Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.831 | 1.831 | 1.802 | 1.817 | 13,005,779 | -0.00(-0.23%) |
May 27, 2005 | 1.801 | 1.828 | 1.799 | 1.822 | 18,548,332 | +0.01(+0.70%) |
May 26, 2005 | 1.794 | 1.811 | 1.791 | 1.809 | 10,517,604 | +0.02(+1.38%) |
May 25, 2005 | 1.762 | 1.787 | 1.754 | 1.784 | 16,157,554 | +0.03(+1.58%) |
May 24, 2005 | 1.731 | 1.760 | 1.723 | 1.756 | 12,298,025 | +0.02(+1.15%) |
May 23, 2005 | 1.719 | 1.751 | 1.719 | 1.736 | 18,566,512 | -0.02(-1.10%) |
May 20, 2005 | 1.749 | 1.760 | 1.740 | 1.756 | 7,400,892 | +0.01(+0.37%) |
May 19, 2005 | 1.723 | 1.751 | 1.708 | 1.749 | 15,248,513 | +0.04(+2.09%) |
May 18, 2005 | 1.694 | 1.731 | 1.694 | 1.713 | 18,123,680 | +0.03(+1.71%) |
May 17, 2005 | 1.629 | 1.713 | 1.627 | 1.684 | 19,566,458 | +0.04(+2.51%) |
May 16, 2005 | 1.629 | 1.653 | 1.613 | 1.643 | 20,609,258 | +0.02(+0.95%) |
May 13, 2005 | 1.671 | 1.679 | 1.607 | 1.628 | 22,398,770 | -0.04(-2.58%) |
May 12, 2005 | 1.736 | 1.745 | 1.667 | 1.671 | 19,793,718 | -0.07(-3.77%) |
May 11, 2005 | 1.717 | 1.739 | 1.700 | 1.736 | 12,061,675 | +0.02(+0.92%) |
May 10, 2005 | 1.766 | 1.766 | 1.710 | 1.721 | 14,986,189 | -0.05(-2.81%) |
May 09, 2005 | 1.758 | 1.775 | 1.742 | 1.770 | 10,747,461 | +0.02(+1.23%) |
May 06, 2005 | 1.769 | 1.771 | 1.749 | 1.749 | 19,672,944 | +0.03(+1.68%) |
May 05, 2005 | 1.694 | 1.721 | 1.688 | 1.720 | 16,569,219 | +0.03(+1.85%) |
May 04, 2005 | 1.649 | 1.694 | 1.649 | 1.689 | 19,180,764 | +0.04(+2.64%) |
May 03, 2005 | 1.648 | 1.652 | 1.629 | 1.645 | 12,253,872 | -0.00(-0.19%) |
May 02, 2005 | 1.631 | 1.655 | 1.604 | 1.648 | 7,665,812 | +0.03(+2.10%) |
Apr 29, 2005 | 1.627 | 1.629 | 1.588 | 1.614 | 9,542,333 | +0.02(+1.26%) |
Apr 28, 2005 | 1.626 | 1.627 | 1.590 | 1.594 | 14,621,274 | -0.04(-2.52%) |
Apr 27, 2005 | 1.688 | 1.688 | 1.636 | 1.636 | 13,064,217 | -0.05(-3.15%) |
Apr 26, 2005 | 1.665 | 1.695 | 1.665 | 1.689 | 12,055,182 | +0.00(+0.25%) |
Apr 25, 2005 | 1.642 | 1.695 | 1.641 | 1.684 | 15,021,252 | +0.04(+2.63%) |
Apr 22, 2005 | 1.692 | 1.692 | 1.633 | 1.641 | 11,879,867 | -0.03(-1.84%) |
Apr 21, 2005 | 1.665 | 1.673 | 1.622 | 1.672 | 12,296,727 | +0.05(+2.79%) |
Apr 20, 2005 | 1.646 | 1.659 | 1.625 | 1.627 | 16,979,586 | -0.01(-0.80%) |
Apr 19, 2005 | 1.606 | 1.642 | 1.606 | 1.640 | 14,726,463 | +0.06(+3.88%) |
Apr 18, 2005 | 1.550 | 1.586 | 1.546 | 1.579 | 19,067,784 | -0.01(-0.32%) |
Apr 15, 2005 | 1.616 | 1.634 | 1.580 | 1.584 | 27,867,300 | -0.05(-3.16%) |
Apr 14, 2005 | 1.672 | 1.679 | 1.621 | 1.635 | 17,763,958 | -0.04(-2.30%) |
Apr 13, 2005 | 1.706 | 1.712 | 1.672 | 1.674 | 14,179,740 | -0.03(-1.67%) |
Apr 12, 2005 | 1.705 | 1.708 | 1.663 | 1.702 | 17,453,586 | -0.00(-0.16%) |
Apr 11, 2005 | 1.713 | 1.719 | 1.698 | 1.705 | 9,643,626 | -0.00(-0.16%) |
Apr 08, 2005 | 1.728 | 1.728 | 1.697 | 1.708 | 11,739,615 | -0.02(-1.00%) |
Apr 07, 2005 | 1.719 | 1.741 | 1.695 | 1.725 | 15,409,543 | +0.01(+0.52%) |
Apr 06, 2005 | 1.717 | 1.733 | 1.706 | 1.716 | 14,344,666 | +0.01(+0.75%) |
Apr 05, 2005 | 1.744 | 1.756 | 1.697 | 1.703 | 19,482,046 | -0.02(-0.87%) |
Apr 04, 2005 | 1.727 | 1.763 | 1.711 | 1.718 | 23,905,180 | -0.01(-0.40%) |
Apr 01, 2005 | 1.715 | 1.740 | 1.703 | 1.725 | 29,519,158 | +0.02(+1.43%) |
Mar 31, 2005 | 1.684 | 1.710 | 1.673 | 1.701 | 20,678,084 | +0.05(+2.77%) |
Mar 30, 2005 | 1.619 | 1.667 | 1.607 | 1.655 | 27,069,940 | +0.05(+3.17%) |
Mar 29, 2005 | 1.649 | 1.654 | 1.597 | 1.604 | 22,632,522 | -0.02(-1.12%) |
Mar 28, 2005 | 1.640 | 1.640 | 1.622 | 1.622 | 15,501,746 | -0.02(-1.17%) |
Mar 24, 2005 | 1.640 | 1.668 | 1.629 | 1.642 | 18,613,262 | +0.02(+1.02%) |
Mar 23, 2005 | 1.638 | 1.649 | 1.622 | 1.625 | 26,725,804 | -0.04(-2.41%) |
Mar 22, 2005 | 1.719 | 1.731 | 1.648 | 1.665 | 22,931,208 | -0.05(-2.96%) |
Mar 21, 2005 | 1.706 | 1.721 | 1.703 | 1.716 | 17,060,102 | -0.01(-0.45%) |
Mar 18, 2005 | 1.750 | 1.753 | 1.711 | 1.724 | 21,632,578 | -0.02(-0.95%) |
Mar 17, 2005 | 1.677 | 1.745 | 1.671 | 1.740 | 29,360,724 | +0.06(+3.72%) |
Mar 16, 2005 | 1.646 | 1.694 | 1.637 | 1.678 | 28,580,248 | +0.01(+0.48%) |
Mar 15, 2005 | 1.711 | 1.711 | 1.663 | 1.670 | 32,586,520 | -0.04(-2.43%) |
Mar 14, 2005 | 1.733 | 1.741 | 1.703 | 1.711 | 31,619,042 | -0.03(-1.96%) |
Mar 11, 2005 | 1.777 | 1.807 | 1.733 | 1.746 | 21,605,306 | -0.02(-1.11%) |
Mar 10, 2005 | 1.817 | 1.817 | 1.748 | 1.765 | 23,600,002 | -0.04(-2.43%) |
Mar 09, 2005 | 1.854 | 1.876 | 1.808 | 1.809 | 20,735,224 | -0.06(-2.99%) |
Mar 08, 2005 | 1.881 | 1.885 | 1.862 | 1.865 | 31,150,236 | -0.03(-1.54%) |
Mar 07, 2005 | 1.910 | 1.925 | 1.885 | 1.894 | 25,022,002 | -0.01(-0.71%) |
Mar 04, 2005 | 1.887 | 1.923 | 1.879 | 1.908 | 23,233,788 | +0.06(+3.23%) |
Mar 03, 2005 | 1.867 | 1.880 | 1.841 | 1.848 | 31,008,686 | +0.01(+0.67%) |
Mar 02, 2005 | 1.756 | 1.842 | 1.756 | 1.836 | 29,832,126 | +0.05(+2.56%) |
Mar 01, 2005 | 1.846 | 1.854 | 1.785 | 1.790 | 37,979,732 | -0.09(-4.73%) |
Feb 28, 2005 | 1.918 | 1.933 | 1.851 | 1.879 | 37,065,496 | -0.04(-2.03%) |
Feb 25, 2005 | 1.877 | 1.920 | 1.865 | 1.918 | 45,387,116 | +0.06(+3.32%) |
Feb 24, 2005 | 1.852 | 1.859 | 1.837 | 1.856 | 35,968,152 | +0.04(+2.25%) |
Feb 23, 2005 | 1.817 | 1.824 | 1.793 | 1.815 | 35,591,552 | +0.03(+1.73%) |
Feb 22, 2005 | 1.790 | 1.816 | 1.771 | 1.785 | 56,196,912 | +0.04(+2.54%) |
Feb 18, 2005 | 1.733 | 1.747 | 1.729 | 1.740 | 38,265,428 | +0.01(+0.78%) |
Feb 17, 2005 | 1.742 | 1.763 | 1.722 | 1.727 | 22,819,526 | -0.01(-0.51%) |
Feb 16, 2005 | 1.702 | 1.736 | 1.693 | 1.736 | 24,325,936 | +0.03(+1.85%) |
Feb 15, 2005 | 1.704 | 1.720 | 1.695 | 1.704 | 27,321,876 | -0.02(-0.87%) |
Feb 14, 2005 | 1.720 | 1.742 | 1.719 | 1.719 | 12,944,743 | +0.00(+0.22%) |
Feb 11, 2005 | 1.721 | 1.742 | 1.703 | 1.715 | 37,760,264 | -0.01(-0.67%) |
Feb 10, 2005 | 1.731 | 1.731 | 1.708 | 1.727 | 36,369,428 | -0.00(-0.11%) |
Feb 09, 2005 | 1.736 | 1.788 | 1.729 | 1.729 | 70,881,816 | -0.01(-0.55%) |
Feb 08, 2005 | 1.696 | 1.740 | 1.694 | 1.738 | 40,104,288 | +0.05(+3.15%) |
Feb 07, 2005 | 1.642 | 1.691 | 1.638 | 1.685 | 30,377,552 | +0.05(+2.89%) |
Feb 04, 2005 | 1.632 | 1.667 | 1.626 | 1.638 | 39,534,192 | +0.01(+0.35%) |
Feb 03, 2005 | 1.588 | 1.633 | 1.583 | 1.632 | 25,507,690 | +0.04(+2.54%) |
Feb 02, 2005 | 1.586 | 1.601 | 1.582 | 1.592 | 8,515,116 | +0.01(+0.58%) |
Feb 01, 2005 | 1.578 | 1.587 | 1.568 | 1.582 | 23,287,032 | +0.02(+1.11%) |
Jan 31, 2005 | 1.543 | 1.571 | 1.538 | 1.565 | 14,830,354 | +0.03(+2.14%) |
Jan 28, 2005 | 1.529 | 1.534 | 1.517 | 1.532 | 9,356,629 | -0.01(-0.33%) |
Jan 27, 2005 | 1.523 | 1.551 | 1.519 | 1.537 | 15,365,389 | -0.01(-0.42%) |
Jan 26, 2005 | 1.527 | 1.546 | 1.520 | 1.544 | 17,312,036 | +0.02(+1.49%) |
Jan 25, 2005 | 1.515 | 1.531 | 1.504 | 1.521 | 16,379,619 | +0.01(+0.79%) |
Jan 24, 2005 | 1.485 | 1.509 | 1.485 | 1.509 | 13,653,795 | +0.03(+2.08%) |
Jan 21, 2005 | 1.471 | 1.493 | 1.461 | 1.478 | 18,706,764 | +0.02(+1.67%) |
Jan 20, 2005 | 1.459 | 1.469 | 1.454 | 1.454 | 19,828,780 | -0.03(-2.05%) |
Jan 19, 2005 | 1.479 | 1.488 | 1.479 | 1.485 | 17,128,928 | +0.00(+0.00%) |
Jan 18, 2005 | 1.482 | 1.489 | 1.463 | 1.485 | 27,768,604 | -0.02(-1.41%) |
Jan 14, 2005 | 1.483 | 1.509 | 1.482 | 1.506 | 15,509,537 | +0.02(+1.11%) |
Jan 13, 2005 | 1.467 | 1.498 | 1.466 | 1.489 | 18,213,284 | +0.02(+1.23%) |
Jan 12, 2005 | 1.471 | 1.473 | 1.441 | 1.471 | 15,484,863 | +0.01(+0.69%) |
Jan 11, 2005 | 1.469 | 1.482 | 1.459 | 1.461 | 20,767,690 | -0.00(-0.29%) |
Jan 10, 2005 | 1.471 | 1.494 | 1.453 | 1.465 | 19,262,578 | +0.00(+0.29%) |
Jan 07, 2005 | 1.471 | 1.471 | 1.442 | 1.461 | 13,412,250 | +0.01(+0.80%) |
Jan 06, 2005 | 1.453 | 1.455 | 1.437 | 1.450 | 25,049,272 | +0.01(+0.64%) |
Jan 05, 2005 | 1.468 | 1.468 | 1.433 | 1.440 | 16,515,975 | -0.01(-0.87%) |
Jan 04, 2005 | 1.490 | 1.496 | 1.446 | 1.453 | 20,887,164 | -0.04(-2.48%) |
Jan 03, 2005 | 1.544 | 1.549 | 1.473 | 1.490 | 15,427,724 | -0.04(-2.71%) |
Dec 31, 2004 | 1.540 | 1.540 | 1.527 | 1.532 | 5,095,824 | -0.01(-0.60%) |
Dec 30, 2004 | 1.555 | 1.558 | 1.537 | 1.541 | 9,889,067 | -0.01(-0.87%) |
Dec 29, 2004 | 1.536 | 1.562 | 1.530 | 1.554 | 11,668,190 | +0.03(+1.94%) |
Dec 28, 2004 | 1.521 | 1.525 | 1.515 | 1.525 | 6,064,602 | +0.01(+0.51%) |
Dec 27, 2004 | 1.507 | 1.527 | 1.507 | 1.517 | 13,209,664 | -0.01(-0.40%) |
Dec 23, 2004 | 1.502 | 1.524 | 1.498 | 1.523 | 16,351,049 | +0.01(+0.69%) |
Dec 22, 2004 | 1.502 | 1.513 | 1.489 | 1.513 | 23,181,842 | +0.01(+0.33%) |
Dec 21, 2004 | 1.500 | 1.515 | 1.492 | 1.508 | 10,492,930 | +0.02(+1.32%) |
Dec 20, 2004 | 1.469 | 1.496 | 1.465 | 1.488 | 21,392,330 | +0.03(+2.14%) |
Dec 17, 2004 | 1.461 | 1.468 | 1.449 | 1.457 | 11,195,489 | +0.00(+0.11%) |
Dec 16, 2004 | 1.453 | 1.465 | 1.442 | 1.455 | 13,574,579 | -0.00(-0.05%) |
Dec 15, 2004 | 1.419 | 1.457 | 1.409 | 1.456 | 24,251,914 | +0.05(+3.22%) |
Dec 14, 2004 | 1.413 | 1.417 | 1.401 | 1.411 | 13,218,754 | -0.00(-0.03%) |
Dec 13, 2004 | 1.392 | 1.411 | 1.392 | 1.411 | 11,638,321 | +0.02(+1.69%) |
Dec 10, 2004 | 1.367 | 1.404 | 1.367 | 1.388 | 17,132,824 | +0.01(+1.01%) |
Dec 09, 2004 | 1.404 | 1.404 | 1.365 | 1.374 | 29,116,582 | -0.04(-2.83%) |
Dec 08, 2004 | 1.406 | 1.417 | 1.394 | 1.414 | 22,790,956 | +0.01(+0.60%) |
Dec 07, 2004 | 1.453 | 1.457 | 1.405 | 1.405 | 14,382,327 | -0.05(-3.23%) |
Dec 06, 2004 | 1.467 | 1.472 | 1.452 | 1.452 | 9,878,678 | +0.00(+0.16%) |
Dec 03, 2004 | 1.461 | 1.462 | 1.442 | 1.450 | 8,969,637 | +0.01(+0.59%) |
Dec 02, 2004 | 1.492 | 1.492 | 1.432 | 1.442 | 14,317,395 | -0.05(-3.18%) |
Dec 01, 2004 | 1.473 | 1.517 | 1.470 | 1.489 | 35,383,768 | +0.02(+1.34%) |
Nov 30, 2004 | 1.423 | 1.473 | 1.423 | 1.469 | 33,840,996 | +0.06(+4.06%) |
Nov 29, 2004 | 1.421 | 1.421 | 1.406 | 1.412 | 28,725,694 | -0.01(-0.89%) |
Nov 26, 2004 | 1.428 | 1.436 | 1.421 | 1.425 | 16,614,671 | +0.05(+3.50%) |
Nov 24, 2004 | 1.384 | 1.390 | 1.371 | 1.376 | 9,978,672 | +0.00(+0.00%) |
Nov 23, 2004 | 1.391 | 1.393 | 1.376 | 1.376 | 15,329,028 | -0.01(-1.00%) |
Nov 22, 2004 | 1.385 | 1.400 | 1.382 | 1.390 | 13,277,192 | +0.02(+1.18%) |
Nov 19, 2004 | 1.388 | 1.388 | 1.361 | 1.374 | 13,044,738 | -0.01(-0.59%) |
Nov 18, 2004 | 1.390 | 1.392 | 1.369 | 1.382 | 12,091,543 | -0.01(-0.55%) |
Nov 17, 2004 | 1.394 | 1.405 | 1.386 | 1.390 | 14,843,340 | +0.01(+0.92%) |
Nov 16, 2004 | 1.407 | 1.408 | 1.373 | 1.377 | 13,240,831 | -0.04(-2.72%) |
Nov 15, 2004 | 1.453 | 1.454 | 1.410 | 1.416 | 7,146,360 | -0.03(-2.21%) |
Nov 12, 2004 | 1.421 | 1.452 | 1.420 | 1.448 | 18,463,920 | +0.03(+2.15%) |
Nov 11, 2004 | 1.413 | 1.420 | 1.406 | 1.417 | 7,271,029 | +0.00(+0.30%) |
Nov 10, 2004 | 1.401 | 1.415 | 1.394 | 1.413 | 20,872,878 | +0.01(+0.96%) |
Nov 09, 2004 | 1.395 | 1.404 | 1.383 | 1.400 | 13,099,280 | -0.01(-0.57%) |
Nov 08, 2004 | 1.424 | 1.424 | 1.393 | 1.408 | 8,721,599 | -0.03(-1.77%) |
Nov 05, 2004 | 1.417 | 1.433 | 1.411 | 1.433 | 17,288,660 | +0.03(+2.22%) |
Nov 04, 2004 | 1.394 | 1.416 | 1.394 | 1.402 | 19,991,110 | +0.02(+1.45%) |
Nov 03, 2004 | 1.399 | 1.399 | 1.359 | 1.382 | 13,922,612 | +0.02(+1.36%) |
Nov 02, 2004 | 1.369 | 1.388 | 1.359 | 1.363 | 8,561,867 | -0.01(-0.56%) |
Nov 01, 2004 | 1.373 | 1.378 | 1.367 | 1.371 | 10,946,152 | +0.00(+0.28%) |
Oct 29, 2004 | 1.363 | 1.382 | 1.348 | 1.367 | 15,460,189 | +0.01(+0.77%) |
Oct 28, 2004 | 1.367 | 1.372 | 1.354 | 1.357 | 10,496,826 | -0.03(-2.00%) |
Oct 27, 2004 | 1.390 | 1.398 | 1.374 | 1.385 | 18,621,054 | +0.01(+0.67%) |
Oct 26, 2004 | 1.375 | 1.376 | 1.344 | 1.375 | 11,137,050 | +0.01(+0.76%) |
Oct 25, 2004 | 1.370 | 1.372 | 1.357 | 1.365 | 8,526,804 | -0.01(-0.67%) |
Oct 22, 2004 | 1.415 | 1.415 | 1.370 | 1.374 | 6,560,678 | -0.00(-0.31%) |
Oct 21, 2004 | 1.349 | 1.384 | 1.349 | 1.378 | 19,445,684 | +0.04(+3.02%) |
Oct 20, 2004 | 1.342 | 1.346 | 1.315 | 1.338 | 21,041,700 | -0.00(-0.20%) |
Oct 19, 2004 | 1.378 | 1.382 | 1.341 | 1.341 | 17,504,232 | -0.04(-2.66%) |
Oct 18, 2004 | 1.363 | 1.381 | 1.360 | 1.377 | 14,223,894 | +0.02(+1.27%) |
Oct 15, 2004 | 1.332 | 1.362 | 1.330 | 1.360 | 10,725,385 | +0.03(+2.58%) |
Oct 14, 2004 | 1.301 | 1.341 | 1.301 | 1.326 | 28,177,672 | -0.02(-1.71%) |
Oct 13, 2004 | 1.392 | 1.397 | 1.322 | 1.349 | 28,221,826 | -0.06(-3.92%) |
Oct 12, 2004 | 1.440 | 1.442 | 1.397 | 1.404 | 10,403,324 | -0.03(-2.25%) |
Oct 11, 2004 | 1.455 | 1.459 | 1.417 | 1.436 | 8,939,768 | -0.01(-0.61%) |
Oct 08, 2004 | 1.459 | 1.470 | 1.440 | 1.445 | 13,149,927 | -0.00(-0.21%) |
Oct 07, 2004 | 1.444 | 1.450 | 1.440 | 1.448 | 18,614,562 | +0.00(+0.11%) |
Oct 06, 2004 | 1.453 | 1.457 | 1.440 | 1.447 | 17,571,762 | +0.01(+0.91%) |
Oct 05, 2004 | 1.427 | 1.437 | 1.423 | 1.433 | 15,847,181 | +0.01(+0.40%) |
Oct 04, 2004 | 1.428 | 1.432 | 1.415 | 1.428 | 15,336,820 | +0.01(+0.98%) |
Oct 01, 2004 | 1.365 | 1.423 | 1.365 | 1.414 | 31,773,578 | +0.06(+4.17%) |
Sep 30, 2004 | 1.359 | 1.371 | 1.354 | 1.357 | 21,166,370 | -0.01(-0.62%) |
Sep 29, 2004 | 1.365 | 1.367 | 1.352 | 1.366 | 10,804,601 | +0.01(+0.71%) |
Sep 28, 2004 | 1.357 | 1.360 | 1.340 | 1.356 | 15,738,096 | -0.03(-2.30%) |
Sep 27, 2004 | 1.375 | 1.390 | 1.373 | 1.388 | 15,545,899 | +0.01(+0.61%) |
Sep 24, 2004 | 1.355 | 1.383 | 1.355 | 1.380 | 12,009,730 | +0.03(+2.31%) |
Sep 23, 2004 | 1.315 | 1.351 | 1.311 | 1.348 | 15,208,255 | +0.04(+2.85%) |
Sep 22, 2004 | 1.343 | 1.351 | 1.303 | 1.311 | 22,603,952 | -0.02(-1.73%) |
Sep 21, 2004 | 1.309 | 1.337 | 1.304 | 1.334 | 11,052,639 | +0.03(+1.97%) |
Sep 20, 2004 | 1.317 | 1.324 | 1.307 | 1.308 | 15,816,014 | +0.01(+0.53%) |
Sep 17, 2004 | 1.286 | 1.304 | 1.276 | 1.301 | 7,252,848 | +0.02(+1.93%) |
Sep 16, 2004 | 1.271 | 1.277 | 1.262 | 1.277 | 8,363,177 | +0.02(+1.47%) |
Sep 15, 2004 | 1.267 | 1.278 | 1.257 | 1.258 | 10,726,683 | -0.01(-0.73%) |
Sep 14, 2004 | 1.255 | 1.271 | 1.251 | 1.267 | 12,746,053 | +0.02(+1.57%) |
Sep 13, 2004 | 1.246 | 1.252 | 1.245 | 1.248 | 11,695,461 | +0.01(+0.93%) |
Sep 10, 2004 | 1.256 | 1.256 | 1.234 | 1.236 | 11,337,039 | -0.02(-1.35%) |
Sep 09, 2004 | 1.236 | 1.261 | 1.228 | 1.253 | 21,411,810 | +0.02(+1.37%) |
Sep 08, 2004 | 1.226 | 1.239 | 1.226 | 1.236 | 7,821,648 | +0.02(+1.90%) |
Sep 07, 2004 | 1.224 | 1.230 | 1.204 | 1.213 | 6,290,563 | +0.01(+0.48%) |
Sep 03, 2004 | 1.208 | 1.214 | 1.206 | 1.207 | 6,858,064 | -0.00(-0.19%) |
Sep 02, 2004 | 1.192 | 1.214 | 1.191 | 1.210 | 14,218,699 | +0.01(+1.19%) |
Sep 01, 2004 | 1.188 | 1.203 | 1.188 | 1.195 | 12,235,691 | +0.01(+0.98%) |
Aug 31, 2004 | 1.176 | 1.190 | 1.175 | 1.184 | 12,808,387 | +0.02(+1.45%) |
Aug 30, 2004 | 1.167 | 1.174 | 1.160 | 1.167 | 9,834,524 | -0.01(-0.46%) |
Aug 27, 2004 | 1.177 | 1.179 | 1.170 | 1.172 | 12,631,773 | +0.00(+0.00%) |
Aug 26, 2004 | 1.191 | 1.191 | 1.169 | 1.172 | 14,574,524 | -0.03(-2.56%) |
Aug 25, 2004 | 1.186 | 1.204 | 1.186 | 1.203 | 18,213,284 | +0.01(+0.97%) |
Aug 24, 2004 | 1.203 | 1.211 | 1.189 | 1.192 | 12,829,165 | -0.01(-0.64%) |
Aug 23, 2004 | 1.213 | 1.224 | 1.194 | 1.199 | 12,443,472 | -0.01(-0.80%) |
Aug 20, 2004 | 1.186 | 1.222 | 1.184 | 1.209 | 14,806,978 | +0.04(+3.36%) |
Aug 19, 2004 | 1.180 | 1.190 | 1.164 | 1.170 | 19,130,118 | +0.00(+0.26%) |
Aug 18, 2004 | 1.142 | 1.167 | 1.140 | 1.167 | 15,609,532 | +0.02(+1.47%) |
Aug 17, 2004 | 1.145 | 1.155 | 1.144 | 1.150 | 25,531,064 | +0.00(+0.37%) |
Aug 16, 2004 | 1.126 | 1.147 | 1.110 | 1.145 | 20,150,840 | +0.04(+3.19%) |
Aug 13, 2004 | 1.113 | 1.134 | 1.110 | 1.110 | 40,564,004 | -0.01(-1.17%) |
Aug 12, 2004 | 1.119 | 1.131 | 1.119 | 1.123 | 13,699,247 | +0.01(+1.11%) |
Aug 11, 2004 | 1.136 | 1.137 | 1.105 | 1.111 | 21,807,892 | -0.01(-1.06%) |
Aug 10, 2004 | 1.107 | 1.126 | 1.107 | 1.123 | 15,461,488 | +0.02(+1.71%) |
Aug 09, 2004 | 1.103 | 1.113 | 1.097 | 1.104 | 10,459,165 | +0.01(+0.60%) |
Aug 06, 2004 | 1.068 | 1.105 | 1.068 | 1.097 | 26,125,836 | +0.03(+3.04%) |
Aug 05, 2004 | 1.091 | 1.104 | 1.065 | 1.065 | 17,960,052 | -0.03(-2.61%) |
Aug 04, 2004 | 1.070 | 1.095 | 1.055 | 1.093 | 32,702,098 | +0.01(+1.36%) |
Aug 03, 2004 | 1.082 | 1.085 | 1.075 | 1.079 | 13,240,831 | +0.00(+0.11%) |
Aug 02, 2004 | 1.076 | 1.086 | 1.070 | 1.078 | 9,268,322 | -0.01(-1.03%) |
Jul 30, 2004 | 1.095 | 1.111 | 1.085 | 1.089 | 12,492,820 | -0.01(-0.46%) |
Jul 29, 2004 | 1.085 | 1.098 | 1.082 | 1.094 | 12,946,042 | +0.02(+1.65%) |
Jul 28, 2004 | 1.058 | 1.081 | 1.058 | 1.076 | 10,995,500 | +0.01(+1.30%) |
Jul 27, 2004 | 1.032 | 1.062 | 1.031 | 1.062 | 8,252,793 | +0.03(+2.72%) |
Jul 26, 2004 | 1.056 | 1.065 | 1.024 | 1.034 | 9,483,894 | -0.01(-1.18%) |
Jul 23, 2004 | 1.057 | 1.063 | 1.042 | 1.046 | 8,096,957 | -0.00(-0.40%) |
Jul 22, 2004 | 1.076 | 1.077 | 1.051 | 1.051 | 14,331,680 | -0.03(-3.09%) |
Jul 21, 2004 | 1.103 | 1.103 | 1.084 | 1.084 | 10,112,431 | -0.01(-0.81%) |
Jul 20, 2004 | 1.111 | 1.111 | 1.093 | 1.093 | 9,455,325 | -0.01(-1.15%) |
Jul 19, 2004 | 1.134 | 1.134 | 1.105 | 1.106 | 12,075,960 | -0.02(-1.64%) |
Jul 16, 2004 | 1.115 | 1.129 | 1.114 | 1.124 | 12,161,669 | +0.05(+4.29%) |
Jul 15, 2004 | 1.060 | 1.104 | 1.060 | 1.078 | 18,239,258 | +0.02(+2.04%) |
Jul 14, 2004 | 1.047 | 1.060 | 1.047 | 1.056 | 9,030,673 | +0.01(+1.07%) |
Jul 13, 2004 | 1.048 | 1.054 | 1.043 | 1.045 | 7,220,382 | -0.01(-0.80%) |
Jul 12, 2004 | 1.046 | 1.059 | 1.040 | 1.054 | 16,967,898 | +0.00(+0.00%) |
Jul 09, 2004 | 1.047 | 1.058 | 1.042 | 1.054 | 8,519,012 | +0.02(+1.67%) |
Jul 08, 2004 | 1.053 | 1.059 | 1.033 | 1.036 | 11,230,552 | -0.02(-1.46%) |
Jul 07, 2004 | 1.063 | 1.065 | 1.048 | 1.052 | 16,047,170 | -0.00(-0.29%) |
Jul 06, 2004 | 1.082 | 1.088 | 1.053 | 1.055 | 19,630,090 | -0.03(-2.32%) |
Jul 02, 2004 | 1.082 | 1.092 | 1.073 | 1.080 | 13,370,694 | +0.01(+1.04%) |
Jul 01, 2004 | 1.084 | 1.087 | 1.067 | 1.069 | 18,463,920 | -0.01(-1.10%) |
Jun 30, 2004 | 1.067 | 1.082 | 1.049 | 1.081 | 19,535,290 | +0.01(+1.04%) |
Jun 29, 2004 | 1.041 | 1.070 | 1.041 | 1.070 | 17,100,358 | +0.02(+2.32%) |
Jun 28, 2004 | 1.063 | 1.065 | 1.043 | 1.045 | 10,374,755 | -0.02(-1.45%) |
Jun 25, 2004 | 1.076 | 1.087 | 1.059 | 1.061 | 11,812,338 | -0.03(-2.65%) |
Jun 24, 2004 | 1.089 | 1.095 | 1.085 | 1.090 | 20,018,380 | +0.01(+0.64%) |
Jun 23, 2004 | 1.034 | 1.083 | 1.034 | 1.083 | 21,245,586 | +0.05(+5.04%) |
Jun 22, 2004 | 1.029 | 1.040 | 1.019 | 1.031 | 9,459,220 | +0.00(+0.15%) |
Jun 21, 2004 | 1.024 | 1.041 | 1.024 | 1.029 | 11,953,889 | -0.00(-0.45%) |
Jun 18, 2004 | 1.036 | 1.049 | 1.030 | 1.034 | 8,074,881 | -0.01(-0.56%) |
Jun 17, 2004 | 1.038 | 1.053 | 1.024 | 1.040 | 11,670,787 | +0.00(+0.19%) |
Jun 16, 2004 | 1.034 | 1.045 | 1.022 | 1.038 | 12,190,239 | -0.00(-0.33%) |
Jun 15, 2004 | 1.011 | 1.051 | 1.011 | 1.041 | 33,030,652 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9706 | 0.9868 | 0.9587 | 0.9837 | 16,445,849 | -0.02(-1.92%) |
Jun 10, 2004 | 1.007 | 1.011 | 0.9934 | 1.003 | 7,364,530 | +0.01(+0.54%) |
Jun 09, 2004 | 1.016 | 1.016 | 0.9883 | 0.9976 | 22,002,686 | -0.02(-1.52%) |
Jun 08, 2004 | 1.036 | 1.041 | 1.013 | 1.013 | 17,947,066 | -0.02(-2.05%) |
Jun 07, 2004 | 1.016 | 1.041 | 1.014 | 1.034 | 12,179,850 | +0.03(+2.48%) |
Jun 04, 2004 | 1.016 | 1.016 | 0.9991 | 1.009 | 18,737,932 | +0.01(+1.00%) |
Jun 03, 2004 | 1.016 | 1.016 | 0.9899 | 0.9991 | 19,637,882 | -0.02(-1.67%) |
Jun 02, 2004 | 1.036 | 1.037 | 1.015 | 1.016 | 24,110,364 | +0.01(+0.57%) |