 1.379 | 1,149,974 | +0.03(+1.95%) |
Jun 04, 2004 | 1.364 | 1.375 | 1.349 | 1.352 | 1,074,735 | -0.01(-0.54%) |
Jun 03, 2004 | 1.366 | 1.369 | 1.341 | 1.360 | 1,313,917 | -0.01(-0.45%) |
Jun 02, 2004 | 1.347 | 1.366 | 1.341 | 1.366 | 1,537,259 | +0.02(+1.67%) |
Jun 01, 2004 | 1.312 | 1.347 | 1.302 | 1.343 | 3,352,508 | +0.03(+2.44%) |
May 28, 2004 | 1.354 | 1.354 | 1.311 | 1.311 | 2,143,134 | -0.04(-2.63%) |
May 27, 2004 | 1.364 | 1.384 | 1.340 | 1.347 | 2,962,847 | +0.02(+1.74%) |
May 26, 2004 | 1.322 | 1.331 | 1.304 | 1.324 | 1,179,278 | -0.00(-0.30%) |
May 25, 2004 | 1.305 | 1.328 | 1.304 | 1.328 | 1,073,151 | +0.02(+1.15%) |
May 24, 2004 | 1.308 | 1.324 | 1.291 | 1.313 | 1,279,861 | +0.01(+1.08%) |
May 21, 2004 | 1.313 | 1.322 | 1.294 | 1.299 | 1,968,895 | -0.00(-0.26%) |
May 20, 2004 | 1.297 | 1.302 | 1.282 | 1.302 | 1,237,093 | +0.00(+0.13%) |
May 19, 2004 | 1.294 | 1.319 | 1.291 | 1.300 | 2,040,967 | +0.02(+1.85%) |
May 18, 2004 | 1.282 | 1.299 | 1.240 | 1.277 | 1,045,431 | +0.00(+0.00%) |
May 17, 2004 | 1.239 | 1.310 | 1.231 | 1.277 | 2,415,580 | +0.04(+3.31%) |
May 14, 2004 | 1.191 | 1.252 | 1.191 | 1.236 | 3,082,438 | +0.05(+4.21%) |
May 13, 2004 | 1.257 | 1.257 | 1.186 | 1.186 | 5,509,107 | -0.07(-5.67%) |
May 12, 2004 | 1.340 | 1.340 | 1.230 | 1.257 | 4,633,954 | -0.08(-6.16%) |
May 11, 2004 | 1.350 | 1.356 | 1.333 | 1.340 | 1,275,109 | +0.00(+0.13%) |
May 10, 2004 | 1.248 | 1.345 | 1.248 | 1.338 | 5,594,642 | +0.10(+8.41%) |
May 07, 2004 | 1.344 | 1.352 | 1.228 | 1.234 | 4,800,272 | -0.12(-8.57%) |
May 06, 2004 | 1.364 | 1.364 | 1.327 | 1.350 | 1,374,108 | -0.01(-1.07%) |
May 05, 2004 | 1.386 | 1.386 | 1.364 | 1.364 | 807,833 | -0.01(-0.98%) |
May 04, 2004 | 1.379 | 1.396 | 1.375 | 1.378 | 1,199,078 | -0.00(-0.08%) |
May 03, 2004 | 1.370 | 1.379 | 1.363 | 1.379 | 1,343,221 | +0.00(+0.33%) |
Apr 30, 2004 | 1.386 | 1.392 | 1.368 | 1.374 | 838,721 | -0.01(-0.81%) |
Apr 29, 2004 | 1.400 | 1.405 | 1.364 | 1.386 | 1,038,303 | -0.02(-1.63%) |
Apr 28, 2004 | 1.414 | 1.417 | 1.398 | 1.409 | 1,356,684 | -0.02(-1.22%) |
Apr 27, 2004 | 1.441 | 1.448 | 1.417 | 1.426 | 872,776 | -0.02(-1.40%) |
Apr 26, 2004 | 1.451 | 1.459 | 1.439 | 1.446 | 696,954 | -0.01(-0.62%) |
Apr 23, 2004 | 1.459 | 1.460 | 1.439 | 1.455 | 1,184,030 | -0.00(-0.23%) |
Apr 22, 2004 | 1.448 | 1.476 | 1.442 | 1.458 | 980,487 | +0.01(+0.54%) |
Apr 21, 2004 | 1.443 | 1.457 | 1.437 | 1.451 | 1,005,831 | +0.01(+0.51%) |
Apr 20, 2004 | 1.456 | 1.466 | 1.438 | 1.443 | 1,031,967 | -0.00(-0.31%) |
Apr 19, 2004 | 1.431 | 1.449 | 1.420 | 1.448 | 1,241,845 | +0.02(+1.10%) |
Apr 16, 2004 | 1.425 | 1.439 | 1.407 | 1.432 | 1,233,925 | +0.01(+0.95%) |
Apr 15, 2004 | 1.403 | 1.424 | 1.399 | 1.419 | 1,383,612 | +0.02(+1.53%) |
Apr 14, 2004 | 1.389 | 1.413 | 1.386 | 1.397 | 2,068,687 | +0.01(+0.69%) |
Apr 13, 2004 | 1.425 | 1.431 | 1.388 | 1.388 | 2,482,107 | -0.05(-3.47%) |
Apr 12, 2004 | 1.467 | 1.467 | 1.429 | 1.438 | 1,381,236 | -0.04(-2.55%) |
Apr 08, 2004 | 1.502 | 1.504 | 1.460 | 1.475 | 864,856 | -0.02(-1.42%) |
Apr 07, 2004 | 1.506 | 1.507 | 1.480 | 1.497 | 1,120,670 | -0.01(-0.78%) |
Apr 06, 2004 | 1.507 | 1.515 | 1.493 | 1.508 | 1,096,119 | -0.01(-0.37%) |
Apr 05, 2004 | 1.512 | 1.521 | 1.496 | 1.514 | 1,258,477 | -0.01(-0.33%) |
Apr 02, 2004 | 1.490 | 1.522 | 1.488 | 1.519 | 1,257,685 | +0.04(+2.65%) |