Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.565 | 1.599 | 1.545 | 1.599 | 1,765,068 | +0.05(+3.42%) |
Apr 28, 2005 | 1.575 | 1.575 | 1.546 | 1.546 | 782,179 | -0.02(-1.36%) |
Apr 27, 2005 | 1.554 | 1.579 | 1.540 | 1.567 | 1,301,664 | +0.03(+1.65%) |
Apr 26, 2005 | 1.570 | 1.575 | 1.542 | 1.542 | 1,723,745 | -0.01(-0.91%) |
Apr 25, 2005 | 1.545 | 1.565 | 1.545 | 1.556 | 1,791,632 | +0.02(+1.59%) |
Apr 22, 2005 | 1.550 | 1.561 | 1.525 | 1.532 | 2,052,359 | -0.01(-0.66%) |
Apr 21, 2005 | 1.555 | 1.566 | 1.530 | 1.542 | 1,758,181 | -0.00(-0.20%) |
Apr 20, 2005 | 1.584 | 1.596 | 1.536 | 1.545 | 2,035,633 | -0.02(-1.36%) |
Apr 19, 2005 | 1.578 | 1.584 | 1.551 | 1.566 | 1,755,229 | -0.00(-0.13%) |
Apr 18, 2005 | 1.545 | 1.573 | 1.529 | 1.568 | 1,858,536 | +0.04(+2.59%) |
Apr 15, 2005 | 1.560 | 1.564 | 1.529 | 1.529 | 974,034 | -0.02(-1.57%) |
Apr 14, 2005 | 1.578 | 1.578 | 1.543 | 1.553 | 2,032,681 | -0.01(-0.71%) |
Apr 13, 2005 | 1.592 | 1.593 | 1.561 | 1.564 | 657,227 | -0.02(-1.09%) |
Apr 12, 2005 | 1.580 | 1.590 | 1.570 | 1.581 | 848,098 | +0.00(+0.19%) |
Apr 11, 2005 | 1.606 | 1.610 | 1.575 | 1.578 | 1,039,953 | -0.01(-0.38%) |
Apr 08, 2005 | 1.594 | 1.606 | 1.579 | 1.585 | 823,501 | -0.01(-0.57%) |
Apr 07, 2005 | 1.589 | 1.603 | 1.575 | 1.594 | 1,043,889 | +0.01(+0.51%) |
Apr 06, 2005 | 1.575 | 1.599 | 1.572 | 1.586 | 1,796,552 | +0.02(+0.97%) |
Apr 05, 2005 | 1.565 | 1.580 | 1.564 | 1.570 | 1,874,278 | +0.01(+0.59%) |
Apr 04, 2005 | 1.555 | 1.575 | 1.555 | 1.561 | 1,987,423 | -0.00(-0.19%) |
Apr 01, 2005 | 1.564 | 1.591 | 1.553 | 1.564 | 2,034,649 | +0.00(+0.07%) |
Mar 31, 2005 | 1.611 | 1.611 | 1.560 | 1.563 | 3,202,506 | -0.05(-3.03%) |
Mar 30, 2005 | 1.607 | 1.620 | 1.594 | 1.612 | 1,019,292 | +0.03(+1.60%) |
Mar 29, 2005 | 1.589 | 1.605 | 1.587 | 1.587 | 1,261,325 | -0.00(-0.06%) |
Mar 28, 2005 | 1.601 | 1.605 | 1.588 | 1.588 | 830,388 | -0.01(-0.57%) |
Mar 24, 2005 | 1.570 | 1.604 | 1.570 | 1.597 | 1,538,777 | +0.03(+1.81%) |
Mar 23, 2005 | 1.621 | 1.624 | 1.568 | 1.568 | 2,056,294 | -0.05(-3.38%) |
Mar 22, 2005 | 1.648 | 1.652 | 1.616 | 1.623 | 1,321,341 | -0.02(-1.48%) |
Mar 21, 2005 | 1.665 | 1.667 | 1.614 | 1.648 | 2,297,343 | -0.01(-0.86%) |
Mar 18, 2005 | 1.658 | 1.662 | 1.646 | 1.662 | 1,985,455 | +0.00(+0.18%) |
Mar 17, 2005 | 1.657 | 1.669 | 1.626 | 1.659 | 1,992,342 | +0.00(+0.12%) |
Mar 16, 2005 | 1.654 | 1.708 | 1.633 | 1.657 | 3,437,652 | -0.07(-3.78%) |
Mar 15, 2005 | 1.708 | 1.726 | 1.702 | 1.722 | 2,591,521 | +0.03(+1.50%) |
Mar 14, 2005 | 1.687 | 1.704 | 1.680 | 1.696 | 1,447,277 | +0.02(+1.15%) |
Mar 11, 2005 | 1.667 | 1.694 | 1.667 | 1.677 | 1,552,551 | +0.00(+0.18%) |
Mar 10, 2005 | 1.697 | 1.697 | 1.669 | 1.674 | 1,767,036 | -0.01(-0.78%) |
Mar 09, 2005 | 1.692 | 1.706 | 1.685 | 1.687 | 2,758,780 | +0.01(+0.61%) |
Mar 08, 2005 | 1.682 | 1.694 | 1.670 | 1.677 | 2,547,247 | -0.01(-0.30%) |
Mar 07, 2005 | 1.687 | 1.700 | 1.677 | 1.682 | 2,012,020 | -0.01(-0.84%) |
Mar 04, 2005 | 1.691 | 1.697 | 1.679 | 1.696 | 1,822,132 | +0.02(+1.03%) |
Mar 03, 2005 | 1.652 | 1.680 | 1.641 | 1.679 | 2,275,698 | +0.03(+1.79%) |
Mar 02, 2005 | 1.691 | 1.693 | 1.650 | 1.650 | 877,614 | -0.03(-1.87%) |
Mar 01, 2005 | 1.697 | 1.709 | 1.668 | 1.681 | 1,439,406 | -0.02(-0.96%) |
Feb 28, 2005 | 1.641 | 1.697 | 1.629 | 1.697 | 2,418,360 | +0.05(+3.28%) |
Feb 25, 2005 | 1.640 | 1.657 | 1.640 | 1.643 | 1,248,534 | +0.00(+0.25%) |
Feb 24, 2005 | 1.653 | 1.653 | 1.626 | 1.639 | 2,719,425 | +0.01(+0.44%) |
Feb 23, 2005 | 1.618 | 1.647 | 1.616 | 1.632 | 3,270,394 | +0.02(+0.94%) |
Feb 22, 2005 | 1.631 | 1.641 | 1.611 | 1.617 | 971,082 | -0.01(-0.56%) |
Feb 18, 2005 | 1.650 | 1.651 | 1.621 | 1.626 | 884,501 | -0.02(-1.23%) |
Feb 17, 2005 | 1.682 | 1.687 | 1.647 | 1.647 | 1,349,873 | -0.04(-2.12%) |
Feb 16, 2005 | 1.697 | 1.697 | 1.674 | 1.682 | 650,340 | -0.02(-0.90%) |
Feb 15, 2005 | 1.690 | 1.709 | 1.679 | 1.697 | 993,711 | +0.01(+0.36%) |
Feb 14, 2005 | 1.674 | 1.699 | 1.674 | 1.691 | 885,485 | +0.02(+1.03%) |
Feb 11, 2005 | 1.713 | 1.717 | 1.667 | 1.674 | 742,824 | -0.00(-0.24%) |
Feb 10, 2005 | 1.668 | 1.687 | 1.653 | 1.678 | 540,146 | +0.01(+0.61%) |
Feb 09, 2005 | 1.692 | 1.698 | 1.667 | 1.668 | 721,178 | -0.03(-1.56%) |
Feb 08, 2005 | 1.713 | 1.713 | 1.672 | 1.694 | 645,420 | +0.01(+0.36%) |
Feb 07, 2005 | 1.692 | 1.692 | 1.667 | 1.688 | 900,243 | +0.01(+0.48%) |
Feb 04, 2005 | 1.641 | 1.708 | 1.634 | 1.680 | 2,830,602 | +0.05(+2.93%) |
Feb 03, 2005 | 1.643 | 1.643 | 1.621 | 1.632 | 967,147 | +0.00(+0.19%) |
Feb 02, 2005 | 1.641 | 1.643 | 1.622 | 1.629 | 721,178 | -0.01(-0.74%) |
Feb 01, 2005 | 1.641 | 1.651 | 1.632 | 1.641 | 621,807 | -0.01(-0.55%) |
Jan 31, 2005 | 1.652 | 1.652 | 1.629 | 1.651 | 1,174,744 | +0.02(+1.25%) |
Jan 28, 2005 | 1.653 | 1.653 | 1.608 | 1.630 | 814,646 | -0.01(-0.87%) |
Jan 27, 2005 | 1.616 | 1.645 | 1.611 | 1.645 | 809,727 | +0.03(+1.70%) |
Jan 26, 2005 | 1.601 | 1.626 | 1.596 | 1.617 | 479,146 | +0.03(+1.60%) |
Jan 25, 2005 | 1.591 | 1.620 | 1.591 | 1.592 | 702,485 | +0.00(+0.06%) |
Jan 24, 2005 | 1.627 | 1.632 | 1.585 | 1.591 | 683,791 | -0.02(-0.95%) |
Jan 21, 2005 | 1.612 | 1.626 | 1.591 | 1.606 | 675,920 | -0.00(-0.19%) |
Jan 20, 2005 | 1.633 | 1.643 | 1.608 | 1.609 | 1,236,728 | -0.03(-1.68%) |
Jan 19, 2005 | 1.652 | 1.657 | 1.636 | 1.636 | 755,614 | +0.00(+0.19%) |
Jan 18, 2005 | 1.643 | 1.652 | 1.621 | 1.633 | 1,805,407 | +0.01(+0.44%) |
Jan 14, 2005 | 1.636 | 1.641 | 1.616 | 1.626 | 709,372 | -0.01(-0.31%) |
Jan 13, 2005 | 1.622 | 1.650 | 1.604 | 1.631 | 1,200,325 | +0.02(+1.20%) |
Jan 12, 2005 | 1.611 | 1.616 | 1.596 | 1.612 | 1,030,115 | +0.00(+0.00%) |
Jan 11, 2005 | 1.611 | 1.626 | 1.604 | 1.612 | 918,937 | +0.00(+0.25%) |
Jan 10, 2005 | 1.621 | 1.636 | 1.602 | 1.608 | 1,107,841 | +0.00(+0.13%) |
Jan 07, 2005 | 1.611 | 1.616 | 1.587 | 1.606 | 1,013,389 | -0.01(-0.32%) |
Jan 06, 2005 | 1.601 | 1.621 | 1.601 | 1.611 | 1,134,405 | +0.01(+0.32%) |
Jan 05, 2005 | 1.640 | 1.640 | 1.606 | 1.606 | 745,775 | -0.03(-1.56%) |
Jan 04, 2005 | 1.647 | 1.668 | 1.617 | 1.631 | 789,066 | -0.00(-0.25%) |
Jan 03, 2005 | 1.677 | 1.677 | 1.630 | 1.635 | 2,533,473 | -0.05(-3.25%) |
Dec 31, 2004 | 1.662 | 1.692 | 1.651 | 1.690 | 2,089,746 | +0.02(+0.91%) |
Dec 30, 2004 | 1.675 | 1.677 | 1.647 | 1.675 | 2,536,424 | +0.00(+0.18%) |
Dec 29, 2004 | 1.640 | 1.672 | 1.623 | 1.672 | 4,255,251 | +0.03(+1.54%) |
Dec 28, 2004 | 1.624 | 1.647 | 1.604 | 1.647 | 1,661,761 | +0.02(+1.50%) |
Dec 27, 2004 | 1.622 | 1.622 | 1.597 | 1.622 | 790,050 | +0.01(+0.57%) |
Dec 23, 2004 | 1.616 | 1.616 | 1.606 | 1.613 | 389,613 | +0.01(+0.38%) |
Dec 22, 2004 | 1.588 | 1.616 | 1.588 | 1.607 | 924,840 | +0.01(+0.57%) |
Dec 21, 2004 | 1.603 | 1.606 | 1.577 | 1.598 | 1,041,921 | -0.00(-0.13%) |
Dec 20, 2004 | 1.586 | 1.611 | 1.583 | 1.600 | 804,808 | -0.00(-0.06%) |
Dec 17, 2004 | 1.605 | 1.605 | 1.581 | 1.601 | 1,491,551 | -0.00(-0.19%) |
Dec 16, 2004 | 1.601 | 1.606 | 1.591 | 1.604 | 1,259,357 | +0.00(+0.13%) |
Dec 15, 2004 | 1.609 | 1.611 | 1.589 | 1.602 | 2,149,762 | -0.05(-2.90%) |
Dec 14, 2004 | 1.660 | 1.662 | 1.647 | 1.650 | 3,299,910 | -0.00(-0.12%) |
Dec 13, 2004 | 1.647 | 1.662 | 1.645 | 1.652 | 2,344,569 | +0.01(+0.31%) |
Dec 10, 2004 | 1.655 | 1.662 | 1.642 | 1.647 | 2,044,488 | +0.00(+0.00%) |
Dec 09, 2004 | 1.646 | 1.651 | 1.631 | 1.647 | 1,185,567 | +0.02(+1.00%) |
Dec 08, 2004 | 1.647 | 1.654 | 1.627 | 1.630 | 1,540,745 | -0.01(-0.37%) |
Dec 07, 2004 | 1.627 | 1.651 | 1.626 | 1.636 | 1,775,890 | -0.00(-0.12%) |
Dec 06, 2004 | 1.648 | 1.667 | 1.635 | 1.638 | 1,220,986 | -0.01(-0.56%) |
Dec 03, 2004 | 1.647 | 1.664 | 1.627 | 1.648 | 1,797,536 | +0.01(+0.75%) |
Dec 02, 2004 | 1.651 | 1.651 | 1.626 | 1.635 | 1,539,761 | -0.01(-0.68%) |
Dec 01, 2004 | 1.641 | 1.660 | 1.629 | 1.647 | 1,651,922 | -0.02(-1.22%) |
Nov 30, 2004 | 1.663 | 1.675 | 1.647 | 1.667 | 1,670,616 | +0.01(+0.61%) |
Nov 29, 2004 | 1.682 | 1.682 | 1.655 | 1.657 | 1,815,245 | -0.02(-1.45%) |
Nov 26, 2004 | 1.650 | 1.682 | 1.650 | 1.681 | 672,969 | +0.03(+1.91%) |
Nov 24, 2004 | 1.636 | 1.652 | 1.634 | 1.650 | 998,631 | +0.01(+0.50%) |
Nov 23, 2004 | 1.630 | 1.646 | 1.606 | 1.641 | 1,693,245 | +0.01(+0.62%) |
Nov 22, 2004 | 1.632 | 1.647 | 1.626 | 1.631 | 1,189,502 | +0.01(+0.88%) |
Nov 19, 2004 | 1.638 | 1.641 | 1.611 | 1.617 | 1,594,858 | -0.03(-1.73%) |
Nov 18, 2004 | 1.657 | 1.672 | 1.636 | 1.646 | 4,633,058 | +0.02(+1.19%) |
Nov 17, 2004 | 1.677 | 1.678 | 1.545 | 1.626 | 19,830,946 | -0.07(-3.85%) |
Nov 16, 2004 | 1.699 | 1.704 | 1.688 | 1.691 | 1,140,308 | -0.00(-0.06%) |
Nov 15, 2004 | 1.720 | 1.720 | 1.684 | 1.692 | 1,327,244 | -0.01(-0.54%) |
Nov 12, 2004 | 1.667 | 1.708 | 1.665 | 1.701 | 1,884,116 | +0.05(+2.83%) |
Nov 11, 2004 | 1.638 | 1.657 | 1.638 | 1.655 | 1,011,421 | +0.02(+1.06%) |
Nov 10, 2004 | 1.638 | 1.657 | 1.637 | 1.637 | 1,257,389 | -0.01(-0.37%) |
Nov 09, 2004 | 1.641 | 1.647 | 1.632 | 1.643 | 819,566 | +0.00(+0.12%) |
Nov 08, 2004 | 1.638 | 1.660 | 1.638 | 1.641 | 682,807 | +0.01(+0.31%) |
Nov 05, 2004 | 1.662 | 1.663 | 1.631 | 1.636 | 939,598 | -0.02(-1.11%) |
Nov 04, 2004 | 1.607 | 1.671 | 1.604 | 1.655 | 1,304,615 | +0.04(+2.65%) |
Nov 03, 2004 | 1.606 | 1.626 | 1.606 | 1.612 | 1,148,179 | +0.02(+1.28%) |
Nov 02, 2004 | 1.591 | 1.611 | 1.584 | 1.592 | 811,695 | -0.00(-0.06%) |
Nov 01, 2004 | 1.570 | 1.593 | 1.560 | 1.593 | 646,404 | +0.02(+1.36%) |
Oct 29, 2004 | 1.586 | 1.586 | 1.560 | 1.571 | 811,695 | -0.01(-0.71%) |
Oct 28, 2004 | 1.569 | 1.589 | 1.547 | 1.583 | 941,566 | +0.02(+1.17%) |
Oct 27, 2004 | 1.525 | 1.564 | 1.525 | 1.564 | 753,646 | +0.02(+1.58%) |
Oct 26, 2004 | 1.545 | 1.546 | 1.530 | 1.540 | 1,037,002 | +0.00(+0.00%) |
Oct 25, 2004 | 1.550 | 1.550 | 1.518 | 1.540 | 871,711 | +0.02(+1.27%) |
Oct 22, 2004 | 1.526 | 1.545 | 1.520 | 1.521 | 661,162 | -0.00(-0.27%) |
Oct 21, 2004 | 1.525 | 1.533 | 1.520 | 1.525 | 686,743 | +0.00(+0.00%) |
Oct 20, 2004 | 1.525 | 1.535 | 1.518 | 1.525 | 560,807 | -0.01(-0.53%) |
Oct 19, 2004 | 1.520 | 1.537 | 1.520 | 1.533 | 890,405 | +0.01(+0.67%) |
Oct 18, 2004 | 1.534 | 1.537 | 1.511 | 1.523 | 1,051,760 | -0.01(-0.73%) |
Oct 15, 2004 | 1.528 | 1.542 | 1.523 | 1.534 | 1,106,857 | +0.01(+0.40%) |
Oct 14, 2004 | 1.526 | 1.537 | 1.520 | 1.528 | 2,103,520 | +0.00(+0.13%) |
Oct 13, 2004 | 1.539 | 1.544 | 1.525 | 1.526 | 503,743 | -0.01(-0.66%) |
Oct 12, 2004 | 1.540 | 1.545 | 1.526 | 1.536 | 909,098 | -0.01(-0.53%) |
Oct 11, 2004 | 1.548 | 1.566 | 1.535 | 1.544 | 488,984 | -0.00(-0.20%) |
Oct 08, 2004 | 1.551 | 1.565 | 1.542 | 1.547 | 425,033 | -0.01(-0.33%) |
Oct 07, 2004 | 1.580 | 1.589 | 1.550 | 1.552 | 817,598 | -0.03(-1.86%) |
Oct 06, 2004 | 1.590 | 1.607 | 1.577 | 1.581 | 857,937 | -0.01(-0.58%) |
Oct 05, 2004 | 1.580 | 1.606 | 1.561 | 1.591 | 889,421 | +0.01(+0.90%) |
Oct 04, 2004 | 1.535 | 1.591 | 1.535 | 1.576 | 1,020,276 | +0.03(+2.04%) |
Oct 01, 2004 | 1.545 | 1.546 | 1.535 | 1.545 | 1,244,599 | +0.02(+1.13%) |
Sep 30, 2004 | 1.540 | 1.559 | 1.528 | 1.528 | 914,018 | -0.00(-0.20%) |
Sep 29, 2004 | 1.535 | 1.538 | 1.517 | 1.531 | 732,001 | +0.01(+0.40%) |
Sep 28, 2004 | 1.496 | 1.534 | 1.496 | 1.525 | 589,339 | +0.02(+1.63%) |
Sep 27, 2004 | 1.525 | 1.525 | 1.493 | 1.500 | 923,856 | -0.03(-1.73%) |
Sep 24, 2004 | 1.542 | 1.542 | 1.522 | 1.527 | 644,436 | -0.01(-0.79%) |
Sep 23, 2004 | 1.542 | 1.548 | 1.524 | 1.539 | 1,274,115 | -0.00(-0.13%) |
Sep 22, 2004 | 1.545 | 1.550 | 1.529 | 1.541 | 809,727 | +0.01(+0.40%) |
Sep 21, 2004 | 1.525 | 1.560 | 1.525 | 1.535 | 1,857,552 | +0.02(+1.14%) |
Sep 20, 2004 | 1.601 | 1.601 | 1.516 | 1.517 | 2,077,939 | -0.09(-5.63%) |
Sep 17, 2004 | 1.652 | 1.652 | 1.580 | 1.608 | 2,429,182 | -0.04(-2.65%) |
Sep 16, 2004 | 1.647 | 1.666 | 1.630 | 1.652 | 2,286,521 | -0.04(-2.39%) |
Sep 15, 2004 | 1.699 | 1.699 | 1.680 | 1.692 | 1,854,354 | -0.01(-0.40%) |
Sep 14, 2004 | 1.693 | 1.703 | 1.675 | 1.699 | 1,682,865 | +0.01(+0.86%) |
Sep 13, 2004 | 1.689 | 1.694 | 1.674 | 1.684 | 1,117,778 | -0.00(-0.29%) |
Sep 10, 2004 | 1.658 | 1.689 | 1.629 | 1.689 | 1,215,919 | +0.03(+1.93%) |
Sep 09, 2004 | 1.646 | 1.662 | 1.636 | 1.657 | 1,862,619 | +0.04(+2.51%) |
Sep 08, 2004 | 1.651 | 1.653 | 1.617 | 1.617 | 509,301 | -0.02(-0.95%) |
Sep 07, 2004 | 1.648 | 1.654 | 1.631 | 1.632 | 914,264 | -0.02(-1.00%) |
Sep 03, 2004 | 1.617 | 1.654 | 1.612 | 1.648 | 806,825 | +0.03(+1.98%) |
Sep 02, 2004 | 1.607 | 1.617 | 1.606 | 1.617 | 359,507 | +0.01(+0.48%) |
Sep 01, 2004 | 1.611 | 1.616 | 1.596 | 1.609 | 1,277,903 | -0.01(-0.72%) |
Aug 31, 2004 | 1.599 | 1.637 | 1.586 | 1.620 | 983,479 | +0.02(+1.33%) |
Aug 30, 2004 | 1.630 | 1.630 | 1.598 | 1.599 | 615,707 | -0.03(-1.67%) |
Aug 27, 2004 | 1.597 | 1.631 | 1.597 | 1.626 | 910,131 | +0.03(+2.07%) |
Aug 26, 2004 | 1.588 | 1.597 | 1.582 | 1.593 | 1,049,595 | +0.01(+0.86%) |
Aug 25, 2004 | 1.575 | 1.594 | 1.556 | 1.580 | 721,080 | +0.00(+0.31%) |
Aug 24, 2004 | 1.558 | 1.580 | 1.539 | 1.575 | 1,591,955 | +0.03(+1.94%) |
Aug 23, 2004 | 1.558 | 1.558 | 1.538 | 1.545 | 1,026,868 | +0.01(+0.44%) |
Aug 20, 2004 | 1.518 | 1.545 | 1.518 | 1.538 | 480,376 | +0.02(+1.21%) |
Aug 19, 2004 | 1.549 | 1.549 | 1.510 | 1.520 | 670,460 | -0.03(-1.88%) |
Aug 18, 2004 | 1.513 | 1.549 | 1.507 | 1.549 | 627,071 | +0.02(+1.39%) |
Aug 17, 2004 | 1.543 | 1.543 | 1.503 | 1.527 | 476,243 | -0.01(-0.57%) |
Aug 16, 2004 | 1.510 | 1.536 | 1.482 | 1.536 | 970,049 | +0.02(+1.21%) |
Aug 13, 2004 | 1.491 | 1.526 | 1.491 | 1.518 | 1,330,589 | -0.01(-0.38%) |
Aug 12, 2004 | 1.550 | 1.550 | 1.518 | 1.524 | 653,931 | -0.03(-1.69%) |
Aug 11, 2004 | 1.500 | 1.561 | 1.454 | 1.550 | 1,759,312 | +0.06(+3.89%) |
Aug 10, 2004 | 1.490 | 1.558 | 1.457 | 1.492 | 1,182,861 | -0.01(-0.64%) |
Aug 09, 2004 | 1.510 | 1.510 | 1.496 | 1.501 | 649,798 | +0.00(+0.06%) |
Aug 06, 2004 | 1.510 | 1.528 | 1.491 | 1.500 | 1,015,504 | -0.01(-0.64%) |
Aug 05, 2004 | 1.526 | 1.535 | 1.507 | 1.510 | 710,749 | -0.02(-1.33%) |
Aug 04, 2004 | 1.516 | 1.540 | 1.516 | 1.530 | 561,988 | +0.01(+0.96%) |
Aug 03, 2004 | 1.552 | 1.554 | 1.515 | 1.516 | 676,658 | -0.04(-2.31%) |
Aug 02, 2004 | 1.538 | 1.568 | 1.521 | 1.552 | 633,269 | +0.02(+1.52%) |
Jul 30, 2004 | 1.542 | 1.547 | 1.527 | 1.528 | 527,897 | -0.01(-0.88%) |
Jul 29, 2004 | 1.535 | 1.544 | 1.525 | 1.542 | 554,756 | +0.02(+1.08%) |
Jul 28, 2004 | 1.515 | 1.545 | 1.500 | 1.526 | 762,403 | +0.01(+0.64%) |
Jul 27, 2004 | 1.505 | 1.532 | 1.500 | 1.516 | 402,896 | +0.01(+0.90%) |
Jul 26, 2004 | 1.517 | 1.524 | 1.500 | 1.502 | 755,171 | -0.01(-0.51%) |
Jul 23, 2004 | 1.515 | 1.527 | 1.510 | 1.510 | 616,740 | -0.01(-0.38%) |
Jul 22, 2004 | 1.510 | 1.521 | 1.510 | 1.516 | 1,281,002 | +0.00(+0.00%) |
Jul 21, 2004 | 1.546 | 1.549 | 1.510 | 1.516 | 946,289 | -0.02(-1.32%) |
Jul 20, 2004 | 1.539 | 1.549 | 1.525 | 1.536 | 762,403 | +0.01(+0.63%) |
Jul 19, 2004 | 1.524 | 1.541 | 1.515 | 1.527 | 1,095,050 | +0.00(+0.13%) |
Jul 16, 2004 | 1.533 | 1.533 | 1.513 | 1.525 | 807,858 | +0.01(+0.70%) |
Jul 15, 2004 | 1.525 | 1.537 | 1.510 | 1.514 | 396,697 | -0.00(-0.06%) |
Jul 14, 2004 | 1.515 | 1.528 | 1.505 | 1.515 | 519,632 | -0.00(-0.13%) |
Jul 13, 2004 | 1.519 | 1.519 | 1.506 | 1.517 | 462,813 | -0.00(-0.19%) |
Jul 12, 2004 | 1.543 | 1.544 | 1.512 | 1.520 | 641,534 | -0.02(-1.20%) |
Jul 09, 2004 | 1.545 | 1.546 | 1.522 | 1.538 | 550,624 | +0.02(+1.15%) |
Jul 08, 2004 | 1.548 | 1.549 | 1.521 | 1.521 | 704,551 | -0.02(-1.20%) |
Jul 07, 2004 | 1.545 | 1.558 | 1.531 | 1.539 | 620,873 | -0.01(-0.38%) |
Jul 06, 2004 | 1.539 | 1.559 | 1.539 | 1.545 | 694,220 | +0.01(+0.63%) |
Jul 02, 2004 | 1.539 | 1.543 | 1.525 | 1.535 | 387,400 | +0.01(+0.70%) |
Jul 01, 2004 | 1.539 | 1.549 | 1.514 | 1.525 | 831,618 | +0.00(+0.00%) |
Jun 30, 2004 | 1.549 | 1.549 | 1.518 | 1.525 | 911,164 | -0.02(-1.56%) |
Jun 29, 2004 | 1.558 | 1.558 | 1.527 | 1.549 | 755,171 | +0.00(+0.25%) |
Jun 28, 2004 | 1.570 | 1.593 | 1.537 | 1.545 | 1,321,292 | -0.04(-2.74%) |
Jun 25, 2004 | 1.552 | 1.588 | 1.544 | 1.588 | 1,369,846 | +0.05(+3.14%) |
Jun 24, 2004 | 1.558 | 1.568 | 1.538 | 1.540 | 1,123,976 | -0.01(-0.69%) |
Jun 23, 2004 | 1.558 | 1.563 | 1.532 | 1.551 | 1,676,667 | -0.01(-0.50%) |
Jun 22, 2004 | 1.560 | 1.566 | 1.550 | 1.558 | 573,352 | +0.00(+0.00%) |
Jun 21, 2004 | 1.558 | 1.572 | 1.551 | 1.558 | 725,212 | -0.00(-0.19%) |
Jun 18, 2004 | 1.577 | 1.583 | 1.549 | 1.561 | 1,571,294 | -0.03(-1.89%) |
Jun 17, 2004 | 1.587 | 1.613 | 1.579 | 1.591 | 1,267,572 | +0.01(+0.92%) |
Jun 16, 2004 | 1.588 | 1.592 | 1.568 | 1.577 | 981,413 | +0.00(+0.18%) |
Jun 15, 2004 | 1.560 | 1.588 | 1.558 | 1.574 | 1,136,373 | +0.01(+0.81%) |
Jun 14, 2004 | 1.574 | 1.574 | 1.554 | 1.561 | 915,297 | +0.01(+0.50%) |
Jun 10, 2004 | 1.563 | 1.579 | 1.550 | 1.554 | 958,685 | +0.00(+0.25%) |
Jun 09, 2004 | 1.561 | 1.562 | 1.547 | 1.550 | 804,758 | -0.00(-0.25%) |
Jun 08, 2004 | 1.557 | 1.573 | 1.552 | 1.554 | 350,209 | -0.01(-0.74%) |
Jun 07, 2004 | 1.575 | 1.575 | 1.557 | 1.565 | 474,177 | +0.00(+0.31%) |
Jun 04, 2004 | 1.557 | 1.583 | 1.541 | 1.560 | 1,271,705 | +0.02(+1.26%) |
Jun 03, 2004 | 1.568 | 1.569 | 1.540 | 1.541 | 922,528 | -0.01(-0.50%) |
Jun 02, 2004 | 1.574 | 1.585 | 1.530 | 1.549 | 1,529,971 | -0.01(-0.68%) |
Jun 01, 2004 | 1.532 | 1.559 | 1.521 | 1.559 | 848,147 | +0.02(+1.32%) |
May 28, 2004 | 1.539 | 1.558 | 1.520 | 1.539 | 433,888 | +0.01(+0.89%) |
May 27, 2004 | 1.524 | 1.534 | 1.515 | 1.526 | 525,830 | +0.01(+0.38%) |
May 26, 2004 | 1.505 | 1.529 | 1.496 | 1.520 | 765,502 | +0.00(+0.19%) |
May 25, 2004 | 1.477 | 1.530 | 1.477 | 1.517 | 1,134,307 | +0.03(+1.69%) |
May 24, 2004 | 1.511 | 1.524 | 1.469 | 1.492 | 1,173,563 | -0.02(-1.28%) |
May 21, 2004 | 1.501 | 1.529 | 1.501 | 1.511 | 763,436 | +0.01(+0.91%) |
May 20, 2004 | 1.510 | 1.525 | 1.474 | 1.497 | 1,053,728 | +0.01(+0.45%) |
May 19, 2004 | 1.546 | 1.554 | 1.482 | 1.491 | 986,578 | -0.03(-2.04%) |
May 18, 2004 | 1.531 | 1.532 | 1.506 | 1.522 | 534,095 | -0.01(-0.57%) |
May 17, 2004 | 1.505 | 1.557 | 1.495 | 1.530 | 795,461 | +0.01(+0.76%) |
May 14, 2004 | 1.549 | 1.592 | 1.519 | 1.519 | 1,705,593 | -0.04(-2.85%) |
May 13, 2004 | 1.520 | 1.563 | 1.467 | 1.563 | 1,982,455 | +0.02(+1.25%) |
May 12, 2004 | 1.496 | 1.567 | 1.408 | 1.544 | 3,848,173 | +0.04(+2.90%) |
May 11, 2004 | 1.531 | 1.531 | 1.462 | 1.500 | 2,402,913 | -0.02(-1.02%) |
May 10, 2004 | 1.535 | 1.545 | 1.452 | 1.516 | 1,768,610 | -0.02(-1.26%) |
May 07, 2004 | 1.597 | 1.603 | 1.529 | 1.535 | 1,179,762 | -0.05(-3.23%) |
May 06, 2004 | 1.604 | 1.617 | 1.550 | 1.587 | 1,838,858 | -0.03(-1.74%) |
May 05, 2004 | 1.637 | 1.637 | 1.589 | 1.615 | 880,172 | -0.01(-0.48%) |
May 04, 2004 | 1.630 | 1.630 | 1.598 | 1.622 | 566,120 | -0.01(-0.42%) |