Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.421 | 2.513 | 2.415 | 2.496 | 12,828,875 | +0.09(+3.89%) |
Feb 25, 2005 | 2.367 | 2.440 | 2.339 | 2.402 | 10,879,113 | +0.03(+1.06%) |
Feb 24, 2005 | 2.355 | 2.377 | 2.303 | 2.377 | 9,842,141 | +0.07(+2.96%) |
Feb 23, 2005 | 2.307 | 2.331 | 2.278 | 2.309 | 5,852,447 | +0.06(+2.53%) |
Feb 22, 2005 | 2.293 | 2.364 | 2.243 | 2.252 | 12,641,413 | -0.04(-1.77%) |
Feb 18, 2005 | 2.272 | 2.310 | 2.249 | 2.292 | 10,667,131 | +0.11(+5.10%) |
Feb 17, 2005 | 2.120 | 2.196 | 2.120 | 2.181 | 5,402,380 | +0.09(+4.17%) |
Feb 16, 2005 | 2.080 | 2.109 | 2.049 | 2.094 | 6,315,960 | -0.02(-1.13%) |
Feb 15, 2005 | 2.149 | 2.157 | 2.100 | 2.118 | 2,881,533 | -0.02(-1.06%) |
Feb 14, 2005 | 2.134 | 2.162 | 2.124 | 2.140 | 3,019,163 | -0.03(-1.28%) |
Feb 11, 2005 | 2.168 | 2.191 | 2.144 | 2.168 | 3,795,904 | +0.02(+1.06%) |
Feb 10, 2005 | 2.118 | 2.168 | 2.104 | 2.145 | 3,121,199 | +0.05(+2.41%) |
Feb 09, 2005 | 2.164 | 2.181 | 2.090 | 2.095 | 5,513,908 | -0.07(-3.21%) |
Feb 08, 2005 | 2.200 | 2.200 | 2.149 | 2.164 | 1,578,001 | -0.02(-0.93%) |
Feb 07, 2005 | 2.181 | 2.230 | 2.177 | 2.185 | 2,760,513 | +0.04(+1.65%) |
Feb 04, 2005 | 2.137 | 2.175 | 2.128 | 2.149 | 4,043,480 | +0.07(+3.22%) |
Feb 03, 2005 | 2.086 | 2.106 | 2.052 | 2.082 | 2,694,071 | +0.04(+2.17%) |
Feb 02, 2005 | 2.062 | 2.071 | 2.023 | 2.038 | 5,690,297 | -0.01(-0.56%) |
Feb 01, 2005 | 2.062 | 2.092 | 2.028 | 2.049 | 4,715,020 | -0.08(-3.80%) |
Jan 31, 2005 | 2.100 | 2.169 | 2.092 | 2.130 | 4,749,033 | +0.06(+2.93%) |
Jan 28, 2005 | 2.025 | 2.092 | 2.005 | 2.070 | 2,188,636 | +0.06(+2.83%) |
Jan 27, 2005 | 2.047 | 2.048 | 1.998 | 2.013 | 2,652,940 | -0.04(-2.09%) |
Jan 26, 2005 | 2.052 | 2.067 | 2.039 | 2.056 | 2,616,555 | +0.03(+1.62%) |
Jan 25, 2005 | 1.962 | 2.063 | 1.962 | 2.023 | 2,440,167 | +0.07(+3.43%) |
Jan 24, 2005 | 1.953 | 1.996 | 1.946 | 1.956 | 2,641,867 | +0.03(+1.78%) |
Jan 21, 2005 | 1.922 | 1.958 | 1.908 | 1.922 | 3,664,601 | -0.01(-0.33%) |
Jan 20, 2005 | 1.941 | 1.946 | 1.909 | 1.928 | 3,260,412 | -0.05(-2.31%) |
Jan 19, 2005 | 2.016 | 2.019 | 1.974 | 1.974 | 2,208,411 | -0.02(-1.01%) |
Jan 18, 2005 | 2.010 | 2.015 | 1.975 | 1.994 | 4,563,944 | -0.14(-6.41%) |
Jan 14, 2005 | 2.048 | 2.142 | 2.023 | 2.130 | 2,966,959 | +0.07(+3.56%) |
Jan 13, 2005 | 2.048 | 2.076 | 2.029 | 2.057 | 2,630,793 | +0.03(+1.43%) |
Jan 12, 2005 | 1.994 | 2.028 | 1.946 | 2.028 | 2,995,434 | +0.02(+1.14%) |
Jan 11, 2005 | 2.048 | 2.056 | 2.003 | 2.005 | 2,638,703 | -0.05(-2.40%) |
Jan 10, 2005 | 2.086 | 2.087 | 2.028 | 2.054 | 2,617,346 | +0.01(+0.31%) |
Jan 07, 2005 | 2.057 | 2.085 | 2.023 | 2.048 | 4,824,175 | +0.02(+1.12%) |
Jan 06, 2005 | 2.034 | 2.049 | 1.998 | 2.025 | 3,801,441 | -0.02(-0.74%) |
Jan 05, 2005 | 2.092 | 2.100 | 2.030 | 2.041 | 3,156,002 | -0.06(-2.89%) |
Jan 04, 2005 | 2.187 | 2.193 | 2.048 | 2.101 | 6,367,374 | -0.10(-4.59%) |
Jan 03, 2005 | 2.295 | 2.296 | 2.169 | 2.202 | 4,439,760 | -0.07(-3.22%) |
Dec 31, 2004 | 2.244 | 2.301 | 2.236 | 2.276 | 1,261,610 | +0.03(+1.41%) |
Dec 30, 2004 | 2.291 | 2.298 | 2.226 | 2.244 | 6,950,325 | -0.03(-1.39%) |
Dec 29, 2004 | 2.236 | 2.281 | 2.212 | 2.276 | 3,283,350 | +0.05(+2.27%) |
Dec 28, 2004 | 2.206 | 2.238 | 2.180 | 2.225 | 2,758,931 | +0.04(+2.03%) |
Dec 27, 2004 | 2.212 | 2.223 | 2.181 | 2.181 | 1,202,286 | -0.00(-0.06%) |
Dec 23, 2004 | 2.186 | 2.206 | 2.167 | 2.182 | 2,302,537 | -0.00(-0.12%) |
Dec 22, 2004 | 2.205 | 2.220 | 2.178 | 2.185 | 2,996,225 | -0.04(-1.99%) |
Dec 21, 2004 | 2.219 | 2.231 | 2.172 | 2.229 | 5,601,707 | +0.03(+1.32%) |
Dec 20, 2004 | 2.209 | 2.228 | 2.186 | 2.200 | 2,547,740 | +0.01(+0.58%) |
Dec 17, 2004 | 2.190 | 2.210 | 2.171 | 2.187 | 2,007,502 | +0.02(+1.11%) |
Dec 16, 2004 | 2.162 | 2.206 | 2.154 | 2.163 | 2,648,985 | -0.02(-1.04%) |
Dec 15, 2004 | 2.156 | 2.199 | 2.156 | 2.186 | 5,831,091 | +0.02(+0.82%) |
Dec 14, 2004 | 2.161 | 2.185 | 2.144 | 2.168 | 3,268,321 | +0.03(+1.18%) |
Dec 13, 2004 | 2.092 | 2.159 | 2.087 | 2.143 | 4,759,315 | +0.06(+2.91%) |
Dec 10, 2004 | 2.053 | 2.082 | 2.043 | 2.082 | 3,855,227 | +0.04(+2.11%) |
Dec 09, 2004 | 2.091 | 2.109 | 1.991 | 2.039 | 4,312,413 | -0.07(-3.12%) |
Dec 08, 2004 | 2.092 | 2.130 | 2.086 | 2.105 | 3,374,312 | -0.03(-1.48%) |
Dec 07, 2004 | 2.238 | 2.238 | 2.101 | 2.137 | 8,200,070 | -0.10(-4.52%) |
Dec 06, 2004 | 2.297 | 2.298 | 2.235 | 2.238 | 2,238,468 | -0.06(-2.59%) |
Dec 03, 2004 | 2.276 | 2.317 | 2.263 | 2.297 | 3,367,985 | +0.09(+3.89%) |
Dec 02, 2004 | 2.276 | 2.282 | 2.175 | 2.211 | 4,763,270 | -0.08(-3.32%) |
Dec 01, 2004 | 2.310 | 2.377 | 2.278 | 2.287 | 6,872,809 | -0.01(-0.60%) |
Nov 30, 2004 | 2.201 | 2.339 | 2.192 | 2.301 | 10,966,121 | +0.13(+6.06%) |
Nov 29, 2004 | 2.116 | 2.180 | 2.100 | 2.169 | 10,129,266 | +0.03(+1.54%) |
Nov 26, 2004 | 2.124 | 2.156 | 2.099 | 2.137 | 5,441,138 | +0.05(+2.42%) |
Nov 24, 2004 | 2.020 | 2.099 | 2.010 | 2.086 | 8,013,399 | +0.05(+2.29%) |
Nov 23, 2004 | 2.048 | 2.048 | 2.016 | 2.039 | 3,930,370 | -0.04(-2.12%) |
Nov 22, 2004 | 2.033 | 2.129 | 2.011 | 2.083 | 3,262,784 | +0.05(+2.55%) |
Nov 19, 2004 | 2.072 | 2.078 | 2.001 | 2.032 | 1,865,126 | -0.01(-0.56%) |
Nov 18, 2004 | 2.118 | 2.118 | 2.033 | 2.043 | 1,693,484 | -0.05(-2.36%) |
Nov 17, 2004 | 2.118 | 2.118 | 2.080 | 2.092 | 2,369,770 | +0.08(+4.02%) |
Nov 16, 2004 | 2.033 | 2.043 | 2.001 | 2.011 | 1,348,617 | -0.07(-3.16%) |
Nov 15, 2004 | 2.111 | 2.123 | 2.051 | 2.077 | 1,582,747 | +0.03(+1.36%) |
Nov 12, 2004 | 2.010 | 2.067 | 1.986 | 2.049 | 3,771,383 | +0.07(+3.51%) |
Nov 11, 2004 | 1.979 | 1.982 | 1.955 | 1.980 | 1,148,500 | -0.00(-0.13%) |
Nov 10, 2004 | 1.985 | 2.006 | 1.970 | 1.982 | 1,741,733 | +0.02(+1.10%) |
Nov 09, 2004 | 1.904 | 1.968 | 1.904 | 1.961 | 2,603,900 | +0.03(+1.64%) |
Nov 08, 2004 | 1.956 | 1.956 | 1.903 | 1.929 | 2,237,677 | -0.05(-2.68%) |
Nov 05, 2004 | 1.991 | 2.004 | 1.963 | 1.982 | 2,710,682 | -0.01(-0.70%) |
Nov 04, 2004 | 1.976 | 2.014 | 1.966 | 1.996 | 2,655,313 | +0.02(+0.89%) |
Nov 03, 2004 | 2.006 | 2.015 | 1.976 | 1.979 | 5,557,412 | +0.09(+4.68%) |
Nov 02, 2004 | 1.919 | 1.947 | 1.890 | 1.890 | 2,338,131 | -0.01(-0.66%) |
Nov 01, 2004 | 1.879 | 1.908 | 1.862 | 1.903 | 2,019,367 | +0.04(+1.97%) |
Oct 29, 2004 | 1.833 | 1.877 | 1.833 | 1.866 | 2,215,529 | +0.03(+1.44%) |
Oct 28, 2004 | 1.858 | 1.858 | 1.807 | 1.839 | 2,923,455 | -0.06(-3.32%) |
Oct 27, 2004 | 1.833 | 1.904 | 1.829 | 1.903 | 8,475,331 | +0.07(+3.79%) |
Oct 26, 2004 | 1.813 | 1.851 | 1.779 | 1.833 | 2,675,088 | +0.06(+3.28%) |
Oct 25, 2004 | 1.818 | 1.821 | 1.752 | 1.775 | 3,629,007 | -0.02(-1.06%) |
Oct 22, 2004 | 1.833 | 1.848 | 1.733 | 1.794 | 3,806,186 | -0.00(-0.07%) |
Oct 21, 2004 | 1.821 | 1.832 | 1.756 | 1.795 | 6,262,965 | +0.00(+0.14%) |
Oct 20, 2004 | 1.783 | 1.819 | 1.770 | 1.793 | 6,046,237 | -0.02(-0.98%) |
Oct 19, 2004 | 1.923 | 1.928 | 1.802 | 1.810 | 5,654,703 | -0.13(-6.47%) |
Oct 18, 2004 | 1.960 | 1.968 | 1.914 | 1.936 | 2,141,177 | -0.03(-1.29%) |
Oct 15, 2004 | 1.934 | 2.019 | 1.934 | 1.961 | 3,118,826 | +0.02(+0.84%) |
Oct 14, 2004 | 1.972 | 1.989 | 1.896 | 1.944 | 4,582,136 | -0.07(-3.69%) |
Oct 13, 2004 | 2.054 | 2.062 | 1.975 | 2.019 | 5,373,114 | -0.02(-1.11%) |
Oct 12, 2004 | 2.073 | 2.092 | 2.035 | 2.042 | 1,123,980 | -0.05(-2.42%) |
Oct 11, 2004 | 2.080 | 2.135 | 2.042 | 2.092 | 2,613,391 | +0.01(+0.67%) |
Oct 08, 2004 | 2.106 | 2.124 | 2.078 | 2.078 | 2,391,127 | -0.04(-1.91%) |
Oct 07, 2004 | 2.149 | 2.156 | 2.105 | 2.119 | 2,267,734 | -0.04(-2.05%) |
Oct 06, 2004 | 2.187 | 2.199 | 2.125 | 2.163 | 2,906,053 | -0.02(-1.10%) |
Oct 05, 2004 | 2.192 | 2.234 | 2.169 | 2.187 | 3,042,893 | -0.01(-0.23%) |
Oct 04, 2004 | 2.096 | 2.200 | 2.094 | 2.192 | 3,670,929 | +0.10(+4.96%) |
Oct 01, 2004 | 2.067 | 2.091 | 2.067 | 2.089 | 3,077,696 | +0.02(+1.04%) |
Sep 30, 2004 | 2.092 | 2.092 | 2.047 | 2.067 | 2,404,573 | +0.01(+0.31%) |
Sep 29, 2004 | 2.092 | 2.100 | 2.030 | 2.061 | 2,210,784 | +0.01(+0.31%) |
Sep 28, 2004 | 1.909 | 2.054 | 1.899 | 2.054 | 4,809,147 | +0.11(+5.59%) |
Sep 27, 2004 | 1.955 | 1.960 | 1.928 | 1.946 | 4,153,426 | -0.05(-2.60%) |
Sep 24, 2004 | 2.010 | 2.029 | 1.985 | 1.998 | 2,989,897 | -0.02(-0.82%) |
Sep 23, 2004 | 2.067 | 2.073 | 2.010 | 2.014 | 2,365,024 | -0.04(-1.85%) |
Sep 22, 2004 | 2.115 | 2.115 | 2.038 | 2.052 | 2,330,221 | -0.04(-2.11%) |
Sep 21, 2004 | 2.123 | 2.139 | 2.073 | 2.096 | 2,389,545 | -0.03(-1.19%) |
Sep 20, 2004 | 2.162 | 2.175 | 2.116 | 2.121 | 2,168,071 | +0.03(+1.51%) |
Sep 17, 2004 | 2.073 | 2.118 | 2.073 | 2.090 | 3,519,852 | +0.05(+2.67%) |
Sep 16, 2004 | 2.000 | 2.048 | 1.992 | 2.035 | 2,403,782 | +0.06(+3.27%) |
Sep 15, 2004 | 1.985 | 2.010 | 1.967 | 1.971 | 3,825,961 | -0.00(-0.06%) |
Sep 14, 2004 | 1.943 | 1.972 | 1.910 | 1.972 | 3,496,123 | +0.03(+1.63%) |
Sep 13, 2004 | 1.972 | 2.018 | 1.928 | 1.941 | 4,280,773 | -0.04(-2.23%) |
Sep 10, 2004 | 1.966 | 2.008 | 1.965 | 1.985 | 7,681,980 | -0.01(-0.63%) |
Sep 09, 2004 | 2.071 | 2.071 | 1.966 | 1.998 | 4,226,987 | -0.07(-3.54%) |
Sep 08, 2004 | 2.099 | 2.114 | 2.054 | 2.071 | 2,067,616 | -0.01(-0.43%) |
Sep 07, 2004 | 2.048 | 2.099 | 2.041 | 2.080 | 1,120,816 | +0.03(+1.54%) |
Sep 03, 2004 | 2.076 | 2.089 | 2.037 | 2.048 | 1,860,380 | -0.03(-1.22%) |
Sep 02, 2004 | 2.004 | 2.073 | 2.004 | 2.073 | 2,645,031 | +0.03(+1.49%) |
Sep 01, 2004 | 2.096 | 2.101 | 2.042 | 2.043 | 1,441,162 | -0.04(-1.76%) |
Aug 31, 2004 | 2.061 | 2.100 | 2.056 | 2.080 | 1,449,863 | +0.04(+1.86%) |
Aug 30, 2004 | 2.010 | 2.046 | 1.998 | 2.042 | 2,122,194 | +0.01(+0.25%) |
Aug 27, 2004 | 2.041 | 2.051 | 2.010 | 2.037 | 2,219,484 | +0.00(+0.06%) |
Aug 26, 2004 | 2.029 | 2.058 | 1.991 | 2.035 | 2,709,100 | -0.02(-0.86%) |
Aug 25, 2004 | 2.051 | 2.073 | 1.992 | 2.053 | 2,862,550 | -0.03(-1.28%) |
Aug 24, 2004 | 2.111 | 2.123 | 2.062 | 2.080 | 1,719,586 | -0.01(-0.30%) |
Aug 23, 2004 | 2.168 | 2.176 | 2.058 | 2.086 | 1,995,637 | -0.05(-2.54%) |
Aug 20, 2004 | 2.124 | 2.168 | 2.110 | 2.140 | 2,199,710 | +0.02(+0.77%) |
Aug 19, 2004 | 2.151 | 2.243 | 2.087 | 2.124 | 2,942,438 | -0.01(-0.59%) |
Aug 18, 2004 | 2.010 | 2.137 | 2.006 | 2.137 | 2,589,662 | +0.08(+4.00%) |
Aug 17, 2004 | 2.105 | 2.115 | 2.025 | 2.054 | 2,512,146 | -0.01(-0.25%) |
Aug 16, 2004 | 2.089 | 2.105 | 2.052 | 2.059 | 2,163,325 | -0.00(-0.06%) |
Aug 13, 2004 | 2.053 | 2.092 | 2.042 | 2.061 | 2,300,164 | +0.01(+0.43%) |
Aug 12, 2004 | 2.118 | 2.124 | 2.029 | 2.052 | 4,315,577 | +0.01(+0.68%) |
Aug 11, 2004 | 1.972 | 2.067 | 1.934 | 2.038 | 3,911,387 | +0.04(+2.03%) |
Aug 10, 2004 | 1.896 | 1.998 | 1.891 | 1.998 | 2,437,003 | +0.13(+6.76%) |
Aug 09, 2004 | 1.877 | 1.933 | 1.846 | 1.871 | 1,687,156 | -0.00(-0.20%) |
Aug 06, 2004 | 1.839 | 1.899 | 1.826 | 1.875 | 4,727,676 | +0.03(+1.44%) |
Aug 05, 2004 | 1.896 | 1.896 | 1.819 | 1.848 | 4,000,767 | -0.05(-2.53%) |
Aug 04, 2004 | 1.928 | 1.947 | 1.896 | 1.896 | 5,739,337 | +0.03(+1.35%) |
Aug 03, 2004 | 1.846 | 1.896 | 1.845 | 1.871 | 2,530,339 | +0.04(+2.21%) |
Aug 02, 2004 | 1.800 | 1.838 | 1.764 | 1.831 | 2,308,074 | +0.03(+1.83%) |
Jul 30, 2004 | 1.743 | 1.827 | 1.743 | 1.798 | 1,498,112 | +0.05(+3.12%) |
Jul 29, 2004 | 1.728 | 1.756 | 1.719 | 1.743 | 2,220,275 | +0.03(+1.62%) |
Jul 28, 2004 | 1.724 | 1.736 | 1.700 | 1.716 | 1,960,043 | +0.00(+0.22%) |
Jul 27, 2004 | 1.679 | 1.731 | 1.679 | 1.712 | 1,478,338 | +0.03(+1.80%) |
Jul 26, 2004 | 1.700 | 1.703 | 1.637 | 1.681 | 1,351,781 | +0.00(+0.07%) |
Jul 23, 2004 | 1.668 | 1.712 | 1.644 | 1.680 | 1,295,622 | +0.01(+0.53%) |
Jul 22, 2004 | 1.665 | 1.707 | 1.621 | 1.671 | 5,376,278 | +0.00(+0.15%) |
Jul 21, 2004 | 1.733 | 1.738 | 1.657 | 1.669 | 3,473,185 | -0.05(-3.01%) |
Jul 20, 2004 | 1.679 | 1.745 | 1.668 | 1.721 | 1,514,723 | +0.04(+2.33%) |
Jul 19, 2004 | 1.738 | 1.738 | 1.669 | 1.681 | 1,255,282 | -0.01(-0.37%) |
Jul 16, 2004 | 1.707 | 1.745 | 1.684 | 1.688 | 1,947,388 | -0.01(-0.30%) |
Jul 15, 2004 | 1.751 | 1.757 | 1.644 | 1.693 | 6,782,637 | -0.05(-2.62%) |
Jul 14, 2004 | 1.659 | 1.755 | 1.640 | 1.738 | 4,880,335 | +0.09(+5.53%) |
Jul 13, 2004 | 1.651 | 1.655 | 1.631 | 1.647 | 3,731,835 | +0.03(+1.96%) |
Jul 12, 2004 | 1.570 | 1.630 | 1.564 | 1.616 | 2,873,623 | +0.06(+3.73%) |
Jul 09, 2004 | 1.558 | 1.559 | 1.536 | 1.558 | 725,326 | +0.01(+0.82%) |
Jul 08, 2004 | 1.568 | 1.569 | 1.534 | 1.545 | 2,175,981 | -0.03(-1.69%) |
Jul 07, 2004 | 1.574 | 1.601 | 1.550 | 1.571 | 1,899,929 | -0.01(-0.80%) |
Jul 06, 2004 | 1.584 | 1.587 | 1.556 | 1.584 | 1,533,706 | +0.01(+0.72%) |
Jul 02, 2004 | 1.542 | 1.574 | 1.536 | 1.573 | 1,952,925 | +0.06(+3.67%) |
Jul 01, 2004 | 1.522 | 1.527 | 1.499 | 1.517 | 1,098,668 | -0.02(-0.99%) |
Jun 30, 2004 | 1.515 | 1.536 | 1.506 | 1.532 | 1,479,920 | +0.02(+1.17%) |
Jun 29, 2004 | 1.468 | 1.517 | 1.468 | 1.515 | 3,158,375 | +0.05(+3.72%) |
Jun 28, 2004 | 1.523 | 1.525 | 1.456 | 1.460 | 3,542,000 | -0.05(-3.35%) |
Jun 25, 2004 | 1.530 | 1.542 | 1.498 | 1.511 | 2,385,590 | -0.03(-1.89%) |
Jun 24, 2004 | 1.568 | 1.578 | 1.496 | 1.540 | 2,810,345 | +0.02(+1.00%) |
Jun 23, 2004 | 1.469 | 1.527 | 1.463 | 1.525 | 3,358,493 | +0.06(+4.06%) |
Jun 22, 2004 | 1.504 | 1.504 | 1.441 | 1.465 | 2,449,659 | -0.05(-3.01%) |
Jun 21, 2004 | 1.517 | 1.521 | 1.494 | 1.511 | 5,007,682 | +0.03(+2.31%) |
Jun 18, 2004 | 1.422 | 1.483 | 1.416 | 1.477 | 4,157,381 | +0.05(+3.27%) |
Jun 17, 2004 | 1.391 | 1.448 | 1.388 | 1.430 | 3,060,294 | +0.01(+0.80%) |
Jun 16, 2004 | 1.334 | 1.419 | 1.330 | 1.419 | 4,329,814 | +0.08(+6.35%) |
Jun 15, 2004 | 1.326 | 1.334 | 1.314 | 1.334 | 6,510,541 | +0.05(+4.04%) |
Jun 14, 2004 | 1.300 | 1.300 | 1.281 | 1.282 | 960,247 | -0.07(-4.97%) |
Jun 10, 2004 | 1.348 | 1.359 | 1.346 | 1.349 | 293,452 | +0.01(+1.04%) |
Jun 09, 2004 | 1.378 | 1.381 | 1.327 | 1.335 | 1,746,479 | -0.03(-2.49%) |
Jun 08, 2004 | 1.387 | 1.387 | 1.353 | 1.369 | 2,804,808 | -0.02(-1.28%) |
Jun 07, 2004 | 1.353 | 1.394 | 1.345 | 1.387 | 1,464,100 | +0.05(+3.98%) |
Jun 04, 2004 | 1.303 | 1.343 | 1.303 | 1.334 | 1,680,037 | +0.04(+3.43%) |
Jun 03, 2004 | 1.331 | 1.331 | 1.277 | 1.290 | 1,162,737 | -0.04(-2.95%) |
Jun 02, 2004 | 1.358 | 1.358 | 1.320 | 1.329 | 1,218,897 | -0.00(-0.19%) |
Jun 01, 2004 | 1.316 | 1.365 | 1.290 | 1.331 | 2,007,502 | -0.01(-0.85%) |
May 28, 2004 | 1.370 | 1.379 | 1.305 | 1.343 | 2,071,571 | +0.02(+1.34%) |
May 27, 2004 | 1.277 | 1.326 | 1.258 | 1.325 | 2,426,721 | +0.10(+8.04%) |
May 26, 2004 | 1.220 | 1.245 | 1.188 | 1.226 | 2,107,165 | -0.02(-1.62%) |
May 25, 2004 | 1.207 | 1.247 | 1.186 | 1.247 | 3,496,123 | +0.06(+4.78%) |
May 24, 2004 | 1.191 | 1.207 | 1.180 | 1.190 | 4,219,868 | +0.04(+3.07%) |
May 21, 2004 | 1.182 | 1.217 | 1.144 | 1.154 | 4,249,925 | -0.02(-1.40%) |
May 20, 2004 | 1.204 | 1.204 | 1.150 | 1.171 | 1,805,803 | -0.03(-2.53%) |
May 19, 2004 | 1.233 | 1.254 | 1.201 | 1.201 | 2,637,912 | +0.03(+2.15%) |
May 18, 2004 | 1.157 | 1.182 | 1.134 | 1.176 | 2,388,754 | +0.08(+7.02%) |
May 17, 2004 | 1.075 | 1.119 | 1.075 | 1.099 | 2,016,203 | -0.03(-2.80%) |
May 14, 2004 | 1.150 | 1.180 | 1.130 | 1.130 | 2,376,889 | +0.03(+2.76%) |
May 13, 2004 | 1.086 | 1.143 | 1.066 | 1.100 | 1,790,774 | +0.01(+0.46%) |
May 12, 2004 | 1.106 | 1.111 | 1.035 | 1.095 | 1,799,475 | -0.02(-2.15%) |
May 11, 2004 | 1.049 | 1.138 | 1.049 | 1.119 | 2,795,316 | +0.11(+11.18%) |
May 10, 2004 | 1.169 | 1.169 | 1.006 | 1.006 | 6,113,470 | -0.18(-15.32%) |
May 07, 2004 | 1.217 | 1.235 | 1.157 | 1.188 | 3,633,753 | -0.17(-12.52%) |
May 05, 2004 | 1.378 | 1.381 | 1.348 | 1.358 | 1,569,300 | -0.01(-0.51%) |
May 04, 2004 | 1.302 | 1.382 | 1.302 | 1.365 | 2,819,046 | +0.05(+3.80%) |
May 03, 2004 | 1.331 | 1.334 | 1.271 | 1.315 | 2,268,525 | -0.01(-1.00%) |
Apr 30, 2004 | 1.340 | 1.350 | 1.286 | 1.329 | 3,206,625 | +0.02(+1.74%) |
Apr 29, 2004 | 1.333 | 1.338 | 1.276 | 1.306 | 4,325,068 | -0.02(-1.53%) |
Apr 28, 2004 | 1.391 | 1.391 | 1.326 | 1.326 | 3,882,120 | -0.03(-2.19%) |
Apr 27, 2004 | 1.370 | 1.394 | 1.350 | 1.356 | 2,170,444 | -0.01(-0.79%) |
Apr 26, 2004 | 1.406 | 1.406 | 1.365 | 1.367 | 2,257,451 | -0.02(-1.73%) |
Apr 23, 2004 | 1.336 | 1.391 | 1.336 | 1.391 | 3,152,839 | +0.06(+4.36%) |
Apr 22, 2004 | 1.359 | 1.365 | 1.318 | 1.333 | 4,258,626 | +0.01(+0.48%) |
Apr 21, 2004 | 1.365 | 1.372 | 1.312 | 1.326 | 2,686,161 | -0.05(-3.54%) |
Apr 20, 2004 | 1.431 | 1.438 | 1.369 | 1.375 | 1,385,793 | -0.06(-4.18%) |
Apr 19, 2004 | 1.443 | 1.457 | 1.420 | 1.435 | 1,991,683 | -0.01(-0.35%) |
Apr 16, 2004 | 1.406 | 1.453 | 1.393 | 1.440 | 3,276,231 | +0.04(+2.84%) |
Apr 15, 2004 | 1.448 | 1.448 | 1.384 | 1.400 | 2,257,451 | -0.06(-4.32%) |
Apr 14, 2004 | 1.458 | 1.468 | 1.444 | 1.463 | 1,678,455 | +0.00(+0.13%) |
Apr 13, 2004 | 1.475 | 1.491 | 1.448 | 1.461 | 2,917,127 | -0.03(-1.99%) |
Apr 12, 2004 | 1.498 | 1.508 | 1.456 | 1.491 | 1,874,618 | +0.01(+0.51%) |
Apr 08, 2004 | 1.503 | 1.508 | 1.446 | 1.484 | 2,660,850 | -0.00(-0.04%) |
Apr 07, 2004 | 1.517 | 1.517 | 1.480 | 1.484 | 1,784,446 | -0.06(-4.16%) |
Apr 06, 2004 | 1.546 | 1.549 | 1.517 | 1.549 | 2,260,615 | +0.01(+0.53%) |
Apr 05, 2004 | 1.513 | 1.549 | 1.508 | 1.540 | 1,425,342 | +0.02(+1.58%) |
Apr 02, 2004 | 1.542 | 1.558 | 1.492 | 1.516 | 3,443,918 | +0.02(+1.44%) |
Apr 01, 2004 | 1.486 | 1.580 | 1.476 | 1.495 | 5,758,321 | +0.02(+1.50%) |
Mar 31, 2004 | 1.460 | 1.473 | 1.442 | 1.473 | 2,885,488 | +0.00(+0.26%) |
Mar 30, 2004 | 1.413 | 1.473 | 1.412 | 1.469 | 1,224,434 | +0.07(+5.11%) |
Mar 29, 2004 | 1.406 | 1.422 | 1.381 | 1.398 | 1,316,187 | +0.01(+0.55%) |
Mar 26, 2004 | 1.340 | 1.390 | 1.340 | 1.390 | 1,244,999 | +0.03(+2.42%) |
Mar 25, 2004 | 1.343 | 1.376 | 1.330 | 1.357 | 1,844,561 | +0.03(+2.48%) |
Mar 24, 2004 | 1.378 | 1.378 | 1.316 | 1.324 | 1,718,004 | -0.05(-3.72%) |
Mar 23, 2004 | 1.422 | 1.424 | 1.372 | 1.376 | 1,471,219 | -0.04(-2.99%) |
Mar 22, 2004 | 1.438 | 1.439 | 1.393 | 1.418 | 1,464,891 | -0.04(-2.48%) |
Mar 19, 2004 | 1.448 | 1.465 | 1.447 | 1.454 | 1,338,335 | +0.00(+0.00%) |
Mar 18, 2004 | 1.425 | 1.460 | 1.422 | 1.454 | 2,143,550 | +0.03(+2.00%) |
Mar 17, 2004 | 1.423 | 1.452 | 1.420 | 1.425 | 1,661,054 | +0.02(+1.30%) |
Mar 16, 2004 | 1.391 | 1.422 | 1.391 | 1.407 | 1,703,766 | +0.04(+3.29%) |
Mar 15, 2004 | 1.406 | 1.406 | 1.350 | 1.362 | 1,365,228 | -0.05(-3.62%) |
Mar 12, 2004 | 1.321 | 1.418 | 1.321 | 1.413 | 2,595,990 | +0.13(+9.93%) |
Mar 11, 2004 | 1.373 | 1.377 | 1.284 | 1.286 | 5,288,480 | -0.06(-4.55%) |
Mar 10, 2004 | 1.463 | 1.482 | 1.345 | 1.347 | 4,299,757 | -0.12(-8.19%) |
Mar 09, 2004 | 1.489 | 1.494 | 1.429 | 1.467 | 1,979,027 | -0.01(-0.60%) |
Mar 08, 2004 | 1.492 | 1.497 | 1.470 | 1.476 | 1,757,553 | +0.01(+0.43%) |
Mar 05, 2004 | 1.457 | 1.495 | 1.457 | 1.470 | 2,624,465 | +0.01(+0.82%) |
Mar 04, 2004 | 1.447 | 1.476 | 1.442 | 1.458 | 4,530,723 | +0.03(+1.86%) |
Mar 03, 2004 | 1.441 | 1.454 | 1.410 | 1.431 | 3,524,598 | +0.00(+0.18%) |
Mar 02, 2004 | 1.405 | 1.448 | 1.391 | 1.429 | 1,581,956 | +0.01(+0.58%) |