Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.785 | 3.787 | 3.741 | 3.753 | 16,191,595 | -0.02(-0.51%) |
May 27, 2005 | 3.733 | 3.799 | 3.732 | 3.772 | 10,466,524 | -0.01(-0.36%) |
May 26, 2005 | 3.728 | 3.801 | 3.716 | 3.786 | 16,662,997 | +0.07(+1.88%) |
May 25, 2005 | 3.708 | 3.721 | 3.688 | 3.716 | 17,096,020 | +0.01(+0.22%) |
May 24, 2005 | 3.709 | 3.743 | 3.672 | 3.708 | 25,123,474 | -0.04(-1.08%) |
May 23, 2005 | 3.695 | 3.757 | 3.677 | 3.748 | 11,954,003 | +0.05(+1.42%) |
May 20, 2005 | 3.734 | 3.743 | 3.656 | 3.696 | 13,940,327 | -0.02(-0.54%) |
May 19, 2005 | 3.661 | 3.716 | 3.633 | 3.716 | 17,297,694 | +0.07(+1.79%) |
May 18, 2005 | 3.587 | 3.663 | 3.575 | 3.651 | 16,686,649 | +0.07(+2.03%) |
May 17, 2005 | 3.547 | 3.580 | 3.519 | 3.578 | 15,078,624 | +0.00(+0.10%) |
May 16, 2005 | 3.564 | 3.578 | 3.529 | 3.574 | 11,010,748 | +0.01(+0.15%) |
May 13, 2005 | 3.560 | 3.598 | 3.542 | 3.569 | 16,204,783 | +0.00(+0.05%) |
May 12, 2005 | 3.626 | 3.653 | 3.514 | 3.567 | 15,789,269 | -0.06(-1.55%) |
May 11, 2005 | 3.549 | 3.624 | 3.528 | 3.623 | 14,213,420 | +0.07(+1.91%) |
May 10, 2005 | 3.535 | 3.596 | 3.535 | 3.555 | 12,299,201 | -0.02(-0.57%) |
May 09, 2005 | 3.553 | 3.576 | 3.483 | 3.575 | 20,485,352 | +0.01(+0.39%) |
May 06, 2005 | 3.579 | 3.579 | 3.504 | 3.561 | 25,368,198 | +0.01(+0.28%) |
May 05, 2005 | 3.575 | 3.597 | 3.524 | 3.551 | 23,879,570 | -0.04(-1.18%) |
May 04, 2005 | 3.546 | 3.641 | 3.538 | 3.594 | 24,779,756 | +0.02(+0.59%) |
May 03, 2005 | 3.442 | 3.590 | 3.442 | 3.572 | 31,704,818 | +0.10(+2.75%) |
May 02, 2005 | 3.427 | 3.477 | 3.412 | 3.477 | 16,916,912 | +0.06(+1.86%) |
Apr 29, 2005 | 3.396 | 3.439 | 3.320 | 3.413 | 20,417,238 | +0.03(+1.01%) |
Apr 28, 2005 | 3.366 | 3.428 | 3.355 | 3.379 | 26,489,430 | -0.01(-0.38%) |
Apr 27, 2005 | 3.454 | 3.468 | 3.329 | 3.392 | 60,296,292 | -0.22(-6.16%) |
Apr 26, 2005 | 3.628 | 3.652 | 3.587 | 3.615 | 21,728,496 | -0.00(-0.03%) |
Apr 25, 2005 | 3.640 | 3.670 | 3.574 | 3.616 | 23,697,858 | -0.02(-0.61%) |
Apr 22, 2005 | 3.504 | 3.687 | 3.504 | 3.638 | 34,266,272 | +0.08(+2.14%) |
Apr 21, 2005 | 3.455 | 3.562 | 3.448 | 3.561 | 28,486,202 | +0.15(+4.31%) |
Apr 20, 2005 | 3.399 | 3.521 | 3.399 | 3.414 | 54,914,428 | +0.09(+2.57%) |
Apr 19, 2005 | 3.274 | 3.366 | 3.248 | 3.329 | 27,510,878 | +0.09(+2.81%) |
Apr 18, 2005 | 3.252 | 3.310 | 3.201 | 3.238 | 21,144,294 | -0.01(-0.37%) |
Apr 15, 2005 | 3.302 | 3.356 | 3.235 | 3.250 | 31,183,116 | -0.09(-2.83%) |
Apr 14, 2005 | 3.424 | 3.425 | 3.322 | 3.344 | 24,226,454 | -0.06(-1.65%) |
Apr 13, 2005 | 3.466 | 3.492 | 3.398 | 3.400 | 15,428,306 | -0.06(-1.75%) |
Apr 12, 2005 | 3.383 | 3.462 | 3.341 | 3.461 | 18,268,722 | +0.06(+1.81%) |
Apr 11, 2005 | 3.436 | 3.451 | 3.386 | 3.400 | 10,680,108 | -0.01(-0.43%) |
Apr 08, 2005 | 3.490 | 3.523 | 3.383 | 3.414 | 16,704,268 | -0.07(-1.95%) |
Apr 07, 2005 | 3.368 | 3.495 | 3.359 | 3.482 | 19,675,568 | +0.11(+3.36%) |
Apr 06, 2005 | 3.339 | 3.424 | 3.330 | 3.369 | 19,189,316 | +0.06(+1.81%) |
Apr 05, 2005 | 3.266 | 3.320 | 3.251 | 3.309 | 13,027,323 | +0.07(+2.19%) |
Apr 04, 2005 | 3.245 | 3.269 | 3.196 | 3.239 | 14,738,335 | -0.01(-0.34%) |
Apr 01, 2005 | 3.308 | 3.344 | 3.211 | 3.250 | 19,730,098 | -0.04(-1.31%) |
Mar 31, 2005 | 3.302 | 3.332 | 3.258 | 3.293 | 16,954,926 | -0.01(-0.17%) |
Mar 30, 2005 | 3.233 | 3.311 | 3.233 | 3.298 | 16,281,502 | +0.08(+2.52%) |
Mar 29, 2005 | 3.228 | 3.255 | 3.199 | 3.217 | 18,303,502 | -0.02(-0.54%) |
Mar 28, 2005 | 3.267 | 3.318 | 3.234 | 3.235 | 14,717,526 | -0.02(-0.57%) |
Mar 24, 2005 | 3.320 | 3.346 | 3.250 | 3.253 | 14,638,545 | -0.05(-1.64%) |
Mar 23, 2005 | 3.215 | 3.318 | 3.201 | 3.308 | 23,091,016 | +0.10(+3.07%) |
Mar 22, 2005 | 3.228 | 3.274 | 3.204 | 3.209 | 21,726,158 | -0.02(-0.63%) |
Mar 21, 2005 | 3.266 | 3.267 | 3.185 | 3.229 | 15,558,137 | -0.03(-0.82%) |
Mar 18, 2005 | 3.263 | 3.269 | 3.215 | 3.256 | 20,916,934 | +0.01(+0.43%) |
Mar 17, 2005 | 3.212 | 3.273 | 3.201 | 3.242 | 16,641,160 | +0.02(+0.69%) |
Mar 16, 2005 | 3.182 | 3.256 | 3.182 | 3.220 | 17,211,576 | -0.00(-0.06%) |
Mar 15, 2005 | 3.299 | 3.304 | 3.196 | 3.222 | 21,053,310 | -0.06(-1.88%) |
Mar 14, 2005 | 3.192 | 3.291 | 3.169 | 3.284 | 20,171,732 | +0.10(+3.27%) |
Mar 11, 2005 | 3.214 | 3.242 | 3.127 | 3.180 | 19,251,602 | -0.05(-1.43%) |
Mar 10, 2005 | 3.238 | 3.255 | 3.170 | 3.226 | 19,704,060 | -0.01(-0.28%) |
Mar 09, 2005 | 3.238 | 3.263 | 3.203 | 3.235 | 17,487,088 | -0.00(-0.06%) |
Mar 08, 2005 | 3.240 | 3.317 | 3.210 | 3.237 | 20,437,448 | +0.01(+0.29%) |
Mar 07, 2005 | 3.224 | 3.288 | 3.206 | 3.228 | 12,878,966 | +0.02(+0.66%) |
Mar 04, 2005 | 3.271 | 3.283 | 3.190 | 3.206 | 18,315,652 | -0.03(-0.80%) |
Mar 03, 2005 | 3.248 | 3.276 | 3.173 | 3.232 | 20,851,392 | -0.00(-0.11%) |
Mar 02, 2005 | 3.137 | 3.334 | 3.116 | 3.236 | 34,344,576 | +0.09(+2.75%) |
Mar 01, 2005 | 3.192 | 3.219 | 3.143 | 3.149 | 17,681,982 | -0.03(-0.90%) |
Feb 28, 2005 | 3.263 | 3.279 | 3.164 | 3.178 | 38,375,760 | -0.09(-2.84%) |
Feb 25, 2005 | 3.208 | 3.272 | 3.174 | 3.271 | 29,209,296 | +0.05(+1.69%) |
Feb 24, 2005 | 3.131 | 3.232 | 3.112 | 3.216 | 31,251,154 | +0.09(+3.00%) |
Feb 23, 2005 | 3.079 | 3.131 | 3.062 | 3.123 | 20,977,878 | +0.07(+2.41%) |
Feb 22, 2005 | 3.040 | 3.084 | 3.018 | 3.049 | 26,026,122 | -0.04(-1.19%) |
Feb 18, 2005 | 3.101 | 3.123 | 3.033 | 3.086 | 19,495,046 | -0.02(-0.53%) |
Feb 17, 2005 | 3.104 | 3.138 | 3.073 | 3.102 | 22,302,526 | +0.01(+0.33%) |
Feb 16, 2005 | 3.055 | 3.105 | 3.043 | 3.092 | 21,173,306 | +0.05(+1.69%) |
Feb 15, 2005 | 3.040 | 3.114 | 3.023 | 3.041 | 22,649,408 | +0.00(+0.12%) |
Feb 14, 2005 | 2.982 | 3.047 | 2.982 | 3.037 | 17,781,676 | +0.02(+0.67%) |
Feb 11, 2005 | 2.872 | 3.045 | 2.804 | 3.017 | 34,947,292 | +0.16(+5.67%) |
Feb 10, 2005 | 2.906 | 2.906 | 2.795 | 2.855 | 31,768,204 | -0.03(-0.96%) |
Feb 09, 2005 | 2.960 | 2.998 | 2.860 | 2.883 | 29,780,602 | -0.08(-2.58%) |
Feb 08, 2005 | 2.995 | 3.007 | 2.935 | 2.959 | 24,162,932 | -0.03(-1.08%) |
Feb 07, 2005 | 3.071 | 3.083 | 2.987 | 2.991 | 22,318,768 | -0.07(-2.22%) |
Feb 04, 2005 | 2.978 | 3.067 | 2.970 | 3.059 | 24,303,982 | +0.09(+3.04%) |
Feb 03, 2005 | 3.021 | 3.029 | 2.945 | 2.969 | 22,955,048 | -0.03(-1.13%) |
Feb 02, 2005 | 3.078 | 3.103 | 2.992 | 3.003 | 22,828,034 | -0.07(-2.42%) |
Feb 01, 2005 | 3.037 | 3.084 | 2.975 | 3.078 | 30,651,324 | +0.03(+1.09%) |
Jan 31, 2005 | 3.035 | 3.069 | 3.017 | 3.044 | 20,635,220 | +0.05(+1.81%) |
Jan 28, 2005 | 3.082 | 3.090 | 2.952 | 2.990 | 41,824,412 | -0.01(-0.25%) |
Jan 27, 2005 | 3.029 | 3.079 | 2.958 | 2.998 | 26,436,444 | -0.05(-1.75%) |
Jan 26, 2005 | 2.957 | 3.060 | 2.943 | 3.051 | 19,740,568 | +0.11(+3.59%) |
Jan 25, 2005 | 2.975 | 3.023 | 2.884 | 2.945 | 29,252,952 | -0.02(-0.74%) |
Jan 24, 2005 | 3.098 | 3.127 | 2.947 | 2.967 | 28,921,312 | -0.06(-1.92%) |
Jan 21, 2005 | 3.083 | 3.139 | 3.017 | 3.025 | 20,834,410 | -0.05(-1.67%) |
Jan 20, 2005 | 3.095 | 3.134 | 3.072 | 3.077 | 23,128,068 | +0.01(+0.45%) |
Jan 19, 2005 | 3.098 | 3.139 | 3.059 | 3.063 | 20,090,788 | -0.02(-0.63%) |
Jan 18, 2005 | 3.013 | 3.118 | 2.971 | 3.082 | 15,173,049 | +0.08(+2.57%) |
Jan 14, 2005 | 2.989 | 3.032 | 2.986 | 3.005 | 11,255,519 | +0.01(+0.49%) |
Jan 13, 2005 | 3.027 | 3.039 | 2.976 | 2.990 | 20,538,436 | -0.06(-1.90%) |
Jan 12, 2005 | 3.021 | 3.052 | 2.991 | 3.048 | 32,408,054 | +0.03(+1.04%) |
Jan 11, 2005 | 3.067 | 3.081 | 3.008 | 3.017 | 23,729,338 | -0.07(-2.26%) |
Jan 10, 2005 | 3.085 | 3.147 | 3.064 | 3.087 | 20,558,462 | +0.00(+0.03%) |
Jan 07, 2005 | 3.117 | 3.118 | 3.067 | 3.086 | 19,932,152 | -0.01(-0.21%) |
Jan 06, 2005 | 3.099 | 3.143 | 3.089 | 3.092 | 21,362,368 | +0.02(+0.63%) |
Jan 05, 2005 | 3.081 | 3.106 | 2.939 | 3.073 | 59,023,160 | -0.04(-1.39%) |
Jan 04, 2005 | 3.239 | 3.250 | 3.078 | 3.116 | 27,374,194 | -0.08(-2.45%) |
Jan 03, 2005 | 3.269 | 3.269 | 3.127 | 3.194 | 17,087,230 | -0.02(-0.74%) |
Dec 31, 2004 | 3.233 | 3.257 | 3.192 | 3.218 | 11,065,723 | -0.02(-0.51%) |
Dec 30, 2004 | 3.279 | 3.279 | 3.222 | 3.235 | 7,463,220 | -0.03(-0.82%) |
Dec 29, 2004 | 3.241 | 3.285 | 3.216 | 3.262 | 15,560,290 | +0.02(+0.65%) |
Dec 28, 2004 | 3.165 | 3.267 | 3.153 | 3.240 | 18,508,830 | +0.09(+2.83%) |
Dec 27, 2004 | 3.178 | 3.190 | 3.082 | 3.151 | 14,103,959 | -0.00(-0.15%) |
Dec 23, 2004 | 3.170 | 3.195 | 3.131 | 3.156 | 14,472,526 | -0.02(-0.78%) |
Dec 22, 2004 | 3.157 | 3.231 | 3.113 | 3.181 | 20,640,868 | -0.04(-1.28%) |
Dec 21, 2004 | 3.222 | 3.265 | 3.139 | 3.222 | 28,914,610 | +0.00(+0.06%) |
Dec 20, 2004 | 3.251 | 3.343 | 3.215 | 3.220 | 22,087,414 | +0.01(+0.46%) |
Dec 17, 2004 | 3.307 | 3.330 | 3.203 | 3.205 | 23,498,624 | -0.07(-2.13%) |
Dec 16, 2004 | 3.348 | 3.348 | 3.251 | 3.275 | 15,672,817 | -0.05(-1.55%) |
Dec 15, 2004 | 3.408 | 3.428 | 3.308 | 3.327 | 15,435,803 | -0.09(-2.61%) |
Dec 14, 2004 | 3.397 | 3.430 | 3.382 | 3.416 | 21,818,870 | +0.00(+0.05%) |
Dec 13, 2004 | 3.402 | 3.420 | 3.285 | 3.414 | 17,926,080 | +0.07(+2.03%) |
Dec 10, 2004 | 3.359 | 3.400 | 3.336 | 3.346 | 9,739,315 | -0.04(-1.25%) |
Dec 09, 2004 | 3.329 | 3.412 | 3.293 | 3.388 | 17,590,672 | +0.05(+1.40%) |
Dec 08, 2004 | 3.259 | 3.353 | 3.247 | 3.342 | 18,228,870 | +0.06(+1.91%) |
Dec 07, 2004 | 3.316 | 3.392 | 3.263 | 3.279 | 24,266,746 | -0.02(-0.56%) |
Dec 06, 2004 | 3.284 | 3.319 | 3.208 | 3.297 | 13,609,817 | +0.03(+1.04%) |
Dec 03, 2004 | 3.201 | 3.301 | 3.185 | 3.263 | 28,957,556 | +0.05(+1.69%) |
Dec 02, 2004 | 3.178 | 3.232 | 3.159 | 3.209 | 32,389,364 | +0.02(+0.72%) |
Dec 01, 2004 | 3.167 | 3.234 | 3.159 | 3.186 | 20,724,040 | +0.02(+0.52%) |
Nov 30, 2004 | 3.142 | 3.174 | 3.106 | 3.170 | 19,237,810 | +0.03(+0.88%) |
Nov 29, 2004 | 3.175 | 3.215 | 3.118 | 3.142 | 19,450,906 | -0.03(-1.01%) |
Nov 26, 2004 | 3.224 | 3.232 | 3.173 | 3.174 | 4,080,335 | -0.01(-0.26%) |
Nov 24, 2004 | 3.185 | 3.261 | 3.158 | 3.182 | 14,538,303 | +0.01(+0.35%) |
Nov 23, 2004 | 3.187 | 3.198 | 3.141 | 3.171 | 11,956,700 | -0.01(-0.35%) |
Nov 22, 2004 | 3.180 | 3.212 | 3.081 | 3.182 | 16,967,696 | +0.02(+0.73%) |
Nov 19, 2004 | 3.256 | 3.274 | 3.132 | 3.159 | 23,002,308 | -0.10(-3.16%) |
Nov 18, 2004 | 3.192 | 3.297 | 3.159 | 3.262 | 19,378,062 | +0.09(+2.90%) |
Nov 17, 2004 | 3.250 | 3.257 | 3.152 | 3.170 | 24,250,438 | -0.06(-1.96%) |
Nov 16, 2004 | 3.300 | 3.320 | 3.225 | 3.234 | 18,603,418 | -0.07(-2.12%) |
Nov 15, 2004 | 3.390 | 3.403 | 3.283 | 3.304 | 17,859,760 | -0.09(-2.76%) |
Nov 12, 2004 | 3.438 | 3.483 | 3.364 | 3.398 | 14,076,235 | -0.02(-0.67%) |
Nov 11, 2004 | 3.403 | 3.443 | 3.361 | 3.421 | 12,354,078 | +0.06(+1.89%) |
Nov 10, 2004 | 3.312 | 3.414 | 3.310 | 3.357 | 18,943,718 | -0.02(-0.73%) |
Nov 09, 2004 | 3.394 | 3.439 | 3.371 | 3.382 | 11,796,335 | -0.00(-0.14%) |
Nov 08, 2004 | 3.417 | 3.467 | 3.354 | 3.387 | 15,731,527 | -0.06(-1.60%) |
Nov 05, 2004 | 3.449 | 3.497 | 3.392 | 3.442 | 20,515,838 | +0.02(+0.59%) |
Nov 04, 2004 | 3.325 | 3.437 | 3.320 | 3.422 | 17,136,758 | +0.06(+1.89%) |
Nov 03, 2004 | 3.331 | 3.421 | 3.320 | 3.358 | 35,090,020 | +0.11(+3.49%) |
Nov 02, 2004 | 3.247 | 3.340 | 3.216 | 3.245 | 23,865,018 | -0.01(-0.20%) |
Nov 01, 2004 | 3.211 | 3.256 | 3.175 | 3.251 | 22,638,090 | +0.07(+2.08%) |
Oct 29, 2004 | 3.217 | 3.276 | 3.143 | 3.185 | 18,182,120 | -0.04(-1.14%) |
Oct 28, 2004 | 3.217 | 3.264 | 3.167 | 3.222 | 20,215,764 | +0.01(+0.26%) |
Oct 27, 2004 | 3.126 | 3.249 | 3.113 | 3.214 | 27,072,860 | +0.08(+2.70%) |
Oct 26, 2004 | 3.055 | 3.158 | 3.031 | 3.129 | 31,503,824 | +0.10(+3.28%) |
Oct 25, 2004 | 3.049 | 3.065 | 2.950 | 3.030 | 34,837,240 | -0.03(-0.93%) |
Oct 22, 2004 | 3.192 | 3.195 | 2.999 | 3.058 | 95,498,128 | -0.32(-9.35%) |
Oct 21, 2004 | 3.453 | 3.495 | 3.321 | 3.374 | 36,786,624 | -0.10(-2.99%) |
Oct 20, 2004 | 3.434 | 3.501 | 3.381 | 3.478 | 18,852,392 | +0.05(+1.48%) |
Oct 19, 2004 | 3.539 | 3.559 | 3.402 | 3.427 | 25,007,686 | -0.10(-2.77%) |
Oct 18, 2004 | 3.417 | 3.537 | 3.417 | 3.525 | 19,188,886 | +0.08(+2.21%) |
Oct 15, 2004 | 3.485 | 3.487 | 3.357 | 3.448 | 23,492,646 | +0.01(+0.21%) |
Oct 14, 2004 | 3.450 | 3.500 | 3.394 | 3.441 | 18,035,346 | -0.01(-0.37%) |
Oct 13, 2004 | 3.488 | 3.534 | 3.393 | 3.454 | 18,189,730 | -0.06(-1.75%) |
Oct 12, 2004 | 3.458 | 3.537 | 3.394 | 3.515 | 19,204,106 | +0.03(+0.90%) |
Oct 11, 2004 | 3.466 | 3.537 | 3.457 | 3.484 | 10,908,076 | +0.01(+0.21%) |
Oct 08, 2004 | 3.486 | 3.520 | 3.457 | 3.477 | 22,581,012 | -0.02(-0.58%) |
Oct 07, 2004 | 3.555 | 3.578 | 3.476 | 3.497 | 24,577,146 | -0.09(-2.61%) |
Oct 06, 2004 | 3.516 | 3.591 | 3.510 | 3.591 | 23,597,018 | +0.06(+1.67%) |
Oct 05, 2004 | 3.469 | 3.596 | 3.441 | 3.532 | 31,867,500 | -0.00(-0.10%) |
Oct 04, 2004 | 3.481 | 3.567 | 3.477 | 3.536 | 29,216,314 | +0.07(+1.99%) |
Oct 01, 2004 | 3.450 | 3.500 | 3.422 | 3.467 | 24,493,974 | +0.03(+0.83%) |
Sep 30, 2004 | 3.345 | 3.442 | 3.320 | 3.438 | 32,639,968 | +0.11(+3.37%) |
Sep 29, 2004 | 3.265 | 3.397 | 3.265 | 3.326 | 17,771,694 | +0.04(+1.12%) |
Sep 28, 2004 | 3.303 | 3.316 | 3.243 | 3.289 | 14,548,088 | +0.02(+0.73%) |
Sep 27, 2004 | 3.314 | 3.330 | 3.238 | 3.265 | 17,051,956 | -0.09(-2.74%) |
Sep 24, 2004 | 3.341 | 3.403 | 3.337 | 3.357 | 17,761,366 | +0.01(+0.41%) |
Sep 23, 2004 | 3.331 | 3.389 | 3.323 | 3.343 | 15,740,768 | +0.01(+0.17%) |
Sep 22, 2004 | 3.380 | 3.407 | 3.338 | 3.338 | 22,019,462 | -0.10(-2.86%) |
Sep 21, 2004 | 3.427 | 3.447 | 3.341 | 3.436 | 20,254,904 | +0.06(+1.85%) |
Sep 20, 2004 | 3.380 | 3.431 | 3.330 | 3.374 | 16,549,660 | -0.02(-0.57%) |
Sep 17, 2004 | 3.316 | 3.403 | 3.306 | 3.393 | 32,758,476 | +0.10(+2.93%) |
Sep 16, 2004 | 3.273 | 3.331 | 3.260 | 3.296 | 13,822,912 | +0.03(+1.07%) |
Sep 15, 2004 | 3.283 | 3.308 | 3.204 | 3.262 | 17,111,208 | -0.02(-0.64%) |
Sep 14, 2004 | 3.283 | 3.320 | 3.276 | 3.283 | 13,044,463 | -0.00(-0.11%) |
Sep 13, 2004 | 3.266 | 3.315 | 3.238 | 3.286 | 20,676,202 | +0.02(+0.68%) |
Sep 10, 2004 | 3.215 | 3.268 | 3.179 | 3.264 | 16,914,966 | +0.06(+1.84%) |
Sep 09, 2004 | 3.172 | 3.216 | 3.122 | 3.205 | 19,663,456 | +0.07(+2.29%) |
Sep 08, 2004 | 3.178 | 3.235 | 3.116 | 3.134 | 16,598,584 | -0.05(-1.47%) |
Sep 07, 2004 | 3.293 | 3.322 | 3.124 | 3.181 | 24,335,240 | +1.56(+96.70%) |
Sep 03, 2004 | 1.631 | 1.652 | 1.614 | 1.617 | 18,250,072 | -0.02(-1.37%) |
Sep 02, 2004 | 1.631 | 1.651 | 1.623 | 1.639 | 33,661,412 | +0.01(+0.42%) |
Sep 01, 2004 | 1.594 | 1.633 | 1.592 | 1.633 | 44,891,304 | +0.04(+2.71%) |
Aug 31, 2004 | 1.575 | 1.590 | 1.549 | 1.590 | 22,794,650 | +0.02(+1.39%) |
Aug 30, 2004 | 1.602 | 1.605 | 1.567 | 1.568 | 21,355,170 | -0.03(-1.74%) |
Aug 27, 2004 | 1.585 | 1.627 | 1.584 | 1.596 | 28,368,826 | +0.00(+0.22%) |
Aug 26, 2004 | 1.605 | 1.623 | 1.575 | 1.592 | 101,238,648 | +0.06(+3.62%) |
Aug 25, 2004 | 1.492 | 1.543 | 1.488 | 1.536 | 32,984,074 | +0.05(+3.13%) |
Aug 24, 2004 | 1.499 | 1.512 | 1.480 | 1.490 | 27,483,828 | -0.00(-0.25%) |
Aug 23, 2004 | 1.527 | 1.530 | 1.486 | 1.493 | 30,248,628 | -0.03(-1.90%) |
Aug 20, 2004 | 1.496 | 1.526 | 1.490 | 1.522 | 47,981,184 | +0.03(+2.18%) |
Aug 19, 2004 | 1.511 | 1.528 | 1.487 | 1.490 | 40,492,412 | -0.03(-2.04%) |
Aug 18, 2004 | 1.473 | 1.521 | 1.466 | 1.521 | 36,287,048 | +0.05(+3.25%) |
Aug 17, 2004 | 1.490 | 1.501 | 1.473 | 1.473 | 28,387,308 | -0.02(-1.02%) |
Aug 16, 2004 | 1.453 | 1.503 | 1.452 | 1.488 | 29,888,760 | +0.04(+2.76%) |
Aug 13, 2004 | 1.467 | 1.487 | 1.436 | 1.448 | 28,492,768 | -0.02(-1.08%) |
Aug 12, 2004 | 1.500 | 1.516 | 1.464 | 1.464 | 33,034,086 | -0.05(-3.19%) |
Aug 11, 2004 | 1.459 | 1.536 | 1.458 | 1.513 | 58,061,884 | +0.04(+2.67%) |
Aug 10, 2004 | 1.428 | 1.475 | 1.425 | 1.473 | 28,268,802 | +0.06(+3.89%) |
Aug 09, 2004 | 1.424 | 1.447 | 1.414 | 1.418 | 16,824,726 | +0.00(+0.06%) |
Aug 06, 2004 | 1.447 | 1.462 | 1.414 | 1.417 | 36,294,660 | -0.05(-3.19%) |
Aug 05, 2004 | 1.465 | 1.500 | 1.454 | 1.464 | 37,232,928 | +0.02(+1.24%) |
Aug 04, 2004 | 1.456 | 1.471 | 1.429 | 1.446 | 30,423,672 | -0.01(-0.77%) |
Aug 03, 2004 | 1.457 | 1.494 | 1.455 | 1.457 | 41,198,020 | -0.00(-0.20%) |
Aug 02, 2004 | 1.476 | 1.518 | 1.445 | 1.460 | 79,871,512 | -0.03(-1.76%) |
Jul 30, 2004 | 1.477 | 1.536 | 1.466 | 1.486 | 156,935,824 | +0.12(+8.64%) |
Jul 29, 2004 | 1.355 | 1.392 | 1.353 | 1.368 | 49,231,488 | +0.03(+2.15%) |
Jul 28, 2004 | 1.335 | 1.360 | 1.292 | 1.339 | 32,314,346 | +0.00(+0.03%) |
Jul 27, 2004 | 1.301 | 1.348 | 1.297 | 1.339 | 31,969,698 | +0.04(+3.41%) |
Jul 26, 2004 | 1.343 | 1.350 | 1.278 | 1.295 | 48,482,392 | -0.04(-3.23%) |
Jul 23, 2004 | 1.370 | 1.386 | 1.314 | 1.338 | 36,670,836 | -0.04(-2.79%) |
Jul 22, 2004 | 1.368 | 1.397 | 1.344 | 1.376 | 39,922,712 | +0.01(+0.77%) |
Jul 21, 2004 | 1.429 | 1.431 | 1.350 | 1.366 | 50,225,204 | -0.07(-4.79%) |
Jul 20, 2004 | 1.460 | 1.460 | 1.427 | 1.435 | 30,019,226 | -0.02(-1.14%) |
Jul 19, 2004 | 1.448 | 1.470 | 1.414 | 1.451 | 30,503,038 | +0.02(+1.07%) |
Jul 16, 2004 | 1.478 | 1.479 | 1.428 | 1.436 | 28,505,816 | -0.03(-2.22%) |
Jul 15, 2004 | 1.478 | 1.479 | 1.452 | 1.468 | 25,909,534 | -0.01(-0.70%) |
Jul 14, 2004 | 1.499 | 1.521 | 1.475 | 1.479 | 31,621,788 | -0.03(-2.12%) |
Jul 13, 2004 | 1.508 | 1.529 | 1.504 | 1.511 | 12,900,950 | +0.00(+0.11%) |
Jul 12, 2004 | 1.514 | 1.520 | 1.490 | 1.509 | 25,492,042 | +0.01(+0.46%) |
Jul 09, 2004 | 1.519 | 1.529 | 1.492 | 1.502 | 32,086,030 | -0.01(-0.67%) |
Jul 08, 2004 | 1.534 | 1.548 | 1.506 | 1.512 | 30,939,014 | -0.03(-2.00%) |
Jul 07, 2004 | 1.545 | 1.550 | 1.527 | 1.543 | 22,019,462 | +0.00(+0.25%) |
Jul 06, 2004 | 1.549 | 1.571 | 1.536 | 1.539 | 31,039,038 | -0.01(-0.71%) |
Jul 02, 2004 | 1.536 | 1.565 | 1.534 | 1.550 | 25,694,266 | +0.01(+0.70%) |
Jul 01, 2004 | 1.541 | 1.559 | 1.530 | 1.539 | 47,166,856 | -0.00(-0.07%) |
Jun 30, 2004 | 1.509 | 1.558 | 1.507 | 1.541 | 350,394,624 | +0.03(+2.26%) |
Jun 29, 2004 | 1.473 | 1.522 | 1.469 | 1.507 | 34,831,260 | +0.04(+2.47%) |
Jun 28, 2004 | 1.501 | 1.501 | 1.463 | 1.470 | 25,145,220 | -0.02(-1.56%) |
Jun 25, 2004 | 1.487 | 1.526 | 1.473 | 1.493 | 27,611,034 | +0.01(+0.45%) |
Jun 24, 2004 | 1.529 | 1.531 | 1.479 | 1.487 | 41,619,860 | -0.01(-0.75%) |
Jun 23, 2004 | 1.441 | 1.502 | 1.439 | 1.498 | 20,738,718 | +0.05(+3.74%) |
Jun 22, 2004 | 1.446 | 1.457 | 1.424 | 1.444 | 21,948,792 | -0.00(-0.27%) |
Jun 21, 2004 | 1.481 | 1.481 | 1.448 | 1.448 | 15,703,803 | -0.03(-2.22%) |
Jun 18, 2004 | 1.460 | 1.486 | 1.455 | 1.481 | 20,930,068 | +0.02(+1.53%) |
Jun 17, 2004 | 1.473 | 1.479 | 1.447 | 1.459 | 18,014,144 | -0.02(-1.51%) |
Jun 16, 2004 | 1.468 | 1.489 | 1.466 | 1.481 | 16,777,976 | +0.01(+0.83%) |
Jun 15, 2004 | 1.431 | 1.472 | 1.429 | 1.469 | 23,108,856 | +0.05(+3.35%) |
Jun 14, 2004 | 1.415 | 1.448 | 1.405 | 1.421 | 21,476,940 | +0.00(+0.11%) |
Jun 10, 2004 | 1.453 | 1.475 | 1.407 | 1.419 | 36,140,272 | -0.03(-1.97%) |
Jun 09, 2004 | 1.491 | 1.497 | 1.445 | 1.448 | 29,257,084 | -0.03(-2.33%) |
Jun 08, 2004 | 1.489 | 1.498 | 1.474 | 1.482 | 17,968,482 | -0.01(-0.71%) |
Jun 07, 2004 | 1.483 | 1.493 | 1.473 | 1.493 | 16,914,966 | +0.01(+0.60%) |
Jun 04, 2004 | 1.493 | 1.496 | 1.473 | 1.484 | 28,712,388 | +0.01(+0.36%) |
Jun 03, 2004 | 1.534 | 1.547 | 1.479 | 1.479 | 22,746,812 | -0.05(-3.42%) |
Jun 02, 2004 | 1.544 | 1.559 | 1.531 | 1.531 | 26,548,820 | -0.01(-0.52%) |