Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.863 | 1.868 | 1.785 | 1.849 | 3,156,951 | +0.04(+2.20%) |
Apr 28, 2005 | 1.859 | 1.876 | 1.785 | 1.810 | 2,933,940 | -0.06(-3.15%) |
Apr 27, 2005 | 1.897 | 1.899 | 1.853 | 1.868 | 3,275,574 | -0.02(-1.10%) |
Apr 26, 2005 | 1.916 | 1.933 | 1.868 | 1.889 | 6,739,364 | +0.02(+0.81%) |
Apr 25, 2005 | 1.851 | 1.901 | 1.828 | 1.874 | 2,940,794 | +0.02(+1.23%) |
Apr 22, 2005 | 1.921 | 1.921 | 1.804 | 1.851 | 3,008,804 | -0.05(-2.60%) |
Apr 21, 2005 | 1.899 | 1.916 | 1.832 | 1.901 | 1,793,051 | +0.02(+1.11%) |
Apr 20, 2005 | 1.944 | 1.948 | 1.853 | 1.880 | 3,767,991 | -0.06(-3.13%) |
Apr 19, 2005 | 1.865 | 1.940 | 1.865 | 1.940 | 4,611,532 | +0.10(+5.68%) |
Apr 18, 2005 | 1.770 | 1.841 | 1.735 | 1.836 | 25,866,124 | +0.05(+2.76%) |
Apr 15, 2005 | 1.865 | 1.902 | 1.782 | 1.787 | 7,125,283 | -0.12(-6.42%) |
Apr 14, 2005 | 1.989 | 1.989 | 1.859 | 1.909 | 11,811,680 | -0.08(-4.01%) |
Apr 13, 2005 | 2.043 | 2.055 | 1.979 | 1.989 | 8,332,865 | -0.05(-2.60%) |
Apr 12, 2005 | 2.042 | 2.061 | 1.960 | 2.042 | 6,745,690 | +0.00(+0.00%) |
Apr 11, 2005 | 2.036 | 2.085 | 1.973 | 2.042 | 7,848,093 | -0.03(-1.22%) |
Apr 08, 2005 | 2.112 | 2.119 | 2.047 | 2.067 | 9,684,376 | -0.04(-1.80%) |
Apr 07, 2005 | 2.102 | 2.116 | 2.080 | 2.105 | 4,842,188 | +0.01(+0.67%) |
Apr 06, 2005 | 2.061 | 2.113 | 2.061 | 2.091 | 4,788,412 | +0.05(+2.41%) |
Apr 05, 2005 | 2.094 | 2.123 | 2.040 | 2.042 | 5,229,689 | -0.04(-1.76%) |
Apr 04, 2005 | 2.099 | 2.112 | 2.042 | 2.079 | 5,259,740 | -0.02(-0.96%) |
Apr 01, 2005 | 2.137 | 2.157 | 2.079 | 2.099 | 8,714,831 | +0.01(+0.61%) |
Mar 31, 2005 | 2.159 | 2.161 | 2.057 | 2.086 | 11,078,590 | -0.01(-0.60%) |
Mar 30, 2005 | 2.079 | 2.103 | 2.055 | 2.099 | 6,858,777 | +0.02(+0.97%) |
Mar 29, 2005 | 2.188 | 2.196 | 2.042 | 2.079 | 7,047,783 | -0.08(-3.63%) |
Mar 28, 2005 | 2.232 | 2.232 | 2.140 | 2.157 | 3,062,844 | -0.09(-3.89%) |
Mar 24, 2005 | 2.219 | 2.275 | 2.213 | 2.245 | 2,676,924 | +0.04(+1.66%) |
Mar 23, 2005 | 2.245 | 2.245 | 2.175 | 2.208 | 6,165,229 | -0.05(-2.18%) |
Mar 22, 2005 | 2.314 | 2.395 | 2.245 | 2.257 | 7,795,898 | -0.06(-2.46%) |
Mar 21, 2005 | 2.339 | 2.339 | 2.298 | 2.314 | 4,553,538 | -0.04(-1.56%) |
Mar 18, 2005 | 2.429 | 2.432 | 2.330 | 2.351 | 5,073,898 | -0.05(-1.90%) |
Mar 17, 2005 | 2.346 | 2.425 | 2.320 | 2.396 | 4,044,251 | +0.03(+1.17%) |
Mar 16, 2005 | 2.371 | 2.403 | 2.339 | 2.368 | 4,588,335 | -0.03(-1.42%) |
Mar 15, 2005 | 2.434 | 2.453 | 2.392 | 2.403 | 5,886,069 | -0.01(-0.47%) |
Mar 14, 2005 | 2.447 | 2.447 | 2.372 | 2.414 | 4,914,943 | -0.05(-2.10%) |
Mar 11, 2005 | 2.497 | 2.529 | 2.449 | 2.466 | 5,478,006 | +0.04(+1.56%) |
Mar 10, 2005 | 2.548 | 2.548 | 2.427 | 2.428 | 11,909,742 | -0.13(-4.90%) |
Mar 09, 2005 | 2.542 | 2.590 | 2.535 | 2.553 | 9,425,778 | +0.00(+0.10%) |
Mar 08, 2005 | 2.567 | 2.576 | 2.505 | 2.551 | 8,082,175 | -0.03(-0.98%) |
Mar 07, 2005 | 2.624 | 2.626 | 2.563 | 2.576 | 10,203,153 | +0.08(+3.03%) |
Mar 04, 2005 | 2.422 | 2.543 | 2.422 | 2.500 | 5,794,334 | +0.08(+3.45%) |
Mar 03, 2005 | 2.441 | 2.442 | 2.372 | 2.416 | 4,305,221 | +0.05(+1.92%) |
Mar 02, 2005 | 2.333 | 2.381 | 2.289 | 2.371 | 3,856,826 | +0.01(+0.27%) |
Mar 01, 2005 | 2.483 | 2.491 | 2.360 | 2.365 | 6,126,478 | -0.13(-5.27%) |
Feb 28, 2005 | 2.422 | 2.514 | 2.415 | 2.496 | 12,826,302 | +0.09(+3.89%) |
Feb 25, 2005 | 2.367 | 2.441 | 2.339 | 2.403 | 10,876,931 | +0.03(+1.06%) |
Feb 24, 2005 | 2.356 | 2.377 | 2.304 | 2.377 | 9,840,167 | +0.07(+2.96%) |
Feb 23, 2005 | 2.308 | 2.332 | 2.279 | 2.309 | 5,851,273 | +0.06(+2.53%) |
Feb 22, 2005 | 2.294 | 2.365 | 2.243 | 2.252 | 12,638,877 | -0.04(-1.77%) |
Feb 18, 2005 | 2.272 | 2.310 | 2.250 | 2.293 | 10,664,992 | +0.11(+5.10%) |
Feb 17, 2005 | 2.121 | 2.196 | 2.121 | 2.181 | 5,401,297 | +0.09(+4.17%) |
Feb 16, 2005 | 2.080 | 2.109 | 2.050 | 2.094 | 6,314,693 | -0.02(-1.13%) |
Feb 15, 2005 | 2.150 | 2.157 | 2.100 | 2.118 | 2,880,955 | -0.02(-1.06%) |
Feb 14, 2005 | 2.134 | 2.162 | 2.124 | 2.141 | 3,018,558 | -0.03(-1.28%) |
Feb 11, 2005 | 2.169 | 2.191 | 2.145 | 2.169 | 3,795,142 | +0.02(+1.06%) |
Feb 10, 2005 | 2.118 | 2.169 | 2.104 | 2.146 | 3,120,573 | +0.05(+2.41%) |
Feb 09, 2005 | 2.165 | 2.181 | 2.090 | 2.095 | 5,512,803 | -0.07(-3.21%) |
Feb 08, 2005 | 2.200 | 2.200 | 2.150 | 2.165 | 1,577,684 | -0.02(-0.93%) |
Feb 07, 2005 | 2.181 | 2.231 | 2.177 | 2.185 | 2,759,960 | +0.04(+1.65%) |
Feb 04, 2005 | 2.137 | 2.175 | 2.128 | 2.150 | 4,042,669 | +0.07(+3.22%) |
Feb 03, 2005 | 2.086 | 2.107 | 2.052 | 2.083 | 2,693,531 | +0.04(+2.17%) |
Feb 02, 2005 | 2.062 | 2.071 | 2.023 | 2.038 | 5,689,155 | -0.01(-0.56%) |
Feb 01, 2005 | 2.062 | 2.093 | 2.028 | 2.050 | 4,714,075 | -0.08(-3.80%) |
Jan 31, 2005 | 2.100 | 2.170 | 2.093 | 2.131 | 4,748,080 | +0.06(+2.93%) |
Jan 28, 2005 | 2.026 | 2.093 | 2.006 | 2.070 | 2,188,197 | +0.06(+2.83%) |
Jan 27, 2005 | 2.047 | 2.049 | 1.998 | 2.013 | 2,652,408 | -0.04(-2.09%) |
Jan 26, 2005 | 2.052 | 2.067 | 2.040 | 2.056 | 2,616,031 | +0.03(+1.62%) |
Jan 25, 2005 | 1.963 | 2.064 | 1.963 | 2.023 | 2,439,678 | +0.07(+3.43%) |
Jan 24, 2005 | 1.954 | 1.997 | 1.946 | 1.956 | 2,641,337 | +0.03(+1.78%) |
Jan 21, 2005 | 1.922 | 1.959 | 1.908 | 1.922 | 3,663,866 | -0.01(-0.33%) |
Jan 20, 2005 | 1.941 | 1.946 | 1.909 | 1.928 | 3,259,758 | -0.05(-2.31%) |
Jan 19, 2005 | 2.017 | 2.019 | 1.974 | 1.974 | 2,207,968 | -0.02(-1.01%) |
Jan 18, 2005 | 2.011 | 2.016 | 1.975 | 1.994 | 4,563,028 | -0.14(-6.41%) |
Jan 14, 2005 | 2.049 | 2.142 | 2.023 | 2.131 | 2,966,364 | +0.07(+3.56%) |
Jan 13, 2005 | 2.049 | 2.076 | 2.030 | 2.057 | 2,630,265 | +0.03(+1.43%) |
Jan 12, 2005 | 1.994 | 2.028 | 1.946 | 2.028 | 2,994,833 | +0.02(+1.14%) |
Jan 11, 2005 | 2.049 | 2.056 | 2.003 | 2.006 | 2,638,173 | -0.05(-2.40%) |
Jan 10, 2005 | 2.086 | 2.088 | 2.028 | 2.055 | 2,616,821 | +0.01(+0.31%) |
Jan 07, 2005 | 2.057 | 2.085 | 2.023 | 2.049 | 4,823,208 | +0.02(+1.12%) |
Jan 06, 2005 | 2.035 | 2.050 | 1.998 | 2.026 | 3,800,678 | -0.02(-0.74%) |
Jan 05, 2005 | 2.093 | 2.100 | 2.031 | 2.041 | 3,155,369 | -0.06(-2.89%) |
Jan 04, 2005 | 2.188 | 2.194 | 2.049 | 2.102 | 6,366,097 | -0.10(-4.59%) |
Jan 03, 2005 | 2.295 | 2.296 | 2.170 | 2.203 | 4,438,870 | -0.07(-3.22%) |
Dec 31, 2004 | 2.245 | 2.301 | 2.237 | 2.276 | 1,261,357 | +0.03(+1.41%) |
Dec 30, 2004 | 2.291 | 2.299 | 2.227 | 2.245 | 6,948,931 | -0.03(-1.39%) |
Dec 29, 2004 | 2.237 | 2.281 | 2.213 | 2.276 | 3,282,691 | +0.05(+2.27%) |
Dec 28, 2004 | 2.207 | 2.238 | 2.180 | 2.226 | 2,758,378 | +0.04(+2.03%) |
Dec 27, 2004 | 2.213 | 2.223 | 2.181 | 2.181 | 1,202,045 | -0.00(-0.06%) |
Dec 23, 2004 | 2.186 | 2.207 | 2.167 | 2.183 | 2,302,075 | -0.00(-0.12%) |
Dec 22, 2004 | 2.205 | 2.220 | 2.179 | 2.185 | 2,995,624 | -0.04(-1.98%) |
Dec 21, 2004 | 2.219 | 2.232 | 2.172 | 2.229 | 5,600,583 | +0.03(+1.32%) |
Dec 20, 2004 | 2.209 | 2.228 | 2.186 | 2.200 | 2,547,229 | +0.01(+0.58%) |
Dec 17, 2004 | 2.190 | 2.210 | 2.171 | 2.188 | 2,007,099 | +0.02(+1.11%) |
Dec 16, 2004 | 2.162 | 2.207 | 2.155 | 2.164 | 2,648,454 | -0.02(-1.04%) |
Dec 15, 2004 | 2.156 | 2.199 | 2.156 | 2.186 | 5,829,921 | +0.02(+0.82%) |
Dec 14, 2004 | 2.161 | 2.185 | 2.145 | 2.169 | 3,267,666 | +0.03(+1.18%) |
Dec 13, 2004 | 2.093 | 2.160 | 2.088 | 2.143 | 4,758,361 | +0.06(+2.91%) |
Dec 10, 2004 | 2.054 | 2.083 | 2.043 | 2.083 | 3,854,454 | +0.04(+2.11%) |
Dec 09, 2004 | 2.091 | 2.109 | 1.992 | 2.040 | 4,311,548 | -0.07(-3.12%) |
Dec 08, 2004 | 2.093 | 2.131 | 2.086 | 2.105 | 3,373,636 | -0.03(-1.48%) |
Dec 07, 2004 | 2.238 | 2.238 | 2.102 | 2.137 | 8,198,426 | -0.10(-4.52%) |
Dec 06, 2004 | 2.298 | 2.299 | 2.236 | 2.238 | 2,238,019 | -0.06(-2.59%) |
Dec 03, 2004 | 2.276 | 2.318 | 2.263 | 2.298 | 3,367,309 | +0.09(+3.89%) |
Dec 02, 2004 | 2.276 | 2.282 | 2.175 | 2.212 | 4,762,315 | -0.08(-3.32%) |
Dec 01, 2004 | 2.310 | 2.377 | 2.279 | 2.288 | 6,871,430 | -0.01(-0.60%) |
Nov 30, 2004 | 2.202 | 2.339 | 2.193 | 2.301 | 10,963,922 | +0.13(+6.06%) |
Nov 29, 2004 | 2.117 | 2.180 | 2.100 | 2.170 | 10,127,235 | +0.03(+1.54%) |
Nov 26, 2004 | 2.124 | 2.156 | 2.099 | 2.137 | 5,440,047 | +0.05(+2.42%) |
Nov 24, 2004 | 2.021 | 2.099 | 2.011 | 2.086 | 8,011,792 | +0.05(+2.29%) |
Nov 23, 2004 | 2.049 | 2.049 | 2.017 | 2.040 | 3,929,582 | -0.04(-2.12%) |
Nov 22, 2004 | 2.033 | 2.129 | 2.012 | 2.084 | 3,262,130 | +0.05(+2.55%) |
Nov 19, 2004 | 2.073 | 2.079 | 2.002 | 2.032 | 1,864,752 | -0.01(-0.56%) |
Nov 18, 2004 | 2.118 | 2.118 | 2.033 | 2.043 | 1,693,144 | -0.05(-2.36%) |
Nov 17, 2004 | 2.118 | 2.118 | 2.080 | 2.093 | 2,369,295 | +0.08(+4.02%) |
Nov 16, 2004 | 2.033 | 2.043 | 2.002 | 2.012 | 1,348,347 | -0.07(-3.16%) |
Nov 15, 2004 | 2.112 | 2.123 | 2.051 | 2.078 | 1,582,429 | +0.03(+1.36%) |
Nov 12, 2004 | 2.011 | 2.067 | 1.987 | 2.050 | 3,770,627 | +0.07(+3.51%) |
Nov 11, 2004 | 1.979 | 1.983 | 1.955 | 1.980 | 1,148,269 | -0.00(-0.13%) |
Nov 10, 2004 | 1.985 | 2.007 | 1.970 | 1.983 | 1,741,384 | +0.02(+1.10%) |
Nov 09, 2004 | 1.904 | 1.969 | 1.904 | 1.961 | 2,603,377 | +0.03(+1.64%) |
Nov 08, 2004 | 1.956 | 1.956 | 1.903 | 1.930 | 2,237,228 | -0.05(-2.68%) |
Nov 05, 2004 | 1.992 | 2.004 | 1.964 | 1.983 | 2,710,138 | -0.01(-0.70%) |
Nov 04, 2004 | 1.976 | 2.014 | 1.966 | 1.997 | 2,654,781 | +0.02(+0.89%) |
Nov 03, 2004 | 2.007 | 2.016 | 1.976 | 1.979 | 5,556,298 | +0.09(+4.68%) |
Nov 02, 2004 | 1.920 | 1.947 | 1.890 | 1.890 | 2,337,662 | -0.01(-0.66%) |
Nov 01, 2004 | 1.879 | 1.908 | 1.863 | 1.903 | 2,018,962 | +0.04(+1.96%) |
Oct 29, 2004 | 1.834 | 1.878 | 1.834 | 1.866 | 2,215,085 | +0.03(+1.44%) |
Oct 28, 2004 | 1.859 | 1.859 | 1.807 | 1.840 | 2,922,869 | -0.06(-3.32%) |
Oct 27, 2004 | 1.834 | 1.904 | 1.830 | 1.903 | 8,473,631 | +0.07(+3.79%) |
Oct 26, 2004 | 1.813 | 1.851 | 1.779 | 1.834 | 2,674,551 | +0.06(+3.28%) |
Oct 25, 2004 | 1.818 | 1.821 | 1.753 | 1.775 | 3,628,280 | -0.02(-1.06%) |
Oct 22, 2004 | 1.834 | 1.849 | 1.734 | 1.794 | 3,805,423 | -0.00(-0.07%) |
Oct 21, 2004 | 1.821 | 1.832 | 1.756 | 1.796 | 6,261,709 | +0.00(+0.14%) |
Oct 20, 2004 | 1.783 | 1.820 | 1.770 | 1.793 | 6,045,024 | -0.02(-0.98%) |
Oct 19, 2004 | 1.923 | 1.928 | 1.802 | 1.811 | 5,653,568 | -0.13(-6.47%) |
Oct 18, 2004 | 1.960 | 1.969 | 1.914 | 1.936 | 2,140,748 | -0.03(-1.29%) |
Oct 15, 2004 | 1.935 | 2.019 | 1.935 | 1.961 | 3,118,201 | +0.02(+0.85%) |
Oct 14, 2004 | 1.973 | 1.989 | 1.897 | 1.945 | 4,581,217 | -0.07(-3.69%) |
Oct 13, 2004 | 2.055 | 2.062 | 1.975 | 2.019 | 5,372,037 | -0.02(-1.11%) |
Oct 12, 2004 | 2.074 | 2.093 | 2.036 | 2.042 | 1,123,754 | -0.05(-2.42%) |
Oct 11, 2004 | 2.080 | 2.136 | 2.042 | 2.093 | 2,612,867 | +0.01(+0.67%) |
Oct 08, 2004 | 2.107 | 2.124 | 2.079 | 2.079 | 2,390,647 | -0.04(-1.91%) |
Oct 07, 2004 | 2.150 | 2.156 | 2.105 | 2.119 | 2,267,279 | -0.04(-2.05%) |
Oct 06, 2004 | 2.188 | 2.199 | 2.126 | 2.164 | 2,905,470 | -0.02(-1.10%) |
Oct 05, 2004 | 2.193 | 2.234 | 2.170 | 2.188 | 3,042,282 | -0.01(-0.23%) |
Oct 04, 2004 | 2.097 | 2.200 | 2.094 | 2.193 | 3,670,193 | +0.10(+4.96%) |
Oct 01, 2004 | 2.067 | 2.091 | 2.067 | 2.089 | 3,077,078 | +0.02(+1.04%) |
Sep 30, 2004 | 2.093 | 2.093 | 2.047 | 2.067 | 2,404,091 | +0.01(+0.31%) |
Sep 29, 2004 | 2.093 | 2.100 | 2.031 | 2.061 | 2,210,340 | +0.01(+0.31%) |
Sep 28, 2004 | 1.909 | 2.055 | 1.899 | 2.055 | 4,808,182 | +0.11(+5.59%) |
Sep 27, 2004 | 1.955 | 1.960 | 1.928 | 1.946 | 4,152,593 | -0.05(-2.60%) |
Sep 24, 2004 | 2.011 | 2.030 | 1.985 | 1.998 | 2,989,297 | -0.02(-0.82%) |
Sep 23, 2004 | 2.067 | 2.074 | 2.011 | 2.014 | 2,364,550 | -0.04(-1.85%) |
Sep 22, 2004 | 2.116 | 2.116 | 2.038 | 2.052 | 2,329,754 | -0.04(-2.11%) |
Sep 21, 2004 | 2.123 | 2.140 | 2.074 | 2.097 | 2,389,065 | -0.03(-1.19%) |
Sep 20, 2004 | 2.162 | 2.175 | 2.117 | 2.122 | 2,167,636 | +0.03(+1.51%) |
Sep 17, 2004 | 2.074 | 2.118 | 2.073 | 2.090 | 3,519,146 | +0.05(+2.67%) |
Sep 16, 2004 | 2.000 | 2.049 | 1.993 | 2.036 | 2,403,300 | +0.06(+3.27%) |
Sep 15, 2004 | 1.985 | 2.011 | 1.968 | 1.971 | 3,825,194 | -0.00(-0.06%) |
Sep 14, 2004 | 1.944 | 1.973 | 1.911 | 1.973 | 3,495,422 | +0.03(+1.63%) |
Sep 13, 2004 | 1.973 | 2.018 | 1.928 | 1.941 | 4,279,915 | -0.04(-2.23%) |
Sep 10, 2004 | 1.966 | 2.008 | 1.965 | 1.985 | 7,680,439 | -0.01(-0.63%) |
Sep 09, 2004 | 2.071 | 2.071 | 1.966 | 1.998 | 4,226,139 | -0.07(-3.54%) |
Sep 08, 2004 | 2.099 | 2.114 | 2.055 | 2.071 | 2,067,202 | -0.01(-0.43%) |
Sep 07, 2004 | 2.049 | 2.099 | 2.041 | 2.080 | 1,120,591 | +0.03(+1.54%) |
Sep 03, 2004 | 2.076 | 2.089 | 2.037 | 2.049 | 1,860,007 | -0.03(-1.22%) |
Sep 02, 2004 | 2.004 | 2.074 | 2.004 | 2.074 | 2,644,500 | +0.03(+1.49%) |
Sep 01, 2004 | 2.097 | 2.102 | 2.042 | 2.043 | 1,440,873 | -0.04(-1.76%) |
Aug 31, 2004 | 2.061 | 2.100 | 2.056 | 2.080 | 1,449,572 | +0.04(+1.86%) |
Aug 30, 2004 | 2.011 | 2.046 | 1.998 | 2.042 | 2,121,768 | +0.01(+0.25%) |
Aug 27, 2004 | 2.041 | 2.051 | 2.011 | 2.037 | 2,219,039 | +0.00(+0.06%) |
Aug 26, 2004 | 2.030 | 2.059 | 1.992 | 2.036 | 2,708,556 | -0.02(-0.86%) |
Aug 25, 2004 | 2.051 | 2.074 | 1.993 | 2.054 | 2,861,975 | -0.03(-1.28%) |
Aug 24, 2004 | 2.112 | 2.123 | 2.062 | 2.080 | 1,719,241 | -0.01(-0.30%) |
Aug 23, 2004 | 2.169 | 2.176 | 2.059 | 2.086 | 1,995,237 | -0.05(-2.54%) |
Aug 20, 2004 | 2.124 | 2.169 | 2.110 | 2.141 | 2,199,269 | +0.02(+0.77%) |
Aug 19, 2004 | 2.151 | 2.243 | 2.088 | 2.124 | 2,941,848 | -0.01(-0.59%) |
Aug 18, 2004 | 2.011 | 2.137 | 2.007 | 2.137 | 2,589,143 | +0.08(+4.00%) |
Aug 17, 2004 | 2.105 | 2.116 | 2.026 | 2.055 | 2,511,642 | -0.01(-0.25%) |
Aug 16, 2004 | 2.089 | 2.105 | 2.052 | 2.060 | 2,162,891 | -0.00(-0.06%) |
Aug 13, 2004 | 2.054 | 2.093 | 2.042 | 2.061 | 2,299,703 | +0.01(+0.43%) |
Aug 12, 2004 | 2.118 | 2.124 | 2.030 | 2.052 | 4,314,711 | +0.01(+0.68%) |
Aug 11, 2004 | 1.973 | 2.067 | 1.935 | 2.038 | 3,910,602 | +0.04(+2.03%) |
Aug 10, 2004 | 1.897 | 1.998 | 1.892 | 1.998 | 2,436,515 | +0.13(+6.76%) |
Aug 09, 2004 | 1.878 | 1.933 | 1.846 | 1.871 | 1,686,818 | -0.00(-0.20%) |
Aug 06, 2004 | 1.840 | 1.899 | 1.826 | 1.875 | 4,726,728 | +0.03(+1.44%) |
Aug 05, 2004 | 1.897 | 1.897 | 1.820 | 1.849 | 3,999,965 | -0.05(-2.53%) |
Aug 04, 2004 | 1.928 | 1.947 | 1.897 | 1.897 | 5,738,186 | +0.03(+1.35%) |
Aug 03, 2004 | 1.846 | 1.897 | 1.845 | 1.871 | 2,529,831 | +0.04(+2.21%) |
Aug 02, 2004 | 1.801 | 1.839 | 1.764 | 1.831 | 2,307,611 | +0.03(+1.83%) |
Jul 30, 2004 | 1.744 | 1.827 | 1.744 | 1.798 | 1,497,812 | +0.05(+3.12%) |
Jul 29, 2004 | 1.729 | 1.756 | 1.720 | 1.744 | 2,219,830 | +0.03(+1.62%) |
Jul 28, 2004 | 1.725 | 1.736 | 1.701 | 1.716 | 1,959,650 | +0.00(+0.22%) |
Jul 27, 2004 | 1.679 | 1.731 | 1.679 | 1.712 | 1,478,041 | +0.03(+1.80%) |
Jul 26, 2004 | 1.701 | 1.703 | 1.638 | 1.682 | 1,351,510 | +0.00(+0.07%) |
Jul 23, 2004 | 1.668 | 1.712 | 1.644 | 1.681 | 1,295,362 | +0.01(+0.53%) |
Jul 22, 2004 | 1.665 | 1.707 | 1.621 | 1.672 | 5,375,200 | +0.00(+0.15%) |
Jul 21, 2004 | 1.734 | 1.739 | 1.658 | 1.669 | 3,472,488 | -0.05(-3.01%) |
Jul 20, 2004 | 1.679 | 1.745 | 1.668 | 1.721 | 1,514,419 | +0.04(+2.33%) |
Jul 19, 2004 | 1.739 | 1.739 | 1.669 | 1.682 | 1,255,030 | -0.01(-0.37%) |
Jul 16, 2004 | 1.707 | 1.745 | 1.684 | 1.688 | 1,946,997 | -0.01(-0.30%) |
Jul 15, 2004 | 1.751 | 1.758 | 1.644 | 1.693 | 6,781,277 | -0.05(-2.62%) |
Jul 14, 2004 | 1.659 | 1.755 | 1.640 | 1.739 | 4,879,356 | +0.09(+5.53%) |
Jul 13, 2004 | 1.651 | 1.655 | 1.631 | 1.648 | 3,731,086 | +0.03(+1.96%) |
Jul 12, 2004 | 1.571 | 1.630 | 1.564 | 1.616 | 2,873,047 | +0.06(+3.73%) |
Jul 09, 2004 | 1.558 | 1.559 | 1.536 | 1.558 | 725,181 | +0.01(+0.82%) |
Jul 08, 2004 | 1.568 | 1.569 | 1.534 | 1.545 | 2,175,544 | -0.03(-1.69%) |
Jul 07, 2004 | 1.574 | 1.601 | 1.550 | 1.572 | 1,899,548 | -0.01(-0.80%) |
Jul 06, 2004 | 1.584 | 1.587 | 1.557 | 1.584 | 1,533,399 | +0.01(+0.72%) |
Jul 02, 2004 | 1.543 | 1.574 | 1.536 | 1.573 | 1,952,533 | +0.06(+3.67%) |
Jul 01, 2004 | 1.522 | 1.528 | 1.500 | 1.517 | 1,098,448 | -0.02(-0.99%) |
Jun 30, 2004 | 1.515 | 1.536 | 1.506 | 1.533 | 1,479,623 | +0.02(+1.17%) |
Jun 29, 2004 | 1.468 | 1.517 | 1.468 | 1.515 | 3,157,742 | +0.05(+3.72%) |
Jun 28, 2004 | 1.524 | 1.525 | 1.457 | 1.461 | 3,541,289 | -0.05(-3.35%) |
Jun 25, 2004 | 1.530 | 1.543 | 1.498 | 1.511 | 2,385,111 | -0.03(-1.89%) |
Jun 24, 2004 | 1.568 | 1.578 | 1.496 | 1.540 | 2,809,781 | +0.02(+0.99%) |
Jun 23, 2004 | 1.469 | 1.528 | 1.463 | 1.525 | 3,357,819 | +0.06(+4.06%) |
Jun 22, 2004 | 1.505 | 1.505 | 1.442 | 1.466 | 2,449,168 | -0.05(-3.01%) |
Jun 21, 2004 | 1.517 | 1.521 | 1.495 | 1.511 | 5,006,678 | +0.03(+2.31%) |
Jun 18, 2004 | 1.423 | 1.483 | 1.416 | 1.477 | 4,156,547 | +0.05(+3.27%) |
Jun 17, 2004 | 1.391 | 1.448 | 1.388 | 1.430 | 3,059,680 | +0.01(+0.80%) |
Jun 16, 2004 | 1.334 | 1.419 | 1.330 | 1.419 | 4,328,946 | +0.08(+6.35%) |
Jun 15, 2004 | 1.326 | 1.334 | 1.314 | 1.334 | 6,509,235 | +0.05(+4.04%) |
Jun 14, 2004 | 1.300 | 1.300 | 1.281 | 1.282 | 960,054 | -0.07(-4.97%) |
Jun 10, 2004 | 1.348 | 1.359 | 1.347 | 1.349 | 293,394 | +0.01(+1.04%) |
Jun 09, 2004 | 1.378 | 1.381 | 1.328 | 1.335 | 1,746,129 | -0.03(-2.49%) |
Jun 08, 2004 | 1.387 | 1.387 | 1.353 | 1.369 | 2,804,246 | -0.02(-1.28%) |
Jun 07, 2004 | 1.353 | 1.395 | 1.345 | 1.387 | 1,463,806 | +0.05(+3.98%) |
Jun 04, 2004 | 1.304 | 1.343 | 1.304 | 1.334 | 1,679,700 | +0.04(+3.43%) |
Jun 03, 2004 | 1.332 | 1.332 | 1.277 | 1.290 | 1,162,504 | -0.04(-2.95%) |
Jun 02, 2004 | 1.358 | 1.358 | 1.320 | 1.329 | 1,218,652 | -0.00(-0.19%) |
Jun 01, 2004 | 1.316 | 1.366 | 1.290 | 1.332 | 2,007,099 | -0.01(-0.85%) |
May 28, 2004 | 1.371 | 1.380 | 1.305 | 1.343 | 2,071,156 | +0.02(+1.34%) |
May 27, 2004 | 1.277 | 1.326 | 1.258 | 1.325 | 2,426,234 | +0.10(+8.04%) |
May 26, 2004 | 1.220 | 1.246 | 1.189 | 1.227 | 2,106,743 | -0.02(-1.62%) |
May 25, 2004 | 1.208 | 1.247 | 1.186 | 1.247 | 3,495,422 | +0.06(+4.78%) |
May 24, 2004 | 1.191 | 1.208 | 1.180 | 1.190 | 4,219,022 | +0.04(+3.07%) |
May 21, 2004 | 1.182 | 1.218 | 1.144 | 1.155 | 4,249,073 | -0.02(-1.40%) |
May 20, 2004 | 1.204 | 1.204 | 1.151 | 1.171 | 1,805,440 | -0.03(-2.53%) |
May 19, 2004 | 1.233 | 1.254 | 1.201 | 1.201 | 2,637,383 | +0.03(+2.15%) |
May 18, 2004 | 1.157 | 1.182 | 1.134 | 1.176 | 2,388,275 | +0.08(+7.02%) |
May 17, 2004 | 1.075 | 1.119 | 1.075 | 1.099 | 2,015,798 | -0.03(-2.80%) |
May 14, 2004 | 1.151 | 1.180 | 1.130 | 1.130 | 2,376,412 | +0.03(+2.76%) |
May 13, 2004 | 1.086 | 1.143 | 1.066 | 1.100 | 1,790,415 | +0.01(+0.46%) |
May 12, 2004 | 1.106 | 1.112 | 1.036 | 1.095 | 1,799,114 | -0.02(-2.15%) |
May 11, 2004 | 1.050 | 1.138 | 1.050 | 1.119 | 2,794,756 | +0.11(+11.18%) |
May 10, 2004 | 1.170 | 1.170 | 1.007 | 1.007 | 6,112,244 | -0.18(-15.32%) |
May 07, 2004 | 1.218 | 1.235 | 1.157 | 1.189 | 3,633,024 | -0.17(-12.52%) |
May 05, 2004 | 1.378 | 1.381 | 1.349 | 1.359 | 1,568,985 | -0.01(-0.51%) |
May 04, 2004 | 1.302 | 1.382 | 1.302 | 1.366 | 2,818,480 | +0.05(+3.80%) |