Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.739 | 3.741 | 3.695 | 3.707 | 16,389,871 | -0.02(-0.51%) |
May 27, 2005 | 3.688 | 3.753 | 3.687 | 3.726 | 10,594,693 | -0.01(-0.36%) |
May 26, 2005 | 3.683 | 3.755 | 3.671 | 3.740 | 16,867,046 | +0.07(+1.88%) |
May 25, 2005 | 3.663 | 3.676 | 3.644 | 3.671 | 17,305,372 | +0.01(+0.22%) |
May 24, 2005 | 3.664 | 3.698 | 3.627 | 3.663 | 25,431,128 | -0.04(-1.08%) |
May 23, 2005 | 3.650 | 3.712 | 3.633 | 3.703 | 12,100,388 | +0.05(+1.42%) |
May 20, 2005 | 3.689 | 3.698 | 3.612 | 3.651 | 14,111,035 | -0.02(-0.54%) |
May 19, 2005 | 3.616 | 3.671 | 3.589 | 3.671 | 17,509,516 | +0.06(+1.79%) |
May 18, 2005 | 3.544 | 3.619 | 3.532 | 3.606 | 16,890,988 | +0.07(+2.03%) |
May 17, 2005 | 3.504 | 3.536 | 3.477 | 3.535 | 15,263,271 | +0.00(+0.10%) |
May 16, 2005 | 3.521 | 3.535 | 3.486 | 3.531 | 11,145,581 | +0.01(+0.15%) |
May 13, 2005 | 3.516 | 3.555 | 3.499 | 3.526 | 16,403,220 | +0.00(+0.05%) |
May 12, 2005 | 3.582 | 3.609 | 3.472 | 3.524 | 15,982,618 | -0.06(-1.55%) |
May 11, 2005 | 3.506 | 3.580 | 3.486 | 3.579 | 14,387,472 | +0.07(+1.91%) |
May 10, 2005 | 3.492 | 3.553 | 3.492 | 3.512 | 12,449,812 | -0.02(-0.57%) |
May 09, 2005 | 3.510 | 3.533 | 3.441 | 3.532 | 20,736,208 | +0.01(+0.39%) |
May 06, 2005 | 3.536 | 3.536 | 3.462 | 3.518 | 25,678,846 | +0.01(+0.28%) |
May 05, 2005 | 3.532 | 3.554 | 3.481 | 3.508 | 24,171,990 | -0.04(-1.18%) |
May 04, 2005 | 3.503 | 3.597 | 3.496 | 3.550 | 25,083,200 | +0.02(+0.59%) |
May 03, 2005 | 3.400 | 3.546 | 3.400 | 3.529 | 32,093,064 | +0.09(+2.75%) |
May 02, 2005 | 3.386 | 3.435 | 3.371 | 3.435 | 17,124,070 | +0.06(+1.86%) |
Apr 29, 2005 | 3.355 | 3.397 | 3.280 | 3.372 | 20,667,260 | +0.03(+1.01%) |
Apr 28, 2005 | 3.326 | 3.387 | 3.315 | 3.338 | 26,813,810 | -0.01(-0.38%) |
Apr 27, 2005 | 3.412 | 3.427 | 3.288 | 3.351 | 61,034,656 | -0.22(-6.16%) |
Apr 26, 2005 | 3.584 | 3.608 | 3.544 | 3.571 | 21,994,574 | -0.00(-0.03%) |
Apr 25, 2005 | 3.596 | 3.626 | 3.531 | 3.572 | 23,988,054 | -0.02(-0.61%) |
Apr 22, 2005 | 3.462 | 3.643 | 3.462 | 3.594 | 34,685,884 | +0.08(+2.14%) |
Apr 21, 2005 | 3.413 | 3.519 | 3.407 | 3.518 | 28,835,034 | +0.15(+4.31%) |
Apr 20, 2005 | 3.357 | 3.478 | 3.357 | 3.373 | 55,586,888 | +0.08(+2.57%) |
Apr 19, 2005 | 3.235 | 3.326 | 3.208 | 3.288 | 27,847,766 | +0.09(+2.81%) |
Apr 18, 2005 | 3.213 | 3.270 | 3.162 | 3.198 | 21,403,220 | -0.01(-0.37%) |
Apr 15, 2005 | 3.262 | 3.316 | 3.196 | 3.210 | 31,564,972 | -0.09(-2.83%) |
Apr 14, 2005 | 3.383 | 3.384 | 3.282 | 3.304 | 24,523,122 | -0.06(-1.65%) |
Apr 13, 2005 | 3.424 | 3.450 | 3.357 | 3.359 | 15,617,236 | -0.06(-1.75%) |
Apr 12, 2005 | 3.342 | 3.420 | 3.300 | 3.419 | 18,492,434 | +0.06(+1.81%) |
Apr 11, 2005 | 3.395 | 3.409 | 3.345 | 3.358 | 10,810,892 | -0.01(-0.43%) |
Apr 08, 2005 | 3.447 | 3.480 | 3.342 | 3.373 | 16,908,822 | -0.07(-1.95%) |
Apr 07, 2005 | 3.327 | 3.453 | 3.318 | 3.440 | 19,916,508 | +0.11(+3.36%) |
Apr 06, 2005 | 3.298 | 3.383 | 3.289 | 3.328 | 19,424,300 | +0.06(+1.81%) |
Apr 05, 2005 | 3.227 | 3.280 | 3.212 | 3.269 | 13,186,851 | +0.07(+2.19%) |
Apr 04, 2005 | 3.206 | 3.229 | 3.158 | 3.199 | 14,918,815 | -0.01(-0.34%) |
Apr 01, 2005 | 3.268 | 3.304 | 3.172 | 3.210 | 19,971,706 | -0.04(-1.31%) |
Mar 31, 2005 | 3.262 | 3.292 | 3.218 | 3.253 | 17,162,550 | -0.01(-0.17%) |
Mar 30, 2005 | 3.194 | 3.271 | 3.194 | 3.258 | 16,480,879 | +0.08(+2.52%) |
Mar 29, 2005 | 3.188 | 3.216 | 3.160 | 3.178 | 18,527,640 | -0.02(-0.54%) |
Mar 28, 2005 | 3.228 | 3.277 | 3.195 | 3.196 | 14,897,751 | -0.02(-0.57%) |
Mar 24, 2005 | 3.280 | 3.306 | 3.210 | 3.214 | 14,817,803 | -0.05(-1.64%) |
Mar 23, 2005 | 3.176 | 3.277 | 3.162 | 3.268 | 23,373,780 | +0.10(+3.07%) |
Mar 22, 2005 | 3.188 | 3.235 | 3.165 | 3.170 | 21,992,208 | -0.02(-0.63%) |
Mar 21, 2005 | 3.227 | 3.228 | 3.147 | 3.190 | 15,748,656 | -0.03(-0.82%) |
Mar 18, 2005 | 3.224 | 3.229 | 3.176 | 3.217 | 21,173,076 | +0.01(+0.43%) |
Mar 17, 2005 | 3.173 | 3.234 | 3.162 | 3.203 | 16,844,942 | +0.02(+0.69%) |
Mar 16, 2005 | 3.144 | 3.217 | 3.144 | 3.181 | 17,422,342 | -0.00(-0.06%) |
Mar 15, 2005 | 3.259 | 3.264 | 3.158 | 3.183 | 21,311,120 | -0.06(-1.88%) |
Mar 14, 2005 | 3.153 | 3.251 | 3.130 | 3.244 | 20,418,748 | +0.10(+3.27%) |
Mar 11, 2005 | 3.175 | 3.203 | 3.089 | 3.141 | 19,487,350 | -0.05(-1.43%) |
Mar 10, 2005 | 3.198 | 3.216 | 3.132 | 3.187 | 19,945,348 | -0.01(-0.28%) |
Mar 09, 2005 | 3.198 | 3.224 | 3.164 | 3.196 | 17,701,228 | -0.00(-0.06%) |
Mar 08, 2005 | 3.201 | 3.277 | 3.171 | 3.198 | 20,687,718 | +0.01(+0.29%) |
Mar 07, 2005 | 3.185 | 3.248 | 3.168 | 3.188 | 13,036,677 | +0.02(+0.66%) |
Mar 04, 2005 | 3.231 | 3.243 | 3.151 | 3.168 | 18,539,940 | -0.03(-0.80%) |
Mar 03, 2005 | 3.208 | 3.237 | 3.135 | 3.193 | 21,106,730 | -0.00(-0.11%) |
Mar 02, 2005 | 3.099 | 3.294 | 3.079 | 3.197 | 34,765,148 | +0.09(+2.75%) |
Mar 01, 2005 | 3.153 | 3.180 | 3.105 | 3.111 | 17,898,510 | -0.03(-0.90%) |
Feb 28, 2005 | 3.224 | 3.239 | 3.126 | 3.139 | 38,845,696 | -0.09(-2.84%) |
Feb 25, 2005 | 3.169 | 3.232 | 3.136 | 3.231 | 29,566,982 | +0.05(+1.69%) |
Feb 24, 2005 | 3.093 | 3.193 | 3.074 | 3.178 | 31,633,844 | +0.09(+3.00%) |
Feb 23, 2005 | 3.042 | 3.093 | 3.025 | 3.085 | 21,234,766 | +0.07(+2.41%) |
Feb 22, 2005 | 3.003 | 3.047 | 2.981 | 3.012 | 26,344,828 | -0.04(-1.19%) |
Feb 18, 2005 | 3.064 | 3.085 | 2.997 | 3.049 | 19,733,776 | -0.02(-0.53%) |
Feb 17, 2005 | 3.067 | 3.100 | 3.036 | 3.065 | 22,575,634 | +0.01(+0.33%) |
Feb 16, 2005 | 3.019 | 3.068 | 3.006 | 3.055 | 21,432,586 | +0.05(+1.69%) |
Feb 15, 2005 | 3.003 | 3.077 | 2.987 | 3.004 | 22,926,764 | +0.00(+0.12%) |
Feb 14, 2005 | 2.946 | 3.010 | 2.946 | 3.000 | 17,999,424 | +0.02(+0.67%) |
Feb 11, 2005 | 2.838 | 3.009 | 2.770 | 2.980 | 35,375,244 | +0.16(+5.67%) |
Feb 10, 2005 | 2.871 | 2.871 | 2.761 | 2.820 | 32,157,224 | -0.03(-0.96%) |
Feb 09, 2005 | 2.924 | 2.962 | 2.825 | 2.848 | 30,145,284 | -0.08(-2.58%) |
Feb 08, 2005 | 2.959 | 2.970 | 2.900 | 2.923 | 24,458,822 | -0.03(-1.08%) |
Feb 07, 2005 | 3.034 | 3.046 | 2.951 | 2.955 | 22,592,076 | -0.07(-2.22%) |
Feb 04, 2005 | 2.942 | 3.030 | 2.934 | 3.022 | 24,601,600 | +0.09(+3.04%) |
Feb 03, 2005 | 2.985 | 2.992 | 2.909 | 2.933 | 23,236,146 | -0.03(-1.13%) |
Feb 02, 2005 | 3.040 | 3.066 | 2.956 | 2.967 | 23,107,576 | -0.07(-2.42%) |
Feb 01, 2005 | 3.000 | 3.047 | 2.939 | 3.040 | 31,026,668 | +0.03(+1.09%) |
Jan 31, 2005 | 2.999 | 3.032 | 2.980 | 3.008 | 20,887,910 | +0.05(+1.81%) |
Jan 28, 2005 | 3.045 | 3.053 | 2.917 | 2.954 | 42,336,576 | -0.01(-0.25%) |
Jan 27, 2005 | 2.992 | 3.042 | 2.922 | 2.961 | 26,760,176 | -0.05(-1.75%) |
Jan 26, 2005 | 2.921 | 3.023 | 2.908 | 3.014 | 19,982,304 | +0.10(+3.59%) |
Jan 25, 2005 | 2.939 | 2.987 | 2.850 | 2.909 | 29,611,174 | -0.02(-0.74%) |
Jan 24, 2005 | 3.060 | 3.089 | 2.911 | 2.931 | 29,275,472 | -0.06(-1.92%) |
Jan 21, 2005 | 3.046 | 3.101 | 2.980 | 2.989 | 21,089,540 | -0.05(-1.67%) |
Jan 20, 2005 | 3.058 | 3.096 | 3.035 | 3.039 | 23,411,286 | +0.01(+0.45%) |
Jan 19, 2005 | 3.060 | 3.101 | 3.022 | 3.026 | 20,336,814 | -0.02(-0.63%) |
Jan 18, 2005 | 2.977 | 3.080 | 2.935 | 3.045 | 15,358,853 | +0.08(+2.57%) |
Jan 14, 2005 | 2.953 | 2.995 | 2.949 | 2.969 | 11,393,350 | +0.01(+0.49%) |
Jan 13, 2005 | 2.990 | 3.002 | 2.940 | 2.954 | 20,789,942 | -0.06(-1.90%) |
Jan 12, 2005 | 2.984 | 3.015 | 2.955 | 3.011 | 32,804,910 | +0.03(+1.04%) |
Jan 11, 2005 | 3.030 | 3.044 | 2.971 | 2.980 | 24,019,918 | -0.07(-2.26%) |
Jan 10, 2005 | 3.048 | 3.108 | 3.027 | 3.049 | 20,810,214 | +0.00(+0.03%) |
Jan 07, 2005 | 3.079 | 3.080 | 3.030 | 3.049 | 20,176,234 | -0.01(-0.21%) |
Jan 06, 2005 | 3.062 | 3.105 | 3.051 | 3.055 | 21,623,964 | +0.02(+0.63%) |
Jan 05, 2005 | 3.044 | 3.069 | 2.903 | 3.036 | 59,745,936 | -0.04(-1.39%) |
Jan 04, 2005 | 3.200 | 3.211 | 3.040 | 3.079 | 27,709,408 | -0.08(-2.45%) |
Jan 03, 2005 | 3.229 | 3.229 | 3.089 | 3.156 | 17,296,474 | -0.02(-0.74%) |
Dec 31, 2004 | 3.194 | 3.218 | 3.153 | 3.179 | 11,201,230 | -0.02(-0.51%) |
Dec 30, 2004 | 3.239 | 3.239 | 3.183 | 3.196 | 7,554,612 | -0.03(-0.82%) |
Dec 29, 2004 | 3.202 | 3.245 | 3.178 | 3.222 | 15,750,835 | +0.02(+0.65%) |
Dec 28, 2004 | 3.127 | 3.228 | 3.115 | 3.201 | 18,735,482 | +0.09(+2.83%) |
Dec 27, 2004 | 3.139 | 3.151 | 3.045 | 3.113 | 14,276,671 | -0.00(-0.15%) |
Dec 23, 2004 | 3.132 | 3.157 | 3.093 | 3.118 | 14,649,751 | -0.02(-0.78%) |
Dec 22, 2004 | 3.118 | 3.192 | 3.076 | 3.142 | 20,893,628 | -0.04(-1.28%) |
Dec 21, 2004 | 3.183 | 3.226 | 3.101 | 3.183 | 29,268,688 | +0.00(+0.06%) |
Dec 20, 2004 | 3.212 | 3.303 | 3.176 | 3.181 | 22,357,888 | +0.01(+0.46%) |
Dec 17, 2004 | 3.267 | 3.289 | 3.164 | 3.167 | 23,786,380 | -0.07(-2.13%) |
Dec 16, 2004 | 3.307 | 3.307 | 3.212 | 3.236 | 15,864,740 | -0.05(-1.55%) |
Dec 15, 2004 | 3.367 | 3.387 | 3.268 | 3.287 | 15,624,824 | -0.09(-2.61%) |
Dec 14, 2004 | 3.356 | 3.388 | 3.341 | 3.375 | 22,086,056 | +0.00(+0.05%) |
Dec 13, 2004 | 3.361 | 3.378 | 3.246 | 3.373 | 18,145,596 | +0.07(+2.03%) |
Dec 10, 2004 | 3.318 | 3.358 | 3.296 | 3.306 | 9,858,579 | -0.04(-1.25%) |
Dec 09, 2004 | 3.288 | 3.371 | 3.253 | 3.347 | 17,806,082 | +0.05(+1.40%) |
Dec 08, 2004 | 3.219 | 3.312 | 3.208 | 3.301 | 18,452,094 | +0.06(+1.91%) |
Dec 07, 2004 | 3.276 | 3.351 | 3.224 | 3.239 | 24,563,908 | -0.02(-0.56%) |
Dec 06, 2004 | 3.244 | 3.278 | 3.169 | 3.258 | 13,776,478 | +0.03(+1.04%) |
Dec 03, 2004 | 3.162 | 3.261 | 3.147 | 3.224 | 29,312,158 | +0.05(+1.69%) |
Dec 02, 2004 | 3.139 | 3.193 | 3.120 | 3.170 | 32,785,992 | +0.02(+0.72%) |
Dec 01, 2004 | 3.128 | 3.195 | 3.121 | 3.148 | 20,977,818 | +0.02(+0.52%) |
Nov 30, 2004 | 3.104 | 3.136 | 3.069 | 3.131 | 19,473,390 | +0.03(+0.88%) |
Nov 29, 2004 | 3.137 | 3.176 | 3.080 | 3.104 | 19,689,094 | -0.03(-1.01%) |
Nov 26, 2004 | 3.185 | 3.193 | 3.135 | 3.136 | 4,130,302 | -0.01(-0.26%) |
Nov 24, 2004 | 3.147 | 3.221 | 3.119 | 3.144 | 14,716,334 | +0.01(+0.35%) |
Nov 23, 2004 | 3.148 | 3.159 | 3.103 | 3.133 | 12,103,117 | -0.01(-0.35%) |
Nov 22, 2004 | 3.141 | 3.173 | 3.044 | 3.144 | 17,175,476 | +0.02(+0.73%) |
Nov 19, 2004 | 3.217 | 3.235 | 3.094 | 3.121 | 23,283,986 | -0.10(-3.16%) |
Nov 18, 2004 | 3.153 | 3.258 | 3.120 | 3.223 | 19,615,358 | +0.09(+2.90%) |
Nov 17, 2004 | 3.210 | 3.218 | 3.114 | 3.132 | 24,547,400 | -0.06(-1.96%) |
Nov 16, 2004 | 3.260 | 3.280 | 3.186 | 3.195 | 18,831,228 | -0.07(-2.12%) |
Nov 15, 2004 | 3.349 | 3.362 | 3.243 | 3.264 | 18,078,464 | -0.09(-2.76%) |
Nov 12, 2004 | 3.397 | 3.441 | 3.323 | 3.357 | 14,248,607 | -0.02(-0.67%) |
Nov 11, 2004 | 3.362 | 3.401 | 3.320 | 3.379 | 12,505,362 | +0.06(+1.89%) |
Nov 10, 2004 | 3.272 | 3.373 | 3.270 | 3.317 | 19,175,696 | -0.02(-0.73%) |
Nov 09, 2004 | 3.353 | 3.397 | 3.330 | 3.341 | 11,940,788 | -0.00(-0.14%) |
Nov 08, 2004 | 3.376 | 3.425 | 3.314 | 3.346 | 15,924,169 | -0.05(-1.60%) |
Nov 05, 2004 | 3.407 | 3.455 | 3.351 | 3.400 | 20,767,066 | +0.02(+0.59%) |
Nov 04, 2004 | 3.285 | 3.395 | 3.280 | 3.380 | 17,346,608 | +0.06(+1.89%) |
Nov 03, 2004 | 3.291 | 3.379 | 3.280 | 3.317 | 35,519,716 | +0.11(+3.49%) |
Nov 02, 2004 | 3.208 | 3.299 | 3.178 | 3.206 | 24,157,260 | -0.01(-0.20%) |
Nov 01, 2004 | 3.172 | 3.217 | 3.137 | 3.212 | 22,915,308 | +0.07(+2.08%) |
Oct 29, 2004 | 3.178 | 3.237 | 3.105 | 3.147 | 18,404,772 | -0.04(-1.14%) |
Oct 28, 2004 | 3.178 | 3.225 | 3.128 | 3.183 | 20,463,320 | +0.01(+0.26%) |
Oct 27, 2004 | 3.088 | 3.209 | 3.076 | 3.175 | 27,404,384 | +0.08(+2.70%) |
Oct 26, 2004 | 3.018 | 3.119 | 2.994 | 3.091 | 31,889,608 | +0.10(+3.28%) |
Oct 25, 2004 | 3.012 | 3.028 | 2.914 | 2.993 | 35,263,844 | -0.03(-0.93%) |
Oct 22, 2004 | 3.153 | 3.157 | 2.963 | 3.021 | 96,667,560 | -0.31(-9.35%) |
Oct 21, 2004 | 3.411 | 3.453 | 3.281 | 3.333 | 37,237,100 | -0.10(-2.99%) |
Oct 20, 2004 | 3.392 | 3.458 | 3.340 | 3.436 | 19,083,250 | +0.05(+1.48%) |
Oct 19, 2004 | 3.496 | 3.516 | 3.361 | 3.386 | 25,313,920 | -0.10(-2.77%) |
Oct 18, 2004 | 3.376 | 3.494 | 3.376 | 3.482 | 19,423,866 | +0.08(+2.21%) |
Oct 15, 2004 | 3.443 | 3.445 | 3.317 | 3.407 | 23,780,328 | +0.01(+0.21%) |
Oct 14, 2004 | 3.408 | 3.457 | 3.353 | 3.399 | 18,256,200 | -0.01(-0.37%) |
Oct 13, 2004 | 3.446 | 3.491 | 3.352 | 3.412 | 18,412,476 | -0.06(-1.75%) |
Oct 12, 2004 | 3.417 | 3.495 | 3.353 | 3.473 | 19,439,274 | +0.03(+0.90%) |
Oct 11, 2004 | 3.424 | 3.494 | 3.415 | 3.442 | 11,041,652 | +0.01(+0.21%) |
Oct 08, 2004 | 3.444 | 3.477 | 3.416 | 3.435 | 22,857,530 | -0.02(-0.58%) |
Oct 07, 2004 | 3.512 | 3.535 | 3.434 | 3.455 | 24,878,110 | -0.09(-2.61%) |
Oct 06, 2004 | 3.474 | 3.547 | 3.467 | 3.547 | 23,885,978 | +0.06(+1.67%) |
Oct 05, 2004 | 3.427 | 3.553 | 3.399 | 3.489 | 32,257,736 | -0.00(-0.10%) |
Oct 04, 2004 | 3.439 | 3.524 | 3.435 | 3.493 | 29,574,086 | +0.07(+1.99%) |
Oct 01, 2004 | 3.408 | 3.457 | 3.380 | 3.425 | 24,793,918 | +0.03(+0.83%) |
Sep 30, 2004 | 3.305 | 3.400 | 3.280 | 3.397 | 33,039,666 | +0.11(+3.37%) |
Sep 29, 2004 | 3.226 | 3.356 | 3.226 | 3.286 | 17,989,320 | +0.04(+1.12%) |
Sep 28, 2004 | 3.263 | 3.276 | 3.204 | 3.249 | 14,726,238 | +0.02(+0.73%) |
Sep 27, 2004 | 3.274 | 3.289 | 3.198 | 3.226 | 17,260,768 | -0.09(-2.74%) |
Sep 24, 2004 | 3.300 | 3.362 | 3.297 | 3.317 | 17,978,866 | +0.01(+0.41%) |
Sep 23, 2004 | 3.290 | 3.348 | 3.283 | 3.303 | 15,933,524 | +0.01(+0.17%) |
Sep 22, 2004 | 3.339 | 3.366 | 3.297 | 3.297 | 22,289,104 | -0.10(-2.86%) |
Sep 21, 2004 | 3.386 | 3.406 | 3.300 | 3.395 | 20,502,938 | +0.06(+1.85%) |
Sep 20, 2004 | 3.339 | 3.389 | 3.289 | 3.333 | 16,752,321 | -0.02(-0.57%) |
Sep 17, 2004 | 3.276 | 3.362 | 3.266 | 3.352 | 33,159,624 | +0.10(+2.93%) |
Sep 16, 2004 | 3.234 | 3.291 | 3.220 | 3.257 | 13,992,183 | +0.03(+1.07%) |
Sep 15, 2004 | 3.243 | 3.268 | 3.166 | 3.222 | 17,320,746 | -0.02(-0.64%) |
Sep 14, 2004 | 3.243 | 3.280 | 3.237 | 3.243 | 13,204,201 | -0.00(-0.11%) |
Sep 13, 2004 | 3.227 | 3.275 | 3.198 | 3.247 | 20,929,396 | +0.02(+0.68%) |
Sep 10, 2004 | 3.176 | 3.228 | 3.140 | 3.225 | 17,122,100 | +0.06(+1.84%) |
Sep 09, 2004 | 3.134 | 3.178 | 3.084 | 3.167 | 19,904,248 | +0.07(+2.29%) |
Sep 08, 2004 | 3.139 | 3.196 | 3.079 | 3.096 | 16,801,844 | -0.05(-1.47%) |
Sep 07, 2004 | 3.253 | 3.282 | 3.087 | 3.142 | 24,633,240 | +1.54(+96.70%) |
Sep 03, 2004 | 1.612 | 1.632 | 1.595 | 1.597 | 18,473,554 | -0.02(-1.37%) |
Sep 02, 2004 | 1.611 | 1.631 | 1.603 | 1.620 | 34,073,616 | +0.01(+0.42%) |
Sep 01, 2004 | 1.574 | 1.613 | 1.573 | 1.613 | 45,441,028 | +0.04(+2.71%) |
Aug 31, 2004 | 1.556 | 1.570 | 1.530 | 1.570 | 23,073,784 | +0.02(+1.39%) |
Aug 30, 2004 | 1.582 | 1.586 | 1.548 | 1.549 | 21,616,678 | -0.03(-1.74%) |
Aug 27, 2004 | 1.566 | 1.607 | 1.565 | 1.576 | 28,716,220 | +0.00(+0.22%) |
Aug 26, 2004 | 1.585 | 1.604 | 1.556 | 1.573 | 102,478,376 | +0.05(+3.62%) |
Aug 25, 2004 | 1.474 | 1.524 | 1.470 | 1.518 | 33,387,984 | +0.05(+3.13%) |
Aug 24, 2004 | 1.481 | 1.494 | 1.462 | 1.472 | 27,820,386 | -0.00(-0.25%) |
Aug 23, 2004 | 1.508 | 1.512 | 1.468 | 1.475 | 30,619,042 | -0.03(-1.90%) |
Aug 20, 2004 | 1.478 | 1.507 | 1.472 | 1.504 | 48,568,744 | +0.03(+2.18%) |
Aug 19, 2004 | 1.492 | 1.509 | 1.469 | 1.472 | 40,988,268 | -0.03(-2.04%) |
Aug 18, 2004 | 1.455 | 1.503 | 1.448 | 1.503 | 36,731,404 | +0.05(+3.25%) |
Aug 17, 2004 | 1.472 | 1.483 | 1.455 | 1.455 | 28,734,930 | -0.01(-1.02%) |
Aug 16, 2004 | 1.436 | 1.485 | 1.435 | 1.470 | 30,254,766 | +0.04(+2.76%) |
Aug 13, 2004 | 1.449 | 1.469 | 1.419 | 1.431 | 28,841,680 | -0.02(-1.08%) |
Aug 12, 2004 | 1.482 | 1.497 | 1.446 | 1.447 | 33,438,610 | -0.05(-3.19%) |
Aug 11, 2004 | 1.441 | 1.518 | 1.440 | 1.494 | 58,772,888 | +0.04(+2.67%) |
Aug 10, 2004 | 1.410 | 1.457 | 1.408 | 1.455 | 28,614,970 | +0.05(+3.89%) |
Aug 09, 2004 | 1.407 | 1.429 | 1.397 | 1.401 | 17,030,756 | +0.00(+0.07%) |
Aug 06, 2004 | 1.430 | 1.445 | 1.397 | 1.400 | 36,739,108 | -0.05(-3.19%) |
Aug 05, 2004 | 1.447 | 1.482 | 1.437 | 1.446 | 37,688,868 | +0.02(+1.24%) |
Aug 04, 2004 | 1.438 | 1.454 | 1.412 | 1.428 | 30,796,228 | -0.01(-0.77%) |
Aug 03, 2004 | 1.439 | 1.476 | 1.438 | 1.440 | 41,702,516 | -0.00(-0.20%) |
Aug 02, 2004 | 1.459 | 1.499 | 1.427 | 1.442 | 80,849,592 | -0.03(-1.76%) |
Jul 30, 2004 | 1.459 | 1.517 | 1.448 | 1.468 | 158,857,600 | +0.12(+8.64%) |
Jul 29, 2004 | 1.339 | 1.375 | 1.337 | 1.352 | 49,834,356 | +0.03(+2.15%) |
Jul 28, 2004 | 1.318 | 1.343 | 1.277 | 1.323 | 32,710,056 | +0.00(+0.03%) |
Jul 27, 2004 | 1.285 | 1.332 | 1.281 | 1.323 | 32,361,186 | +0.04(+3.41%) |
Jul 26, 2004 | 1.326 | 1.333 | 1.262 | 1.279 | 49,076,088 | -0.04(-3.23%) |
Jul 23, 2004 | 1.354 | 1.369 | 1.298 | 1.322 | 37,119,892 | -0.04(-2.79%) |
Jul 22, 2004 | 1.351 | 1.380 | 1.328 | 1.360 | 40,411,588 | +0.01(+0.77%) |
Jul 21, 2004 | 1.412 | 1.414 | 1.334 | 1.349 | 50,840,244 | -0.07(-4.79%) |
Jul 20, 2004 | 1.442 | 1.442 | 1.410 | 1.417 | 30,386,830 | -0.02(-1.14%) |
Jul 19, 2004 | 1.431 | 1.452 | 1.397 | 1.434 | 30,876,568 | +0.02(+1.07%) |
Jul 16, 2004 | 1.460 | 1.461 | 1.411 | 1.418 | 28,854,888 | -0.03(-2.22%) |
Jul 15, 2004 | 1.460 | 1.461 | 1.435 | 1.451 | 26,226,814 | -0.01(-0.70%) |
Jul 14, 2004 | 1.481 | 1.502 | 1.457 | 1.461 | 32,009,016 | -0.03(-2.12%) |
Jul 13, 2004 | 1.490 | 1.510 | 1.485 | 1.492 | 13,058,930 | +0.00(+0.11%) |
Jul 12, 2004 | 1.496 | 1.502 | 1.472 | 1.491 | 25,804,208 | +0.01(+0.46%) |
Jul 09, 2004 | 1.501 | 1.511 | 1.474 | 1.484 | 32,478,944 | -0.01(-0.67%) |
Jul 08, 2004 | 1.515 | 1.529 | 1.488 | 1.494 | 31,317,882 | -0.03(-2.00%) |
Jul 07, 2004 | 1.526 | 1.531 | 1.509 | 1.524 | 22,289,104 | +0.00(+0.25%) |
Jul 06, 2004 | 1.530 | 1.552 | 1.517 | 1.521 | 31,419,130 | -0.01(-0.71%) |
Jul 02, 2004 | 1.517 | 1.546 | 1.516 | 1.532 | 26,008,908 | +0.01(+0.70%) |
Jul 01, 2004 | 1.523 | 1.540 | 1.512 | 1.521 | 47,744,444 | -0.00(-0.07%) |
Jun 30, 2004 | 1.490 | 1.539 | 1.488 | 1.522 | 354,685,440 | +0.03(+2.26%) |
Jun 29, 2004 | 1.455 | 1.504 | 1.452 | 1.488 | 35,257,792 | +0.04(+2.47%) |
Jun 28, 2004 | 1.483 | 1.483 | 1.445 | 1.452 | 25,453,138 | -0.02(-1.55%) |
Jun 25, 2004 | 1.469 | 1.508 | 1.456 | 1.475 | 27,949,148 | +0.01(+0.45%) |
Jun 24, 2004 | 1.511 | 1.513 | 1.461 | 1.469 | 42,129,520 | -0.01(-0.75%) |
Jun 23, 2004 | 1.423 | 1.484 | 1.422 | 1.480 | 20,992,676 | +0.05(+3.74%) |
Jun 22, 2004 | 1.429 | 1.439 | 1.406 | 1.427 | 22,217,570 | -0.00(-0.27%) |
Jun 21, 2004 | 1.463 | 1.463 | 1.430 | 1.430 | 15,896,106 | -0.03(-2.22%) |
Jun 18, 2004 | 1.442 | 1.468 | 1.437 | 1.463 | 21,186,370 | +0.02(+1.53%) |
Jun 17, 2004 | 1.456 | 1.461 | 1.429 | 1.441 | 18,234,740 | -0.02(-1.51%) |
Jun 16, 2004 | 1.450 | 1.471 | 1.448 | 1.463 | 16,983,432 | +0.01(+0.83%) |
Jun 15, 2004 | 1.414 | 1.454 | 1.411 | 1.451 | 23,391,840 | +0.05(+3.35%) |
Jun 14, 2004 | 1.398 | 1.430 | 1.388 | 1.404 | 21,739,938 | +0.00(+0.11%) |
Jun 10, 2004 | 1.436 | 1.457 | 1.390 | 1.402 | 36,582,832 | -0.03(-1.97%) |
Jun 09, 2004 | 1.473 | 1.479 | 1.427 | 1.430 | 29,615,356 | -0.03(-2.33%) |
Jun 08, 2004 | 1.471 | 1.480 | 1.456 | 1.465 | 18,188,516 | -0.01(-0.71%) |
Jun 07, 2004 | 1.465 | 1.475 | 1.455 | 1.475 | 17,122,100 | +0.01(+0.60%) |
Jun 04, 2004 | 1.475 | 1.478 | 1.456 | 1.466 | 29,063,988 | +0.01(+0.36%) |
Jun 03, 2004 | 1.515 | 1.529 | 1.461 | 1.461 | 23,025,362 | -0.05(-3.42%) |
Jun 02, 2004 | 1.526 | 1.540 | 1.513 | 1.513 | 26,873,926 | -0.01(-0.52%) |