Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.960 | 9.981 | 9.681 | 9.842 | 30,306,146 | +0.15(+1.51%) |
Apr 28, 2005 | 9.900 | 9.974 | 9.515 | 9.696 | 34,606,800 | -0.20(-2.05%) |
Apr 27, 2005 | 10.48 | 10.51 | 9.845 | 9.898 | 46,338,288 | -0.62(-5.91%) |
Apr 26, 2005 | 10.89 | 10.96 | 10.51 | 10.52 | 23,805,904 | -0.38(-3.45%) |
Apr 25, 2005 | 10.67 | 11.34 | 10.67 | 10.90 | 54,189,688 | +0.12(+1.11%) |
Apr 22, 2005 | 10.79 | 10.97 | 10.54 | 10.78 | 19,672,014 | -0.01(-0.12%) |
Apr 21, 2005 | 10.07 | 10.83 | 9.989 | 10.79 | 33,167,910 | +0.24(+2.23%) |
Apr 20, 2005 | 10.68 | 11.02 | 10.45 | 10.55 | 36,715,520 | -0.08(-0.72%) |
Apr 19, 2005 | 10.28 | 10.67 | 10.25 | 10.63 | 29,764,778 | +0.55(+5.46%) |
Apr 18, 2005 | 9.594 | 10.12 | 9.371 | 10.08 | 29,281,202 | +0.37(+3.82%) |
Apr 15, 2005 | 10.22 | 10.33 | 9.551 | 9.710 | 39,168,560 | -0.66(-6.33%) |
Apr 14, 2005 | 10.57 | 10.70 | 10.34 | 10.37 | 22,348,214 | -0.13(-1.20%) |
Apr 13, 2005 | 10.57 | 10.87 | 10.45 | 10.49 | 25,663,614 | -0.20(-1.89%) |
Apr 12, 2005 | 10.97 | 11.03 | 10.54 | 10.70 | 28,643,746 | -0.29(-2.64%) |
Apr 11, 2005 | 11.03 | 11.11 | 10.77 | 10.99 | 29,598,016 | -0.10(-0.92%) |
Apr 08, 2005 | 11.28 | 11.40 | 11.06 | 11.09 | 25,686,242 | -0.19(-1.71%) |
Apr 07, 2005 | 11.62 | 11.77 | 11.16 | 11.28 | 40,478,636 | -0.23(-2.03%) |
Apr 06, 2005 | 10.83 | 11.52 | 10.76 | 11.51 | 34,841,448 | +0.69(+6.35%) |
Apr 05, 2005 | 11.01 | 11.17 | 10.74 | 10.83 | 22,209,304 | -0.18(-1.66%) |
Apr 04, 2005 | 11.40 | 11.45 | 10.84 | 11.01 | 37,300,756 | -0.16(-1.43%) |
Apr 01, 2005 | 10.73 | 11.21 | 10.73 | 11.17 | 34,763,812 | +0.64(+6.13%) |
Mar 31, 2005 | 10.25 | 10.62 | 10.23 | 10.52 | 26,263,122 | +0.41(+4.08%) |
Mar 30, 2005 | 9.944 | 10.11 | 9.739 | 10.11 | 22,675,820 | +0.21(+2.09%) |
Mar 29, 2005 | 10.17 | 10.26 | 9.874 | 9.904 | 21,678,382 | -0.27(-2.68%) |
Mar 28, 2005 | 10.36 | 10.47 | 10.16 | 10.18 | 19,145,616 | -0.20(-1.88%) |
Mar 24, 2005 | 10.48 | 10.59 | 10.23 | 10.37 | 26,543,728 | +0.04(+0.36%) |
Mar 23, 2005 | 9.838 | 10.35 | 9.838 | 10.33 | 35,778,660 | +0.42(+4.24%) |
Mar 22, 2005 | 9.888 | 10.23 | 9.792 | 9.914 | 20,285,100 | +0.05(+0.52%) |
Mar 21, 2005 | 9.981 | 9.984 | 9.696 | 9.862 | 15,208,428 | -0.12(-1.19%) |
Mar 18, 2005 | 10.04 | 10.08 | 9.923 | 9.981 | 15,585,123 | -0.06(-0.59%) |
Mar 17, 2005 | 9.910 | 10.07 | 9.852 | 10.04 | 28,730,784 | +0.32(+3.31%) |
Mar 16, 2005 | 9.457 | 9.793 | 9.250 | 9.719 | 28,481,162 | +0.20(+2.05%) |
Mar 15, 2005 | 9.694 | 9.795 | 9.500 | 9.523 | 18,587,886 | -0.17(-1.72%) |
Mar 14, 2005 | 9.910 | 9.924 | 9.454 | 9.690 | 26,478,972 | -0.21(-2.12%) |
Mar 11, 2005 | 9.908 | 9.999 | 9.780 | 9.900 | 29,289,558 | -0.01(-0.09%) |
Mar 10, 2005 | 10.34 | 10.37 | 9.721 | 9.908 | 40,060,860 | -0.48(-4.66%) |
Mar 09, 2005 | 10.59 | 11.08 | 10.39 | 10.39 | 34,391,644 | -0.15(-1.42%) |
Mar 08, 2005 | 10.46 | 10.65 | 10.30 | 10.54 | 18,139,472 | +0.09(+0.82%) |
Mar 07, 2005 | 10.61 | 10.66 | 10.32 | 10.46 | 18,197,266 | -0.15(-1.43%) |
Mar 04, 2005 | 10.43 | 10.69 | 10.28 | 10.61 | 14,537,898 | +0.22(+2.09%) |
Mar 03, 2005 | 10.15 | 10.43 | 10.07 | 10.39 | 16,204,475 | +0.37(+3.70%) |
Mar 02, 2005 | 9.775 | 10.11 | 9.766 | 10.02 | 21,986,490 | +0.25(+2.51%) |
Mar 01, 2005 | 10.13 | 10.15 | 9.733 | 9.775 | 24,149,176 | -0.46(-4.46%) |
Feb 28, 2005 | 10.53 | 10.76 | 9.407 | 10.23 | 39,510,788 | -0.24(-2.28%) |
Feb 25, 2005 | 9.888 | 10.58 | 9.838 | 10.47 | 19,788,642 | +0.58(+5.90%) |
Feb 24, 2005 | 9.766 | 9.914 | 9.637 | 9.887 | 16,994,072 | +0.24(+2.52%) |
Feb 23, 2005 | 9.551 | 9.665 | 9.421 | 9.644 | 12,323,687 | +0.10(+1.02%) |
Feb 22, 2005 | 9.615 | 9.809 | 9.522 | 9.546 | 23,937,504 | +0.17(+1.84%) |
Feb 18, 2005 | 9.018 | 9.497 | 9.009 | 9.374 | 18,657,862 | +0.41(+4.53%) |
Feb 17, 2005 | 9.143 | 9.282 | 8.967 | 8.967 | 14,160,507 | -0.14(-1.53%) |
Feb 16, 2005 | 8.940 | 9.134 | 8.883 | 9.107 | 13,228,868 | +0.19(+2.11%) |
Feb 15, 2005 | 8.866 | 9.012 | 8.841 | 8.919 | 10,003,987 | +0.05(+0.60%) |
Feb 14, 2005 | 8.832 | 8.975 | 8.801 | 8.866 | 11,948,385 | +0.04(+0.49%) |
Feb 11, 2005 | 8.812 | 8.914 | 8.721 | 8.822 | 10,101,817 | +0.03(+0.31%) |
Feb 10, 2005 | 8.501 | 8.815 | 8.455 | 8.795 | 11,705,031 | +0.36(+4.26%) |
Feb 09, 2005 | 8.502 | 8.627 | 8.357 | 8.436 | 10,569,725 | -0.09(-1.03%) |
Feb 08, 2005 | 8.379 | 8.542 | 8.280 | 8.524 | 16,546,355 | +0.15(+1.73%) |
Feb 07, 2005 | 8.725 | 8.749 | 8.321 | 8.379 | 21,262,694 | -0.34(-3.95%) |
Feb 04, 2005 | 8.791 | 8.835 | 8.637 | 8.723 | 15,909,247 | -0.07(-0.77%) |
Feb 03, 2005 | 8.473 | 8.864 | 8.374 | 8.791 | 20,048,708 | +0.30(+3.54%) |
Feb 02, 2005 | 8.254 | 8.646 | 8.236 | 8.491 | 23,137,114 | +0.31(+3.79%) |
Feb 01, 2005 | 7.755 | 8.191 | 7.705 | 8.180 | 29,086,588 | +0.71(+9.48%) |
Jan 31, 2005 | 7.267 | 7.494 | 7.191 | 7.472 | 8,982,178 | +0.19(+2.66%) |
Jan 28, 2005 | 7.352 | 7.375 | 7.208 | 7.279 | 5,553,283 | -0.07(-1.00%) |
Jan 27, 2005 | 7.167 | 7.353 | 7.135 | 7.352 | 9,670,463 | +0.22(+3.06%) |
Jan 26, 2005 | 7.027 | 7.149 | 6.970 | 7.133 | 10,015,824 | +0.17(+2.50%) |
Jan 25, 2005 | 7.052 | 7.129 | 6.908 | 6.960 | 9,332,065 | -0.06(-0.82%) |
Jan 24, 2005 | 7.174 | 7.177 | 7.017 | 7.017 | 8,151,500 | +0.03(+0.39%) |
Jan 21, 2005 | 6.983 | 7.108 | 6.964 | 6.990 | 9,746,359 | +0.08(+1.14%) |
Jan 20, 2005 | 6.965 | 7.030 | 6.822 | 6.911 | 9,349,820 | -0.08(-1.13%) |
Jan 19, 2005 | 7.037 | 7.175 | 6.971 | 6.990 | 9,021,170 | -0.04(-0.55%) |
Jan 18, 2005 | 6.980 | 7.215 | 6.973 | 7.029 | 17,815,000 | +0.13(+1.92%) |
Jan 14, 2005 | 6.744 | 6.912 | 6.693 | 6.897 | 14,569,580 | +0.15(+2.24%) |
Jan 13, 2005 | 6.456 | 6.828 | 6.456 | 6.746 | 18,213,976 | +0.23(+3.55%) |
Jan 12, 2005 | 6.368 | 6.535 | 6.282 | 6.514 | 11,097,515 | +0.15(+2.30%) |
Jan 11, 2005 | 6.318 | 6.398 | 6.299 | 6.368 | 8,304,336 | +0.08(+1.23%) |
Jan 10, 2005 | 6.288 | 6.417 | 6.249 | 6.290 | 9,250,250 | +0.07(+1.20%) |
Jan 07, 2005 | 6.240 | 6.247 | 6.068 | 6.216 | 8,813,675 | -0.02(-0.32%) |
Jan 06, 2005 | 6.056 | 6.266 | 6.033 | 6.236 | 11,433,128 | +0.18(+2.99%) |
Jan 05, 2005 | 6.222 | 6.306 | 6.043 | 6.055 | 12,414,901 | -0.13(-2.11%) |
Jan 04, 2005 | 6.211 | 6.295 | 6.180 | 6.186 | 9,116,562 | +0.00(+0.02%) |
Jan 03, 2005 | 6.503 | 6.504 | 6.158 | 6.184 | 10,251,171 | -0.34(-5.15%) |
Dec 31, 2004 | 6.434 | 6.562 | 6.420 | 6.520 | 4,619,206 | +0.10(+1.59%) |
Dec 30, 2004 | 6.431 | 6.453 | 6.391 | 6.418 | 3,263,872 | -0.01(-0.18%) |
Dec 29, 2004 | 6.394 | 6.457 | 6.341 | 6.430 | 4,695,102 | +0.05(+0.81%) |
Dec 28, 2004 | 6.301 | 6.434 | 6.296 | 6.378 | 5,151,522 | +0.08(+1.30%) |
Dec 27, 2004 | 6.483 | 6.499 | 6.283 | 6.296 | 6,365,161 | -0.19(-2.86%) |
Dec 23, 2004 | 6.506 | 6.565 | 6.441 | 6.481 | 4,806,161 | +0.03(+0.45%) |
Dec 22, 2004 | 6.606 | 6.675 | 6.250 | 6.453 | 10,695,058 | -0.14(-2.11%) |
Dec 21, 2004 | 6.526 | 6.592 | 6.377 | 6.592 | 8,221,826 | +0.12(+1.84%) |
Dec 20, 2004 | 6.493 | 6.542 | 6.405 | 6.473 | 5,565,120 | +0.02(+0.24%) |
Dec 17, 2004 | 6.438 | 6.526 | 6.433 | 6.457 | 9,285,413 | -0.02(-0.38%) |
Dec 16, 2004 | 6.576 | 6.624 | 6.436 | 6.481 | 7,960,019 | -0.09(-1.44%) |
Dec 15, 2004 | 6.292 | 6.576 | 6.273 | 6.576 | 13,229,912 | +0.30(+4.78%) |
Dec 14, 2004 | 6.410 | 6.460 | 6.237 | 6.276 | 10,604,540 | -0.10(-1.62%) |
Dec 13, 2004 | 6.232 | 6.391 | 6.223 | 6.380 | 9,328,235 | +0.20(+3.30%) |
Dec 10, 2004 | 6.351 | 6.351 | 6.104 | 6.176 | 8,312,692 | -0.01(-0.14%) |
Dec 09, 2004 | 6.200 | 6.262 | 6.091 | 6.184 | 8,845,008 | -0.01(-0.19%) |
Dec 08, 2004 | 6.065 | 6.209 | 5.917 | 6.196 | 10,510,192 | +0.13(+2.15%) |
Dec 07, 2004 | 6.259 | 6.262 | 6.064 | 6.065 | 10,364,667 | -0.22(-3.43%) |
Dec 06, 2004 | 6.311 | 6.380 | 6.201 | 6.280 | 8,608,965 | +0.03(+0.55%) |
Dec 03, 2004 | 6.053 | 6.341 | 6.045 | 6.246 | 14,334,929 | +0.08(+1.23%) |
Dec 02, 2004 | 6.276 | 6.305 | 5.931 | 6.170 | 27,698,182 | -0.24(-3.76%) |
Dec 01, 2004 | 6.723 | 6.723 | 6.398 | 6.411 | 14,387,847 | -0.31(-4.59%) |
Nov 30, 2004 | 6.750 | 6.777 | 6.593 | 6.720 | 10,072,920 | -0.03(-0.45%) |
Nov 29, 2004 | 6.865 | 6.868 | 6.644 | 6.750 | 7,460,429 | -0.09(-1.32%) |
Nov 26, 2004 | 6.736 | 6.865 | 6.728 | 6.841 | 3,558,056 | +0.14(+2.04%) |
Nov 24, 2004 | 6.786 | 6.786 | 6.585 | 6.704 | 9,688,219 | +0.03(+0.50%) |
Nov 23, 2004 | 6.664 | 6.820 | 6.635 | 6.671 | 11,272,285 | +0.03(+0.48%) |
Nov 22, 2004 | 6.549 | 6.657 | 6.486 | 6.639 | 11,502,061 | +0.17(+2.69%) |
Nov 19, 2004 | 6.448 | 6.550 | 6.424 | 6.466 | 12,826,410 | +0.06(+0.96%) |
Nov 18, 2004 | 6.302 | 6.420 | 6.206 | 6.404 | 11,941,074 | +0.13(+2.08%) |
Nov 17, 2004 | 6.104 | 6.293 | 6.053 | 6.273 | 15,933,269 | +0.25(+4.15%) |
Nov 16, 2004 | 6.068 | 6.114 | 6.003 | 6.023 | 7,172,512 | +0.04(+0.65%) |
Nov 15, 2004 | 6.069 | 6.071 | 5.921 | 5.985 | 7,496,985 | -0.08(-1.40%) |
Nov 12, 2004 | 5.976 | 6.085 | 5.913 | 6.069 | 7,167,290 | +0.11(+1.91%) |
Nov 11, 2004 | 5.956 | 6.028 | 5.874 | 5.956 | 6,477,612 | +0.00(+0.02%) |
Nov 10, 2004 | 5.894 | 5.995 | 5.819 | 5.954 | 9,154,510 | +0.09(+1.59%) |
Nov 09, 2004 | 5.874 | 5.931 | 5.788 | 5.861 | 8,945,622 | -0.03(-0.46%) |
Nov 08, 2004 | 6.036 | 6.046 | 5.838 | 5.888 | 12,280,865 | -0.24(-3.89%) |
Nov 05, 2004 | 6.087 | 6.176 | 6.061 | 6.127 | 10,148,468 | +0.04(+0.64%) |
Nov 04, 2004 | 6.023 | 6.094 | 5.921 | 6.088 | 14,275,396 | +0.06(+1.07%) |
Nov 03, 2004 | 6.127 | 6.127 | 5.903 | 6.023 | 15,558,315 | +0.04(+0.65%) |
Nov 02, 2004 | 6.104 | 6.153 | 5.947 | 5.985 | 12,943,388 | -0.09(-1.56%) |
Nov 01, 2004 | 6.312 | 6.312 | 6.035 | 6.079 | 12,632,145 | -0.09(-1.49%) |
Oct 29, 2004 | 6.032 | 6.176 | 6.018 | 6.171 | 9,347,731 | +0.16(+2.73%) |
Oct 28, 2004 | 6.161 | 6.203 | 5.923 | 6.008 | 13,038,432 | -0.16(-2.65%) |
Oct 27, 2004 | 6.283 | 6.388 | 6.092 | 6.171 | 20,546,906 | -0.04(-0.65%) |
Oct 26, 2004 | 6.256 | 6.282 | 6.075 | 6.211 | 11,604,765 | +0.07(+1.19%) |
Oct 25, 2004 | 6.245 | 6.245 | 6.068 | 6.138 | 9,271,835 | -0.02(-0.28%) |
Oct 22, 2004 | 6.197 | 6.283 | 6.135 | 6.155 | 9,105,421 | -0.03(-0.44%) |
Oct 21, 2004 | 6.104 | 6.209 | 6.059 | 6.183 | 15,505,397 | +0.15(+2.50%) |
Oct 20, 2004 | 5.825 | 6.065 | 5.789 | 6.032 | 14,714,757 | +0.22(+3.75%) |
Oct 19, 2004 | 5.676 | 5.852 | 5.637 | 5.814 | 12,158,317 | +0.07(+1.23%) |
Oct 18, 2004 | 5.891 | 5.946 | 5.719 | 5.743 | 11,303,966 | -0.13(-2.25%) |
Oct 15, 2004 | 5.974 | 5.979 | 5.785 | 5.875 | 10,911,953 | -0.05(-0.85%) |
Oct 14, 2004 | 5.811 | 5.986 | 5.802 | 5.926 | 13,426,615 | +0.14(+2.36%) |
Oct 13, 2004 | 5.888 | 5.890 | 5.577 | 5.789 | 18,146,088 | -0.19(-3.15%) |
Oct 12, 2004 | 6.018 | 6.099 | 5.867 | 5.977 | 10,631,347 | -0.02(-0.26%) |
Oct 11, 2004 | 6.125 | 6.131 | 5.939 | 5.993 | 11,267,411 | -0.04(-0.60%) |
Oct 08, 2004 | 6.107 | 6.219 | 5.986 | 6.029 | 14,756,882 | +2.96(+96.40%) |
Oct 07, 2004 | 3.134 | 3.167 | 3.045 | 3.070 | 22,703,324 | -0.03(-1.12%) |
Oct 06, 2004 | 3.014 | 3.110 | 2.970 | 3.105 | 20,242,626 | +0.10(+3.31%) |
Oct 05, 2004 | 2.944 | 3.022 | 2.944 | 3.005 | 22,991,590 | +0.10(+3.59%) |
Oct 04, 2004 | 2.919 | 2.944 | 2.895 | 2.901 | 13,365,341 | -0.02(-0.55%) |
Oct 01, 2004 | 2.922 | 2.922 | 2.862 | 2.917 | 12,489,405 | +0.04(+1.30%) |
Sep 30, 2004 | 2.829 | 2.915 | 2.823 | 2.880 | 17,249,262 | +0.06(+2.11%) |
Sep 29, 2004 | 2.861 | 2.861 | 2.791 | 2.820 | 17,524,994 | -0.02(-0.68%) |
Sep 28, 2004 | 2.818 | 2.869 | 2.803 | 2.840 | 25,819,234 | +0.07(+2.65%) |
Sep 27, 2004 | 2.798 | 2.802 | 2.747 | 2.766 | 13,039,476 | -0.02(-0.80%) |
Sep 24, 2004 | 2.723 | 2.803 | 2.718 | 2.789 | 24,959,314 | +0.07(+2.75%) |
Sep 23, 2004 | 2.716 | 2.741 | 2.661 | 2.714 | 12,476,871 | -0.00(-0.08%) |
Sep 22, 2004 | 2.724 | 2.745 | 2.710 | 2.716 | 17,399,662 | -0.02(-0.88%) |
Sep 21, 2004 | 2.634 | 2.748 | 2.616 | 2.740 | 18,392,576 | +0.14(+5.28%) |
Sep 20, 2004 | 2.610 | 2.620 | 2.589 | 2.603 | 10,585,044 | +0.01(+0.54%) |
Sep 17, 2004 | 2.569 | 2.603 | 2.568 | 2.589 | 13,554,733 | +0.03(+0.98%) |
Sep 16, 2004 | 2.576 | 2.576 | 2.550 | 2.564 | 10,179,105 | -0.02(-0.64%) |
Sep 15, 2004 | 2.621 | 2.646 | 2.575 | 2.580 | 18,690,588 | -0.02(-0.88%) |
Sep 14, 2004 | 2.549 | 2.618 | 2.549 | 2.603 | 19,835,294 | +0.05(+2.01%) |
Sep 13, 2004 | 2.494 | 2.553 | 2.485 | 2.552 | 16,456,185 | +0.09(+3.46%) |
Sep 10, 2004 | 2.495 | 2.495 | 2.453 | 2.466 | 16,075,313 | -0.04(-1.53%) |
Sep 09, 2004 | 2.389 | 2.510 | 2.389 | 2.505 | 20,515,572 | +0.11(+4.59%) |
Sep 08, 2004 | 2.402 | 2.433 | 2.389 | 2.395 | 13,371,608 | -0.03(-1.26%) |
Sep 07, 2004 | 2.359 | 2.429 | 2.309 | 2.425 | 26,791,260 | +0.05(+2.04%) |
Sep 03, 2004 | 2.411 | 2.414 | 2.370 | 2.377 | 11,039,723 | -0.03(-1.40%) |
Sep 02, 2004 | 2.425 | 2.448 | 2.385 | 2.411 | 12,767,922 | -0.01(-0.42%) |
Sep 01, 2004 | 2.374 | 2.435 | 2.373 | 2.421 | 17,282,684 | +0.05(+2.11%) |
Aug 31, 2004 | 2.332 | 2.377 | 2.319 | 2.371 | 9,814,248 | +0.04(+1.82%) |
Aug 30, 2004 | 2.365 | 2.385 | 2.314 | 2.328 | 8,742,653 | -0.04(-1.80%) |
Aug 27, 2004 | 2.354 | 2.379 | 2.336 | 2.371 | 8,002,493 | +0.01(+0.38%) |
Aug 26, 2004 | 2.329 | 2.367 | 2.300 | 2.362 | 12,282,606 | +0.03(+1.45%) |
Aug 25, 2004 | 2.357 | 2.358 | 2.292 | 2.328 | 13,659,177 | +0.01(+0.39%) |
Aug 24, 2004 | 2.313 | 2.339 | 2.283 | 2.319 | 17,116,270 | +0.01(+0.31%) |
Aug 23, 2004 | 2.365 | 2.377 | 2.308 | 2.312 | 14,409,084 | -0.05(-1.96%) |
Aug 20, 2004 | 2.364 | 2.408 | 2.347 | 2.359 | 14,919,467 | -0.00(-0.06%) |
Aug 19, 2004 | 2.382 | 2.388 | 2.343 | 2.360 | 17,606,460 | +0.02(+0.97%) |
Aug 18, 2004 | 2.316 | 2.356 | 2.287 | 2.337 | 30,458,634 | +0.03(+1.15%) |
Aug 17, 2004 | 2.440 | 2.441 | 2.304 | 2.311 | 28,926,094 | -0.13(-5.31%) |
Aug 16, 2004 | 2.388 | 2.457 | 2.373 | 2.440 | 15,438,901 | +0.05(+2.10%) |
Aug 13, 2004 | 2.343 | 2.429 | 2.343 | 2.390 | 11,634,357 | +0.05(+2.23%) |
Aug 12, 2004 | 2.368 | 2.391 | 2.333 | 2.338 | 16,682,480 | -0.01(-0.34%) |
Aug 11, 2004 | 2.455 | 2.455 | 2.321 | 2.346 | 36,636,840 | -0.11(-4.42%) |
Aug 10, 2004 | 2.495 | 2.500 | 2.449 | 2.454 | 22,352,392 | -0.05(-1.92%) |
Aug 09, 2004 | 2.442 | 2.519 | 2.435 | 2.503 | 17,394,788 | +0.07(+2.95%) |
Aug 06, 2004 | 2.424 | 2.449 | 2.397 | 2.431 | 26,061,544 | +0.01(+0.30%) |
Aug 05, 2004 | 2.597 | 2.616 | 2.411 | 2.424 | 48,513,508 | -0.17(-6.68%) |
Aug 04, 2004 | 2.692 | 2.698 | 2.592 | 2.597 | 21,798,840 | -0.10(-3.82%) |
Aug 03, 2004 | 2.687 | 2.716 | 2.679 | 2.700 | 9,797,537 | +0.03(+1.01%) |
Aug 02, 2004 | 2.696 | 2.696 | 2.653 | 2.673 | 14,471,750 | -0.02(-0.63%) |
Jul 30, 2004 | 2.729 | 2.734 | 2.686 | 2.690 | 13,191,964 | -0.01(-0.27%) |
Jul 29, 2004 | 2.675 | 2.725 | 2.644 | 2.697 | 38,500,816 | +0.06(+2.15%) |
Jul 28, 2004 | 2.644 | 2.664 | 2.608 | 2.640 | 17,764,520 | +0.01(+0.34%) |
Jul 27, 2004 | 2.585 | 2.643 | 2.541 | 2.631 | 18,641,152 | +0.03(+1.27%) |
Jul 26, 2004 | 2.658 | 2.660 | 2.579 | 2.598 | 11,476,299 | -0.05(-1.92%) |
Jul 23, 2004 | 2.633 | 2.652 | 2.614 | 2.649 | 9,372,798 | +0.02(+0.61%) |
Jul 22, 2004 | 2.664 | 2.683 | 2.603 | 2.633 | 15,312,872 | -0.03(-1.04%) |
Jul 21, 2004 | 2.776 | 2.784 | 2.646 | 2.661 | 18,639,064 | -0.11(-4.00%) |
Jul 20, 2004 | 2.797 | 2.799 | 2.760 | 2.772 | 10,330,201 | -0.02(-0.64%) |
Jul 19, 2004 | 2.814 | 2.821 | 2.779 | 2.790 | 11,644,105 | -0.02(-0.86%) |
Jul 16, 2004 | 2.810 | 2.831 | 2.796 | 2.814 | 18,966,320 | +0.07(+2.48%) |
Jul 15, 2004 | 2.761 | 2.763 | 2.720 | 2.746 | 13,775,458 | -0.01(-0.30%) |
Jul 14, 2004 | 2.724 | 2.781 | 2.720 | 2.754 | 14,579,676 | +0.02(+0.78%) |
Jul 13, 2004 | 2.723 | 2.743 | 2.706 | 2.733 | 8,015,723 | +0.01(+0.37%) |
Jul 12, 2004 | 2.755 | 2.769 | 2.704 | 2.723 | 11,521,558 | -0.01(-0.51%) |
Jul 09, 2004 | 2.736 | 2.760 | 2.734 | 2.737 | 8,519,143 | +0.01(+0.32%) |
Jul 08, 2004 | 2.785 | 2.804 | 2.725 | 2.728 | 16,009,861 | -0.06(-2.06%) |
Jul 07, 2004 | 2.720 | 2.785 | 2.699 | 2.785 | 11,582,831 | +0.06(+2.39%) |
Jul 06, 2004 | 2.722 | 2.765 | 2.714 | 2.720 | 11,841,852 | +0.02(+0.84%) |
Jul 02, 2004 | 2.684 | 2.715 | 2.667 | 2.698 | 7,390,452 | +0.01(+0.44%) |
Jul 01, 2004 | 2.652 | 2.688 | 2.641 | 2.686 | 10,189,549 | +0.04(+1.42%) |
Jun 30, 2004 | 2.607 | 2.658 | 2.599 | 2.648 | 9,740,441 | +0.06(+2.22%) |
Jun 29, 2004 | 2.574 | 2.605 | 2.571 | 2.591 | 9,979,269 | +0.01(+0.50%) |
Jun 28, 2004 | 2.639 | 2.644 | 2.564 | 2.578 | 13,205,194 | -0.05(-1.87%) |
Jun 25, 2004 | 2.625 | 2.661 | 2.615 | 2.627 | 8,031,041 | -0.01(-0.48%) |
Jun 24, 2004 | 2.666 | 2.689 | 2.639 | 2.640 | 11,513,202 | -0.03(-1.04%) |
Jun 23, 2004 | 2.567 | 2.670 | 2.567 | 2.667 | 20,970,948 | +0.10(+4.00%) |
Jun 22, 2004 | 2.521 | 2.567 | 2.521 | 2.565 | 13,082,646 | +0.04(+1.77%) |
Jun 21, 2004 | 2.571 | 2.582 | 2.518 | 2.520 | 19,462,778 | +0.00(+0.07%) |
Jun 18, 2004 | 2.494 | 2.523 | 2.488 | 2.518 | 14,909,719 | +0.02(+0.92%) |
Jun 17, 2004 | 2.448 | 2.499 | 2.435 | 2.495 | 14,214,818 | +0.05(+2.04%) |
Jun 16, 2004 | 2.423 | 2.473 | 2.418 | 2.445 | 13,419,652 | +0.04(+1.60%) |
Jun 15, 2004 | 2.368 | 2.421 | 2.368 | 2.407 | 13,525,488 | +0.06(+2.62%) |
Jun 14, 2004 | 2.355 | 2.375 | 2.332 | 2.346 | 11,345,396 | -0.01(-0.37%) |
Jun 10, 2004 | 2.383 | 2.388 | 2.340 | 2.354 | 14,325,529 | -0.02(-0.97%) |
Jun 09, 2004 | 2.325 | 2.388 | 2.292 | 2.377 | 30,372,294 | +0.06(+2.43%) |
Jun 08, 2004 | 2.403 | 2.438 | 2.317 | 2.321 | 20,037,220 | -0.08(-3.44%) |
Jun 07, 2004 | 2.338 | 2.405 | 2.318 | 2.403 | 12,824,322 | +0.07(+3.05%) |
Jun 04, 2004 | 2.387 | 2.387 | 2.306 | 2.332 | 20,919,422 | -0.05(-1.93%) |
Jun 03, 2004 | 2.411 | 2.438 | 2.374 | 2.378 | 16,733,310 | -0.03(-1.13%) |
Jun 02, 2004 | 2.468 | 2.476 | 2.404 | 2.406 | 12,791,596 | -0.06(-2.37%) |
Jun 01, 2004 | 2.391 | 2.467 | 2.383 | 2.464 | 16,543,222 | +0.09(+3.81%) |
May 28, 2004 | 2.333 | 2.375 | 2.330 | 2.374 | 9,491,168 | +0.04(+1.74%) |
May 27, 2004 | 2.379 | 2.381 | 2.323 | 2.333 | 15,886,617 | -0.04(-1.58%) |
May 26, 2004 | 2.370 | 2.384 | 2.345 | 2.370 | 15,130,443 | +0.02(+0.86%) |
May 25, 2004 | 2.335 | 2.359 | 2.328 | 2.350 | 18,299,272 | +0.02(+0.71%) |
May 24, 2004 | 2.298 | 2.335 | 2.275 | 2.334 | 18,108,488 | +0.05(+2.27%) |
May 21, 2004 | 2.271 | 2.296 | 2.264 | 2.282 | 10,889,324 | +0.03(+1.27%) |
May 20, 2004 | 2.286 | 2.297 | 2.253 | 2.253 | 8,524,713 | -0.03(-1.35%) |
May 19, 2004 | 2.296 | 2.314 | 2.272 | 2.284 | 15,329,583 | +0.00(+0.00%) |
May 18, 2004 | 2.360 | 2.360 | 2.277 | 2.284 | 15,156,903 | -0.08(-3.21%) |
May 17, 2004 | 2.383 | 2.413 | 2.357 | 2.360 | 10,667,903 | -0.01(-0.32%) |
May 14, 2004 | 2.326 | 2.378 | 2.316 | 2.368 | 10,499,400 | +0.04(+1.82%) |
May 13, 2004 | 2.328 | 2.347 | 2.307 | 2.325 | 7,463,563 | -0.01(-0.37%) |
May 12, 2004 | 2.328 | 2.343 | 2.285 | 2.334 | 10,449,963 | +0.02(+0.92%) |
May 11, 2004 | 2.248 | 2.315 | 2.248 | 2.313 | 11,408,062 | +0.06(+2.89%) |
May 10, 2004 | 2.282 | 2.282 | 2.228 | 2.248 | 13,943,264 | -0.07(-2.87%) |
May 07, 2004 | 2.339 | 2.347 | 2.304 | 2.314 | 11,353,751 | -0.03(-1.07%) |
May 06, 2004 | 2.377 | 2.384 | 2.323 | 2.339 | 11,269,500 | -0.03(-1.30%) |
May 05, 2004 | 2.359 | 2.384 | 2.331 | 2.370 | 14,549,735 | +0.01(+0.50%) |
May 04, 2004 | 2.334 | 2.372 | 2.327 | 2.358 | 14,206,463 | +0.03(+1.14%) |