Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.957 | 9.978 | 9.678 | 9.839 | 30,316,306 | +0.15(+1.51%) |
Apr 28, 2005 | 9.896 | 9.971 | 9.511 | 9.692 | 34,618,400 | -0.20(-2.05%) |
Apr 27, 2005 | 10.48 | 10.51 | 9.842 | 9.895 | 46,353,824 | -0.62(-5.91%) |
Apr 26, 2005 | 10.89 | 10.96 | 10.51 | 10.52 | 23,813,884 | -0.38(-3.45%) |
Apr 25, 2005 | 10.66 | 11.33 | 10.66 | 10.89 | 54,207,852 | +0.12(+1.11%) |
Apr 22, 2005 | 10.79 | 10.97 | 10.54 | 10.77 | 19,678,608 | -0.01(-0.12%) |
Apr 21, 2005 | 10.07 | 10.82 | 9.985 | 10.79 | 33,179,028 | +0.24(+2.23%) |
Apr 20, 2005 | 10.67 | 11.02 | 10.44 | 10.55 | 36,727,832 | -0.08(-0.72%) |
Apr 19, 2005 | 10.28 | 10.67 | 10.25 | 10.63 | 29,774,756 | +0.55(+5.46%) |
Apr 18, 2005 | 9.590 | 10.12 | 9.368 | 10.08 | 29,291,020 | +0.37(+3.82%) |
Apr 15, 2005 | 10.21 | 10.33 | 9.547 | 9.707 | 39,181,692 | -0.66(-6.33%) |
Apr 14, 2005 | 10.56 | 10.69 | 10.34 | 10.36 | 22,355,708 | -0.13(-1.20%) |
Apr 13, 2005 | 10.56 | 10.87 | 10.44 | 10.49 | 25,672,216 | -0.20(-1.89%) |
Apr 12, 2005 | 10.97 | 11.03 | 10.54 | 10.69 | 28,653,350 | -0.29(-2.64%) |
Apr 11, 2005 | 11.03 | 11.11 | 10.77 | 10.98 | 29,607,938 | -0.10(-0.92%) |
Apr 08, 2005 | 11.27 | 11.40 | 11.06 | 11.08 | 25,694,854 | -0.19(-1.71%) |
Apr 07, 2005 | 11.61 | 11.77 | 11.15 | 11.28 | 40,492,208 | -0.23(-2.03%) |
Apr 06, 2005 | 10.83 | 11.51 | 10.75 | 11.51 | 34,853,128 | +0.69(+6.35%) |
Apr 05, 2005 | 11.01 | 11.16 | 10.73 | 10.82 | 22,216,750 | -0.18(-1.66%) |
Apr 04, 2005 | 11.40 | 11.44 | 10.84 | 11.00 | 37,313,260 | -0.16(-1.43%) |
Apr 01, 2005 | 10.72 | 11.20 | 10.72 | 11.16 | 34,775,468 | +0.64(+6.13%) |
Mar 31, 2005 | 10.25 | 10.62 | 10.23 | 10.52 | 26,271,926 | +0.41(+4.08%) |
Mar 30, 2005 | 9.941 | 10.11 | 9.735 | 10.11 | 22,683,422 | +0.21(+2.09%) |
Mar 29, 2005 | 10.17 | 10.26 | 9.870 | 9.901 | 21,685,648 | -0.27(-2.68%) |
Mar 28, 2005 | 10.35 | 10.47 | 10.16 | 10.17 | 19,152,034 | -0.20(-1.88%) |
Mar 24, 2005 | 10.48 | 10.59 | 10.23 | 10.37 | 26,552,626 | +0.04(+0.36%) |
Mar 23, 2005 | 9.835 | 10.35 | 9.835 | 10.33 | 35,790,652 | +0.42(+4.24%) |
Mar 22, 2005 | 9.885 | 10.22 | 9.789 | 9.911 | 20,291,900 | +0.05(+0.52%) |
Mar 21, 2005 | 9.978 | 9.981 | 9.692 | 9.859 | 15,213,527 | -0.12(-1.19%) |
Mar 18, 2005 | 10.04 | 10.08 | 9.919 | 9.978 | 15,590,347 | -0.06(-0.59%) |
Mar 17, 2005 | 9.906 | 10.07 | 9.849 | 10.04 | 28,740,416 | +0.32(+3.31%) |
Mar 16, 2005 | 9.454 | 9.790 | 9.247 | 9.715 | 28,490,710 | +0.20(+2.05%) |
Mar 15, 2005 | 9.691 | 9.791 | 9.497 | 9.520 | 18,594,116 | -0.17(-1.72%) |
Mar 14, 2005 | 9.906 | 9.921 | 9.451 | 9.687 | 26,487,850 | -0.21(-2.12%) |
Mar 11, 2005 | 9.905 | 9.995 | 9.777 | 9.896 | 29,299,378 | -0.01(-0.09%) |
Mar 10, 2005 | 10.34 | 10.37 | 9.718 | 9.905 | 40,074,292 | -0.48(-4.66%) |
Mar 09, 2005 | 10.59 | 11.08 | 10.39 | 10.39 | 34,403,172 | -0.15(-1.42%) |
Mar 08, 2005 | 10.45 | 10.64 | 10.30 | 10.54 | 18,145,554 | +0.09(+0.82%) |
Mar 07, 2005 | 10.60 | 10.66 | 10.32 | 10.45 | 18,203,366 | -0.15(-1.44%) |
Mar 04, 2005 | 10.43 | 10.68 | 10.27 | 10.60 | 14,542,772 | +0.22(+2.09%) |
Mar 03, 2005 | 10.15 | 10.42 | 10.07 | 10.39 | 16,209,908 | +0.37(+3.70%) |
Mar 02, 2005 | 9.771 | 10.11 | 9.763 | 10.02 | 21,993,862 | +0.25(+2.51%) |
Mar 01, 2005 | 10.12 | 10.14 | 9.730 | 9.771 | 24,157,272 | -0.46(-4.46%) |
Feb 28, 2005 | 10.52 | 10.75 | 9.404 | 10.23 | 39,524,036 | -0.24(-2.28%) |
Feb 25, 2005 | 9.885 | 10.58 | 9.835 | 10.47 | 19,795,276 | +0.58(+5.90%) |
Feb 24, 2005 | 9.763 | 9.911 | 9.634 | 9.883 | 16,999,768 | +0.24(+2.52%) |
Feb 23, 2005 | 9.547 | 9.662 | 9.418 | 9.641 | 12,327,818 | +0.10(+1.02%) |
Feb 22, 2005 | 9.612 | 9.806 | 9.519 | 9.543 | 23,945,528 | +0.17(+1.84%) |
Feb 18, 2005 | 9.015 | 9.494 | 9.006 | 9.371 | 18,664,118 | +0.41(+4.53%) |
Feb 17, 2005 | 9.140 | 9.279 | 8.964 | 8.964 | 14,165,255 | -0.14(-1.53%) |
Feb 16, 2005 | 8.937 | 9.131 | 8.880 | 9.104 | 13,233,303 | +0.19(+2.11%) |
Feb 15, 2005 | 8.863 | 9.009 | 8.838 | 8.916 | 10,007,341 | +0.05(+0.60%) |
Feb 14, 2005 | 8.830 | 8.972 | 8.798 | 8.863 | 11,952,391 | +0.04(+0.49%) |
Feb 11, 2005 | 8.809 | 8.911 | 8.718 | 8.819 | 10,105,203 | +0.03(+0.31%) |
Feb 10, 2005 | 8.498 | 8.812 | 8.452 | 8.792 | 11,708,955 | +0.36(+4.26%) |
Feb 09, 2005 | 8.499 | 8.624 | 8.354 | 8.433 | 10,573,269 | -0.09(-1.03%) |
Feb 08, 2005 | 8.376 | 8.540 | 8.277 | 8.521 | 16,551,902 | +0.15(+1.73%) |
Feb 07, 2005 | 8.722 | 8.746 | 8.318 | 8.376 | 21,269,822 | -0.34(-3.95%) |
Feb 04, 2005 | 8.788 | 8.832 | 8.634 | 8.720 | 15,914,580 | -0.07(-0.77%) |
Feb 03, 2005 | 8.471 | 8.861 | 8.372 | 8.788 | 20,055,430 | +0.30(+3.54%) |
Feb 02, 2005 | 8.251 | 8.643 | 8.234 | 8.488 | 23,144,872 | +0.31(+3.79%) |
Feb 01, 2005 | 7.753 | 8.188 | 7.703 | 8.178 | 29,096,340 | +0.71(+9.48%) |
Jan 31, 2005 | 7.265 | 7.491 | 7.189 | 7.470 | 8,985,189 | +0.19(+2.66%) |
Jan 28, 2005 | 7.349 | 7.372 | 7.206 | 7.276 | 5,555,145 | -0.07(-1.00%) |
Jan 27, 2005 | 7.164 | 7.351 | 7.133 | 7.349 | 9,673,705 | +0.22(+3.06%) |
Jan 26, 2005 | 7.025 | 7.147 | 6.967 | 7.131 | 10,019,182 | +0.17(+2.50%) |
Jan 25, 2005 | 7.049 | 7.127 | 6.906 | 6.957 | 9,335,193 | -0.06(-0.82%) |
Jan 24, 2005 | 7.171 | 7.174 | 7.015 | 7.015 | 8,154,233 | +0.03(+0.39%) |
Jan 21, 2005 | 6.980 | 7.105 | 6.962 | 6.988 | 9,749,626 | +0.08(+1.14%) |
Jan 20, 2005 | 6.963 | 7.028 | 6.820 | 6.909 | 9,352,955 | -0.08(-1.13%) |
Jan 19, 2005 | 7.035 | 7.173 | 6.969 | 6.988 | 9,024,194 | -0.04(-0.55%) |
Jan 18, 2005 | 6.977 | 7.213 | 6.970 | 7.026 | 17,820,972 | +0.13(+1.92%) |
Jan 14, 2005 | 6.742 | 6.910 | 6.690 | 6.894 | 14,574,464 | +0.15(+2.24%) |
Jan 13, 2005 | 6.453 | 6.825 | 6.453 | 6.743 | 18,220,082 | +0.23(+3.55%) |
Jan 12, 2005 | 6.366 | 6.532 | 6.280 | 6.512 | 11,101,236 | +0.15(+2.30%) |
Jan 11, 2005 | 6.316 | 6.396 | 6.297 | 6.366 | 8,307,120 | +0.08(+1.23%) |
Jan 10, 2005 | 6.285 | 6.415 | 6.247 | 6.288 | 9,253,351 | +0.07(+1.20%) |
Jan 07, 2005 | 6.238 | 6.245 | 6.066 | 6.214 | 8,816,629 | -0.02(-0.32%) |
Jan 06, 2005 | 6.054 | 6.264 | 6.031 | 6.234 | 11,436,961 | +0.18(+2.99%) |
Jan 05, 2005 | 6.219 | 6.304 | 6.041 | 6.053 | 12,419,063 | -0.13(-2.11%) |
Jan 04, 2005 | 6.209 | 6.293 | 6.178 | 6.184 | 9,119,618 | +0.00(+0.02%) |
Jan 03, 2005 | 6.501 | 6.502 | 6.156 | 6.182 | 10,254,608 | -0.34(-5.15%) |
Dec 31, 2004 | 6.432 | 6.560 | 6.418 | 6.518 | 4,620,755 | +0.10(+1.59%) |
Dec 30, 2004 | 6.429 | 6.451 | 6.389 | 6.416 | 3,264,967 | -0.01(-0.18%) |
Dec 29, 2004 | 6.392 | 6.455 | 6.339 | 6.428 | 4,696,676 | +0.05(+0.81%) |
Dec 28, 2004 | 6.298 | 6.432 | 6.294 | 6.376 | 5,153,249 | +0.08(+1.30%) |
Dec 27, 2004 | 6.481 | 6.497 | 6.281 | 6.294 | 6,367,295 | -0.19(-2.86%) |
Dec 23, 2004 | 6.504 | 6.563 | 6.439 | 6.479 | 4,807,772 | +0.03(+0.45%) |
Dec 22, 2004 | 6.604 | 6.673 | 6.248 | 6.451 | 10,698,643 | -0.14(-2.11%) |
Dec 21, 2004 | 6.524 | 6.590 | 6.374 | 6.590 | 8,224,582 | +0.12(+1.84%) |
Dec 20, 2004 | 6.491 | 6.540 | 6.403 | 6.471 | 5,566,986 | +0.02(+0.24%) |
Dec 17, 2004 | 6.436 | 6.524 | 6.430 | 6.455 | 9,288,526 | -0.02(-0.38%) |
Dec 16, 2004 | 6.574 | 6.621 | 6.433 | 6.479 | 7,962,688 | -0.09(-1.44%) |
Dec 15, 2004 | 6.290 | 6.574 | 6.271 | 6.574 | 13,234,347 | +0.30(+4.78%) |
Dec 14, 2004 | 6.408 | 6.458 | 6.235 | 6.274 | 10,608,095 | -0.10(-1.62%) |
Dec 13, 2004 | 6.229 | 6.389 | 6.221 | 6.377 | 9,331,362 | +0.20(+3.30%) |
Dec 10, 2004 | 6.349 | 6.349 | 6.102 | 6.173 | 8,315,479 | -0.01(-0.14%) |
Dec 09, 2004 | 6.198 | 6.260 | 6.089 | 6.182 | 8,847,973 | -0.01(-0.19%) |
Dec 08, 2004 | 6.063 | 6.207 | 5.915 | 6.194 | 10,513,716 | +0.13(+2.15%) |
Dec 07, 2004 | 6.257 | 6.260 | 6.062 | 6.063 | 10,368,142 | -0.22(-3.43%) |
Dec 06, 2004 | 6.308 | 6.377 | 6.199 | 6.278 | 8,611,851 | +0.03(+0.55%) |
Dec 03, 2004 | 6.051 | 6.339 | 6.043 | 6.244 | 14,339,735 | +0.08(+1.23%) |
Dec 02, 2004 | 6.274 | 6.303 | 5.929 | 6.168 | 27,707,466 | -0.24(-3.76%) |
Dec 01, 2004 | 6.720 | 6.720 | 6.396 | 6.409 | 14,392,671 | -0.31(-4.59%) |
Nov 30, 2004 | 6.748 | 6.775 | 6.591 | 6.718 | 10,076,297 | -0.03(-0.45%) |
Nov 29, 2004 | 6.863 | 6.865 | 6.642 | 6.748 | 7,462,930 | -0.09(-1.32%) |
Nov 26, 2004 | 6.733 | 6.863 | 6.726 | 6.838 | 3,559,249 | +0.14(+2.04%) |
Nov 24, 2004 | 6.784 | 6.784 | 6.583 | 6.702 | 9,691,466 | +0.03(+0.50%) |
Nov 23, 2004 | 6.662 | 6.818 | 6.633 | 6.669 | 11,276,064 | +0.03(+0.48%) |
Nov 22, 2004 | 6.547 | 6.654 | 6.484 | 6.637 | 11,505,917 | +0.17(+2.69%) |
Nov 19, 2004 | 6.446 | 6.548 | 6.422 | 6.463 | 12,830,710 | +0.06(+0.96%) |
Nov 18, 2004 | 6.300 | 6.418 | 6.204 | 6.402 | 11,945,077 | +0.13(+2.08%) |
Nov 17, 2004 | 6.102 | 6.291 | 6.051 | 6.271 | 15,938,611 | +0.25(+4.15%) |
Nov 16, 2004 | 6.066 | 6.112 | 6.001 | 6.021 | 7,174,917 | +0.04(+0.65%) |
Nov 15, 2004 | 6.067 | 6.069 | 5.919 | 5.983 | 7,499,498 | -0.08(-1.40%) |
Nov 12, 2004 | 5.974 | 6.083 | 5.911 | 6.067 | 7,169,693 | +0.11(+1.90%) |
Nov 11, 2004 | 5.954 | 6.026 | 5.872 | 5.954 | 6,479,784 | +0.00(+0.02%) |
Nov 10, 2004 | 5.892 | 5.993 | 5.817 | 5.952 | 9,157,579 | +0.09(+1.59%) |
Nov 09, 2004 | 5.872 | 5.929 | 5.786 | 5.859 | 8,948,621 | -0.03(-0.46%) |
Nov 08, 2004 | 6.034 | 6.044 | 5.836 | 5.886 | 12,284,982 | -0.24(-3.89%) |
Nov 05, 2004 | 6.084 | 6.173 | 6.059 | 6.125 | 10,151,870 | +0.04(+0.64%) |
Nov 04, 2004 | 6.021 | 6.092 | 5.919 | 6.086 | 14,280,182 | +0.06(+1.07%) |
Nov 03, 2004 | 6.125 | 6.125 | 5.901 | 6.021 | 15,563,531 | +0.04(+0.65%) |
Nov 02, 2004 | 6.102 | 6.151 | 5.945 | 5.983 | 12,947,727 | -0.09(-1.56%) |
Nov 01, 2004 | 6.310 | 6.310 | 6.033 | 6.077 | 12,636,380 | -0.09(-1.49%) |
Oct 29, 2004 | 6.030 | 6.173 | 6.016 | 6.169 | 9,350,865 | +0.16(+2.73%) |
Oct 28, 2004 | 6.159 | 6.201 | 5.921 | 6.006 | 13,042,803 | -0.16(-2.65%) |
Oct 27, 2004 | 6.281 | 6.386 | 6.090 | 6.169 | 20,553,794 | -0.04(-0.65%) |
Oct 26, 2004 | 6.254 | 6.280 | 6.073 | 6.209 | 11,608,655 | +0.07(+1.19%) |
Oct 25, 2004 | 6.242 | 6.242 | 6.066 | 6.136 | 9,274,944 | -0.02(-0.28%) |
Oct 22, 2004 | 6.195 | 6.281 | 6.133 | 6.153 | 9,108,474 | -0.03(-0.44%) |
Oct 21, 2004 | 6.102 | 6.207 | 6.057 | 6.181 | 15,510,595 | +0.15(+2.50%) |
Oct 20, 2004 | 5.823 | 6.063 | 5.787 | 6.030 | 14,719,690 | +0.22(+3.75%) |
Oct 19, 2004 | 5.674 | 5.850 | 5.635 | 5.812 | 12,162,393 | +0.07(+1.23%) |
Oct 18, 2004 | 5.889 | 5.944 | 5.718 | 5.741 | 11,307,756 | -0.13(-2.25%) |
Oct 15, 2004 | 5.973 | 5.977 | 5.783 | 5.873 | 10,915,611 | -0.05(-0.85%) |
Oct 14, 2004 | 5.809 | 5.984 | 5.800 | 5.924 | 13,431,116 | +0.14(+2.36%) |
Oct 13, 2004 | 5.886 | 5.888 | 5.575 | 5.787 | 18,152,172 | -0.19(-3.15%) |
Oct 12, 2004 | 6.016 | 6.097 | 5.865 | 5.975 | 10,634,911 | -0.02(-0.26%) |
Oct 11, 2004 | 6.123 | 6.129 | 5.937 | 5.991 | 11,271,188 | -0.04(-0.60%) |
Oct 08, 2004 | 6.105 | 6.217 | 5.984 | 6.027 | 14,761,829 | +2.96(+96.40%) |
Oct 07, 2004 | 3.133 | 3.166 | 3.044 | 3.069 | 22,710,936 | -0.03(-1.12%) |
Oct 06, 2004 | 3.013 | 3.109 | 2.969 | 3.104 | 20,249,412 | +0.10(+3.31%) |
Oct 05, 2004 | 2.943 | 3.021 | 2.943 | 3.004 | 22,999,298 | +0.10(+3.59%) |
Oct 04, 2004 | 2.918 | 2.943 | 2.894 | 2.900 | 13,369,822 | -0.02(-0.55%) |
Oct 01, 2004 | 2.921 | 2.921 | 2.861 | 2.916 | 12,493,592 | +0.04(+1.30%) |
Sep 30, 2004 | 2.828 | 2.914 | 2.822 | 2.879 | 17,255,046 | +0.06(+2.11%) |
Sep 29, 2004 | 2.860 | 2.860 | 2.790 | 2.819 | 17,530,870 | -0.02(-0.68%) |
Sep 28, 2004 | 2.818 | 2.868 | 2.802 | 2.839 | 25,827,890 | +0.07(+2.65%) |
Sep 27, 2004 | 2.797 | 2.801 | 2.746 | 2.766 | 13,043,847 | -0.02(-0.80%) |
Sep 24, 2004 | 2.722 | 2.802 | 2.717 | 2.788 | 24,967,680 | +0.07(+2.75%) |
Sep 23, 2004 | 2.715 | 2.740 | 2.660 | 2.713 | 12,481,054 | -0.00(-0.08%) |
Sep 22, 2004 | 2.723 | 2.744 | 2.709 | 2.715 | 17,405,494 | -0.02(-0.88%) |
Sep 21, 2004 | 2.633 | 2.748 | 2.615 | 2.739 | 18,398,742 | +0.14(+5.28%) |
Sep 20, 2004 | 2.609 | 2.619 | 2.589 | 2.602 | 10,588,592 | +0.01(+0.54%) |
Sep 17, 2004 | 2.568 | 2.602 | 2.567 | 2.588 | 13,559,277 | +0.03(+0.98%) |
Sep 16, 2004 | 2.575 | 2.575 | 2.549 | 2.563 | 10,182,517 | -0.02(-0.64%) |
Sep 15, 2004 | 2.620 | 2.645 | 2.575 | 2.579 | 18,696,854 | -0.02(-0.88%) |
Sep 14, 2004 | 2.548 | 2.617 | 2.548 | 2.602 | 19,841,944 | +0.05(+2.01%) |
Sep 13, 2004 | 2.493 | 2.552 | 2.484 | 2.551 | 16,461,702 | +0.09(+3.46%) |
Sep 10, 2004 | 2.494 | 2.494 | 2.452 | 2.465 | 16,080,702 | -0.04(-1.53%) |
Sep 09, 2004 | 2.389 | 2.509 | 2.388 | 2.504 | 20,522,450 | +0.11(+4.59%) |
Sep 08, 2004 | 2.401 | 2.432 | 2.388 | 2.394 | 13,376,090 | -0.03(-1.26%) |
Sep 07, 2004 | 2.358 | 2.428 | 2.308 | 2.425 | 26,800,242 | +0.05(+2.04%) |
Sep 03, 2004 | 2.410 | 2.413 | 2.369 | 2.376 | 11,043,424 | -0.03(-1.40%) |
Sep 02, 2004 | 2.425 | 2.447 | 2.384 | 2.410 | 12,772,202 | -0.01(-0.42%) |
Sep 01, 2004 | 2.373 | 2.434 | 2.372 | 2.420 | 17,288,478 | +0.05(+2.11%) |
Aug 31, 2004 | 2.331 | 2.376 | 2.318 | 2.370 | 9,817,538 | +0.04(+1.82%) |
Aug 30, 2004 | 2.364 | 2.385 | 2.313 | 2.328 | 8,745,584 | -0.04(-1.80%) |
Aug 27, 2004 | 2.353 | 2.379 | 2.336 | 2.370 | 8,005,176 | +0.01(+0.38%) |
Aug 26, 2004 | 2.328 | 2.366 | 2.299 | 2.361 | 12,286,723 | +0.03(+1.45%) |
Aug 25, 2004 | 2.356 | 2.357 | 2.291 | 2.328 | 13,663,756 | +0.01(+0.39%) |
Aug 24, 2004 | 2.312 | 2.338 | 2.282 | 2.319 | 17,122,008 | +0.01(+0.31%) |
Aug 23, 2004 | 2.364 | 2.376 | 2.307 | 2.311 | 14,413,915 | -0.05(-1.96%) |
Aug 20, 2004 | 2.363 | 2.408 | 2.347 | 2.358 | 14,924,468 | -0.00(-0.06%) |
Aug 19, 2004 | 2.381 | 2.387 | 2.343 | 2.359 | 17,612,364 | +0.02(+0.97%) |
Aug 18, 2004 | 2.315 | 2.355 | 2.286 | 2.337 | 30,468,846 | +0.03(+1.15%) |
Aug 17, 2004 | 2.440 | 2.440 | 2.304 | 2.310 | 28,935,790 | -0.13(-5.31%) |
Aug 16, 2004 | 2.387 | 2.456 | 2.372 | 2.440 | 15,444,077 | +0.05(+2.10%) |
Aug 13, 2004 | 2.342 | 2.428 | 2.342 | 2.389 | 11,638,257 | +0.05(+2.23%) |
Aug 12, 2004 | 2.367 | 2.390 | 2.332 | 2.337 | 16,688,073 | -0.01(-0.34%) |
Aug 11, 2004 | 2.454 | 2.454 | 2.320 | 2.345 | 36,649,124 | -0.11(-4.42%) |
Aug 10, 2004 | 2.495 | 2.500 | 2.448 | 2.454 | 22,359,886 | -0.05(-1.92%) |
Aug 09, 2004 | 2.441 | 2.519 | 2.435 | 2.502 | 17,400,620 | +0.07(+2.95%) |
Aug 06, 2004 | 2.423 | 2.448 | 2.396 | 2.430 | 26,070,282 | +0.01(+0.30%) |
Aug 05, 2004 | 2.596 | 2.615 | 2.410 | 2.423 | 48,529,772 | -0.17(-6.68%) |
Aug 04, 2004 | 2.691 | 2.697 | 2.591 | 2.596 | 21,806,148 | -0.10(-3.82%) |
Aug 03, 2004 | 2.687 | 2.715 | 2.678 | 2.699 | 9,800,821 | +0.03(+1.01%) |
Aug 02, 2004 | 2.696 | 2.696 | 2.652 | 2.672 | 14,476,602 | -0.02(-0.63%) |
Jul 30, 2004 | 2.728 | 2.733 | 2.685 | 2.689 | 13,196,387 | -0.01(-0.27%) |
Jul 29, 2004 | 2.674 | 2.724 | 2.643 | 2.696 | 38,513,724 | +0.06(+2.15%) |
Jul 28, 2004 | 2.643 | 2.663 | 2.607 | 2.640 | 17,770,474 | +0.01(+0.34%) |
Jul 27, 2004 | 2.584 | 2.642 | 2.540 | 2.631 | 18,647,402 | +0.03(+1.27%) |
Jul 26, 2004 | 2.657 | 2.659 | 2.579 | 2.598 | 11,480,146 | -0.05(-1.92%) |
Jul 23, 2004 | 2.632 | 2.651 | 2.613 | 2.648 | 9,375,940 | +0.02(+0.61%) |
Jul 22, 2004 | 2.663 | 2.682 | 2.602 | 2.632 | 15,318,006 | -0.03(-1.04%) |
Jul 21, 2004 | 2.775 | 2.783 | 2.645 | 2.660 | 18,645,312 | -0.11(-4.00%) |
Jul 20, 2004 | 2.796 | 2.798 | 2.759 | 2.771 | 10,333,664 | -0.02(-0.64%) |
Jul 19, 2004 | 2.813 | 2.820 | 2.778 | 2.789 | 11,648,009 | -0.02(-0.85%) |
Jul 16, 2004 | 2.809 | 2.830 | 2.795 | 2.813 | 18,972,678 | +0.07(+2.48%) |
Jul 15, 2004 | 2.760 | 2.762 | 2.719 | 2.745 | 13,780,076 | -0.01(-0.30%) |
Jul 14, 2004 | 2.723 | 2.780 | 2.719 | 2.753 | 14,584,564 | +0.02(+0.78%) |
Jul 13, 2004 | 2.722 | 2.742 | 2.706 | 2.732 | 8,018,410 | +0.01(+0.37%) |
Jul 12, 2004 | 2.754 | 2.768 | 2.703 | 2.722 | 11,525,420 | -0.01(-0.51%) |
Jul 09, 2004 | 2.735 | 2.759 | 2.733 | 2.736 | 8,521,999 | +0.01(+0.32%) |
Jul 08, 2004 | 2.785 | 2.803 | 2.724 | 2.727 | 16,015,228 | -0.06(-2.06%) |
Jul 07, 2004 | 2.720 | 2.785 | 2.698 | 2.785 | 11,586,714 | +0.06(+2.39%) |
Jul 06, 2004 | 2.721 | 2.764 | 2.713 | 2.720 | 11,845,822 | +0.02(+0.84%) |
Jul 02, 2004 | 2.683 | 2.714 | 2.666 | 2.697 | 7,392,930 | +0.01(+0.44%) |
Jul 01, 2004 | 2.651 | 2.687 | 2.640 | 2.685 | 10,192,965 | +0.04(+1.42%) |
Jun 30, 2004 | 2.607 | 2.657 | 2.599 | 2.647 | 9,743,706 | +0.06(+2.22%) |
Jun 29, 2004 | 2.573 | 2.604 | 2.570 | 2.590 | 9,982,614 | +0.01(+0.50%) |
Jun 28, 2004 | 2.638 | 2.643 | 2.563 | 2.577 | 13,209,621 | -0.05(-1.87%) |
Jun 25, 2004 | 2.624 | 2.660 | 2.614 | 2.626 | 8,033,734 | -0.01(-0.48%) |
Jun 24, 2004 | 2.665 | 2.688 | 2.638 | 2.639 | 11,517,062 | -0.03(-1.04%) |
Jun 23, 2004 | 2.566 | 2.669 | 2.566 | 2.666 | 20,977,978 | +0.10(+4.00%) |
Jun 22, 2004 | 2.520 | 2.566 | 2.520 | 2.564 | 13,087,032 | +0.04(+1.77%) |
Jun 21, 2004 | 2.571 | 2.581 | 2.517 | 2.519 | 19,469,302 | +0.00(+0.07%) |
Jun 18, 2004 | 2.493 | 2.523 | 2.487 | 2.517 | 14,914,717 | +0.02(+0.92%) |
Jun 17, 2004 | 2.447 | 2.498 | 2.434 | 2.495 | 14,219,584 | +0.05(+2.04%) |
Jun 16, 2004 | 2.422 | 2.472 | 2.417 | 2.445 | 13,424,151 | +0.04(+1.60%) |
Jun 15, 2004 | 2.367 | 2.421 | 2.367 | 2.406 | 13,530,023 | +0.06(+2.62%) |
Jun 14, 2004 | 2.354 | 2.374 | 2.331 | 2.345 | 11,349,199 | -0.01(-0.37%) |
Jun 10, 2004 | 2.382 | 2.387 | 2.339 | 2.353 | 14,330,331 | -0.02(-0.97%) |
Jun 09, 2004 | 2.324 | 2.387 | 2.292 | 2.376 | 30,382,476 | +0.06(+2.43%) |
Jun 08, 2004 | 2.403 | 2.437 | 2.317 | 2.320 | 20,043,936 | -0.08(-3.44%) |
Jun 07, 2004 | 2.337 | 2.404 | 2.317 | 2.403 | 12,828,621 | +0.07(+3.05%) |
Jun 04, 2004 | 2.386 | 2.386 | 2.305 | 2.332 | 20,926,436 | -0.05(-1.93%) |
Jun 03, 2004 | 2.410 | 2.437 | 2.374 | 2.378 | 16,738,919 | -0.03(-1.13%) |
Jun 02, 2004 | 2.468 | 2.475 | 2.403 | 2.405 | 12,795,884 | -0.06(-2.38%) |
Jun 01, 2004 | 2.390 | 2.466 | 2.383 | 2.463 | 16,548,768 | +0.09(+3.81%) |
May 28, 2004 | 2.332 | 2.375 | 2.329 | 2.373 | 9,494,350 | +0.04(+1.74%) |
May 27, 2004 | 2.378 | 2.380 | 2.322 | 2.332 | 15,891,943 | -0.04(-1.58%) |
May 26, 2004 | 2.369 | 2.383 | 2.344 | 2.370 | 15,135,516 | +0.02(+0.86%) |
May 25, 2004 | 2.334 | 2.358 | 2.328 | 2.350 | 18,305,406 | +0.02(+0.71%) |
May 24, 2004 | 2.297 | 2.334 | 2.274 | 2.333 | 18,114,558 | +0.05(+2.27%) |
May 21, 2004 | 2.270 | 2.295 | 2.263 | 2.281 | 10,892,974 | +0.03(+1.27%) |
May 20, 2004 | 2.285 | 2.296 | 2.253 | 2.253 | 8,527,571 | -0.03(-1.35%) |
May 19, 2004 | 2.295 | 2.313 | 2.272 | 2.283 | 15,334,722 | +0.00(+0.00%) |
May 18, 2004 | 2.359 | 2.359 | 2.276 | 2.283 | 15,161,984 | -0.08(-3.21%) |
May 17, 2004 | 2.382 | 2.412 | 2.356 | 2.359 | 10,671,479 | -0.01(-0.32%) |
May 14, 2004 | 2.325 | 2.377 | 2.315 | 2.367 | 10,502,920 | +0.04(+1.82%) |
May 13, 2004 | 2.328 | 2.346 | 2.306 | 2.324 | 7,466,065 | -0.01(-0.37%) |
May 12, 2004 | 2.328 | 2.342 | 2.284 | 2.333 | 10,453,466 | +0.02(+0.92%) |
May 11, 2004 | 2.247 | 2.314 | 2.247 | 2.312 | 11,411,886 | +0.06(+2.89%) |
May 10, 2004 | 2.281 | 2.281 | 2.227 | 2.247 | 13,947,938 | -0.07(-2.87%) |
May 07, 2004 | 2.338 | 2.347 | 2.303 | 2.313 | 11,357,557 | -0.03(-1.07%) |
May 06, 2004 | 2.376 | 2.383 | 2.322 | 2.338 | 11,273,278 | -0.03(-1.30%) |
May 05, 2004 | 2.358 | 2.383 | 2.330 | 2.369 | 14,554,613 | +0.01(+0.50%) |
May 04, 2004 | 2.333 | 2.371 | 2.326 | 2.357 | 14,211,225 | +0.03(+1.14%) |