Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.780 | 3.797 | 3.727 | 3.749 | 4,976,937 | -0.04(-0.99%) |
Feb 25, 2005 | 3.655 | 3.786 | 3.615 | 3.786 | 5,316,255 | +0.12(+3.27%) |
Feb 24, 2005 | 3.605 | 3.679 | 3.574 | 3.666 | 4,700,841 | +0.06(+1.56%) |
Feb 23, 2005 | 3.599 | 3.639 | 3.599 | 3.610 | 6,719,945 | -0.01(-0.35%) |
Feb 22, 2005 | 3.711 | 3.711 | 3.594 | 3.622 | 10,273,986 | -0.10(-2.59%) |
Feb 18, 2005 | 3.751 | 3.751 | 3.714 | 3.719 | 5,301,050 | -0.03(-0.87%) |
Feb 17, 2005 | 3.887 | 3.889 | 3.751 | 3.751 | 4,343,916 | -0.10(-2.72%) |
Feb 16, 2005 | 3.859 | 3.877 | 3.836 | 3.856 | 2,802,578 | +0.00(+0.03%) |
Feb 15, 2005 | 3.891 | 3.906 | 3.847 | 3.855 | 12,679,626 | -0.04(-0.93%) |
Feb 14, 2005 | 3.812 | 3.911 | 3.795 | 3.891 | 2,949,029 | +0.09(+2.40%) |
Feb 11, 2005 | 3.742 | 3.831 | 3.717 | 3.800 | 3,937,374 | +0.05(+1.30%) |
Feb 10, 2005 | 3.717 | 3.762 | 3.704 | 3.751 | 4,026,205 | +0.02(+0.57%) |
Feb 09, 2005 | 3.824 | 3.836 | 3.730 | 3.730 | 5,752,408 | -0.08(-2.10%) |
Feb 08, 2005 | 3.866 | 3.867 | 3.804 | 3.810 | 4,423,144 | -0.06(-1.49%) |
Feb 07, 2005 | 3.819 | 3.899 | 3.817 | 3.867 | 5,277,042 | +0.05(+1.24%) |
Feb 04, 2005 | 3.792 | 3.829 | 3.791 | 3.820 | 5,726,799 | +0.04(+1.06%) |
Feb 03, 2005 | 3.820 | 3.846 | 3.724 | 3.780 | 11,516,820 | -0.04(-1.05%) |
Feb 02, 2005 | 3.792 | 3.820 | 3.751 | 3.820 | 7,044,058 | +0.02(+0.39%) |
Feb 01, 2005 | 3.812 | 3.815 | 3.785 | 3.805 | 8,931,117 | -0.01(-0.20%) |
Jan 31, 2005 | 3.786 | 3.857 | 3.762 | 3.812 | 5,899,659 | +0.05(+1.26%) |
Jan 28, 2005 | 3.740 | 3.776 | 3.707 | 3.765 | 6,504,670 | +0.02(+0.67%) |
Jan 27, 2005 | 3.705 | 3.749 | 3.690 | 3.740 | 7,188,909 | +0.07(+1.87%) |
Jan 26, 2005 | 3.680 | 3.692 | 3.661 | 3.671 | 4,544,786 | +0.01(+0.17%) |
Jan 25, 2005 | 3.649 | 3.709 | 3.642 | 3.665 | 4,353,519 | +0.02(+0.62%) |
Jan 24, 2005 | 3.637 | 3.667 | 3.624 | 3.642 | 9,198,411 | +0.00(+0.10%) |
Jan 21, 2005 | 3.599 | 3.657 | 3.594 | 3.639 | 5,633,166 | +0.06(+1.64%) |
Jan 20, 2005 | 3.630 | 3.651 | 3.549 | 3.580 | 13,055,757 | -0.06(-1.75%) |
Jan 19, 2005 | 3.641 | 3.682 | 3.625 | 3.644 | 7,221,720 | +0.00(+0.10%) |
Jan 18, 2005 | 3.606 | 3.660 | 3.574 | 3.640 | 8,182,856 | +0.02(+0.59%) |
Jan 14, 2005 | 3.599 | 3.630 | 3.599 | 3.619 | 7,228,923 | +0.04(+1.22%) |
Jan 13, 2005 | 3.584 | 3.617 | 3.568 | 3.575 | 12,517,969 | -0.00(-0.14%) |
Jan 12, 2005 | 3.470 | 3.595 | 3.391 | 3.580 | 15,769,504 | +0.13(+3.80%) |
Jan 11, 2005 | 3.655 | 3.656 | 3.428 | 3.449 | 27,187,090 | -0.29(-7.88%) |
Jan 10, 2005 | 3.730 | 3.812 | 3.717 | 3.744 | 5,370,674 | +0.01(+0.37%) |
Jan 07, 2005 | 3.742 | 3.757 | 3.730 | 3.730 | 8,060,413 | -0.00(-0.13%) |
Jan 06, 2005 | 3.724 | 3.760 | 3.724 | 3.735 | 5,738,003 | +0.03(+0.81%) |
Jan 05, 2005 | 3.786 | 3.790 | 3.696 | 3.705 | 5,687,585 | -0.09(-2.47%) |
Jan 04, 2005 | 3.855 | 3.885 | 3.795 | 3.799 | 4,612,810 | -0.06(-1.68%) |
Jan 03, 2005 | 3.930 | 3.959 | 3.821 | 3.864 | 6,062,116 | -0.08(-2.09%) |
Dec 31, 2004 | 3.954 | 3.992 | 3.905 | 3.946 | 3,143,497 | -0.01(-0.35%) |
Dec 30, 2004 | 3.919 | 3.975 | 3.919 | 3.960 | 2,852,995 | +0.04(+0.99%) |
Dec 29, 2004 | 3.949 | 3.954 | 3.897 | 3.921 | 1,927,872 | -0.04(-1.04%) |
Dec 28, 2004 | 3.879 | 3.964 | 3.874 | 3.962 | 2,432,049 | +0.09(+2.32%) |
Dec 27, 2004 | 3.911 | 3.926 | 3.869 | 3.872 | 2,643,322 | -0.04(-0.93%) |
Dec 23, 2004 | 3.881 | 3.926 | 3.835 | 3.909 | 3,280,345 | +0.02(+0.51%) |
Dec 22, 2004 | 3.811 | 3.907 | 3.805 | 3.889 | 7,963,579 | +0.09(+2.47%) |
Dec 21, 2004 | 3.754 | 3.795 | 3.716 | 3.795 | 6,828,783 | +0.04(+1.10%) |
Dec 20, 2004 | 3.761 | 3.767 | 3.704 | 3.754 | 5,639,568 | -0.02(-0.43%) |
Dec 17, 2004 | 3.801 | 3.806 | 3.726 | 3.770 | 6,094,127 | -0.03(-0.79%) |
Dec 16, 2004 | 3.841 | 3.841 | 3.774 | 3.800 | 4,588,001 | -0.04(-1.07%) |
Dec 15, 2004 | 3.840 | 3.841 | 3.774 | 3.841 | 5,341,864 | +0.02(+0.65%) |
Dec 14, 2004 | 3.814 | 3.834 | 3.784 | 3.816 | 5,315,455 | +0.03(+0.73%) |
Dec 13, 2004 | 3.774 | 3.802 | 3.712 | 3.789 | 5,601,155 | +0.01(+0.26%) |
Dec 10, 2004 | 3.767 | 3.796 | 3.739 | 3.779 | 4,916,916 | -0.01(-0.26%) |
Dec 09, 2004 | 3.749 | 3.806 | 3.706 | 3.789 | 5,395,483 | +0.01(+0.30%) |
Dec 08, 2004 | 3.815 | 3.815 | 3.761 | 3.777 | 5,673,180 | -0.04(-1.02%) |
Dec 07, 2004 | 3.875 | 3.880 | 3.795 | 3.816 | 7,584,247 | -0.06(-1.52%) |
Dec 06, 2004 | 3.894 | 3.904 | 3.846 | 3.875 | 4,288,697 | -0.02(-0.48%) |
Dec 03, 2004 | 3.930 | 3.950 | 3.894 | 3.894 | 12,683,627 | -0.11(-2.66%) |
Dec 02, 2004 | 3.949 | 4.016 | 3.915 | 4.000 | 7,988,388 | +0.04(+0.91%) |
Dec 01, 2004 | 3.830 | 4.020 | 3.830 | 3.964 | 14,981,229 | +0.15(+3.90%) |
Nov 30, 2004 | 3.785 | 3.870 | 3.762 | 3.815 | 7,072,868 | +0.00(+0.13%) |
Nov 29, 2004 | 3.705 | 3.837 | 3.680 | 3.810 | 12,914,908 | +0.13(+3.67%) |
Nov 26, 2004 | 3.664 | 3.697 | 3.662 | 3.675 | 1,141,198 | -0.00(-0.14%) |
Nov 24, 2004 | 3.686 | 3.726 | 3.667 | 3.680 | 5,024,954 | +0.01(+0.34%) |
Nov 23, 2004 | 3.680 | 3.684 | 3.606 | 3.667 | 5,625,163 | -0.02(-0.61%) |
Nov 22, 2004 | 3.536 | 3.704 | 3.536 | 3.690 | 8,660,623 | +0.13(+3.65%) |
Nov 19, 2004 | 3.580 | 3.592 | 3.550 | 3.560 | 4,278,293 | -0.02(-0.52%) |
Nov 18, 2004 | 3.599 | 3.611 | 3.570 | 3.579 | 2,907,414 | +0.00(+0.14%) |
Nov 17, 2004 | 3.574 | 3.639 | 3.554 | 3.574 | 13,306,244 | +0.03(+0.85%) |
Nov 16, 2004 | 3.536 | 3.574 | 3.533 | 3.544 | 8,312,501 | +0.01(+0.21%) |
Nov 15, 2004 | 3.553 | 3.595 | 3.516 | 3.536 | 5,104,181 | +0.01(+0.35%) |
Nov 12, 2004 | 3.530 | 3.555 | 3.499 | 3.524 | 7,286,543 | -0.02(-0.53%) |
Nov 11, 2004 | 3.496 | 3.592 | 3.483 | 3.543 | 11,035,052 | +0.05(+1.32%) |
Nov 10, 2004 | 3.280 | 3.510 | 3.274 | 3.496 | 24,918,298 | +0.31(+9.81%) |
Nov 09, 2004 | 3.186 | 3.215 | 3.175 | 3.184 | 8,621,409 | -0.02(-0.62%) |
Nov 08, 2004 | 3.243 | 3.249 | 3.190 | 3.204 | 5,413,889 | -0.05(-1.54%) |
Nov 05, 2004 | 3.300 | 3.300 | 3.249 | 3.254 | 3,932,572 | -0.02(-0.65%) |
Nov 04, 2004 | 3.249 | 3.278 | 3.230 | 3.275 | 4,083,825 | +0.01(+0.42%) |
Nov 03, 2004 | 3.220 | 3.274 | 3.220 | 3.261 | 6,093,327 | +0.07(+2.27%) |
Nov 02, 2004 | 3.174 | 3.211 | 3.163 | 3.189 | 3,742,906 | +0.01(+0.28%) |
Nov 01, 2004 | 3.164 | 3.180 | 3.114 | 3.180 | 2,794,575 | +0.01(+0.36%) |
Oct 29, 2004 | 3.136 | 3.183 | 3.125 | 3.169 | 2,024,706 | +0.02(+0.75%) |
Oct 28, 2004 | 3.159 | 3.159 | 3.094 | 3.145 | 4,115,836 | -0.03(-1.02%) |
Oct 27, 2004 | 3.156 | 3.179 | 3.106 | 3.178 | 4,180,659 | +0.02(+0.71%) |
Oct 26, 2004 | 3.111 | 3.166 | 3.108 | 3.155 | 4,490,367 | +0.03(+1.08%) |
Oct 25, 2004 | 3.064 | 3.123 | 3.035 | 3.121 | 4,537,584 | +0.04(+1.46%) |
Oct 22, 2004 | 3.144 | 3.156 | 3.063 | 3.076 | 3,418,793 | -0.07(-2.15%) |
Oct 21, 2004 | 3.050 | 3.163 | 3.049 | 3.144 | 5,208,218 | +0.09(+3.07%) |
Oct 20, 2004 | 3.011 | 3.059 | 3.011 | 3.050 | 4,764,063 | +0.03(+0.91%) |
Oct 19, 2004 | 3.050 | 3.055 | 3.023 | 3.023 | 2,729,752 | -0.03(-0.86%) |
Oct 18, 2004 | 3.043 | 3.098 | 3.014 | 3.049 | 3,105,083 | +0.00(+0.12%) |
Oct 15, 2004 | 3.024 | 3.095 | 3.024 | 3.045 | 3,647,673 | +0.02(+0.74%) |
Oct 14, 2004 | 3.061 | 3.093 | 3.023 | 3.023 | 2,820,984 | -0.05(-1.71%) |
Oct 13, 2004 | 3.179 | 3.179 | 3.046 | 3.075 | 3,446,002 | -0.09(-2.88%) |
Oct 12, 2004 | 3.143 | 3.170 | 3.119 | 3.166 | 2,651,325 | +0.00(+0.16%) |
Oct 11, 2004 | 3.155 | 3.163 | 3.086 | 3.161 | 4,110,234 | +0.01(+0.20%) |
Oct 08, 2004 | 3.165 | 3.199 | 3.155 | 3.155 | 4,094,229 | -0.02(-0.71%) |
Oct 07, 2004 | 3.245 | 3.245 | 3.178 | 3.178 | 5,265,838 | -0.08(-2.45%) |
Oct 06, 2004 | 3.216 | 3.258 | 3.216 | 3.258 | 2,788,173 | +0.03(+0.81%) |
Oct 05, 2004 | 3.255 | 3.255 | 3.211 | 3.231 | 2,333,614 | -0.03(-0.84%) |
Oct 04, 2004 | 3.280 | 3.311 | 3.244 | 3.259 | 6,547,085 | -0.02(-0.76%) |
Oct 01, 2004 | 3.230 | 3.299 | 3.230 | 3.284 | 5,082,574 | +0.05(+1.66%) |
Sep 30, 2004 | 3.200 | 3.231 | 3.190 | 3.230 | 3,915,766 | +0.03(+1.02%) |
Sep 29, 2004 | 3.204 | 3.205 | 3.184 | 3.198 | 3,915,766 | +0.01(+0.16%) |
Sep 28, 2004 | 3.169 | 3.211 | 3.169 | 3.193 | 3,705,293 | +0.02(+0.75%) |
Sep 27, 2004 | 3.136 | 3.199 | 3.124 | 3.169 | 8,871,096 | +0.03(+0.96%) |
Sep 24, 2004 | 3.068 | 3.143 | 3.050 | 3.139 | 7,332,159 | +0.09(+2.95%) |
Sep 23, 2004 | 3.105 | 3.124 | 3.031 | 3.049 | 14,700,331 | -0.05(-1.65%) |
Sep 22, 2004 | 3.173 | 3.173 | 3.096 | 3.100 | 11,257,529 | -0.07(-2.09%) |
Sep 21, 2004 | 3.206 | 3.213 | 3.156 | 3.166 | 7,843,537 | -0.02(-0.67%) |
Sep 20, 2004 | 3.206 | 3.230 | 3.186 | 3.188 | 4,365,524 | -0.01(-0.43%) |
Sep 17, 2004 | 3.299 | 3.299 | 3.193 | 3.201 | 10,641,314 | -0.07(-2.18%) |
Sep 16, 2004 | 3.218 | 3.273 | 3.218 | 3.273 | 7,801,123 | +0.07(+2.11%) |
Sep 15, 2004 | 3.185 | 3.211 | 3.168 | 3.205 | 5,071,370 | +0.02(+0.71%) |
Sep 14, 2004 | 3.173 | 3.198 | 3.161 | 3.183 | 5,575,546 | +0.01(+0.35%) |
Sep 13, 2004 | 3.174 | 3.195 | 3.161 | 3.171 | 3,976,588 | -0.01(-0.47%) |
Sep 10, 2004 | 3.173 | 3.186 | 3.153 | 3.186 | 5,293,848 | +0.01(+0.47%) |
Sep 09, 2004 | 3.210 | 3.226 | 3.135 | 3.171 | 18,011,086 | -0.04(-1.13%) |
Sep 08, 2004 | 3.244 | 3.249 | 3.198 | 3.208 | 5,633,166 | -0.04(-1.12%) |
Sep 07, 2004 | 3.231 | 3.244 | 3.201 | 3.244 | 2,664,930 | +0.04(+1.29%) |
Sep 03, 2004 | 3.195 | 3.229 | 3.188 | 3.203 | 2,869,801 | -0.03(-0.85%) |
Sep 02, 2004 | 3.124 | 3.230 | 3.124 | 3.230 | 5,995,693 | +0.11(+3.40%) |
Sep 01, 2004 | 3.149 | 3.213 | 3.111 | 3.124 | 9,382,475 | -0.03(-1.07%) |
Aug 31, 2004 | 3.130 | 3.176 | 3.120 | 3.158 | 7,966,781 | +0.03(+0.88%) |
Aug 30, 2004 | 3.186 | 3.186 | 3.124 | 3.130 | 6,936,021 | -0.06(-1.76%) |
Aug 27, 2004 | 3.163 | 3.193 | 3.155 | 3.186 | 3,047,463 | +0.01(+0.39%) |
Aug 26, 2004 | 3.205 | 3.205 | 3.155 | 3.174 | 5,460,306 | -0.03(-0.86%) |
Aug 25, 2004 | 3.206 | 3.221 | 3.169 | 3.201 | 4,458,356 | -0.00(-0.16%) |
Aug 24, 2004 | 3.268 | 3.275 | 3.173 | 3.206 | 10,664,522 | -0.05(-1.50%) |
Aug 23, 2004 | 3.361 | 3.369 | 3.251 | 3.255 | 13,483,906 | -0.12(-3.55%) |
Aug 20, 2004 | 3.270 | 3.378 | 3.270 | 3.375 | 9,901,056 | +0.13(+3.88%) |
Aug 19, 2004 | 3.234 | 3.310 | 3.155 | 3.249 | 8,794,270 | +1.85(+132.14%) |
Aug 17, 2004 | 1.377 | 1.402 | 1.372 | 1.400 | 1,359,674 | +0.02(+1.78%) |
Aug 16, 2004 | 1.342 | 1.376 | 1.341 | 1.375 | 1,394,086 | +0.04(+3.12%) |
Aug 13, 2004 | 1.366 | 1.370 | 1.333 | 1.333 | 698,643 | -0.02(-1.76%) |
Aug 12, 2004 | 1.383 | 1.383 | 1.355 | 1.357 | 812,283 | -0.03(-2.36%) |
Aug 11, 2004 | 1.376 | 1.395 | 1.354 | 1.390 | 873,104 | +0.00(+0.00%) |
Aug 10, 2004 | 1.366 | 1.394 | 1.362 | 1.390 | 654,628 | +0.03(+2.21%) |
Aug 09, 2004 | 1.361 | 1.371 | 1.348 | 1.360 | 547,391 | +0.01(+0.53%) |
Aug 06, 2004 | 1.408 | 1.408 | 1.347 | 1.353 | 1,308,456 | -0.06(-4.51%) |
Aug 05, 2004 | 1.422 | 1.433 | 1.401 | 1.417 | 1,076,375 | +0.00(+0.24%) |
Aug 04, 2004 | 1.383 | 1.418 | 1.367 | 1.413 | 952,332 | +0.03(+1.88%) |
Aug 03, 2004 | 1.429 | 1.429 | 1.383 | 1.387 | 1,602,959 | -0.04(-3.10%) |
Aug 02, 2004 | 1.438 | 1.453 | 1.420 | 1.432 | 1,032,360 | -0.02(-1.23%) |
Jul 30, 2004 | 1.427 | 1.451 | 1.422 | 1.449 | 1,083,578 | +0.02(+1.36%) |
Jul 29, 2004 | 1.430 | 1.433 | 1.411 | 1.430 | 825,088 | +0.01(+0.51%) |
Jul 28, 2004 | 1.427 | 1.440 | 1.406 | 1.423 | 986,744 | -0.01(-0.47%) |
Jul 27, 2004 | 1.422 | 1.432 | 1.411 | 1.429 | 921,121 | +0.01(+0.43%) |
Jul 26, 2004 | 1.449 | 1.451 | 1.407 | 1.423 | 1,607,761 | -0.02(-1.04%) |
Jul 23, 2004 | 1.467 | 1.470 | 1.422 | 1.438 | 1,319,660 | -0.03(-1.89%) |
Jul 22, 2004 | 1.468 | 1.486 | 1.459 | 1.466 | 2,588,103 | +0.01(+0.38%) |
Jul 21, 2004 | 1.499 | 1.499 | 1.455 | 1.461 | 1,518,129 | -0.03(-2.27%) |
Jul 20, 2004 | 1.452 | 1.503 | 1.449 | 1.494 | 1,550,141 | +0.04(+2.87%) |
Jul 19, 2004 | 1.469 | 1.469 | 1.447 | 1.453 | 989,945 | -0.01(-0.76%) |
Jul 16, 2004 | 1.468 | 1.479 | 1.461 | 1.464 | 754,663 | -0.00(-0.27%) |
Jul 15, 2004 | 1.472 | 1.480 | 1.462 | 1.468 | 597,008 | +0.00(+0.23%) |
Jul 14, 2004 | 1.477 | 1.495 | 1.456 | 1.464 | 1,418,895 | -0.02(-1.60%) |
Jul 13, 2004 | 1.482 | 1.489 | 1.464 | 1.488 | 1,053,167 | +0.00(+0.00%) |
Jul 12, 2004 | 1.534 | 1.535 | 1.466 | 1.488 | 2,024,706 | -0.06(-3.67%) |
Jul 09, 2004 | 1.517 | 1.548 | 1.511 | 1.545 | 2,081,526 | +0.03(+1.87%) |
Jul 08, 2004 | 1.503 | 1.523 | 1.488 | 1.517 | 4,221,473 | +0.00(+0.18%) |
Jul 07, 2004 | 1.490 | 1.521 | 1.486 | 1.514 | 2,455,257 | +0.03(+1.87%) |
Jul 06, 2004 | 1.483 | 1.490 | 1.468 | 1.486 | 1,708,596 | +0.00(+0.22%) |
Jul 02, 2004 | 1.455 | 1.493 | 1.451 | 1.483 | 2,381,631 | +0.03(+2.18%) |
Jul 01, 2004 | 1.448 | 1.467 | 1.442 | 1.451 | 2,332,014 | -0.00(-0.08%) |
Jun 30, 2004 | 1.439 | 1.463 | 1.435 | 1.452 | 1,944,678 | +0.01(+0.93%) |
Jun 29, 2004 | 1.422 | 1.449 | 1.420 | 1.439 | 2,132,744 | +0.02(+1.29%) |
Jun 28, 2004 | 1.422 | 1.435 | 1.404 | 1.421 | 2,444,053 | -0.01(-0.85%) |
Jun 25, 2004 | 1.388 | 1.433 | 1.387 | 1.433 | 2,336,815 | +0.05(+3.66%) |
Jun 24, 2004 | 1.392 | 1.405 | 1.382 | 1.382 | 1,409,291 | -0.01(-0.68%) |
Jun 23, 2004 | 1.358 | 1.401 | 1.350 | 1.392 | 1,253,237 | +0.03(+2.08%) |
Jun 22, 2004 | 1.363 | 1.375 | 1.347 | 1.363 | 1,396,487 | -0.00(-0.20%) |
Jun 21, 2004 | 1.367 | 1.379 | 1.357 | 1.366 | 771,469 | +0.01(+0.37%) |
Jun 18, 2004 | 1.369 | 1.382 | 1.361 | 1.361 | 1,622,166 | +0.01(+0.41%) |
Jun 17, 2004 | 1.355 | 1.374 | 1.342 | 1.356 | 1,156,403 | -0.01(-0.37%) |
Jun 16, 2004 | 1.346 | 1.369 | 1.338 | 1.361 | 1,062,771 | +0.01(+0.49%) |
Jun 15, 2004 | 1.350 | 1.358 | 1.325 | 1.354 | 1,105,986 | +0.01(+0.95%) |
Jun 14, 2004 | 1.361 | 1.362 | 1.341 | 1.341 | 1,474,914 | -0.02(-1.39%) |
Jun 10, 2004 | 1.362 | 1.370 | 1.350 | 1.360 | 1,659,779 | -0.00(-0.37%) |
Jun 09, 2004 | 1.381 | 1.381 | 1.353 | 1.365 | 1,239,632 | -0.01(-1.01%) |
Jun 08, 2004 | 1.358 | 1.380 | 1.350 | 1.379 | 1,013,153 | +0.01(+1.06%) |
Jun 07, 2004 | 1.347 | 1.371 | 1.338 | 1.365 | 1,162,005 | +0.03(+1.95%) |
Jun 04, 2004 | 1.350 | 1.361 | 1.335 | 1.338 | 1,085,979 | -0.01(-0.54%) |
Jun 03, 2004 | 1.352 | 1.355 | 1.327 | 1.346 | 1,327,663 | -0.01(-0.45%) |
Jun 02, 2004 | 1.333 | 1.352 | 1.327 | 1.352 | 1,553,342 | +0.02(+1.67%) |
Jun 01, 2004 | 1.298 | 1.333 | 1.288 | 1.330 | 3,387,582 | +0.03(+2.44%) |
May 28, 2004 | 1.340 | 1.340 | 1.298 | 1.298 | 2,165,556 | -0.03(-2.63%) |
May 27, 2004 | 1.350 | 1.370 | 1.326 | 1.333 | 2,993,845 | +0.02(+1.74%) |
May 26, 2004 | 1.308 | 1.317 | 1.291 | 1.310 | 1,191,615 | -0.00(-0.29%) |
May 25, 2004 | 1.291 | 1.314 | 1.291 | 1.314 | 1,084,378 | +0.01(+1.15%) |
May 24, 2004 | 1.294 | 1.311 | 1.278 | 1.299 | 1,293,251 | +0.01(+1.08%) |
May 21, 2004 | 1.300 | 1.308 | 1.280 | 1.285 | 1,989,494 | -0.00(-0.26%) |
May 20, 2004 | 1.283 | 1.289 | 1.269 | 1.288 | 1,250,036 | +0.00(+0.13%) |
May 19, 2004 | 1.280 | 1.305 | 1.277 | 1.287 | 2,062,319 | +0.02(+1.85%) |
May 18, 2004 | 1.269 | 1.286 | 1.227 | 1.263 | 1,056,368 | +0.00(+0.00%) |
May 17, 2004 | 1.226 | 1.296 | 1.218 | 1.263 | 2,440,852 | +0.04(+3.32%) |
May 14, 2004 | 1.178 | 1.239 | 1.178 | 1.223 | 3,114,687 | +0.05(+4.21%) |
May 13, 2004 | 1.244 | 1.244 | 1.173 | 1.173 | 5,566,743 | -0.07(-5.67%) |
May 12, 2004 | 1.326 | 1.326 | 1.217 | 1.244 | 4,682,434 | -0.08(-6.16%) |
May 11, 2004 | 1.336 | 1.342 | 1.320 | 1.326 | 1,288,449 | +0.00(+0.13%) |
May 10, 2004 | 1.235 | 1.331 | 1.235 | 1.324 | 5,653,173 | +0.10(+8.41%) |
May 07, 2004 | 1.330 | 1.338 | 1.215 | 1.221 | 4,850,493 | -0.11(-8.57%) |
May 06, 2004 | 1.350 | 1.350 | 1.313 | 1.336 | 1,388,484 | -0.01(-1.07%) |
May 05, 2004 | 1.372 | 1.372 | 1.350 | 1.350 | 816,284 | -0.01(-0.98%) |
May 04, 2004 | 1.365 | 1.381 | 1.361 | 1.363 | 1,211,622 | -0.00(-0.08%) |
May 03, 2004 | 1.356 | 1.365 | 1.349 | 1.365 | 1,357,273 | +0.00(+0.33%) |
Apr 30, 2004 | 1.371 | 1.377 | 1.353 | 1.360 | 847,495 | -0.01(-0.81%) |
Apr 29, 2004 | 1.386 | 1.391 | 1.350 | 1.371 | 1,049,166 | -0.02(-1.63%) |
Apr 28, 2004 | 1.400 | 1.402 | 1.384 | 1.394 | 1,370,878 | -0.02(-1.22%) |
Apr 27, 2004 | 1.426 | 1.433 | 1.402 | 1.411 | 881,907 | -0.02(-1.40%) |
Apr 26, 2004 | 1.436 | 1.444 | 1.424 | 1.431 | 704,245 | -0.01(-0.62%) |
Apr 23, 2004 | 1.444 | 1.444 | 1.425 | 1.440 | 1,196,417 | -0.00(-0.23%) |
Apr 22, 2004 | 1.433 | 1.461 | 1.427 | 1.443 | 990,745 | +0.01(+0.54%) |
Apr 21, 2004 | 1.428 | 1.442 | 1.422 | 1.436 | 1,016,354 | +0.01(+0.51%) |
Apr 20, 2004 | 1.441 | 1.451 | 1.423 | 1.428 | 1,042,764 | -0.00(-0.31%) |
Apr 19, 2004 | 1.416 | 1.434 | 1.405 | 1.433 | 1,254,838 | +0.02(+1.10%) |
Apr 16, 2004 | 1.411 | 1.425 | 1.393 | 1.417 | 1,246,835 | +0.01(+0.95%) |
Apr 15, 2004 | 1.388 | 1.409 | 1.385 | 1.404 | 1,398,088 | +0.02(+1.53%) |
Apr 14, 2004 | 1.375 | 1.398 | 1.372 | 1.383 | 2,090,329 | +0.01(+0.69%) |
Apr 13, 2004 | 1.411 | 1.416 | 1.373 | 1.373 | 2,508,075 | -0.05(-3.47%) |
Apr 12, 2004 | 1.452 | 1.452 | 1.415 | 1.423 | 1,395,687 | -0.04(-2.55%) |
Apr 08, 2004 | 1.487 | 1.489 | 1.445 | 1.460 | 873,905 | -0.02(-1.42%) |
Apr 07, 2004 | 1.490 | 1.492 | 1.464 | 1.481 | 1,132,395 | -0.01(-0.78%) |
Apr 06, 2004 | 1.491 | 1.499 | 1.478 | 1.493 | 1,107,586 | -0.01(-0.37%) |
Apr 05, 2004 | 1.497 | 1.505 | 1.481 | 1.498 | 1,271,643 | -0.01(-0.33%) |
Apr 02, 2004 | 1.474 | 1.507 | 1.473 | 1.503 | 1,270,843 | +0.04(+2.65%) |
Apr 01, 2004 | 1.463 | 1.483 | 1.446 | 1.464 | 1,327,663 | +0.01(+0.50%) |
Mar 31, 2004 | 1.449 | 1.469 | 1.436 | 1.457 | 1,397,287 | +0.01(+0.96%) |
Mar 30, 2004 | 1.416 | 1.443 | 1.416 | 1.443 | 778,671 | +0.02(+1.40%) |
Mar 29, 2004 | 1.425 | 1.443 | 1.403 | 1.423 | 1,769,417 | -0.00(-0.19%) |
Mar 26, 2004 | 1.433 | 1.447 | 1.421 | 1.426 | 2,413,642 | +0.00(+0.00%) |
Mar 25, 2004 | 1.421 | 1.435 | 1.421 | 1.426 | 1,058,769 | +0.01(+0.39%) |
Mar 24, 2004 | 1.417 | 1.433 | 1.410 | 1.421 | 1,627,768 | +0.01(+0.55%) |
Mar 23, 2004 | 1.416 | 1.433 | 1.413 | 1.413 | 806,681 | +0.01(+0.51%) |
Mar 22, 2004 | 1.413 | 1.416 | 1.388 | 1.406 | 746,660 | -0.01(-0.43%) |
Mar 19, 2004 | 1.442 | 1.442 | 1.403 | 1.412 | 676,236 | -0.02(-1.36%) |
Mar 18, 2004 | 1.438 | 1.449 | 1.424 | 1.431 | 888,310 | -0.02(-1.26%) |
Mar 17, 2004 | 1.395 | 1.467 | 1.395 | 1.449 | 2,239,981 | +0.07(+4.95%) |
Mar 16, 2004 | 1.406 | 1.412 | 1.347 | 1.381 | 2,226,377 | -0.01(-0.80%) |
Mar 15, 2004 | 1.436 | 1.451 | 1.391 | 1.392 | 1,685,388 | -0.05(-3.61%) |
Mar 12, 2004 | 1.418 | 1.444 | 1.394 | 1.444 | 1,980,691 | +0.03(+2.28%) |
Mar 11, 2004 | 1.455 | 1.469 | 1.412 | 1.412 | 1,880,656 | -0.04(-2.72%) |
Mar 10, 2004 | 1.486 | 1.509 | 1.449 | 1.452 | 1,282,047 | -0.04(-2.39%) |
Mar 09, 2004 | 1.477 | 1.497 | 1.466 | 1.487 | 875,505 | +0.01(+0.91%) |
Mar 08, 2004 | 1.486 | 1.506 | 1.466 | 1.474 | 1,190,015 | -0.01(-0.49%) |
Mar 05, 2004 | 1.502 | 1.509 | 1.480 | 1.481 | 1,171,609 | -0.03(-1.91%) |
Mar 04, 2004 | 1.507 | 1.510 | 1.489 | 1.510 | 1,159,604 | +0.01(+0.33%) |
Mar 03, 2004 | 1.473 | 1.522 | 1.467 | 1.505 | 1,863,050 | +0.03(+2.26%) |
Mar 02, 2004 | 1.494 | 1.494 | 1.472 | 1.472 | 1,553,342 | -0.02(-1.27%) |