Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.201 | 2.205 | 2.153 | 2.193 | 4,253,094 | +0.01(+0.46%) |
Apr 28, 2005 | 2.216 | 2.224 | 2.178 | 2.183 | 3,839,386 | -0.03(-1.53%) |
Apr 27, 2005 | 2.217 | 2.227 | 2.189 | 2.217 | 4,539,991 | -0.00(-0.02%) |
Apr 26, 2005 | 2.222 | 2.263 | 2.207 | 2.217 | 3,435,572 | -0.00(-0.23%) |
Apr 25, 2005 | 2.213 | 2.233 | 2.194 | 2.222 | 4,169,453 | +0.01(+0.40%) |
Apr 22, 2005 | 2.180 | 2.234 | 2.154 | 2.213 | 5,018,453 | +0.03(+1.50%) |
Apr 21, 2005 | 2.165 | 2.199 | 2.141 | 2.180 | 10,911,089 | +0.06(+2.70%) |
Apr 20, 2005 | 2.152 | 2.207 | 2.122 | 2.123 | 20,825,682 | +0.08(+4.06%) |
Apr 19, 2005 | 2.025 | 2.040 | 2.018 | 2.040 | 4,917,724 | +0.02(+1.02%) |
Apr 18, 2005 | 2.005 | 2.049 | 1.996 | 2.020 | 3,988,681 | +0.02(+0.78%) |
Apr 15, 2005 | 2.040 | 2.046 | 2.001 | 2.004 | 9,099,769 | -0.04(-2.09%) |
Apr 14, 2005 | 2.050 | 2.070 | 2.029 | 2.047 | 10,377,766 | +0.00(+0.16%) |
Apr 13, 2005 | 2.033 | 2.060 | 2.027 | 2.044 | 5,395,287 | -0.00(-0.08%) |
Apr 12, 2005 | 2.051 | 2.064 | 2.004 | 2.045 | 4,351,125 | -0.01(-0.24%) |
Apr 11, 2005 | 2.085 | 2.085 | 2.039 | 2.050 | 1,789,735 | -0.02(-1.15%) |
Apr 08, 2005 | 2.108 | 2.116 | 2.072 | 2.074 | 2,610,855 | -0.03(-1.30%) |
Apr 07, 2005 | 2.076 | 2.106 | 2.076 | 2.101 | 4,343,031 | +0.03(+1.45%) |
Apr 06, 2005 | 2.044 | 2.081 | 2.041 | 2.071 | 4,184,742 | +0.03(+1.53%) |
Apr 05, 2005 | 2.049 | 2.064 | 2.033 | 2.040 | 3,056,040 | +0.02(+0.93%) |
Apr 04, 2005 | 2.068 | 2.068 | 1.990 | 2.021 | 5,443,853 | -0.05(-2.23%) |
Apr 01, 2005 | 2.065 | 2.103 | 2.053 | 2.068 | 3,412,188 | +0.01(+0.41%) |
Mar 31, 2005 | 2.054 | 2.080 | 2.039 | 2.059 | 3,631,633 | +0.00(+0.19%) |
Mar 30, 2005 | 2.048 | 2.067 | 2.029 | 2.055 | 5,437,557 | +0.02(+0.79%) |
Mar 29, 2005 | 2.118 | 2.121 | 2.036 | 2.039 | 5,069,717 | -0.07(-3.52%) |
Mar 28, 2005 | 2.132 | 2.142 | 2.101 | 2.114 | 3,564,181 | -0.01(-0.47%) |
Mar 24, 2005 | 2.143 | 2.159 | 2.121 | 2.124 | 3,787,223 | -0.02(-0.91%) |
Mar 23, 2005 | 2.168 | 2.168 | 2.124 | 2.143 | 6,416,965 | +0.01(+0.63%) |
Mar 22, 2005 | 2.237 | 2.241 | 2.106 | 2.130 | 15,271,208 | -0.12(-5.17%) |
Mar 21, 2005 | 2.249 | 2.265 | 2.206 | 2.246 | 5,580,556 | +0.04(+1.64%) |
Mar 18, 2005 | 2.246 | 2.246 | 2.189 | 2.210 | 5,084,107 | -0.04(-1.73%) |
Mar 17, 2005 | 2.265 | 2.268 | 2.238 | 2.249 | 3,758,444 | -0.02(-0.83%) |
Mar 16, 2005 | 2.302 | 2.321 | 2.259 | 2.268 | 2,732,269 | -0.03(-1.50%) |
Mar 15, 2005 | 2.284 | 2.313 | 2.279 | 2.302 | 4,318,748 | +0.02(+0.83%) |
Mar 14, 2005 | 2.255 | 2.299 | 2.238 | 2.283 | 4,754,939 | +0.05(+2.39%) |
Mar 11, 2005 | 2.237 | 2.257 | 2.217 | 2.230 | 3,055,141 | -0.01(-0.37%) |
Mar 10, 2005 | 2.240 | 2.242 | 2.199 | 2.238 | 2,881,563 | -0.00(-0.02%) |
Mar 09, 2005 | 2.253 | 2.268 | 2.237 | 2.239 | 2,282,587 | -0.03(-1.11%) |
Mar 08, 2005 | 2.249 | 2.273 | 2.243 | 2.264 | 2,440,875 | +0.01(+0.30%) |
Mar 07, 2005 | 2.231 | 2.275 | 2.213 | 2.257 | 3,431,974 | +0.04(+1.73%) |
Mar 04, 2005 | 2.252 | 2.257 | 2.182 | 2.219 | 5,773,919 | -0.02(-1.07%) |
Mar 03, 2005 | 2.275 | 2.279 | 2.215 | 2.243 | 3,220,624 | -0.02(-0.81%) |
Mar 02, 2005 | 2.252 | 2.277 | 2.213 | 2.261 | 5,594,946 | -0.02(-0.93%) |
Mar 01, 2005 | 2.239 | 2.282 | 2.239 | 2.282 | 2,715,181 | +0.06(+2.88%) |
Feb 28, 2005 | 2.246 | 2.260 | 2.206 | 2.218 | 2,877,966 | -0.03(-1.31%) |
Feb 25, 2005 | 2.225 | 2.250 | 2.224 | 2.248 | 2,214,235 | +0.01(+0.55%) |
Feb 24, 2005 | 2.205 | 2.241 | 2.190 | 2.235 | 4,257,591 | +0.03(+1.44%) |
Feb 23, 2005 | 2.218 | 2.224 | 2.180 | 2.204 | 3,300,667 | -0.01(-0.53%) |
Feb 22, 2005 | 2.254 | 2.264 | 2.215 | 2.215 | 3,578,571 | -0.05(-2.23%) |
Feb 18, 2005 | 2.254 | 2.270 | 2.231 | 2.266 | 4,031,850 | +0.01(+0.54%) |
Feb 17, 2005 | 2.252 | 2.268 | 2.212 | 2.254 | 6,402,575 | -0.02(-0.66%) |
Feb 16, 2005 | 2.252 | 2.276 | 2.252 | 2.269 | 3,573,174 | -0.00(-0.12%) |
Feb 15, 2005 | 2.279 | 2.279 | 2.235 | 2.272 | 5,240,596 | -0.01(-0.32%) |
Feb 14, 2005 | 2.302 | 2.306 | 2.260 | 2.279 | 5,601,241 | -0.02(-1.01%) |
Feb 11, 2005 | 2.254 | 2.313 | 2.237 | 2.302 | 2,993,084 | +0.05(+2.25%) |
Feb 10, 2005 | 2.284 | 2.297 | 2.224 | 2.252 | 4,475,237 | -0.03(-1.41%) |
Feb 09, 2005 | 2.307 | 2.332 | 2.273 | 2.284 | 6,903,521 | -0.02(-0.77%) |
Feb 08, 2005 | 2.257 | 2.305 | 2.257 | 2.302 | 8,315,523 | +0.05(+2.37%) |
Feb 07, 2005 | 2.244 | 2.277 | 2.232 | 2.248 | 3,746,752 | +0.00(+0.05%) |
Feb 04, 2005 | 2.209 | 2.257 | 2.204 | 2.247 | 4,563,375 | +0.04(+1.69%) |
Feb 03, 2005 | 2.218 | 2.223 | 2.204 | 2.210 | 3,274,585 | -0.01(-0.38%) |
Feb 02, 2005 | 2.221 | 2.235 | 2.205 | 2.218 | 6,387,286 | +0.00(+0.00%) |
Feb 01, 2005 | 2.215 | 2.224 | 2.203 | 2.218 | 4,752,241 | +0.03(+1.45%) |
Jan 31, 2005 | 2.157 | 2.196 | 2.155 | 2.187 | 4,134,378 | +0.04(+1.81%) |
Jan 28, 2005 | 2.147 | 2.154 | 2.114 | 2.148 | 3,690,092 | +0.01(+0.42%) |
Jan 27, 2005 | 2.114 | 2.144 | 2.077 | 2.139 | 6,478,122 | +0.04(+1.83%) |
Jan 26, 2005 | 2.096 | 2.110 | 2.080 | 2.100 | 7,198,513 | +0.00(+0.21%) |
Jan 25, 2005 | 2.060 | 2.097 | 2.056 | 2.096 | 10,493,784 | +0.05(+2.36%) |
Jan 24, 2005 | 2.071 | 2.084 | 2.048 | 2.048 | 12,580,309 | -0.04(-2.05%) |
Jan 21, 2005 | 2.069 | 2.120 | 2.063 | 2.090 | 10,080,076 | +0.03(+1.32%) |
Jan 20, 2005 | 2.055 | 2.085 | 2.051 | 2.063 | 7,647,295 | +0.01(+0.41%) |
Jan 19, 2005 | 2.015 | 2.096 | 1.999 | 2.055 | 15,253,221 | +0.10(+5.27%) |
Jan 18, 2005 | 1.932 | 1.962 | 1.926 | 1.952 | 3,288,076 | +0.03(+1.33%) |
Jan 14, 2005 | 1.913 | 1.931 | 1.896 | 1.926 | 3,636,130 | +0.03(+1.43%) |
Jan 13, 2005 | 1.927 | 1.929 | 1.897 | 1.899 | 2,704,388 | -0.03(-1.39%) |
Jan 12, 2005 | 1.910 | 1.935 | 1.896 | 1.926 | 3,112,700 | +0.02(+1.23%) |
Jan 11, 2005 | 1.922 | 1.931 | 1.897 | 1.902 | 4,397,892 | -0.03(-1.30%) |
Jan 10, 2005 | 1.918 | 1.946 | 1.896 | 1.927 | 3,986,882 | +0.04(+1.97%) |
Jan 07, 2005 | 1.899 | 1.910 | 1.880 | 1.890 | 3,217,926 | +0.00(+0.15%) |
Jan 06, 2005 | 1.924 | 1.935 | 1.848 | 1.887 | 6,670,586 | -0.03(-1.45%) |
Jan 05, 2005 | 1.957 | 2.001 | 1.910 | 1.915 | 4,570,570 | -0.05(-2.33%) |
Jan 04, 2005 | 2.035 | 2.050 | 1.961 | 1.961 | 3,992,278 | -0.06(-3.13%) |
Jan 03, 2005 | 2.044 | 2.071 | 2.018 | 2.024 | 3,516,514 | -0.02(-0.90%) |
Dec 31, 2004 | 2.038 | 2.064 | 2.033 | 2.043 | 1,763,653 | +0.01(+0.27%) |
Dec 30, 2004 | 2.029 | 2.045 | 2.026 | 2.037 | 1,502,838 | +0.00(+0.11%) |
Dec 29, 2004 | 2.041 | 2.041 | 2.018 | 2.035 | 1,912,948 | -0.01(-0.27%) |
Dec 28, 2004 | 2.029 | 2.040 | 2.015 | 2.040 | 2,674,709 | +0.03(+1.72%) |
Dec 27, 2004 | 2.013 | 2.018 | 1.988 | 2.006 | 3,134,285 | +0.01(+0.59%) |
Dec 23, 2004 | 2.015 | 2.036 | 1.988 | 1.994 | 2,517,321 | +0.00(+0.17%) |
Dec 22, 2004 | 1.969 | 1.998 | 1.965 | 1.991 | 6,367,500 | +0.02(+1.13%) |
Dec 21, 2004 | 1.946 | 1.971 | 1.912 | 1.969 | 4,011,165 | +0.02(+1.17%) |
Dec 20, 2004 | 1.986 | 1.994 | 1.945 | 1.946 | 5,788,309 | -0.04(-2.23%) |
Dec 17, 2004 | 2.001 | 2.018 | 1.978 | 1.990 | 6,793,799 | -0.03(-1.30%) |
Dec 16, 2004 | 2.029 | 2.038 | 1.998 | 2.016 | 2,851,884 | +0.02(+0.75%) |
Dec 15, 2004 | 2.032 | 2.036 | 1.987 | 2.001 | 3,336,642 | -0.02(-0.99%) |
Dec 14, 2004 | 1.988 | 2.024 | 1.985 | 2.021 | 3,783,626 | +0.05(+2.34%) |
Dec 13, 2004 | 1.968 | 1.979 | 1.950 | 1.975 | 2,189,053 | +0.02(+1.11%) |
Dec 10, 2004 | 1.958 | 1.974 | 1.947 | 1.954 | 1,868,879 | -0.00(-0.23%) |
Dec 09, 2004 | 1.946 | 1.988 | 1.940 | 1.958 | 3,726,066 | +0.00(+0.14%) |
Dec 08, 2004 | 1.939 | 1.978 | 1.939 | 1.955 | 5,620,128 | +0.02(+0.86%) |
Dec 07, 2004 | 1.982 | 1.990 | 1.937 | 1.939 | 3,110,901 | -0.03(-1.66%) |
Dec 06, 2004 | 2.018 | 2.046 | 1.971 | 1.971 | 5,396,186 | -0.03(-1.64%) |
Dec 03, 2004 | 1.996 | 2.017 | 1.985 | 2.004 | 4,795,411 | +0.03(+1.26%) |
Dec 02, 2004 | 1.985 | 2.001 | 1.975 | 1.979 | 4,150,566 | -0.02(-0.84%) |
Dec 01, 2004 | 1.959 | 2.005 | 1.959 | 1.996 | 4,870,957 | +0.04(+2.25%) |
Nov 30, 2004 | 1.984 | 1.988 | 1.935 | 1.952 | 8,436,938 | -0.04(-2.04%) |
Nov 29, 2004 | 2.024 | 2.031 | 1.989 | 1.993 | 5,114,685 | -0.03(-1.59%) |
Nov 26, 2004 | 2.034 | 2.035 | 2.023 | 2.025 | 894,867 | -0.00(-0.22%) |
Nov 24, 2004 | 2.002 | 2.039 | 2.002 | 2.029 | 2,835,696 | +0.03(+1.42%) |
Nov 23, 2004 | 2.007 | 2.009 | 1.963 | 2.001 | 2,813,212 | -0.01(-0.50%) |
Nov 22, 2004 | 2.016 | 2.039 | 2.010 | 2.011 | 6,227,199 | -0.00(-0.22%) |
Nov 19, 2004 | 2.039 | 2.044 | 1.991 | 2.015 | 4,632,626 | -0.04(-1.84%) |
Nov 18, 2004 | 2.063 | 2.063 | 2.050 | 2.053 | 7,056,413 | -0.01(-0.48%) |
Nov 17, 2004 | 2.021 | 2.086 | 2.021 | 2.063 | 6,033,836 | +0.06(+2.80%) |
Nov 16, 2004 | 2.007 | 2.013 | 1.996 | 2.007 | 3,712,576 | -0.01(-0.47%) |
Nov 15, 2004 | 1.995 | 2.018 | 1.985 | 2.016 | 4,414,980 | +0.02(+1.06%) |
Nov 12, 2004 | 1.959 | 2.001 | 1.939 | 1.995 | 4,019,259 | +0.04(+1.87%) |
Nov 11, 2004 | 1.949 | 1.962 | 1.932 | 1.959 | 2,788,029 | +0.01(+0.51%) |
Nov 10, 2004 | 1.974 | 1.976 | 1.942 | 1.949 | 3,371,717 | -0.00(-0.06%) |
Nov 09, 2004 | 1.952 | 1.964 | 1.934 | 1.950 | 3,387,006 | +0.01(+0.40%) |
Nov 08, 2004 | 1.947 | 1.952 | 1.931 | 1.942 | 4,302,559 | -0.01(-0.29%) |
Nov 05, 2004 | 1.940 | 1.968 | 1.936 | 1.947 | 4,975,284 | +0.02(+1.24%) |
Nov 04, 2004 | 1.940 | 1.940 | 1.901 | 1.924 | 6,897,225 | -0.02(-0.86%) |
Nov 03, 2004 | 1.974 | 1.982 | 1.920 | 1.940 | 6,450,241 | -0.01(-0.29%) |
Nov 02, 2004 | 1.936 | 1.988 | 1.928 | 1.946 | 5,140,767 | +0.01(+0.52%) |
Nov 01, 2004 | 1.914 | 1.940 | 1.905 | 1.936 | 3,914,933 | +0.03(+1.43%) |
Oct 29, 2004 | 1.914 | 1.935 | 1.871 | 1.909 | 4,759,436 | -0.00(-0.09%) |
Oct 28, 2004 | 1.917 | 1.919 | 1.891 | 1.910 | 5,022,051 | -0.01(-0.32%) |
Oct 27, 2004 | 1.890 | 1.924 | 1.876 | 1.916 | 11,615,291 | +0.03(+1.56%) |
Oct 26, 2004 | 1.918 | 1.918 | 1.849 | 1.887 | 7,492,605 | -0.04(-2.11%) |
Oct 25, 2004 | 1.909 | 1.948 | 1.908 | 1.927 | 7,832,564 | +0.02(+1.26%) |
Oct 22, 2004 | 1.938 | 1.939 | 1.891 | 1.904 | 7,267,764 | -0.03(-1.47%) |
Oct 21, 2004 | 1.879 | 1.946 | 1.820 | 1.932 | 10,265,345 | +0.05(+2.48%) |
Oct 20, 2004 | 1.865 | 1.916 | 1.852 | 1.885 | 10,448,816 | +0.02(+1.07%) |
Oct 19, 2004 | 1.842 | 1.885 | 1.842 | 1.865 | 10,793,272 | +0.03(+1.51%) |
Oct 18, 2004 | 1.827 | 1.851 | 1.804 | 1.837 | 8,355,095 | +0.01(+0.58%) |
Oct 15, 2004 | 1.808 | 1.841 | 1.800 | 1.827 | 8,636,596 | +0.02(+1.05%) |
Oct 14, 2004 | 1.821 | 1.821 | 1.795 | 1.808 | 4,596,651 | -0.02(-0.97%) |
Oct 13, 2004 | 1.835 | 1.846 | 1.810 | 1.826 | 6,246,985 | +0.01(+0.27%) |
Oct 12, 2004 | 1.862 | 1.863 | 1.792 | 1.821 | 16,137,296 | -0.07(-3.85%) |
Oct 11, 2004 | 1.897 | 1.899 | 1.877 | 1.894 | 3,072,228 | -0.00(-0.15%) |
Oct 08, 2004 | 1.926 | 1.926 | 1.890 | 1.896 | 4,543,589 | -0.03(-1.56%) |
Oct 07, 2004 | 1.943 | 1.950 | 1.912 | 1.926 | 4,306,157 | -0.02(-0.86%) |
Oct 06, 2004 | 1.890 | 1.943 | 1.871 | 1.943 | 6,207,413 | +0.06(+3.04%) |
Oct 05, 2004 | 1.924 | 1.925 | 1.879 | 1.886 | 13,124,425 | -0.03(-1.68%) |
Oct 04, 2004 | 1.940 | 1.951 | 1.909 | 1.918 | 14,747,778 | -0.02(-0.95%) |
Oct 01, 2004 | 1.905 | 1.940 | 1.901 | 1.936 | 9,637,589 | +0.03(+1.66%) |
Sep 30, 2004 | 1.848 | 1.911 | 1.843 | 1.905 | 75,076,240 | +0.06(+3.07%) |
Sep 29, 2004 | 1.833 | 1.851 | 1.825 | 1.848 | 6,651,699 | +0.02(+0.85%) |
Sep 28, 2004 | 1.840 | 1.846 | 1.798 | 1.832 | 13,522,843 | +0.06(+3.58%) |
Sep 27, 2004 | 1.767 | 1.788 | 1.751 | 1.769 | 4,509,413 | +0.00(+0.22%) |
Sep 24, 2004 | 1.776 | 1.786 | 1.745 | 1.765 | 3,509,320 | -0.01(-0.78%) |
Sep 23, 2004 | 1.812 | 1.816 | 1.762 | 1.779 | 5,369,205 | -0.03(-1.84%) |
Sep 22, 2004 | 1.827 | 1.827 | 1.796 | 1.812 | 5,567,965 | -0.01(-0.73%) |
Sep 21, 2004 | 1.802 | 1.845 | 1.801 | 1.826 | 5,540,984 | +0.04(+2.27%) |
Sep 20, 2004 | 1.775 | 1.807 | 1.751 | 1.785 | 12,364,462 | +0.00(+0.25%) |
Sep 17, 2004 | 1.729 | 1.782 | 1.725 | 1.781 | 5,713,662 | +0.04(+2.43%) |
Sep 16, 2004 | 1.712 | 1.755 | 1.712 | 1.738 | 3,227,819 | +0.02(+1.07%) |
Sep 15, 2004 | 1.750 | 1.750 | 1.700 | 1.720 | 4,474,338 | -0.03(-1.68%) |
Sep 14, 2004 | 1.723 | 1.763 | 1.704 | 1.750 | 5,187,534 | +0.03(+1.55%) |
Sep 13, 2004 | 1.691 | 1.725 | 1.690 | 1.723 | 6,587,844 | +0.05(+2.75%) |
Sep 10, 2004 | 1.682 | 1.692 | 1.648 | 1.677 | 14,542,723 | +0.03(+1.51%) |
Sep 09, 2004 | 1.637 | 1.654 | 1.636 | 1.652 | 13,002,111 | -0.01(-0.67%) |
Sep 08, 2004 | 1.660 | 1.681 | 1.654 | 1.663 | 5,323,338 | +0.00(+0.03%) |
Sep 07, 2004 | 1.651 | 1.693 | 1.651 | 1.662 | 3,275,485 | -0.01(-0.80%) |
Sep 03, 2004 | 1.697 | 1.703 | 1.656 | 1.676 | 2,413,894 | -0.03(-1.76%) |
Sep 02, 2004 | 1.715 | 1.721 | 1.693 | 1.706 | 3,713,475 | -0.02(-1.10%) |
Sep 01, 2004 | 1.671 | 1.727 | 1.669 | 1.725 | 5,250,489 | +0.05(+3.19%) |
Aug 31, 2004 | 1.657 | 1.671 | 1.637 | 1.671 | 3,420,283 | -0.01(-0.36%) |
Aug 30, 2004 | 1.685 | 1.690 | 1.666 | 1.677 | 2,213,335 | -0.01(-0.76%) |
Aug 27, 2004 | 1.647 | 1.696 | 1.646 | 1.690 | 3,126,190 | +0.06(+3.51%) |
Aug 26, 2004 | 1.665 | 1.670 | 1.628 | 1.633 | 4,095,705 | -0.03(-1.94%) |
Aug 25, 2004 | 1.651 | 1.668 | 1.628 | 1.665 | 2,246,612 | +0.02(+1.46%) |
Aug 24, 2004 | 1.673 | 1.687 | 1.637 | 1.641 | 4,452,753 | -0.03(-1.67%) |
Aug 23, 2004 | 1.666 | 1.682 | 1.647 | 1.669 | 2,827,601 | -0.00(-0.13%) |
Aug 20, 2004 | 1.656 | 1.678 | 1.656 | 1.671 | 3,983,285 | +0.02(+1.04%) |
Aug 19, 2004 | 1.645 | 1.679 | 1.634 | 1.654 | 4,035,448 | +0.01(+0.54%) |
Aug 18, 2004 | 1.623 | 1.657 | 1.623 | 1.645 | 3,904,141 | +0.02(+1.51%) |
Aug 17, 2004 | 1.640 | 1.656 | 1.621 | 1.621 | 2,947,217 | +0.01(+0.52%) |
Aug 16, 2004 | 1.576 | 1.631 | 1.576 | 1.612 | 4,957,296 | +0.04(+2.55%) |
Aug 13, 2004 | 1.594 | 1.607 | 1.565 | 1.572 | 5,210,917 | -0.02(-1.15%) |
Aug 12, 2004 | 1.612 | 1.640 | 1.585 | 1.591 | 7,614,019 | -0.06(-3.67%) |
Aug 11, 2004 | 1.701 | 1.704 | 1.640 | 1.651 | 9,308,422 | -0.08(-4.47%) |
Aug 10, 2004 | 1.668 | 1.740 | 1.665 | 1.728 | 5,844,969 | +0.07(+4.33%) |
Aug 09, 2004 | 1.651 | 1.662 | 1.628 | 1.657 | 3,182,850 | -0.01(-0.33%) |
Aug 06, 2004 | 1.690 | 1.690 | 1.651 | 1.662 | 5,931,308 | -0.05(-2.92%) |
Aug 05, 2004 | 1.723 | 1.746 | 1.688 | 1.712 | 4,028,253 | -0.02(-1.12%) |
Aug 04, 2004 | 1.731 | 1.740 | 1.712 | 1.732 | 3,083,920 | -0.00(-0.29%) |
Aug 03, 2004 | 1.777 | 1.777 | 1.729 | 1.737 | 4,290,867 | -0.03(-1.64%) |
Aug 02, 2004 | 1.735 | 1.779 | 1.735 | 1.766 | 4,522,004 | +0.02(+1.05%) |
Jul 30, 2004 | 1.732 | 1.758 | 1.705 | 1.747 | 4,844,876 | +0.02(+1.00%) |
Jul 29, 2004 | 1.672 | 1.741 | 1.672 | 1.730 | 6,628,316 | +0.07(+4.15%) |
Jul 28, 2004 | 1.662 | 1.674 | 1.623 | 1.661 | 5,260,382 | +0.00(+0.07%) |
Jul 27, 2004 | 1.637 | 1.671 | 1.634 | 1.660 | 9,806,670 | +0.05(+2.89%) |
Jul 26, 2004 | 1.662 | 1.667 | 1.597 | 1.613 | 4,732,455 | -0.02(-1.26%) |
Jul 23, 2004 | 1.651 | 1.651 | 1.618 | 1.634 | 6,434,952 | -0.02(-1.01%) |
Jul 22, 2004 | 1.657 | 1.685 | 1.626 | 1.651 | 9,418,144 | +0.00(+0.03%) |
Jul 21, 2004 | 1.723 | 1.793 | 1.641 | 1.650 | 12,277,224 | -0.02(-1.07%) |
Jul 20, 2004 | 1.567 | 1.675 | 1.551 | 1.668 | 14,003,104 | +0.11(+6.72%) |
Jul 19, 2004 | 1.570 | 1.581 | 1.557 | 1.563 | 7,888,325 | -0.00(-0.04%) |
Jul 16, 2004 | 1.601 | 1.606 | 1.559 | 1.563 | 18,838,986 | -0.03(-2.09%) |
Jul 15, 2004 | 1.618 | 1.624 | 1.596 | 1.597 | 4,682,990 | -0.02(-0.97%) |
Jul 14, 2004 | 1.627 | 1.633 | 1.596 | 1.612 | 4,917,724 | -0.02(-0.92%) |
Jul 13, 2004 | 1.640 | 1.657 | 1.623 | 1.627 | 4,218,019 | -0.01(-0.51%) |
Jul 12, 2004 | 1.679 | 1.679 | 1.626 | 1.636 | 5,185,735 | -0.06(-3.26%) |
Jul 09, 2004 | 1.685 | 1.715 | 1.679 | 1.691 | 2,516,421 | +0.01(+0.70%) |
Jul 08, 2004 | 1.702 | 1.717 | 1.676 | 1.679 | 4,145,170 | -0.02(-1.31%) |
Jul 07, 2004 | 1.716 | 1.743 | 1.701 | 1.701 | 2,992,185 | -0.01(-0.46%) |
Jul 06, 2004 | 1.795 | 1.795 | 1.696 | 1.709 | 4,447,357 | -0.09(-4.74%) |
Jul 02, 2004 | 1.806 | 1.806 | 1.782 | 1.794 | 3,929,323 | -0.01(-0.65%) |
Jul 01, 2004 | 1.841 | 1.849 | 1.777 | 1.806 | 5,085,906 | -0.05(-2.52%) |
Jun 30, 2004 | 1.845 | 1.855 | 1.824 | 1.852 | 4,178,447 | +0.01(+0.57%) |
Jun 29, 2004 | 1.792 | 1.845 | 1.792 | 1.842 | 4,774,725 | +0.05(+2.89%) |
Jun 28, 2004 | 1.821 | 1.826 | 1.789 | 1.790 | 3,288,975 | -0.02(-0.92%) |
Jun 25, 2004 | 1.760 | 1.807 | 1.756 | 1.807 | 11,607,197 | +0.05(+3.04%) |
Jun 24, 2004 | 1.729 | 1.755 | 1.724 | 1.753 | 5,398,884 | +0.03(+1.74%) |
Jun 23, 2004 | 1.721 | 1.727 | 1.654 | 1.723 | 13,615,478 | +0.01(+0.42%) |
Jun 22, 2004 | 1.736 | 1.743 | 1.707 | 1.716 | 6,141,759 | -0.03(-1.47%) |
Jun 21, 2004 | 1.739 | 1.751 | 1.738 | 1.742 | 2,374,322 | +0.00(+0.16%) |
Jun 18, 2004 | 1.740 | 1.787 | 1.733 | 1.739 | 3,949,109 | -0.01(-0.41%) |
Jun 17, 2004 | 1.763 | 1.768 | 1.732 | 1.746 | 3,612,746 | -0.04(-2.09%) |
Jun 16, 2004 | 1.790 | 1.796 | 1.767 | 1.783 | 2,467,856 | -0.02(-0.99%) |
Jun 15, 2004 | 1.785 | 1.812 | 1.785 | 1.801 | 2,959,808 | +0.02(+0.93%) |
Jun 14, 2004 | 1.797 | 1.797 | 1.775 | 1.785 | 3,664,910 | -0.01(-0.47%) |
Jun 10, 2004 | 1.785 | 1.813 | 1.782 | 1.793 | 1,387,719 | +0.00(+0.22%) |
Jun 09, 2004 | 1.808 | 1.810 | 1.783 | 1.789 | 1,997,488 | -0.02(-1.08%) |
Jun 08, 2004 | 1.805 | 1.818 | 1.795 | 1.808 | 3,336,642 | -0.00(-0.09%) |
Jun 07, 2004 | 1.776 | 1.810 | 1.776 | 1.810 | 2,705,288 | +0.04(+2.26%) |
Jun 04, 2004 | 1.754 | 1.778 | 1.754 | 1.770 | 2,928,330 | +0.03(+1.50%) |
Jun 03, 2004 | 1.779 | 1.786 | 1.744 | 1.744 | 2,058,645 | -0.04(-2.27%) |
Jun 02, 2004 | 1.807 | 1.813 | 1.762 | 1.785 | 3,567,778 | -0.01(-0.74%) |
Jun 01, 2004 | 1.807 | 1.815 | 1.779 | 1.798 | 2,690,898 | -0.01(-0.80%) |
May 28, 2004 | 1.799 | 1.821 | 1.793 | 1.812 | 1,742,068 | +0.01(+0.74%) |
May 27, 2004 | 1.815 | 1.830 | 1.785 | 1.799 | 1,972,306 | -0.01(-0.49%) |
May 26, 2004 | 1.791 | 1.825 | 1.787 | 1.808 | 2,120,701 | +0.02(+0.96%) |
May 25, 2004 | 1.735 | 1.797 | 1.698 | 1.791 | 5,995,163 | +0.05(+3.07%) |
May 24, 2004 | 1.742 | 1.761 | 1.730 | 1.737 | 3,942,813 | +0.00(+0.03%) |
May 21, 2004 | 1.762 | 1.768 | 1.728 | 1.737 | 4,572,368 | -0.03(-1.58%) |
May 20, 2004 | 1.768 | 1.776 | 1.748 | 1.765 | 3,232,315 | -0.01(-0.50%) |
May 19, 2004 | 1.768 | 1.822 | 1.768 | 1.773 | 2,751,155 | +0.01(+0.47%) |
May 18, 2004 | 1.751 | 1.768 | 1.751 | 1.765 | 3,873,562 | +0.02(+0.92%) |
May 17, 2004 | 1.792 | 1.792 | 1.736 | 1.749 | 4,370,011 | -0.04(-2.39%) |
May 14, 2004 | 1.811 | 1.815 | 1.773 | 1.792 | 2,683,703 | -0.01(-0.77%) |
May 13, 2004 | 1.785 | 1.851 | 1.785 | 1.806 | 5,388,991 | +0.02(+1.22%) |
May 12, 2004 | 1.785 | 1.799 | 1.753 | 1.784 | 6,051,823 | -0.00(-0.03%) |
May 11, 2004 | 1.787 | 1.830 | 1.778 | 1.785 | 3,896,946 | +0.03(+1.42%) |
May 10, 2004 | 1.788 | 1.788 | 1.743 | 1.760 | 4,377,206 | -0.03(-1.59%) |
May 07, 2004 | 1.815 | 1.840 | 1.788 | 1.788 | 5,226,206 | -0.04(-1.95%) |
May 06, 2004 | 1.870 | 1.870 | 1.793 | 1.824 | 4,020,159 | -0.05(-2.47%) |
May 05, 2004 | 1.839 | 1.876 | 1.835 | 1.870 | 5,344,922 | +0.04(+2.44%) |
May 04, 2004 | 1.779 | 1.849 | 1.777 | 1.825 | 4,566,972 | +0.05(+2.69%) |