Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.131 | 1.192 | 1.131 | 1.192 | 1,002,656 | +0.04(+3.39%) |
Aug 30, 2005 | 1.173 | 1.182 | 1.147 | 1.153 | 1,738,436 | -0.03(-2.14%) |
Aug 29, 2005 | 1.162 | 1.181 | 1.149 | 1.178 | 1,548,879 | +0.02(+1.40%) |
Aug 26, 2005 | 1.147 | 1.164 | 1.135 | 1.162 | 1,611,234 | +0.01(+0.99%) |
Aug 25, 2005 | 1.149 | 1.154 | 1.135 | 1.150 | 1,579,641 | +0.02(+2.19%) |
Aug 24, 2005 | 1.116 | 1.143 | 1.116 | 1.126 | 2,115,056 | -0.01(-1.21%) |
Aug 23, 2005 | 1.143 | 1.149 | 1.134 | 1.140 | 1,810,767 | -0.02(-1.30%) |
Aug 22, 2005 | 1.149 | 1.170 | 1.146 | 1.155 | 1,816,587 | -0.01(-0.52%) |
Aug 19, 2005 | 1.167 | 1.178 | 1.157 | 1.161 | 2,550,705 | -0.01(-0.87%) |
Aug 18, 2005 | 1.182 | 1.182 | 1.168 | 1.171 | 2,027,760 | -0.00(-0.21%) |
Aug 17, 2005 | 1.180 | 1.186 | 1.165 | 1.173 | 4,732,272 | +0.00(+0.05%) |
Aug 16, 2005 | 1.196 | 1.197 | 1.173 | 1.173 | 1,625,367 | -0.02(-1.52%) |
Aug 15, 2005 | 1.173 | 1.197 | 1.170 | 1.191 | 2,350,340 | +0.01(+1.18%) |
Aug 12, 2005 | 1.179 | 1.184 | 1.171 | 1.177 | 1,374,287 | -0.01(-0.66%) |
Aug 11, 2005 | 1.196 | 1.197 | 1.182 | 1.185 | 2,514,123 | -0.01(-0.46%) |
Aug 10, 2005 | 1.190 | 1.200 | 1.178 | 1.190 | 3,027,923 | +0.02(+1.49%) |
Aug 09, 2005 | 1.184 | 1.198 | 1.170 | 1.173 | 3,987,347 | +0.00(+0.31%) |
Aug 08, 2005 | 1.162 | 1.182 | 1.158 | 1.169 | 1,760,052 | -0.01(-0.87%) |
Aug 05, 2005 | 1.194 | 1.194 | 1.153 | 1.179 | 2,564,838 | -0.02(-1.70%) |
Aug 04, 2005 | 1.216 | 1.216 | 1.197 | 1.200 | 1,155,632 | -0.02(-1.24%) |
Aug 03, 2005 | 1.203 | 1.218 | 1.203 | 1.215 | 1,337,706 | +0.00(+0.15%) |
Aug 02, 2005 | 1.213 | 1.214 | 1.191 | 1.213 | 3,190,044 | -0.00(-0.15%) |
Aug 01, 2005 | 1.212 | 1.222 | 1.206 | 1.215 | 2,387,752 | -0.01(-0.98%) |
Jul 29, 2005 | 1.220 | 1.227 | 1.217 | 1.227 | 626,868 | +0.01(+0.59%) |
Jul 28, 2005 | 1.230 | 1.243 | 1.215 | 1.220 | 1,883,098 | -0.01(-0.83%) |
Jul 27, 2005 | 1.203 | 1.230 | 1.203 | 1.230 | 1,197,201 | +0.03(+2.25%) |
Jul 26, 2005 | 1.236 | 1.236 | 1.202 | 1.203 | 2,771,023 | -0.04(-3.38%) |
Jul 25, 2005 | 1.291 | 1.291 | 1.228 | 1.245 | 2,011,964 | -0.03(-2.36%) |
Jul 22, 2005 | 1.293 | 1.296 | 1.263 | 1.275 | 1,363,479 | +0.01(+0.71%) |
Jul 21, 2005 | 1.275 | 1.275 | 1.245 | 1.266 | 1,686,890 | -0.01(-0.89%) |
Jul 20, 2005 | 1.245 | 1.280 | 1.245 | 1.277 | 1,239,602 | +0.00(+0.28%) |
Jul 19, 2005 | 1.245 | 1.278 | 1.233 | 1.274 | 1,498,996 | +0.03(+2.82%) |
Jul 18, 2005 | 1.215 | 1.244 | 1.215 | 1.239 | 1,238,771 | +0.02(+1.93%) |
Jul 15, 2005 | 1.232 | 1.233 | 1.214 | 1.215 | 1,549,711 | -0.02(-1.46%) |
Jul 14, 2005 | 1.267 | 1.269 | 1.233 | 1.233 | 2,080,969 | -0.02(-1.63%) |
Jul 13, 2005 | 1.245 | 1.265 | 1.242 | 1.254 | 1,921,342 | +0.01(+0.72%) |
Jul 12, 2005 | 1.278 | 1.278 | 1.240 | 1.245 | 3,001,318 | -0.05(-3.72%) |
Jul 11, 2005 | 1.272 | 1.299 | 1.270 | 1.293 | 2,253,067 | +0.02(+1.46%) |
Jul 08, 2005 | 1.260 | 1.277 | 1.260 | 1.274 | 1,496,502 | +0.02(+1.78%) |
Jul 07, 2005 | 1.248 | 1.259 | 1.233 | 1.252 | 1,915,522 | -0.02(-1.23%) |
Jul 06, 2005 | 1.236 | 1.268 | 1.236 | 1.268 | 1,539,734 | +0.02(+1.84%) |
Jul 05, 2005 | 1.238 | 1.249 | 1.217 | 1.245 | 2,138,335 | +0.01(+0.58%) |
Jul 01, 2005 | 1.255 | 1.263 | 1.237 | 1.238 | 1,082,470 | -0.02(-1.34%) |
Jun 30, 2005 | 1.247 | 1.263 | 1.239 | 1.255 | 1,538,071 | +0.02(+1.91%) |
Jun 29, 2005 | 1.219 | 1.259 | 1.219 | 1.231 | 2,336,206 | +0.02(+1.84%) |
Jun 28, 2005 | 1.233 | 1.246 | 1.209 | 1.209 | 3,150,968 | -0.05(-4.29%) |
Jun 27, 2005 | 1.270 | 1.275 | 1.251 | 1.263 | 1,556,362 | +0.02(+1.20%) |
Jun 24, 2005 | 1.272 | 1.276 | 1.242 | 1.248 | 2,822,569 | -0.01(-1.05%) |
Jun 23, 2005 | 1.297 | 1.307 | 1.257 | 1.261 | 2,305,444 | -0.03(-2.47%) |
Jun 22, 2005 | 1.317 | 1.335 | 1.289 | 1.293 | 1,927,993 | -0.02(-1.42%) |
Jun 21, 2005 | 1.320 | 1.329 | 1.309 | 1.312 | 2,234,776 | +0.01(+0.41%) |
Jun 20, 2005 | 1.336 | 1.346 | 1.306 | 1.306 | 1,050,045 | -0.01(-0.87%) |
Jun 17, 2005 | 1.314 | 1.332 | 1.312 | 1.318 | 1,441,630 | +0.01(+0.50%) |
Jun 16, 2005 | 1.304 | 1.317 | 1.287 | 1.311 | 2,834,209 | +0.02(+1.40%) |
Jun 15, 2005 | 1.295 | 1.302 | 1.283 | 1.293 | 1,893,906 | -0.00(-0.14%) |
Jun 14, 2005 | 1.305 | 1.305 | 1.291 | 1.295 | 863,814 | +0.00(+0.23%) |
Jun 13, 2005 | 1.308 | 1.311 | 1.286 | 1.292 | 743,262 | -0.00(-0.28%) |
Jun 10, 2005 | 1.311 | 1.311 | 1.286 | 1.295 | 989,354 | -0.02(-1.42%) |
Jun 09, 2005 | 1.271 | 1.314 | 1.268 | 1.314 | 1,302,788 | +0.03(+2.53%) |
Jun 08, 2005 | 1.300 | 1.300 | 1.274 | 1.282 | 1,248,748 | -0.02(-1.43%) |
Jun 07, 2005 | 1.299 | 1.308 | 1.297 | 1.300 | 1,114,062 | +0.00(+0.09%) |
Jun 06, 2005 | 1.257 | 1.299 | 1.255 | 1.299 | 1,339,369 | +0.04(+3.00%) |
Jun 03, 2005 | 1.267 | 1.277 | 1.253 | 1.261 | 1,176,417 | -0.00(-0.14%) |
Jun 02, 2005 | 1.259 | 1.270 | 1.240 | 1.263 | 1,484,862 | -0.00(-0.19%) |
Jun 01, 2005 | 1.245 | 1.275 | 1.245 | 1.265 | 1,172,260 | +0.01(+0.57%) |
May 31, 2005 | 1.281 | 1.281 | 1.244 | 1.258 | 1,094,940 | -0.00(-0.38%) |
May 27, 2005 | 1.293 | 1.293 | 1.244 | 1.263 | 2,002,818 | -0.03(-2.33%) |
May 26, 2005 | 1.218 | 1.293 | 1.214 | 1.293 | 2,509,135 | +0.10(+8.48%) |
May 25, 2005 | 1.200 | 1.202 | 1.175 | 1.192 | 1,399,229 | +0.00(+0.00%) |
May 24, 2005 | 1.203 | 1.203 | 1.177 | 1.192 | 655,966 | +0.00(+0.00%) |
May 23, 2005 | 1.155 | 1.202 | 1.155 | 1.192 | 1,595,437 | +0.02(+1.85%) |
May 20, 2005 | 1.170 | 1.173 | 1.162 | 1.170 | 1,113,231 | -0.00(-0.15%) |
May 19, 2005 | 1.170 | 1.184 | 1.162 | 1.172 | 878,779 | -0.01(-1.07%) |
May 18, 2005 | 1.129 | 1.197 | 1.129 | 1.185 | 2,375,281 | +0.06(+4.90%) |
May 17, 2005 | 1.131 | 1.131 | 1.111 | 1.129 | 882,104 | -0.01(-0.90%) |
May 16, 2005 | 1.143 | 1.143 | 1.128 | 1.140 | 781,506 | +0.02(+1.50%) |
May 13, 2005 | 1.131 | 1.134 | 1.119 | 1.123 | 1,218,818 | -0.00(-0.11%) |
May 12, 2005 | 1.137 | 1.149 | 1.119 | 1.124 | 530,426 | -0.00(-0.11%) |
May 11, 2005 | 1.125 | 1.131 | 1.119 | 1.125 | 865,477 | -0.01(-0.95%) |
May 10, 2005 | 1.150 | 1.151 | 1.132 | 1.136 | 872,128 | -0.02(-1.87%) |
May 09, 2005 | 1.163 | 1.173 | 1.124 | 1.158 | 1,664,443 | +0.00(+0.21%) |
May 06, 2005 | 1.157 | 1.173 | 1.143 | 1.155 | 1,198,033 | +0.01(+0.63%) |
May 05, 2005 | 1.143 | 1.157 | 1.131 | 1.148 | 1,962,080 | +0.02(+1.81%) |
May 04, 2005 | 1.116 | 1.137 | 1.107 | 1.128 | 1,040,900 | +0.01(+1.24%) |
May 03, 2005 | 1.112 | 1.116 | 1.101 | 1.114 | 828,895 | +0.00(+0.16%) |
May 02, 2005 | 1.110 | 1.121 | 1.096 | 1.112 | 1,350,177 | +0.00(+0.11%) |
Apr 29, 2005 | 1.137 | 1.137 | 1.094 | 1.111 | 1,177,248 | +0.00(+0.38%) |
Apr 28, 2005 | 1.101 | 1.113 | 1.098 | 1.107 | 1,972,057 | +0.00(+0.00%) |
Apr 27, 2005 | 1.107 | 1.110 | 1.082 | 1.107 | 2,041,062 | -0.01(-0.70%) |
Apr 26, 2005 | 1.128 | 1.131 | 1.103 | 1.114 | 3,749,569 | -0.02(-1.54%) |
Apr 25, 2005 | 1.187 | 1.188 | 1.114 | 1.132 | 4,249,235 | -0.05(-3.98%) |
Apr 22, 2005 | 1.158 | 1.188 | 1.149 | 1.179 | 4,583,454 | +0.03(+2.73%) |
Apr 21, 2005 | 1.076 | 1.147 | 1.076 | 1.147 | 2,808,436 | +0.08(+7.92%) |
Apr 20, 2005 | 1.106 | 1.113 | 1.063 | 1.063 | 2,050,208 | -0.02(-1.94%) |
Apr 19, 2005 | 1.083 | 1.095 | 1.062 | 1.084 | 2,478,374 | -0.00(-0.44%) |
Apr 18, 2005 | 1.101 | 1.116 | 1.058 | 1.089 | 3,032,079 | -0.01(-1.25%) |
Apr 15, 2005 | 1.089 | 1.129 | 1.084 | 1.103 | 2,617,216 | -0.03(-2.96%) |
Apr 14, 2005 | 1.113 | 1.143 | 1.107 | 1.137 | 5,068,985 | -0.05(-4.26%) |
Apr 13, 2005 | 1.200 | 1.215 | 1.163 | 1.187 | 1,403,386 | -0.03(-2.08%) |
Apr 12, 2005 | 1.220 | 1.220 | 1.179 | 1.212 | 1,541,397 | -0.01(-0.44%) |
Apr 11, 2005 | 1.236 | 1.236 | 1.199 | 1.218 | 1,641,164 | -0.01(-0.88%) |
Apr 08, 2005 | 1.239 | 1.242 | 1.217 | 1.229 | 1,137,341 | -0.02(-1.30%) |
Apr 07, 2005 | 1.281 | 1.283 | 1.245 | 1.245 | 1,223,806 | -0.03(-2.13%) |
Apr 06, 2005 | 1.269 | 1.276 | 1.253 | 1.272 | 1,386,758 | +0.01(+0.67%) |
Apr 05, 2005 | 1.244 | 1.267 | 1.233 | 1.264 | 1,585,461 | +0.01(+0.72%) |
Apr 04, 2005 | 1.257 | 1.261 | 1.247 | 1.255 | 1,060,853 | -0.00(-0.10%) |
Apr 01, 2005 | 1.254 | 1.263 | 1.244 | 1.256 | 1,523,106 | +0.03(+2.30%) |
Mar 31, 2005 | 1.233 | 1.254 | 1.227 | 1.227 | 2,178,242 | +0.02(+1.44%) |
Mar 30, 2005 | 1.197 | 1.211 | 1.197 | 1.210 | 1,217,155 | +0.00(+0.10%) |
Mar 29, 2005 | 1.221 | 1.230 | 1.197 | 1.209 | 1,622,042 | -0.03(-2.19%) |
Mar 28, 2005 | 1.229 | 1.247 | 1.221 | 1.236 | 1,242,096 | +0.01(+0.98%) |
Mar 24, 2005 | 1.208 | 1.230 | 1.205 | 1.224 | 1,437,473 | +0.01(+0.64%) |
Mar 23, 2005 | 1.215 | 1.229 | 1.209 | 1.216 | 1,544,722 | -0.03(-2.08%) |
Mar 22, 2005 | 1.236 | 1.256 | 1.236 | 1.242 | 1,101,591 | -0.01(-1.05%) |
Mar 21, 2005 | 1.263 | 1.263 | 1.234 | 1.255 | 1,294,474 | -0.01(-1.09%) |
Mar 18, 2005 | 1.258 | 1.279 | 1.251 | 1.269 | 953,604 | +0.01(+0.96%) |
Mar 17, 2005 | 1.249 | 1.262 | 1.247 | 1.257 | 806,448 | +0.00(+0.34%) |
Mar 16, 2005 | 1.278 | 1.278 | 1.250 | 1.253 | 1,180,574 | -0.02(-1.93%) |
Mar 15, 2005 | 1.275 | 1.280 | 1.265 | 1.277 | 957,761 | +0.01(+0.76%) |
Mar 14, 2005 | 1.281 | 1.299 | 1.266 | 1.268 | 1,665,274 | -0.00(-0.09%) |
Mar 11, 2005 | 1.290 | 1.307 | 1.269 | 1.269 | 1,234,614 | -0.02(-1.91%) |
Mar 10, 2005 | 1.323 | 1.326 | 1.278 | 1.294 | 1,019,284 | -0.02(-1.24%) |
Mar 09, 2005 | 1.326 | 1.333 | 1.308 | 1.310 | 709,175 | -0.01(-1.05%) |
Mar 08, 2005 | 1.324 | 1.346 | 1.324 | 1.324 | 1,473,223 | -0.02(-1.12%) |
Mar 07, 2005 | 1.347 | 1.350 | 1.329 | 1.339 | 1,318,584 | +0.00(+0.23%) |
Mar 04, 2005 | 1.333 | 1.344 | 1.325 | 1.336 | 2,898,226 | +0.03(+2.11%) |
Mar 03, 2005 | 1.318 | 1.320 | 1.297 | 1.308 | 2,589,780 | +0.03(+2.11%) |
Mar 02, 2005 | 1.279 | 1.288 | 1.270 | 1.281 | 2,220,643 | -0.02(-1.16%) |
Mar 01, 2005 | 1.273 | 1.301 | 1.255 | 1.296 | 4,126,189 | -0.01(-0.87%) |
Feb 28, 2005 | 1.305 | 1.330 | 1.303 | 1.307 | 2,835,871 | +0.03(+2.31%) |
Feb 25, 2005 | 1.269 | 1.286 | 1.269 | 1.278 | 2,371,956 | +0.01(+0.71%) |
Feb 24, 2005 | 1.277 | 1.281 | 1.239 | 1.269 | 3,684,721 | -0.01(-0.57%) |
Feb 23, 2005 | 1.288 | 1.295 | 1.269 | 1.276 | 2,746,913 | -0.01(-0.84%) |
Feb 22, 2005 | 1.332 | 1.333 | 1.283 | 1.287 | 2,702,849 | -0.04(-2.77%) |
Feb 18, 2005 | 1.335 | 1.338 | 1.322 | 1.324 | 1,809,104 | -0.01(-0.59%) |
Feb 17, 2005 | 1.369 | 1.387 | 1.323 | 1.331 | 4,145,311 | -0.06(-4.24%) |
Feb 16, 2005 | 1.398 | 1.398 | 1.378 | 1.390 | 2,761,046 | -0.04(-2.49%) |
Feb 15, 2005 | 1.381 | 1.433 | 1.371 | 1.426 | 2,204,015 | +0.04(+2.64%) |
Feb 14, 2005 | 1.392 | 1.401 | 1.377 | 1.389 | 3,599,919 | +0.01(+1.05%) |
Feb 11, 2005 | 1.335 | 1.395 | 1.324 | 1.375 | 4,527,750 | +0.04(+2.97%) |
Feb 10, 2005 | 1.308 | 1.335 | 1.291 | 1.335 | 2,042,725 | +0.03(+2.35%) |
Feb 09, 2005 | 1.322 | 1.322 | 1.301 | 1.304 | 888,756 | -0.01(-0.82%) |
Feb 08, 2005 | 1.307 | 1.322 | 1.303 | 1.315 | 835,547 | +0.01(+0.64%) |
Feb 07, 2005 | 1.310 | 1.322 | 1.303 | 1.307 | 1,315,259 | -0.01(-1.05%) |
Feb 04, 2005 | 1.325 | 1.326 | 1.311 | 1.321 | 1,311,933 | +0.01(+0.83%) |
Feb 03, 2005 | 1.314 | 1.327 | 1.302 | 1.310 | 1,193,876 | +0.00(+0.00%) |
Feb 02, 2005 | 1.335 | 1.335 | 1.308 | 1.310 | 2,517,449 | -0.04(-2.81%) |
Feb 01, 2005 | 1.329 | 1.349 | 1.315 | 1.348 | 2,100,091 | +0.02(+1.86%) |
Jan 31, 2005 | 1.338 | 1.338 | 1.311 | 1.323 | 2,593,937 | +0.03(+2.52%) |
Jan 28, 2005 | 1.308 | 1.329 | 1.290 | 1.291 | 2,448,444 | +0.00(+0.05%) |
Jan 27, 2005 | 1.275 | 1.292 | 1.269 | 1.290 | 2,530,751 | +0.02(+1.61%) |
Jan 26, 2005 | 1.251 | 1.271 | 1.241 | 1.270 | 1,613,728 | +0.03(+2.38%) |
Jan 25, 2005 | 1.215 | 1.245 | 1.203 | 1.240 | 3,796,958 | +0.05(+3.83%) |
Jan 24, 2005 | 1.223 | 1.223 | 1.180 | 1.194 | 4,472,879 | -0.07(-5.20%) |
Jan 21, 2005 | 1.293 | 1.296 | 1.250 | 1.260 | 4,521,099 | +0.01(+0.43%) |
Jan 20, 2005 | 1.297 | 1.301 | 1.237 | 1.255 | 2,706,175 | -0.04(-3.25%) |
Jan 19, 2005 | 1.324 | 1.337 | 1.278 | 1.297 | 1,975,383 | -0.02(-1.24%) |
Jan 18, 2005 | 1.289 | 1.323 | 1.288 | 1.313 | 2,256,392 | +0.04(+3.07%) |
Jan 14, 2005 | 1.263 | 1.293 | 1.263 | 1.274 | 2,719,477 | +0.00(+0.00%) |
Jan 13, 2005 | 1.275 | 1.293 | 1.265 | 1.274 | 3,150,968 | +0.00(+0.00%) |
Jan 12, 2005 | 1.237 | 1.283 | 1.237 | 1.274 | 3,766,197 | +0.04(+2.97%) |
Jan 11, 2005 | 1.251 | 1.255 | 1.222 | 1.237 | 3,265,700 | -0.01(-0.63%) |
Jan 10, 2005 | 1.257 | 1.261 | 1.218 | 1.245 | 5,877,928 | -0.05(-3.81%) |
Jan 07, 2005 | 1.329 | 1.340 | 1.294 | 1.294 | 2,730,285 | -0.03(-1.96%) |
Jan 06, 2005 | 1.287 | 1.322 | 1.269 | 1.320 | 5,520,430 | +0.01(+0.87%) |
Jan 05, 2005 | 1.368 | 1.368 | 1.299 | 1.309 | 8,189,193 | -0.08(-6.00%) |
Jan 04, 2005 | 1.474 | 1.474 | 1.350 | 1.392 | 6,483,180 | -0.09(-5.93%) |
Jan 03, 2005 | 1.504 | 1.510 | 1.475 | 1.480 | 1,727,628 | -0.00(-0.16%) |
Dec 31, 2004 | 1.504 | 1.522 | 1.482 | 1.482 | 2,536,571 | -0.01(-0.44%) |
Dec 30, 2004 | 1.524 | 1.524 | 1.485 | 1.489 | 2,680,401 | -0.02(-1.55%) |
Dec 29, 2004 | 1.529 | 1.530 | 1.510 | 1.513 | 673,426 | -0.00(-0.32%) |
Dec 28, 2004 | 1.505 | 1.525 | 1.504 | 1.517 | 1,039,237 | +0.01(+0.88%) |
Dec 27, 2004 | 1.534 | 1.546 | 1.500 | 1.504 | 1,760,052 | -0.02(-1.54%) |
Dec 23, 2004 | 1.519 | 1.546 | 1.504 | 1.528 | 2,982,196 | +0.02(+1.60%) |
Dec 22, 2004 | 1.489 | 1.516 | 1.473 | 1.504 | 3,835,202 | +0.01(+0.89%) |
Dec 21, 2004 | 1.517 | 1.523 | 1.476 | 1.490 | 920,348 | -0.01(-0.88%) |
Dec 20, 2004 | 1.504 | 1.516 | 1.468 | 1.504 | 1,523,106 | +0.00(+0.00%) |
Dec 17, 2004 | 1.473 | 1.504 | 1.470 | 1.504 | 1,533,083 | +0.03(+2.00%) |
Dec 16, 2004 | 1.504 | 1.519 | 1.461 | 1.474 | 1,231,288 | -0.03(-2.19%) |
Dec 15, 2004 | 1.504 | 1.532 | 1.476 | 1.507 | 1,577,147 | +0.01(+0.93%) |
Dec 14, 2004 | 1.461 | 1.497 | 1.460 | 1.493 | 2,726,959 | +0.04(+2.65%) |
Dec 13, 2004 | 1.431 | 1.461 | 1.418 | 1.455 | 2,123,370 | +0.05(+3.82%) |
Dec 10, 2004 | 1.395 | 1.443 | 1.391 | 1.401 | 1,641,995 | +0.01(+0.47%) |
Dec 09, 2004 | 1.428 | 1.428 | 1.353 | 1.395 | 4,621,698 | -0.05(-3.78%) |
Dec 08, 2004 | 1.434 | 1.454 | 1.411 | 1.449 | 4,780,493 | +0.03(+2.08%) |
Dec 07, 2004 | 1.464 | 1.490 | 1.401 | 1.420 | 3,731,279 | -0.04(-2.60%) |
Dec 06, 2004 | 1.473 | 1.504 | 1.433 | 1.458 | 3,428,653 | -0.04(-2.42%) |
Dec 03, 2004 | 1.510 | 1.514 | 1.476 | 1.494 | 2,210,666 | -0.01(-0.72%) |
Dec 02, 2004 | 1.535 | 1.544 | 1.491 | 1.505 | 3,960,742 | -0.03(-1.96%) |
Dec 01, 2004 | 1.478 | 1.539 | 1.478 | 1.535 | 3,555,024 | +0.06(+4.38%) |
Nov 30, 2004 | 1.479 | 1.504 | 1.458 | 1.470 | 2,771,023 | +0.02(+1.24%) |
Nov 29, 2004 | 1.485 | 1.485 | 1.443 | 1.452 | 3,427,821 | +0.03(+2.07%) |
Nov 26, 2004 | 1.425 | 1.476 | 1.413 | 1.423 | 2,518,280 | +0.03(+2.51%) |
Nov 24, 2004 | 1.357 | 1.390 | 1.356 | 1.388 | 1,903,883 | +0.02(+1.72%) |
Nov 23, 2004 | 1.381 | 1.383 | 1.356 | 1.365 | 1,050,045 | -0.01(-1.00%) |
Nov 22, 2004 | 1.360 | 1.383 | 1.341 | 1.378 | 1,651,140 | +0.02(+1.33%) |
Nov 19, 2004 | 1.383 | 1.383 | 1.355 | 1.360 | 1,468,235 | -0.02(-1.65%) |
Nov 18, 2004 | 1.416 | 1.419 | 1.368 | 1.383 | 2,606,408 | -0.03(-1.92%) |
Nov 17, 2004 | 1.419 | 1.428 | 1.404 | 1.410 | 2,505,809 | +0.02(+1.16%) |
Nov 16, 2004 | 1.386 | 1.411 | 1.377 | 1.394 | 2,916,516 | +0.02(+1.22%) |
Nov 15, 2004 | 1.353 | 1.383 | 1.350 | 1.377 | 3,914,184 | +0.04(+3.20%) |
Nov 12, 2004 | 1.323 | 1.344 | 1.323 | 1.335 | 2,463,409 | +0.01(+0.96%) |
Nov 11, 2004 | 1.305 | 1.335 | 1.302 | 1.322 | 2,060,184 | +0.01(+0.46%) |
Nov 10, 2004 | 1.329 | 1.341 | 1.313 | 1.316 | 2,573,152 | -0.01(-0.55%) |
Nov 09, 2004 | 1.347 | 1.353 | 1.293 | 1.323 | 5,441,448 | -0.02(-1.74%) |
Nov 08, 2004 | 1.368 | 1.373 | 1.340 | 1.347 | 5,324,222 | -0.01(-0.67%) |
Nov 05, 2004 | 1.443 | 1.443 | 1.340 | 1.356 | 9,339,837 | -0.04(-3.01%) |
Nov 04, 2004 | 1.344 | 1.422 | 1.332 | 1.398 | 4,999,149 | +0.05(+4.08%) |
Nov 03, 2004 | 1.341 | 1.347 | 1.315 | 1.343 | 4,779,662 | +0.07(+5.33%) |
Nov 02, 2004 | 1.285 | 1.294 | 1.267 | 1.275 | 2,238,933 | +0.01(+0.95%) |
Nov 01, 2004 | 1.278 | 1.284 | 1.263 | 1.263 | 3,603,244 | -0.02(-1.55%) |
Oct 29, 2004 | 1.316 | 1.317 | 1.281 | 1.283 | 3,838,528 | -0.03(-2.51%) |
Oct 28, 2004 | 1.308 | 1.325 | 1.285 | 1.316 | 3,665,599 | +0.03(+2.15%) |
Oct 27, 2004 | 1.251 | 1.301 | 1.250 | 1.288 | 2,737,767 | +0.04(+2.98%) |
Oct 26, 2004 | 1.261 | 1.268 | 1.230 | 1.251 | 3,246,578 | -0.00(-0.29%) |
Oct 25, 2004 | 1.279 | 1.285 | 1.235 | 1.255 | 3,009,632 | -0.02(-1.83%) |
Oct 22, 2004 | 1.281 | 1.296 | 1.269 | 1.278 | 1,968,731 | +0.00(+0.05%) |
Oct 21, 2004 | 1.267 | 1.297 | 1.264 | 1.277 | 2,653,797 | +0.00(+0.38%) |
Oct 20, 2004 | 1.305 | 1.314 | 1.261 | 1.273 | 4,620,866 | -0.04(-2.76%) |
Oct 19, 2004 | 1.293 | 1.323 | 1.293 | 1.309 | 4,408,030 | +0.03(+2.74%) |
Oct 18, 2004 | 1.292 | 1.292 | 1.263 | 1.274 | 4,642,482 | -0.02(-1.44%) |
Oct 15, 2004 | 1.368 | 1.369 | 1.149 | 1.292 | 8,768,672 | -0.04(-2.80%) |
Oct 14, 2004 | 1.308 | 1.353 | 1.308 | 1.330 | 7,878,253 | +0.02(+1.66%) |
Oct 13, 2004 | 1.285 | 1.322 | 1.285 | 1.308 | 5,497,983 | +0.03(+2.40%) |
Oct 12, 2004 | 1.264 | 1.310 | 1.239 | 1.277 | 7,291,291 | +0.01(+1.14%) |
Oct 11, 2004 | 1.269 | 1.269 | 1.254 | 1.263 | 3,567,495 | +0.02(+1.20%) |
Oct 08, 2004 | 1.257 | 1.275 | 1.230 | 1.248 | 3,209,997 | +0.01(+0.48%) |
Oct 07, 2004 | 1.203 | 1.245 | 1.199 | 1.242 | 3,626,523 | +0.03(+2.43%) |
Oct 06, 2004 | 1.186 | 1.233 | 1.176 | 1.212 | 4,685,715 | -0.00(-0.10%) |
Oct 05, 2004 | 1.255 | 1.263 | 1.203 | 1.214 | 4,353,159 | -0.04(-3.26%) |
Oct 04, 2004 | 1.245 | 1.329 | 1.223 | 1.255 | 7,731,928 | +0.09(+8.08%) |
Oct 01, 2004 | 1.143 | 1.185 | 1.137 | 1.161 | 3,784,488 | +0.02(+2.17%) |
Sep 30, 2004 | 1.110 | 1.151 | 1.104 | 1.136 | 3,603,244 | +0.04(+3.68%) |
Sep 29, 2004 | 1.060 | 1.107 | 1.058 | 1.096 | 1,923,836 | +0.04(+3.88%) |
Sep 28, 2004 | 1.061 | 1.065 | 1.046 | 1.055 | 1,624,536 | -0.01(-1.18%) |
Sep 27, 2004 | 1.040 | 1.067 | 1.027 | 1.067 | 1,616,222 | +0.03(+2.72%) |
Sep 24, 2004 | 1.059 | 1.069 | 1.036 | 1.039 | 758,227 | -0.02(-1.76%) |
Sep 23, 2004 | 1.063 | 1.064 | 1.046 | 1.058 | 1,068,336 | -0.01(-0.62%) |
Sep 22, 2004 | 1.081 | 1.097 | 1.052 | 1.064 | 1,208,009 | -0.02(-1.61%) |
Sep 21, 2004 | 1.083 | 1.092 | 1.080 | 1.082 | 788,989 | +0.02(+1.64%) |
Sep 20, 2004 | 1.063 | 1.067 | 1.053 | 1.064 | 1,148,149 | -0.00(-0.28%) |
Sep 17, 2004 | 1.090 | 1.090 | 1.065 | 1.067 | 386,596 | -0.01(-1.11%) |
Sep 16, 2004 | 1.051 | 1.084 | 1.051 | 1.080 | 1,126,533 | +0.03(+2.87%) |
Sep 15, 2004 | 1.067 | 1.069 | 1.032 | 1.049 | 2,671,256 | -0.03(-3.05%) |
Sep 14, 2004 | 1.083 | 1.092 | 1.079 | 1.083 | 1,293,643 | +0.00(+0.28%) |
Sep 13, 2004 | 1.094 | 1.099 | 1.076 | 1.080 | 2,100,091 | -0.01(-1.32%) |
Sep 10, 2004 | 1.089 | 1.104 | 1.089 | 1.094 | 785,663 | +0.01(+0.78%) |
Sep 09, 2004 | 1.095 | 1.098 | 1.067 | 1.086 | 935,313 | +0.00(+0.22%) |
Sep 08, 2004 | 1.114 | 1.114 | 1.080 | 1.083 | 2,117,550 | -0.00(-0.06%) |
Sep 07, 2004 | 1.073 | 1.113 | 1.073 | 1.084 | 2,964,737 | +0.03(+2.39%) |
Sep 03, 2004 | 1.055 | 1.072 | 1.053 | 1.058 | 728,297 | +0.00(+0.06%) |
Sep 02, 2004 | 1.050 | 1.083 | 1.040 | 1.058 | 1,459,089 | +0.02(+1.79%) |