Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.892 | 1.945 | 1.879 | 1.899 | 247,231 | +0.02(+1.05%) |
Apr 28, 2005 | 1.925 | 1.925 | 1.872 | 1.879 | 416,349 | -0.05(-2.40%) |
Apr 27, 2005 | 2.116 | 2.116 | 1.912 | 1.925 | 826,479 | -0.19(-9.03%) |
Apr 26, 2005 | 2.149 | 2.149 | 2.110 | 2.116 | 374,031 | -0.01(-0.62%) |
Apr 25, 2005 | 2.103 | 2.130 | 2.011 | 2.130 | 323,523 | +0.01(+0.62%) |
Apr 22, 2005 | 2.070 | 2.123 | 2.037 | 2.116 | 157,287 | +0.09(+4.56%) |
Apr 21, 2005 | 1.998 | 2.050 | 1.991 | 2.024 | 144,850 | -0.01(-0.65%) |
Apr 20, 2005 | 2.103 | 2.149 | 2.024 | 2.037 | 259,971 | -0.07(-3.13%) |
Apr 19, 2005 | 1.892 | 2.110 | 1.892 | 2.103 | 412,405 | +0.22(+11.93%) |
Apr 18, 2005 | 1.872 | 1.899 | 1.859 | 1.879 | 254,814 | +0.01(+0.35%) |
Apr 15, 2005 | 1.859 | 1.938 | 1.859 | 1.872 | 487,788 | -0.04(-2.07%) |
Apr 14, 2005 | 2.011 | 2.011 | 1.886 | 1.912 | 798,874 | -0.11(-5.54%) |
Apr 13, 2005 | 2.070 | 2.077 | 2.017 | 2.024 | 379,643 | -0.03(-1.60%) |
Apr 12, 2005 | 2.110 | 2.143 | 2.044 | 2.057 | 279,234 | -0.08(-3.70%) |
Apr 11, 2005 | 2.182 | 2.242 | 2.077 | 2.136 | 294,705 | -0.02(-0.92%) |
Apr 08, 2005 | 2.143 | 2.215 | 2.097 | 2.156 | 147,731 | -0.06(-2.68%) |
Apr 07, 2005 | 2.202 | 2.242 | 2.202 | 2.215 | 357,802 | +0.06(+2.75%) |
Apr 06, 2005 | 2.169 | 2.182 | 2.149 | 2.156 | 209,767 | +0.00(+0.00%) |
Apr 05, 2005 | 2.149 | 2.156 | 2.116 | 2.156 | 305,474 | +0.04(+1.87%) |
Apr 04, 2005 | 2.143 | 2.143 | 2.083 | 2.116 | 174,123 | -0.05(-2.13%) |
Apr 01, 2005 | 2.176 | 2.182 | 2.116 | 2.163 | 258,151 | -0.02(-0.91%) |
Mar 31, 2005 | 2.097 | 2.189 | 2.083 | 2.182 | 384,648 | +0.12(+5.75%) |
Mar 30, 2005 | 1.998 | 2.110 | 1.998 | 2.064 | 444,257 | +0.02(+0.97%) |
Mar 29, 2005 | 2.123 | 2.123 | 1.984 | 2.044 | 559,985 | -0.05(-2.52%) |
Mar 28, 2005 | 2.176 | 2.176 | 2.057 | 2.097 | 604,426 | -0.11(-5.07%) |
Mar 24, 2005 | 2.195 | 2.242 | 2.116 | 2.209 | 1,054,447 | -0.03(-1.47%) |
Mar 23, 2005 | 2.248 | 2.288 | 2.176 | 2.242 | 777,640 | -0.04(-1.73%) |
Mar 22, 2005 | 2.275 | 2.373 | 2.275 | 2.281 | 488,546 | +0.01(+0.29%) |
Mar 21, 2005 | 2.373 | 2.373 | 2.255 | 2.275 | 305,929 | -0.10(-4.17%) |
Mar 18, 2005 | 2.294 | 2.380 | 2.242 | 2.373 | 315,940 | +0.06(+2.56%) |
Mar 17, 2005 | 2.321 | 2.321 | 2.261 | 2.314 | 505,382 | -0.01(-0.28%) |
Mar 16, 2005 | 2.334 | 2.373 | 2.321 | 2.321 | 582,888 | +0.00(+0.00%) |
Mar 15, 2005 | 2.334 | 2.334 | 2.248 | 2.321 | 433,488 | +0.00(+0.00%) |
Mar 14, 2005 | 2.321 | 2.327 | 2.268 | 2.321 | 439,252 | -0.02(-0.85%) |
Mar 11, 2005 | 2.400 | 2.400 | 2.301 | 2.341 | 591,534 | +0.08(+3.50%) |
Mar 10, 2005 | 2.367 | 2.380 | 2.261 | 2.261 | 512,511 | -0.13(-5.25%) |
Mar 09, 2005 | 2.492 | 2.492 | 2.275 | 2.387 | 731,227 | +0.03(+1.12%) |
Mar 08, 2005 | 2.373 | 2.426 | 2.288 | 2.360 | 1,165,626 | +0.00(+0.00%) |
Mar 07, 2005 | 2.242 | 2.373 | 2.222 | 2.360 | 500,529 | +0.12(+5.29%) |
Mar 04, 2005 | 2.215 | 2.301 | 2.195 | 2.242 | 1,049,290 | +0.07(+3.03%) |
Mar 03, 2005 | 2.182 | 2.209 | 2.123 | 2.176 | 623,689 | -0.01(-0.30%) |
Mar 02, 2005 | 2.110 | 2.209 | 2.097 | 2.182 | 748,670 | +0.05(+2.16%) |
Mar 01, 2005 | 2.189 | 2.222 | 2.050 | 2.136 | 804,941 | -0.05(-2.41%) |
Feb 28, 2005 | 2.281 | 2.308 | 2.182 | 2.189 | 755,950 | -0.05(-2.35%) |
Feb 25, 2005 | 2.288 | 2.288 | 2.209 | 2.242 | 463,823 | -0.05(-2.02%) |
Feb 24, 2005 | 2.341 | 2.341 | 2.275 | 2.288 | 380,098 | -0.05(-1.98%) |
Feb 23, 2005 | 2.367 | 2.393 | 2.308 | 2.334 | 765,657 | -0.03(-1.12%) |
Feb 22, 2005 | 2.406 | 2.426 | 2.275 | 2.360 | 921,883 | +0.05(+2.29%) |
Feb 18, 2005 | 2.446 | 2.446 | 2.294 | 2.308 | 783,707 | -0.14(-5.66%) |
Feb 17, 2005 | 2.261 | 2.446 | 2.261 | 2.446 | 1,067,188 | +0.14(+6.00%) |
Feb 16, 2005 | 2.288 | 2.308 | 2.255 | 2.308 | 414,984 | +0.00(+0.00%) |
Feb 15, 2005 | 2.275 | 2.314 | 2.248 | 2.308 | 768,539 | +0.02(+0.86%) |
Feb 14, 2005 | 2.275 | 2.327 | 2.235 | 2.288 | 851,506 | +0.10(+4.52%) |
Feb 11, 2005 | 2.248 | 2.281 | 2.156 | 2.189 | 949,033 | -0.04(-1.78%) |
Feb 10, 2005 | 2.136 | 2.235 | 2.130 | 2.228 | 1,073,255 | +0.10(+4.64%) |
Feb 09, 2005 | 2.083 | 2.143 | 2.044 | 2.130 | 350,825 | +0.03(+1.25%) |
Feb 08, 2005 | 2.090 | 2.156 | 1.958 | 2.103 | 1,080,687 | +0.00(+0.00%) |
Feb 07, 2005 | 2.189 | 2.189 | 2.050 | 2.103 | 659,333 | -0.05(-2.15%) |
Feb 04, 2005 | 2.195 | 2.195 | 2.123 | 2.149 | 742,451 | -0.01(-0.61%) |
Feb 03, 2005 | 2.130 | 2.228 | 2.057 | 2.163 | 3,024,105 | +0.03(+1.23%) |
Feb 02, 2005 | 2.090 | 2.182 | 2.064 | 2.136 | 616,560 | +0.08(+3.85%) |
Feb 01, 2005 | 1.998 | 2.097 | 1.952 | 2.057 | 1,463,364 | +0.01(+0.64%) |
Jan 31, 2005 | 1.958 | 2.044 | 1.938 | 2.044 | 419,534 | +0.04(+1.97%) |
Jan 28, 2005 | 2.004 | 2.011 | 1.945 | 2.004 | 422,719 | +0.03(+1.33%) |
Jan 27, 2005 | 1.998 | 2.004 | 1.978 | 1.978 | 158,652 | -0.03(-1.32%) |
Jan 26, 2005 | 2.044 | 2.057 | 1.945 | 2.004 | 314,878 | -0.01(-0.65%) |
Jan 25, 2005 | 2.044 | 2.050 | 1.978 | 2.017 | 481,114 | -0.03(-1.29%) |
Jan 24, 2005 | 2.077 | 2.103 | 2.011 | 2.044 | 164,112 | -0.05(-2.52%) |
Jan 21, 2005 | 2.044 | 2.103 | 2.037 | 2.097 | 288,335 | +0.06(+2.91%) |
Jan 20, 2005 | 1.991 | 2.037 | 1.971 | 2.037 | 326,253 | +0.03(+1.64%) |
Jan 19, 2005 | 2.031 | 2.037 | 1.984 | 2.004 | 181,403 | -0.01(-0.65%) |
Jan 18, 2005 | 1.978 | 2.024 | 1.978 | 2.017 | 245,410 | +0.03(+1.32%) |
Jan 14, 2005 | 1.978 | 1.998 | 1.978 | 1.991 | 387,227 | +0.01(+0.33%) |
Jan 13, 2005 | 1.991 | 2.017 | 1.971 | 1.984 | 505,686 | -0.02(-0.99%) |
Jan 12, 2005 | 1.945 | 2.044 | 1.945 | 2.004 | 874,105 | +0.07(+3.75%) |
Jan 11, 2005 | 1.932 | 1.952 | 1.912 | 1.932 | 154,405 | +0.01(+0.34%) |
Jan 10, 2005 | 1.919 | 1.952 | 1.892 | 1.925 | 229,940 | +0.05(+2.82%) |
Jan 07, 2005 | 1.879 | 1.892 | 1.826 | 1.872 | 179,735 | +0.03(+1.43%) |
Jan 06, 2005 | 1.826 | 1.846 | 1.760 | 1.846 | 255,573 | +0.02(+1.08%) |
Jan 05, 2005 | 1.833 | 1.866 | 1.826 | 1.826 | 220,232 | -0.04(-2.12%) |
Jan 04, 2005 | 1.826 | 1.899 | 1.813 | 1.866 | 247,079 | -0.01(-0.35%) |
Jan 03, 2005 | 1.866 | 1.965 | 1.859 | 1.872 | 106,324 | -0.12(-5.96%) |
Dec 31, 2004 | 1.978 | 1.998 | 1.952 | 1.991 | 78,416 | +0.02(+1.00%) |
Dec 30, 2004 | 1.945 | 1.978 | 1.905 | 1.971 | 194,447 | +0.07(+3.46%) |
Dec 29, 2004 | 1.938 | 1.952 | 1.859 | 1.905 | 334,141 | -0.10(-4.93%) |
Dec 28, 2004 | 2.011 | 2.011 | 1.938 | 2.004 | 100,105 | +0.03(+1.33%) |
Dec 27, 2004 | 1.925 | 2.031 | 1.925 | 1.978 | 248,747 | +0.10(+5.26%) |
Dec 23, 2004 | 1.846 | 1.912 | 1.846 | 1.879 | 241,467 | +0.03(+1.79%) |
Dec 22, 2004 | 1.965 | 1.965 | 1.833 | 1.846 | 278,779 | -0.09(-4.44%) |
Dec 21, 2004 | 1.952 | 1.971 | 1.912 | 1.932 | 198,543 | +0.00(+0.00%) |
Dec 20, 2004 | 1.991 | 2.017 | 1.919 | 1.932 | 270,892 | -0.08(-3.93%) |
Dec 17, 2004 | 1.971 | 2.017 | 1.945 | 2.011 | 178,825 | +0.05(+2.69%) |
Dec 16, 2004 | 1.945 | 1.958 | 1.912 | 1.958 | 189,897 | -0.01(-0.67%) |
Dec 15, 2004 | 1.912 | 1.971 | 1.899 | 1.971 | 319,276 | +0.09(+4.91%) |
Dec 14, 2004 | 1.892 | 1.899 | 1.839 | 1.879 | 139,693 | +0.00(+0.00%) |
Dec 13, 2004 | 1.919 | 1.965 | 1.872 | 1.879 | 201,273 | -0.04(-2.06%) |
Dec 10, 2004 | 1.938 | 1.938 | 1.859 | 1.919 | 649,474 | -0.02(-1.02%) |
Dec 09, 2004 | 1.892 | 1.952 | 1.813 | 1.938 | 1,158,648 | +0.05(+2.44%) |
Dec 08, 2004 | 1.721 | 1.925 | 1.655 | 1.892 | 2,243,128 | +0.10(+5.51%) |
Dec 07, 2004 | 1.886 | 1.886 | 1.780 | 1.793 | 403,153 | -0.09(-4.89%) |
Dec 06, 2004 | 1.859 | 1.919 | 1.826 | 1.886 | 527,678 | +0.02(+1.06%) |
Dec 03, 2004 | 1.820 | 1.912 | 1.741 | 1.866 | 486,878 | +0.04(+2.17%) |
Dec 02, 2004 | 1.925 | 1.998 | 1.813 | 1.826 | 1,075,682 | -0.13(-6.42%) |
Dec 01, 2004 | 1.998 | 2.024 | 1.925 | 1.952 | 932,045 | -0.07(-3.58%) |
Nov 30, 2004 | 2.064 | 2.077 | 1.919 | 2.024 | 679,506 | -0.04(-1.92%) |
Nov 29, 2004 | 2.116 | 2.130 | 2.044 | 2.064 | 287,576 | -0.03(-1.57%) |
Nov 26, 2004 | 2.097 | 2.103 | 2.064 | 2.097 | 150,310 | +0.05(+2.58%) |
Nov 24, 2004 | 2.037 | 2.083 | 2.004 | 2.044 | 320,490 | +0.07(+3.33%) |
Nov 23, 2004 | 1.965 | 2.017 | 1.958 | 1.978 | 448,807 | +0.03(+1.70%) |
Nov 22, 2004 | 2.044 | 2.044 | 1.899 | 1.945 | 543,908 | -0.07(-3.60%) |
Nov 19, 2004 | 2.110 | 2.149 | 1.971 | 2.017 | 549,065 | -0.07(-3.16%) |
Nov 18, 2004 | 2.143 | 2.143 | 2.031 | 2.083 | 281,206 | -0.07(-3.07%) |
Nov 17, 2004 | 2.136 | 2.176 | 2.110 | 2.149 | 792,200 | +0.09(+4.49%) |
Nov 16, 2004 | 1.971 | 2.077 | 1.958 | 2.057 | 406,035 | +0.11(+5.76%) |
Nov 15, 2004 | 1.984 | 2.017 | 1.938 | 1.945 | 233,428 | -0.03(-1.67%) |
Nov 12, 2004 | 1.912 | 1.991 | 1.912 | 1.978 | 270,892 | +0.07(+3.45%) |
Nov 11, 2004 | 1.925 | 1.958 | 1.892 | 1.912 | 142,574 | -0.01(-0.68%) |
Nov 10, 2004 | 1.932 | 1.945 | 1.899 | 1.925 | 232,063 | +0.01(+0.34%) |
Nov 09, 2004 | 1.912 | 1.932 | 1.892 | 1.919 | 504,775 | +0.01(+0.69%) |
Nov 08, 2004 | 1.912 | 1.912 | 1.886 | 1.905 | 510,236 | +0.01(+0.70%) |
Nov 05, 2004 | 1.879 | 1.911 | 1.859 | 1.892 | 229,333 | +0.01(+0.35%) |
Nov 04, 2004 | 1.892 | 1.945 | 1.859 | 1.886 | 624,902 | +0.00(+0.00%) |
Nov 03, 2004 | 1.846 | 1.886 | 1.833 | 1.886 | 220,687 | +0.07(+4.00%) |
Nov 02, 2004 | 1.780 | 1.820 | 1.734 | 1.813 | 365,082 | -0.01(-0.36%) |
Nov 01, 2004 | 1.872 | 1.872 | 1.754 | 1.820 | 218,261 | -0.05(-2.82%) |
Oct 29, 2004 | 1.846 | 1.872 | 1.846 | 1.872 | 125,738 | +0.02(+1.07%) |
Oct 28, 2004 | 1.846 | 1.879 | 1.833 | 1.853 | 170,483 | +0.01(+0.36%) |
Oct 27, 2004 | 1.853 | 1.879 | 1.826 | 1.846 | 270,134 | +0.00(+0.00%) |
Oct 26, 2004 | 1.879 | 1.879 | 1.833 | 1.846 | 215,682 | -0.02(-1.06%) |
Oct 25, 2004 | 1.872 | 1.886 | 1.853 | 1.866 | 272,864 | +0.01(+0.71%) |
Oct 22, 2004 | 1.839 | 1.853 | 1.833 | 1.853 | 602,758 | +0.01(+0.72%) |
Oct 21, 2004 | 1.833 | 1.846 | 1.780 | 1.839 | 959,347 | -0.17(-8.52%) |
Oct 20, 2004 | 1.945 | 2.011 | 1.919 | 2.011 | 238,130 | +0.10(+5.17%) |
Oct 19, 2004 | 1.945 | 1.945 | 1.886 | 1.912 | 75,231 | +0.02(+1.05%) |
Oct 18, 2004 | 1.998 | 2.011 | 1.846 | 1.892 | 195,054 | -0.07(-3.69%) |
Oct 15, 2004 | 1.945 | 1.965 | 1.899 | 1.965 | 202,335 | +0.05(+2.76%) |
Oct 14, 2004 | 1.892 | 1.945 | 1.853 | 1.912 | 200,211 | +0.03(+1.75%) |
Oct 13, 2004 | 1.780 | 1.879 | 1.714 | 1.879 | 615,499 | +0.01(+0.71%) |
Oct 12, 2004 | 1.919 | 1.919 | 1.846 | 1.866 | 295,767 | -0.13(-6.29%) |
Oct 11, 2004 | 2.037 | 2.037 | 1.938 | 1.991 | 132,867 | +0.02(+1.00%) |
Oct 08, 2004 | 1.892 | 1.998 | 1.892 | 1.971 | 428,483 | +0.09(+4.91%) |
Oct 07, 2004 | 1.899 | 1.912 | 1.859 | 1.879 | 213,559 | +0.01(+0.35%) |
Oct 06, 2004 | 1.813 | 1.886 | 1.813 | 1.872 | 231,456 | +0.00(+0.00%) |
Oct 05, 2004 | 1.859 | 1.912 | 1.806 | 1.872 | 455,481 | +0.05(+2.53%) |
Oct 04, 2004 | 1.787 | 1.839 | 1.714 | 1.826 | 517,516 | +0.03(+1.47%) |
Oct 01, 2004 | 1.741 | 1.806 | 1.721 | 1.800 | 486,726 | +0.05(+3.02%) |
Sep 30, 2004 | 1.655 | 1.747 | 1.628 | 1.747 | 665,400 | +0.08(+4.74%) |
Sep 29, 2004 | 1.596 | 1.668 | 1.549 | 1.668 | 313,058 | +0.07(+4.55%) |
Sep 28, 2004 | 1.622 | 1.648 | 1.569 | 1.596 | 434,398 | -0.01(-0.82%) |
Sep 27, 2004 | 1.569 | 1.628 | 1.523 | 1.609 | 294,250 | +0.05(+3.39%) |
Sep 24, 2004 | 1.543 | 1.602 | 1.530 | 1.556 | 349,005 | +0.00(+0.00%) |
Sep 23, 2004 | 1.523 | 1.563 | 1.510 | 1.556 | 273,015 | +0.06(+3.96%) |
Sep 22, 2004 | 1.503 | 1.503 | 1.450 | 1.497 | 190,201 | -0.01(-0.44%) |
Sep 21, 2004 | 1.417 | 1.503 | 1.417 | 1.503 | 304,412 | +0.09(+6.54%) |
Sep 20, 2004 | 1.424 | 1.437 | 1.404 | 1.411 | 239,495 | +0.01(+0.47%) |
Sep 17, 2004 | 1.391 | 1.431 | 1.385 | 1.404 | 338,539 | +0.03(+2.40%) |
Sep 16, 2004 | 1.385 | 1.398 | 1.338 | 1.371 | 548,761 | +0.00(+0.00%) |
Sep 15, 2004 | 1.417 | 1.417 | 1.352 | 1.371 | 466,857 | -0.03(-2.35%) |
Sep 14, 2004 | 1.391 | 1.424 | 1.391 | 1.404 | 520,550 | +0.01(+0.95%) |
Sep 13, 2004 | 1.431 | 1.431 | 1.385 | 1.391 | 440,010 | -0.05(-3.65%) |
Sep 10, 2004 | 1.431 | 1.450 | 1.404 | 1.444 | 212,193 | +0.03(+2.34%) |
Sep 09, 2004 | 1.417 | 1.431 | 1.385 | 1.411 | 246,017 | -0.01(-0.46%) |
Sep 08, 2004 | 1.424 | 1.437 | 1.385 | 1.417 | 254,966 | -0.01(-0.92%) |
Sep 07, 2004 | 1.417 | 1.437 | 1.404 | 1.431 | 91,460 | -0.01(-0.91%) |
Sep 03, 2004 | 1.437 | 1.444 | 1.398 | 1.444 | 203,396 | +0.00(+0.00%) |
Sep 02, 2004 | 1.536 | 1.536 | 1.437 | 1.444 | 152,282 | -0.07(-4.37%) |
Sep 01, 2004 | 1.563 | 1.563 | 1.497 | 1.510 | 212,042 | -0.05(-2.97%) |
Aug 31, 2004 | 1.450 | 1.563 | 1.450 | 1.556 | 253,904 | +0.11(+7.27%) |
Aug 30, 2004 | 1.490 | 1.543 | 1.450 | 1.450 | 487,788 | -0.05(-3.08%) |
Aug 27, 2004 | 1.483 | 1.510 | 1.444 | 1.497 | 346,275 | -0.01(-0.87%) |
Aug 26, 2004 | 1.549 | 1.549 | 1.470 | 1.510 | 129,834 | -0.01(-0.44%) |
Aug 25, 2004 | 1.503 | 1.648 | 1.490 | 1.516 | 217,199 | +0.03(+1.77%) |
Aug 24, 2004 | 1.516 | 1.543 | 1.464 | 1.490 | 132,716 | -0.03(-1.74%) |
Aug 23, 2004 | 1.536 | 1.569 | 1.516 | 1.516 | 82,663 | -0.07(-4.17%) |
Aug 20, 2004 | 1.615 | 1.648 | 1.549 | 1.582 | 408,007 | -0.01(-0.83%) |
Aug 19, 2004 | 1.516 | 1.602 | 1.464 | 1.596 | 320,793 | +0.08(+5.22%) |
Aug 18, 2004 | 1.385 | 1.516 | 1.371 | 1.516 | 360,684 | +0.15(+10.58%) |
Aug 17, 2004 | 1.417 | 1.431 | 1.358 | 1.371 | 275,594 | -0.04(-2.80%) |
Aug 16, 2004 | 1.398 | 1.424 | 1.385 | 1.411 | 452,144 | +0.04(+2.88%) |
Aug 13, 2004 | 1.319 | 1.378 | 1.319 | 1.371 | 289,396 | +0.07(+5.05%) |
Aug 12, 2004 | 1.319 | 1.325 | 1.266 | 1.305 | 110,419 | -0.05(-3.41%) |
Aug 11, 2004 | 1.332 | 1.371 | 1.312 | 1.352 | 119,520 | +0.01(+0.99%) |
Aug 10, 2004 | 1.352 | 1.365 | 1.332 | 1.338 | 151,372 | -0.01(-0.49%) |
Aug 09, 2004 | 1.404 | 1.404 | 1.332 | 1.345 | 209,160 | -0.03(-2.39%) |
Aug 06, 2004 | 1.417 | 1.450 | 1.332 | 1.378 | 274,532 | -0.01(-0.48%) |
Aug 05, 2004 | 1.404 | 1.404 | 1.358 | 1.385 | 98,437 | -0.02(-1.41%) |
Aug 04, 2004 | 1.385 | 1.411 | 1.358 | 1.404 | 168,814 | +0.00(+0.00%) |
Aug 03, 2004 | 1.411 | 1.464 | 1.391 | 1.404 | 183,072 | -0.01(-0.93%) |
Aug 02, 2004 | 1.385 | 1.444 | 1.378 | 1.417 | 69,315 | +0.03(+1.90%) |
Jul 30, 2004 | 1.411 | 1.417 | 1.385 | 1.391 | 81,753 | +0.04(+2.93%) |
Jul 29, 2004 | 1.385 | 1.424 | 1.332 | 1.352 | 83,876 | -0.03(-1.91%) |
Jul 28, 2004 | 1.385 | 1.385 | 1.325 | 1.378 | 265,280 | +0.00(+0.00%) |
Jul 27, 2004 | 1.352 | 1.391 | 1.319 | 1.378 | 360,380 | +0.01(+0.48%) |
Jul 26, 2004 | 1.444 | 1.444 | 1.332 | 1.371 | 94,948 | -0.01(-0.48%) |
Jul 23, 2004 | 1.398 | 1.398 | 1.358 | 1.378 | 78,567 | -0.03(-2.34%) |
Jul 22, 2004 | 1.464 | 1.464 | 1.398 | 1.411 | 127,104 | -0.06(-4.04%) |
Jul 21, 2004 | 1.444 | 1.497 | 1.431 | 1.470 | 266,645 | +0.00(+0.00%) |
Jul 20, 2004 | 1.516 | 1.523 | 1.450 | 1.470 | 154,860 | -0.06(-3.88%) |
Jul 19, 2004 | 1.635 | 1.635 | 1.523 | 1.530 | 212,952 | -0.11(-6.45%) |
Jul 16, 2004 | 1.661 | 1.661 | 1.596 | 1.635 | 106,476 | -0.03(-1.59%) |
Jul 15, 2004 | 1.688 | 1.688 | 1.648 | 1.661 | 131,502 | -0.03(-1.56%) |
Jul 14, 2004 | 1.642 | 1.694 | 1.628 | 1.688 | 181,403 | +0.03(+1.59%) |
Jul 13, 2004 | 1.648 | 1.675 | 1.576 | 1.661 | 201,728 | +0.00(+0.00%) |
Jul 12, 2004 | 1.648 | 1.681 | 1.642 | 1.661 | 272,864 | +0.04(+2.44%) |
Jul 09, 2004 | 1.596 | 1.655 | 1.569 | 1.622 | 554,222 | +0.06(+3.80%) |
Jul 08, 2004 | 1.543 | 1.576 | 1.523 | 1.563 | 216,592 | +0.06(+3.95%) |
Jul 07, 2004 | 1.483 | 1.516 | 1.457 | 1.503 | 175,033 | +0.06(+4.11%) |
Jul 06, 2004 | 1.450 | 1.450 | 1.371 | 1.444 | 214,317 | +0.00(+0.00%) |
Jul 02, 2004 | 1.365 | 1.444 | 1.365 | 1.444 | 124,222 | +0.08(+5.80%) |
Jul 01, 2004 | 1.444 | 1.444 | 1.286 | 1.365 | 44,895 | -0.03(-2.36%) |
Jun 30, 2004 | 1.385 | 1.431 | 1.385 | 1.398 | 149,703 | +0.04(+2.91%) |
Jun 29, 2004 | 1.391 | 1.437 | 1.358 | 1.358 | 138,328 | -0.03(-1.90%) |
Jun 28, 2004 | 1.417 | 1.424 | 1.371 | 1.385 | 198,998 | +0.01(+0.48%) |
Jun 25, 2004 | 1.299 | 1.385 | 1.299 | 1.378 | 120,430 | +0.05(+3.98%) |
Jun 24, 2004 | 1.266 | 1.332 | 1.246 | 1.325 | 455,026 | +0.09(+7.49%) |
Jun 23, 2004 | 1.305 | 1.305 | 1.213 | 1.233 | 228,574 | -0.05(-4.10%) |
Jun 22, 2004 | 1.305 | 1.305 | 1.272 | 1.286 | 82,056 | -0.01(-0.51%) |
Jun 21, 2004 | 1.312 | 1.312 | 1.272 | 1.292 | 161,231 | -0.01(-1.01%) |
Jun 18, 2004 | 1.325 | 1.352 | 1.272 | 1.305 | 379,340 | +0.05(+3.66%) |
Jun 17, 2004 | 1.200 | 1.272 | 1.193 | 1.259 | 240,405 | +0.09(+7.30%) |
Jun 16, 2004 | 1.226 | 1.226 | 1.088 | 1.174 | 611,858 | -0.08(-6.32%) |
Jun 15, 2004 | 1.239 | 1.266 | 1.167 | 1.253 | 512,511 | +0.06(+4.97%) |
Jun 14, 2004 | 1.305 | 1.352 | 1.167 | 1.193 | 557,255 | -0.16(-12.14%) |
Jun 10, 2004 | 1.325 | 1.365 | 1.325 | 1.358 | 127,559 | +0.01(+0.98%) |
Jun 09, 2004 | 1.385 | 1.398 | 1.319 | 1.345 | 260,123 | -0.05(-3.77%) |
Jun 08, 2004 | 1.464 | 1.470 | 1.378 | 1.398 | 218,412 | -0.07(-4.50%) |
Jun 07, 2004 | 1.477 | 1.490 | 1.424 | 1.464 | 281,358 | +0.01(+0.45%) |
Jun 04, 2004 | 1.417 | 1.497 | 1.417 | 1.457 | 167,904 | +0.03(+2.32%) |
Jun 03, 2004 | 1.464 | 1.483 | 1.424 | 1.424 | 110,419 | -0.04(-2.70%) |
Jun 02, 2004 | 1.483 | 1.549 | 1.437 | 1.464 | 248,141 | -0.10(-6.33%) |
Jun 01, 2004 | 1.681 | 1.681 | 1.523 | 1.563 | 386,165 | -0.02(-1.25%) |
May 28, 2004 | 1.530 | 1.602 | 1.450 | 1.582 | 237,523 | +0.06(+3.90%) |
May 27, 2004 | 1.556 | 1.556 | 1.483 | 1.523 | 290,306 | +0.01(+0.43%) |
May 26, 2004 | 1.464 | 1.516 | 1.404 | 1.516 | 512,814 | +0.08(+5.50%) |
May 25, 2004 | 1.437 | 1.457 | 1.398 | 1.437 | 617,470 | +0.03(+2.35%) |
May 24, 2004 | 1.398 | 1.404 | 1.391 | 1.404 | 111,481 | +0.02(+1.43%) |
May 21, 2004 | 1.417 | 1.417 | 1.358 | 1.385 | 274,380 | +0.01(+0.96%) |
May 20, 2004 | 1.391 | 1.391 | 1.352 | 1.371 | 278,172 | +0.01(+0.48%) |
May 19, 2004 | 1.319 | 1.431 | 1.319 | 1.365 | 1,600,782 | +0.06(+4.55%) |
May 18, 2004 | 1.358 | 1.358 | 1.292 | 1.305 | 176,095 | -0.05(-3.41%) |
May 17, 2004 | 1.365 | 1.411 | 1.299 | 1.352 | 245,107 | +0.03(+1.99%) |
May 14, 2004 | 1.239 | 1.338 | 1.239 | 1.325 | 134,536 | +0.06(+4.69%) |
May 13, 2004 | 1.371 | 1.371 | 1.259 | 1.266 | 62,641 | -0.10(-7.25%) |
May 12, 2004 | 1.385 | 1.398 | 1.332 | 1.365 | 247,686 | +0.03(+1.97%) |
May 11, 2004 | 1.391 | 1.398 | 1.319 | 1.338 | 156,377 | -0.04(-2.87%) |
May 10, 2004 | 1.319 | 1.378 | 1.253 | 1.378 | 565,597 | +0.02(+1.46%) |
May 07, 2004 | 1.490 | 1.497 | 1.319 | 1.358 | 802,211 | -0.17(-11.21%) |
May 06, 2004 | 1.497 | 1.530 | 1.424 | 1.530 | 272,105 | +0.01(+0.87%) |
May 05, 2004 | 1.576 | 1.576 | 1.417 | 1.516 | 349,763 | +0.07(+4.55%) |
May 04, 2004 | 1.444 | 1.477 | 1.404 | 1.450 | 483,238 | +0.07(+4.76%) |