Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.595 | 1.605 | 1.532 | 1.594 | 488,421 | +0.00(+0.15%) |
Apr 28, 2005 | 1.665 | 1.668 | 1.573 | 1.592 | 678,725 | -0.06(-3.85%) |
Apr 27, 2005 | 1.652 | 1.698 | 1.628 | 1.655 | 557,028 | +0.01(+0.37%) |
Apr 26, 2005 | 1.641 | 1.681 | 1.622 | 1.649 | 382,651 | +0.01(+0.52%) |
Apr 25, 2005 | 1.668 | 1.694 | 1.636 | 1.641 | 396,535 | -0.02(-1.25%) |
Apr 22, 2005 | 1.718 | 1.718 | 1.650 | 1.661 | 624,819 | -0.06(-3.55%) |
Apr 21, 2005 | 1.721 | 1.761 | 1.710 | 1.723 | 668,924 | +0.01(+0.79%) |
Apr 20, 2005 | 1.746 | 1.763 | 1.701 | 1.709 | 483,929 | -0.03(-1.90%) |
Apr 19, 2005 | 1.717 | 1.761 | 1.717 | 1.742 | 512,515 | +0.04(+2.08%) |
Apr 18, 2005 | 1.704 | 1.717 | 1.637 | 1.707 | 581,123 | -0.00(-0.07%) |
Apr 15, 2005 | 1.756 | 1.763 | 1.687 | 1.708 | 679,950 | -0.05(-2.72%) |
Apr 14, 2005 | 1.788 | 1.795 | 1.740 | 1.756 | 364,682 | -0.04(-2.25%) |
Apr 13, 2005 | 1.810 | 1.829 | 1.788 | 1.796 | 179,278 | -0.02(-1.28%) |
Apr 12, 2005 | 1.789 | 1.823 | 1.772 | 1.819 | 289,949 | +0.02(+1.36%) |
Apr 11, 2005 | 1.803 | 1.837 | 1.784 | 1.795 | 303,425 | -0.01(-0.48%) |
Apr 08, 2005 | 1.812 | 1.821 | 1.783 | 1.803 | 561,929 | -0.01(-0.47%) |
Apr 07, 2005 | 1.800 | 1.833 | 1.791 | 1.812 | 2,170,942 | +0.12(+6.78%) |
Apr 06, 2005 | 1.704 | 1.717 | 1.688 | 1.697 | 208,681 | -0.00(-0.07%) |
Apr 05, 2005 | 1.739 | 1.741 | 1.677 | 1.698 | 341,813 | -0.04(-2.32%) |
Apr 04, 2005 | 1.714 | 1.751 | 1.654 | 1.739 | 684,443 | +0.02(+1.00%) |
Apr 01, 2005 | 1.685 | 1.731 | 1.679 | 1.721 | 568,871 | +0.04(+2.63%) |
Mar 31, 2005 | 1.735 | 1.737 | 1.676 | 1.677 | 825,742 | -0.06(-3.25%) |
Mar 30, 2005 | 1.694 | 1.753 | 1.691 | 1.734 | 576,222 | +0.03(+1.94%) |
Mar 29, 2005 | 1.750 | 1.766 | 1.687 | 1.701 | 698,328 | -0.05(-2.87%) |
Mar 28, 2005 | 1.751 | 1.756 | 1.728 | 1.751 | 471,677 | +0.01(+0.35%) |
Mar 24, 2005 | 1.746 | 1.754 | 1.718 | 1.745 | 391,635 | -0.01(-0.49%) |
Mar 23, 2005 | 1.784 | 1.784 | 1.740 | 1.753 | 776,736 | -0.04(-2.05%) |
Mar 22, 2005 | 1.800 | 1.812 | 1.785 | 1.790 | 379,384 | -0.00(-0.27%) |
Mar 21, 2005 | 1.810 | 1.816 | 1.730 | 1.795 | 793,480 | -0.01(-0.54%) |
Mar 18, 2005 | 1.860 | 1.860 | 1.779 | 1.805 | 722,830 | -0.05(-2.77%) |
Mar 17, 2005 | 1.874 | 1.888 | 1.844 | 1.856 | 288,723 | -0.02(-1.24%) |
Mar 16, 2005 | 1.859 | 1.895 | 1.840 | 1.879 | 592,966 | +0.01(+0.46%) |
Mar 15, 2005 | 1.892 | 1.903 | 1.865 | 1.871 | 394,085 | -0.02(-1.10%) |
Mar 14, 2005 | 1.878 | 1.892 | 1.861 | 1.892 | 502,306 | +0.04(+2.32%) |
Mar 11, 2005 | 1.874 | 1.883 | 1.846 | 1.849 | 387,143 | -0.03(-1.76%) |
Mar 10, 2005 | 1.849 | 1.892 | 1.835 | 1.882 | 844,119 | +0.05(+2.47%) |
Mar 09, 2005 | 1.806 | 1.861 | 1.806 | 1.837 | 603,584 | +0.02(+1.35%) |
Mar 08, 2005 | 1.857 | 1.866 | 1.795 | 1.812 | 1,021,764 | -0.06(-3.33%) |
Mar 07, 2005 | 1.944 | 1.944 | 1.865 | 1.874 | 548,044 | -0.06(-2.98%) |
Mar 04, 2005 | 1.905 | 1.960 | 1.905 | 1.932 | 1,303,137 | +0.03(+1.41%) |
Mar 03, 2005 | 1.906 | 1.925 | 1.855 | 1.905 | 1,653,934 | -0.02(-0.83%) |
Mar 02, 2005 | 1.851 | 1.943 | 1.849 | 1.921 | 1,759,296 | +0.07(+3.77%) |
Mar 01, 2005 | 1.817 | 1.862 | 1.806 | 1.851 | 932,329 | +0.05(+2.58%) |
Feb 28, 2005 | 1.806 | 1.830 | 1.774 | 1.805 | 891,899 | +0.01(+0.41%) |
Feb 25, 2005 | 1.794 | 1.803 | 1.767 | 1.797 | 404,703 | +0.01(+0.55%) |
Feb 24, 2005 | 1.754 | 1.796 | 1.745 | 1.788 | 529,259 | +0.03(+1.53%) |
Feb 23, 2005 | 1.769 | 1.806 | 1.747 | 1.761 | 766,527 | -0.01(-0.48%) |
Feb 22, 2005 | 1.812 | 1.837 | 1.745 | 1.769 | 837,993 | -0.04(-2.30%) |
Feb 18, 2005 | 1.824 | 1.837 | 1.772 | 1.811 | 696,694 | -0.00(-0.14%) |
Feb 17, 2005 | 1.788 | 1.837 | 1.788 | 1.813 | 879,648 | +0.03(+1.44%) |
Feb 16, 2005 | 1.861 | 1.873 | 1.763 | 1.788 | 2,090,900 | -0.04(-2.34%) |
Feb 15, 2005 | 1.734 | 1.830 | 1.729 | 1.830 | 2,065,989 | +0.10(+5.88%) |
Feb 14, 2005 | 1.683 | 1.729 | 1.641 | 1.729 | 653,814 | +0.03(+1.95%) |
Feb 11, 2005 | 1.690 | 1.714 | 1.665 | 1.696 | 421,855 | +0.01(+0.44%) |
Feb 10, 2005 | 1.701 | 1.729 | 1.664 | 1.688 | 655,039 | -0.01(-0.72%) |
Feb 09, 2005 | 1.739 | 1.741 | 1.691 | 1.701 | 434,106 | -0.03(-1.49%) |
Feb 08, 2005 | 1.769 | 1.769 | 1.725 | 1.726 | 390,410 | -0.05(-2.96%) |
Feb 07, 2005 | 1.726 | 1.797 | 1.725 | 1.779 | 305,467 | +0.05(+2.61%) |
Feb 04, 2005 | 1.758 | 1.769 | 1.725 | 1.734 | 463,101 | -0.02(-1.39%) |
Feb 03, 2005 | 1.739 | 1.783 | 1.720 | 1.758 | 601,542 | +0.01(+0.42%) |
Feb 02, 2005 | 1.762 | 1.783 | 1.735 | 1.751 | 904,967 | -0.02(-1.18%) |
Feb 01, 2005 | 1.741 | 1.778 | 1.726 | 1.772 | 873,114 | +0.03(+1.90%) |
Jan 31, 2005 | 1.696 | 1.745 | 1.694 | 1.739 | 855,962 | +0.06(+3.27%) |
Jan 28, 2005 | 1.702 | 1.706 | 1.668 | 1.683 | 916,810 | -0.02(-1.43%) |
Jan 27, 2005 | 1.663 | 1.731 | 1.663 | 1.708 | 1,077,303 | +0.04(+2.27%) |
Jan 26, 2005 | 1.693 | 1.693 | 1.660 | 1.670 | 1,577,567 | -0.03(-1.73%) |
Jan 25, 2005 | 1.712 | 1.742 | 1.690 | 1.699 | 651,364 | +0.01(+0.36%) |
Jan 24, 2005 | 1.751 | 1.761 | 1.677 | 1.693 | 1,225,545 | -0.06(-3.29%) |
Jan 21, 2005 | 1.734 | 1.752 | 1.714 | 1.751 | 1,544,489 | +0.01(+0.56%) |
Jan 20, 2005 | 1.736 | 1.750 | 1.709 | 1.741 | 1,208,801 | -0.01(-0.35%) |
Jan 19, 2005 | 1.735 | 1.774 | 1.720 | 1.747 | 1,227,587 | +0.01(+0.35%) |
Jan 18, 2005 | 1.682 | 1.764 | 1.653 | 1.741 | 2,153,382 | +0.03(+1.94%) |
Jan 14, 2005 | 1.579 | 1.708 | 1.567 | 1.708 | 1,938,983 | +0.12(+7.72%) |
Jan 13, 2005 | 1.590 | 1.599 | 1.555 | 1.586 | 748,558 | +0.00(+0.08%) |
Jan 12, 2005 | 1.622 | 1.622 | 1.560 | 1.584 | 933,145 | -0.04(-2.41%) |
Jan 11, 2005 | 1.627 | 1.627 | 1.595 | 1.623 | 838,810 | -0.02(-0.97%) |
Jan 10, 2005 | 1.601 | 1.647 | 1.592 | 1.639 | 989,910 | +0.03(+2.14%) |
Jan 07, 2005 | 1.635 | 1.635 | 1.567 | 1.605 | 768,160 | -0.02(-1.06%) |
Jan 06, 2005 | 1.650 | 1.683 | 1.601 | 1.622 | 1,812,385 | -0.02(-0.97%) |
Jan 05, 2005 | 1.647 | 1.709 | 1.622 | 1.638 | 2,385,341 | +0.00(+0.30%) |
Jan 04, 2005 | 1.543 | 1.664 | 1.537 | 1.633 | 3,750,960 | +0.17(+11.35%) |
Jan 03, 2005 | 1.534 | 1.535 | 1.458 | 1.467 | 1,293,744 | -0.07(-4.54%) |
Dec 31, 2004 | 1.530 | 1.549 | 1.521 | 1.537 | 417,771 | +0.00(+0.16%) |
Dec 30, 2004 | 1.546 | 1.565 | 1.517 | 1.534 | 915,177 | -0.02(-1.57%) |
Dec 29, 2004 | 1.533 | 1.561 | 1.513 | 1.559 | 489,237 | +0.01(+0.87%) |
Dec 28, 2004 | 1.526 | 1.560 | 1.526 | 1.545 | 418,996 | +0.02(+1.28%) |
Dec 27, 2004 | 1.530 | 1.548 | 1.517 | 1.526 | 322,211 | +0.01(+0.48%) |
Dec 23, 2004 | 1.532 | 1.549 | 1.513 | 1.518 | 425,122 | -0.02(-1.43%) |
Dec 22, 2004 | 1.524 | 1.563 | 1.515 | 1.540 | 991,952 | +0.02(+1.04%) |
Dec 21, 2004 | 1.488 | 1.559 | 1.488 | 1.524 | 1,375,420 | +0.04(+2.64%) |
Dec 20, 2004 | 1.434 | 1.489 | 1.434 | 1.485 | 947,030 | +0.05(+3.59%) |
Dec 17, 2004 | 1.435 | 1.451 | 1.418 | 1.434 | 1,635,149 | -0.00(-0.26%) |
Dec 16, 2004 | 1.434 | 1.462 | 1.432 | 1.437 | 1,011,146 | -0.00(-0.34%) |
Dec 15, 2004 | 1.463 | 1.473 | 1.434 | 1.442 | 900,475 | -0.02(-1.51%) |
Dec 14, 2004 | 1.463 | 1.474 | 1.452 | 1.464 | 1,537,138 | +0.00(+0.08%) |
Dec 13, 2004 | 1.485 | 1.518 | 1.463 | 1.463 | 1,239,838 | -0.02(-1.65%) |
Dec 10, 2004 | 1.481 | 1.512 | 1.472 | 1.488 | 1,477,515 | +0.02(+1.25%) |
Dec 09, 2004 | 1.481 | 1.512 | 1.456 | 1.469 | 1,105,890 | -0.01(-0.74%) |
Dec 08, 2004 | 1.518 | 1.526 | 1.470 | 1.480 | 1,294,969 | -0.04(-2.58%) |
Dec 07, 2004 | 1.592 | 1.598 | 1.506 | 1.519 | 1,675,170 | -0.05(-3.35%) |
Dec 06, 2004 | 1.610 | 1.616 | 1.570 | 1.572 | 2,039,852 | -0.02(-1.08%) |
Dec 03, 2004 | 1.660 | 1.677 | 1.589 | 1.589 | 2,296,723 | -0.07(-4.28%) |
Dec 02, 2004 | 1.745 | 1.752 | 1.659 | 1.660 | 2,546,242 | -0.18(-9.60%) |
Dec 01, 2004 | 1.775 | 1.846 | 1.775 | 1.837 | 907,826 | +0.06(+3.45%) |
Nov 30, 2004 | 1.794 | 1.819 | 1.757 | 1.775 | 1,401,965 | -0.02(-0.96%) |
Nov 29, 2004 | 1.844 | 1.866 | 1.754 | 1.792 | 1,873,642 | -0.03(-1.48%) |
Nov 26, 2004 | 1.837 | 1.849 | 1.803 | 1.819 | 356,514 | -0.01(-0.80%) |
Nov 24, 2004 | 1.885 | 1.898 | 1.826 | 1.834 | 1,762,563 | -0.08(-3.97%) |
Nov 23, 2004 | 1.873 | 1.930 | 1.873 | 1.910 | 920,894 | +0.06(+2.97%) |
Nov 22, 2004 | 1.892 | 1.898 | 1.833 | 1.855 | 1,479,965 | -0.03(-1.56%) |
Nov 19, 2004 | 1.959 | 1.980 | 1.882 | 1.884 | 774,286 | -0.09(-4.65%) |
Nov 18, 2004 | 1.977 | 1.990 | 1.947 | 1.976 | 730,589 | -0.00(-0.12%) |
Nov 17, 2004 | 1.911 | 1.979 | 1.911 | 1.979 | 1,064,643 | +0.08(+4.19%) |
Nov 16, 2004 | 1.900 | 1.933 | 1.885 | 1.899 | 855,145 | -0.00(-0.06%) |
Nov 15, 2004 | 1.903 | 1.959 | 1.895 | 1.900 | 964,182 | -0.02(-1.08%) |
Nov 12, 2004 | 1.922 | 1.934 | 1.906 | 1.921 | 1,292,519 | +0.01(+0.58%) |
Nov 11, 2004 | 1.953 | 1.958 | 1.883 | 1.910 | 1,590,227 | -0.02(-1.08%) |
Nov 10, 2004 | 1.957 | 1.963 | 1.910 | 1.931 | 1,435,452 | -0.05(-2.35%) |
Nov 09, 2004 | 1.990 | 2.013 | 1.954 | 1.977 | 1,244,330 | -0.01(-0.62%) |
Nov 08, 2004 | 2.034 | 2.041 | 1.977 | 1.990 | 901,700 | -0.01(-0.31%) |
Nov 05, 2004 | 1.938 | 2.036 | 1.938 | 1.996 | 1,806,668 | +0.06(+2.97%) |
Nov 04, 2004 | 1.837 | 1.980 | 1.829 | 1.938 | 4,073,988 | -0.20(-9.49%) |
Nov 03, 2004 | 2.083 | 2.141 | 2.083 | 2.141 | 861,271 | +0.07(+3.43%) |
Nov 02, 2004 | 2.062 | 2.095 | 2.034 | 2.070 | 849,836 | +0.02(+0.77%) |
Nov 01, 2004 | 2.063 | 2.070 | 2.009 | 2.054 | 1,068,727 | +0.01(+0.48%) |
Oct 29, 2004 | 2.101 | 2.106 | 1.971 | 2.045 | 1,236,979 | -0.06(-2.68%) |
Oct 28, 2004 | 2.203 | 2.245 | 2.095 | 2.101 | 865,763 | -0.10(-4.61%) |
Oct 27, 2004 | 2.162 | 2.216 | 2.149 | 2.203 | 938,863 | +0.06(+3.04%) |
Oct 26, 2004 | 2.163 | 2.163 | 2.099 | 2.138 | 463,510 | -0.01(-0.68%) |
Oct 25, 2004 | 2.149 | 2.160 | 2.125 | 2.152 | 239,310 | -0.00(-0.11%) |
Oct 22, 2004 | 2.140 | 2.181 | 2.125 | 2.155 | 532,934 | +0.00(+0.11%) |
Oct 21, 2004 | 2.112 | 2.157 | 2.099 | 2.152 | 303,425 | +0.04(+1.91%) |
Oct 20, 2004 | 2.083 | 2.123 | 2.083 | 2.112 | 315,676 | -0.00(-0.06%) |
Oct 19, 2004 | 2.112 | 2.174 | 2.112 | 2.113 | 458,201 | -0.02(-0.75%) |
Oct 18, 2004 | 2.081 | 2.149 | 2.057 | 2.129 | 658,715 | +0.03(+1.28%) |
Oct 15, 2004 | 2.025 | 2.140 | 2.007 | 2.102 | 1,513,044 | +0.08(+3.81%) |
Oct 14, 2004 | 2.051 | 2.051 | 2.008 | 2.025 | 596,233 | -0.01(-0.36%) |
Oct 13, 2004 | 2.112 | 2.118 | 1.996 | 2.032 | 1,104,665 | -0.07(-3.49%) |
Oct 12, 2004 | 2.146 | 2.159 | 2.106 | 2.106 | 466,368 | -0.05(-2.44%) |
Oct 11, 2004 | 2.179 | 2.193 | 2.144 | 2.159 | 539,877 | -0.02(-0.90%) |
Oct 08, 2004 | 2.136 | 2.187 | 2.107 | 2.178 | 1,155,304 | +0.02(+1.14%) |
Oct 07, 2004 | 2.088 | 2.155 | 2.069 | 2.154 | 849,836 | +0.08(+3.78%) |
Oct 06, 2004 | 2.062 | 2.096 | 2.042 | 2.075 | 509,248 | +0.00(+0.06%) |
Oct 05, 2004 | 2.118 | 2.118 | 2.057 | 2.074 | 757,951 | -0.07(-3.48%) |
Oct 04, 2004 | 2.161 | 2.190 | 2.128 | 2.149 | 698,736 | -0.02(-0.74%) |
Oct 01, 2004 | 2.205 | 2.236 | 2.118 | 2.165 | 887,815 | -0.02(-0.73%) |
Sep 30, 2004 | 2.122 | 2.244 | 2.118 | 2.181 | 871,480 | +0.09(+4.27%) |
Sep 29, 2004 | 2.176 | 2.179 | 2.086 | 2.091 | 1,343,566 | -0.09(-3.94%) |
Sep 28, 2004 | 2.102 | 2.179 | 2.063 | 2.177 | 566,421 | +0.08(+3.92%) |
Sep 27, 2004 | 2.151 | 2.151 | 2.090 | 2.095 | 398,986 | -0.07(-3.17%) |
Sep 24, 2004 | 2.208 | 2.208 | 2.139 | 2.163 | 532,117 | -0.04(-2.00%) |
Sep 23, 2004 | 2.092 | 2.238 | 2.057 | 2.208 | 1,329,681 | +0.12(+5.50%) |
Sep 22, 2004 | 2.106 | 2.112 | 2.070 | 2.092 | 1,045,450 | -0.03(-1.56%) |
Sep 21, 2004 | 2.069 | 2.141 | 2.069 | 2.125 | 278,922 | +0.08(+3.70%) |
Sep 20, 2004 | 2.136 | 2.138 | 2.048 | 2.050 | 431,656 | -0.10(-4.62%) |
Sep 17, 2004 | 2.136 | 2.163 | 2.097 | 2.149 | 737,532 | +0.02(+1.15%) |
Sep 16, 2004 | 2.052 | 2.176 | 2.052 | 2.124 | 886,182 | +0.09(+4.52%) |
Sep 15, 2004 | 2.002 | 2.047 | 1.983 | 2.032 | 482,295 | +0.01(+0.73%) |
Sep 14, 2004 | 2.008 | 2.058 | 2.008 | 2.018 | 266,671 | -0.02(-1.02%) |
Sep 13, 2004 | 1.996 | 2.063 | 1.996 | 2.039 | 292,807 | +0.03(+1.52%) |
Sep 10, 2004 | 1.965 | 2.008 | 1.920 | 2.008 | 472,902 | +0.03(+1.55%) |
Sep 09, 2004 | 2.012 | 2.019 | 1.953 | 1.977 | 366,724 | -0.05(-2.30%) |
Sep 08, 2004 | 2.017 | 2.076 | 2.013 | 2.024 | 539,877 | -0.02(-0.78%) |
Sep 07, 2004 | 1.971 | 2.050 | 1.959 | 2.040 | 685,668 | +0.06(+3.16%) |
Sep 03, 2004 | 1.941 | 1.983 | 1.941 | 1.977 | 447,991 | +0.03(+1.64%) |
Sep 02, 2004 | 1.829 | 1.949 | 1.829 | 1.946 | 586,840 | +0.11(+6.00%) |
Sep 01, 2004 | 1.862 | 1.922 | 1.834 | 1.835 | 824,108 | -0.02(-1.25%) |
Aug 31, 2004 | 1.873 | 1.873 | 1.824 | 1.859 | 414,504 | -0.01(-0.78%) |
Aug 30, 2004 | 1.920 | 1.925 | 1.873 | 1.873 | 233,592 | -0.06(-2.92%) |
Aug 27, 2004 | 1.941 | 1.947 | 1.903 | 1.930 | 229,917 | -0.02(-1.13%) |
Aug 26, 2004 | 1.954 | 1.959 | 1.931 | 1.952 | 225,425 | -0.00(-0.19%) |
Aug 25, 2004 | 1.943 | 1.965 | 1.910 | 1.955 | 526,808 | +0.00(+0.06%) |
Aug 24, 2004 | 1.950 | 1.972 | 1.934 | 1.954 | 619,919 | -0.01(-0.44%) |
Aug 23, 2004 | 1.983 | 2.008 | 1.959 | 1.963 | 283,006 | -0.05(-2.26%) |
Aug 20, 2004 | 1.983 | 2.014 | 1.960 | 2.008 | 612,160 | +0.03(+1.49%) |
Aug 19, 2004 | 1.996 | 1.997 | 1.958 | 1.979 | 394,494 | -0.03(-1.46%) |
Aug 18, 2004 | 1.921 | 2.012 | 1.900 | 2.008 | 485,970 | +0.07(+3.86%) |
Aug 17, 2004 | 1.890 | 1.946 | 1.890 | 1.933 | 340,588 | +0.04(+2.00%) |
Aug 16, 2004 | 1.818 | 1.904 | 1.818 | 1.895 | 316,902 | +0.05(+2.52%) |
Aug 13, 2004 | 1.861 | 1.884 | 1.837 | 1.849 | 305,059 | -0.02(-0.98%) |
Aug 12, 2004 | 1.873 | 1.887 | 1.855 | 1.867 | 305,467 | -0.02(-0.97%) |
Aug 11, 2004 | 1.901 | 1.904 | 1.834 | 1.885 | 382,242 | -0.04(-2.10%) |
Aug 10, 2004 | 1.849 | 1.946 | 1.837 | 1.926 | 398,577 | +0.07(+3.56%) |
Aug 09, 2004 | 1.837 | 1.877 | 1.837 | 1.860 | 440,232 | -0.04(-2.25%) |
Aug 06, 2004 | 1.948 | 1.957 | 1.876 | 1.903 | 554,987 | -0.06(-2.94%) |
Aug 05, 2004 | 1.941 | 1.960 | 1.936 | 1.960 | 793,071 | -0.03(-1.36%) |
Aug 04, 2004 | 1.996 | 2.002 | 1.948 | 1.987 | 678,317 | -0.03(-1.34%) |
Aug 03, 2004 | 1.985 | 2.020 | 1.966 | 2.014 | 537,835 | +0.03(+1.48%) |
Aug 02, 2004 | 1.965 | 2.008 | 1.959 | 1.985 | 674,233 | +0.00(+0.06%) |
Jul 30, 2004 | 1.873 | 2.029 | 1.873 | 1.983 | 1,201,042 | +0.14(+7.86%) |
Jul 29, 2004 | 1.780 | 1.849 | 1.769 | 1.839 | 507,206 | +0.03(+1.76%) |
Jul 28, 2004 | 1.794 | 1.837 | 1.754 | 1.807 | 323,027 | +0.00(+0.07%) |
Jul 27, 2004 | 1.775 | 1.833 | 1.739 | 1.806 | 422,672 | +0.04(+2.01%) |
Jul 26, 2004 | 1.775 | 1.823 | 1.728 | 1.770 | 311,184 | -0.02(-0.96%) |
Jul 23, 2004 | 1.818 | 1.838 | 1.778 | 1.788 | 315,676 | -0.04(-2.21%) |
Jul 22, 2004 | 1.812 | 1.832 | 1.794 | 1.828 | 587,657 | +0.00(+0.20%) |
Jul 21, 2004 | 1.816 | 1.947 | 1.795 | 1.824 | 936,412 | -0.00(-0.20%) |
Jul 20, 2004 | 1.769 | 1.830 | 1.754 | 1.828 | 370,399 | +0.07(+3.82%) |
Jul 19, 2004 | 1.766 | 1.783 | 1.690 | 1.761 | 612,976 | -0.01(-0.83%) |
Jul 16, 2004 | 1.812 | 1.818 | 1.772 | 1.775 | 762,443 | -0.03(-1.69%) |
Jul 15, 2004 | 1.849 | 1.881 | 1.800 | 1.806 | 524,358 | -0.06(-2.96%) |
Jul 14, 2004 | 1.849 | 1.881 | 1.812 | 1.861 | 743,658 | -0.01(-0.65%) |
Jul 13, 2004 | 1.904 | 1.904 | 1.864 | 1.873 | 444,724 | -0.06(-3.16%) |
Jul 12, 2004 | 1.900 | 1.934 | 1.873 | 1.934 | 375,300 | +0.03(+1.54%) |
Jul 09, 2004 | 1.916 | 1.923 | 1.882 | 1.905 | 255,236 | -0.01(-0.45%) |
Jul 08, 2004 | 1.959 | 1.959 | 1.904 | 1.914 | 571,730 | -0.07(-3.70%) |
Jul 07, 2004 | 1.958 | 2.014 | 1.952 | 1.987 | 563,562 | +0.03(+1.56%) |
Jul 06, 2004 | 1.884 | 2.009 | 1.884 | 1.957 | 1,266,383 | -0.07(-3.56%) |
Jul 02, 2004 | 2.020 | 2.059 | 2.009 | 2.029 | 699,961 | +0.03(+1.59%) |
Jul 01, 2004 | 1.965 | 2.021 | 1.959 | 1.997 | 1,074,036 | +0.03(+1.30%) |
Jun 30, 2004 | 1.934 | 1.992 | 1.922 | 1.971 | 1,131,209 | +0.03(+1.51%) |
Jun 29, 2004 | 1.996 | 2.008 | 1.923 | 1.942 | 580,714 | -0.08(-4.17%) |
Jun 28, 2004 | 2.026 | 2.042 | 1.971 | 2.026 | 800,831 | +0.03(+1.53%) |
Jun 25, 2004 | 2.039 | 2.070 | 1.996 | 1.996 | 1,667,002 | -0.02(-0.91%) |
Jun 24, 2004 | 2.047 | 2.063 | 2.008 | 2.014 | 573,772 | -0.03(-1.44%) |
Jun 23, 2004 | 1.972 | 2.043 | 1.936 | 2.043 | 624,819 | +0.09(+4.44%) |
Jun 22, 2004 | 2.019 | 2.019 | 1.941 | 1.957 | 849,836 | -0.06(-3.09%) |
Jun 21, 2004 | 2.001 | 2.026 | 1.992 | 2.019 | 420,221 | +0.02(+0.98%) |
Jun 18, 2004 | 1.968 | 2.029 | 1.943 | 1.999 | 744,066 | +0.04(+1.87%) |
Jun 17, 2004 | 1.943 | 1.972 | 1.898 | 1.963 | 619,510 | +0.05(+2.82%) |
Jun 16, 2004 | 1.953 | 1.955 | 1.901 | 1.909 | 543,552 | -0.04(-1.95%) |
Jun 15, 2004 | 1.852 | 1.965 | 1.852 | 1.947 | 1,138,152 | +0.12(+6.50%) |
Jun 14, 2004 | 1.769 | 1.843 | 1.763 | 1.828 | 762,851 | +0.06(+3.68%) |
Jun 10, 2004 | 1.717 | 1.818 | 1.717 | 1.763 | 1,061,785 | +0.06(+3.45%) |
Jun 09, 2004 | 1.713 | 1.743 | 1.692 | 1.704 | 766,527 | -0.01(-0.50%) |
Jun 08, 2004 | 1.712 | 1.763 | 1.702 | 1.713 | 1,016,863 | +0.01(+0.43%) |
Jun 07, 2004 | 1.697 | 1.714 | 1.690 | 1.706 | 1,238,205 | +0.00(+0.22%) |
Jun 04, 2004 | 1.778 | 1.778 | 1.687 | 1.702 | 1,711,107 | -0.05(-2.59%) |
Jun 03, 2004 | 1.867 | 1.873 | 1.741 | 1.747 | 1,001,345 | -0.11(-5.81%) |
Jun 02, 2004 | 1.830 | 1.856 | 1.824 | 1.855 | 619,102 | +0.02(+1.34%) |
Jun 01, 2004 | 1.885 | 1.885 | 1.824 | 1.830 | 494,138 | -0.06(-2.92%) |
May 28, 2004 | 1.894 | 1.910 | 1.879 | 1.885 | 336,504 | +0.02(+0.92%) |
May 27, 2004 | 1.838 | 1.890 | 1.823 | 1.868 | 371,624 | +0.03(+1.53%) |
May 26, 2004 | 1.952 | 1.959 | 1.833 | 1.840 | 892,308 | -0.04(-2.21%) |
May 25, 2004 | 1.830 | 1.882 | 1.788 | 1.882 | 400,619 | +0.06(+3.50%) |
May 24, 2004 | 1.808 | 1.852 | 1.800 | 1.818 | 293,624 | +0.03(+1.57%) |
May 21, 2004 | 1.788 | 1.818 | 1.769 | 1.790 | 199,697 | +0.01(+0.83%) |
May 20, 2004 | 1.762 | 1.830 | 1.757 | 1.775 | 515,782 | +0.03(+1.47%) |
May 19, 2004 | 1.736 | 1.805 | 1.736 | 1.750 | 600,725 | +0.01(+0.78%) |
May 18, 2004 | 1.714 | 1.757 | 1.714 | 1.736 | 277,697 | +0.03(+2.01%) |
May 17, 2004 | 1.732 | 1.756 | 1.696 | 1.702 | 299,341 | -0.04(-2.46%) |
May 14, 2004 | 1.818 | 1.818 | 1.732 | 1.745 | 321,394 | -0.02(-1.18%) |
May 13, 2004 | 1.770 | 1.791 | 1.739 | 1.766 | 274,839 | +0.01(+0.42%) |
May 12, 2004 | 1.806 | 1.806 | 1.655 | 1.758 | 794,705 | -0.04(-2.18%) |
May 11, 2004 | 1.739 | 1.818 | 1.734 | 1.797 | 706,087 | +0.08(+4.86%) |
May 10, 2004 | 1.742 | 1.748 | 1.702 | 1.714 | 1,479,557 | -0.08(-4.70%) |
May 07, 2004 | 1.888 | 1.938 | 1.757 | 1.799 | 403,478 | -0.10(-5.35%) |
May 06, 2004 | 1.878 | 1.957 | 1.874 | 1.900 | 687,710 | +0.03(+1.50%) |
May 05, 2004 | 1.862 | 1.884 | 1.837 | 1.872 | 1,121,408 | +0.03(+1.53%) |
May 04, 2004 | 1.903 | 1.910 | 1.788 | 1.844 | 1,340,299 | -0.05(-2.46%) |