Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.044 | 2.061 | 2.038 | 2.042 | 16,673,798 | -0.01(-0.59%) |
Jun 29, 2005 | 2.068 | 2.081 | 2.052 | 2.054 | 13,977,805 | -0.01(-0.55%) |
Jun 28, 2005 | 2.086 | 2.086 | 2.053 | 2.065 | 13,179,985 | -0.01(-0.45%) |
Jun 27, 2005 | 1.992 | 2.087 | 1.973 | 2.075 | 34,347,104 | +0.09(+4.52%) |
Jun 24, 2005 | 2.014 | 2.025 | 1.976 | 1.985 | 20,442,060 | -0.03(-1.32%) |
Jun 23, 2005 | 2.041 | 2.066 | 2.012 | 2.012 | 14,969,654 | -0.03(-1.63%) |
Jun 22, 2005 | 2.032 | 2.049 | 2.017 | 2.045 | 18,739,194 | +0.01(+0.69%) |
Jun 21, 2005 | 2.042 | 2.082 | 2.020 | 2.031 | 22,233,006 | -0.01(-0.54%) |
Jun 20, 2005 | 2.023 | 2.050 | 2.002 | 2.042 | 21,869,202 | +0.04(+1.94%) |
Jun 17, 2005 | 1.960 | 2.009 | 1.960 | 2.003 | 24,599,660 | +0.06(+3.04%) |
Jun 16, 2005 | 1.900 | 1.947 | 1.896 | 1.944 | 19,796,146 | +0.05(+2.63%) |
Jun 15, 2005 | 1.888 | 1.907 | 1.876 | 1.894 | 22,520,222 | +0.01(+0.33%) |
Jun 14, 2005 | 1.870 | 1.906 | 1.854 | 1.888 | 35,751,268 | +0.03(+1.71%) |
Jun 13, 2005 | 1.861 | 1.866 | 1.844 | 1.856 | 8,206,694 | +0.01(+0.30%) |
Jun 10, 2005 | 1.836 | 1.861 | 1.834 | 1.851 | 9,813,823 | +0.03(+1.39%) |
Jun 09, 2005 | 1.792 | 1.832 | 1.788 | 1.825 | 22,363,212 | +0.01(+0.43%) |
Jun 08, 2005 | 1.822 | 1.859 | 1.817 | 1.817 | 15,087,094 | +0.00(+0.24%) |
Jun 07, 2005 | 1.833 | 1.851 | 1.807 | 1.813 | 18,866,846 | -0.05(-2.59%) |
Jun 06, 2005 | 1.857 | 1.872 | 1.823 | 1.861 | 19,719,556 | -0.03(-1.70%) |
Jun 03, 2005 | 1.911 | 1.915 | 1.874 | 1.893 | 11,159,267 | -0.01(-0.60%) |
Jun 02, 2005 | 1.878 | 1.910 | 1.875 | 1.905 | 18,874,504 | +0.03(+1.63%) |
Jun 01, 2005 | 1.838 | 1.885 | 1.830 | 1.874 | 14,944,124 | +0.03(+1.37%) |
May 31, 2005 | 1.863 | 1.863 | 1.833 | 1.849 | 12,784,266 | -0.00(-0.23%) |
May 27, 2005 | 1.832 | 1.860 | 1.830 | 1.853 | 18,232,418 | +0.01(+0.70%) |
May 26, 2005 | 1.825 | 1.843 | 1.822 | 1.840 | 10,338,469 | +0.03(+1.38%) |
May 25, 2005 | 1.793 | 1.818 | 1.785 | 1.815 | 15,882,360 | +0.03(+1.58%) |
May 24, 2005 | 1.761 | 1.790 | 1.753 | 1.787 | 12,088,567 | +0.02(+1.15%) |
May 23, 2005 | 1.749 | 1.782 | 1.749 | 1.767 | 18,250,290 | -0.02(-1.10%) |
May 20, 2005 | 1.779 | 1.790 | 1.770 | 1.786 | 7,274,841 | +0.01(+0.37%) |
May 19, 2005 | 1.753 | 1.781 | 1.737 | 1.779 | 14,988,802 | +0.04(+2.09%) |
May 18, 2005 | 1.723 | 1.761 | 1.723 | 1.743 | 17,815,000 | +0.03(+1.71%) |
May 17, 2005 | 1.657 | 1.742 | 1.655 | 1.714 | 19,233,204 | +0.04(+2.51%) |
May 16, 2005 | 1.657 | 1.682 | 1.641 | 1.672 | 20,258,244 | +0.02(+0.95%) |
May 13, 2005 | 1.700 | 1.709 | 1.635 | 1.656 | 22,017,276 | -0.04(-2.58%) |
May 12, 2005 | 1.767 | 1.775 | 1.696 | 1.700 | 19,456,594 | -0.07(-3.77%) |
May 11, 2005 | 1.747 | 1.769 | 1.729 | 1.767 | 11,856,242 | +0.02(+0.92%) |
May 10, 2005 | 1.797 | 1.797 | 1.740 | 1.750 | 14,730,947 | -0.05(-2.81%) |
May 09, 2005 | 1.789 | 1.806 | 1.772 | 1.801 | 10,564,412 | +0.02(+1.23%) |
May 06, 2005 | 1.800 | 1.801 | 1.779 | 1.779 | 19,337,878 | +0.03(+1.68%) |
May 05, 2005 | 1.723 | 1.751 | 1.717 | 1.750 | 16,287,015 | +0.03(+1.85%) |
May 04, 2005 | 1.677 | 1.723 | 1.677 | 1.718 | 18,854,080 | +0.04(+2.64%) |
May 03, 2005 | 1.676 | 1.680 | 1.657 | 1.674 | 12,045,166 | -0.00(-0.19%) |
May 02, 2005 | 1.659 | 1.683 | 1.631 | 1.677 | 7,535,249 | +0.03(+2.10%) |
Apr 29, 2005 | 1.655 | 1.657 | 1.616 | 1.642 | 9,379,809 | +0.02(+1.26%) |
Apr 28, 2005 | 1.654 | 1.656 | 1.617 | 1.622 | 14,372,247 | -0.04(-2.52%) |
Apr 27, 2005 | 1.718 | 1.718 | 1.664 | 1.664 | 12,841,709 | -0.05(-3.15%) |
Apr 26, 2005 | 1.694 | 1.725 | 1.694 | 1.718 | 11,849,860 | +0.00(+0.25%) |
Apr 25, 2005 | 1.670 | 1.725 | 1.670 | 1.714 | 14,765,413 | +0.04(+2.63%) |
Apr 22, 2005 | 1.721 | 1.721 | 1.661 | 1.670 | 11,677,530 | -0.03(-1.84%) |
Apr 21, 2005 | 1.694 | 1.702 | 1.650 | 1.701 | 12,087,291 | +0.05(+2.79%) |
Apr 20, 2005 | 1.674 | 1.688 | 1.653 | 1.655 | 16,690,392 | -0.01(-0.80%) |
Apr 19, 2005 | 1.633 | 1.670 | 1.633 | 1.668 | 14,475,644 | +0.06(+3.88%) |
Apr 18, 2005 | 1.577 | 1.614 | 1.573 | 1.606 | 18,743,024 | -0.01(-0.32%) |
Apr 15, 2005 | 1.644 | 1.663 | 1.608 | 1.611 | 27,392,668 | -0.05(-3.16%) |
Apr 14, 2005 | 1.701 | 1.709 | 1.649 | 1.664 | 17,461,406 | -0.04(-2.30%) |
Apr 13, 2005 | 1.735 | 1.741 | 1.701 | 1.703 | 13,938,233 | -0.03(-1.67%) |
Apr 12, 2005 | 1.734 | 1.737 | 1.691 | 1.732 | 17,156,320 | -0.00(-0.16%) |
Apr 11, 2005 | 1.743 | 1.749 | 1.727 | 1.734 | 9,479,377 | -0.00(-0.16%) |
Apr 08, 2005 | 1.758 | 1.758 | 1.727 | 1.737 | 11,539,667 | -0.02(-1.00%) |
Apr 07, 2005 | 1.749 | 1.771 | 1.725 | 1.755 | 15,147,090 | +0.01(+0.52%) |
Apr 06, 2005 | 1.747 | 1.763 | 1.735 | 1.746 | 14,100,350 | +0.01(+0.75%) |
Apr 05, 2005 | 1.774 | 1.787 | 1.727 | 1.733 | 19,150,230 | -0.02(-0.87%) |
Apr 04, 2005 | 1.757 | 1.794 | 1.741 | 1.748 | 23,498,030 | -0.01(-0.40%) |
Apr 01, 2005 | 1.745 | 1.770 | 1.733 | 1.755 | 29,016,390 | +0.02(+1.43%) |
Mar 31, 2005 | 1.714 | 1.740 | 1.702 | 1.730 | 20,325,898 | +0.05(+2.77%) |
Mar 30, 2005 | 1.647 | 1.696 | 1.635 | 1.684 | 26,608,890 | +0.05(+3.17%) |
Mar 29, 2005 | 1.678 | 1.683 | 1.625 | 1.632 | 22,247,048 | -0.02(-1.12%) |
Mar 28, 2005 | 1.668 | 1.669 | 1.650 | 1.651 | 15,237,722 | -0.02(-1.17%) |
Mar 24, 2005 | 1.669 | 1.697 | 1.657 | 1.670 | 18,296,244 | +0.02(+1.02%) |
Mar 23, 2005 | 1.667 | 1.677 | 1.650 | 1.653 | 26,270,614 | -0.04(-2.40%) |
Mar 22, 2005 | 1.749 | 1.761 | 1.676 | 1.694 | 22,540,646 | -0.05(-2.96%) |
Mar 21, 2005 | 1.735 | 1.750 | 1.732 | 1.746 | 16,769,536 | -0.01(-0.45%) |
Mar 18, 2005 | 1.780 | 1.784 | 1.740 | 1.754 | 21,264,134 | -0.02(-0.95%) |
Mar 17, 2005 | 1.706 | 1.776 | 1.700 | 1.770 | 28,860,656 | +0.06(+3.72%) |
Mar 16, 2005 | 1.674 | 1.723 | 1.666 | 1.707 | 28,093,472 | +0.01(+0.48%) |
Mar 15, 2005 | 1.740 | 1.740 | 1.692 | 1.699 | 32,031,512 | -0.04(-2.43%) |
Mar 14, 2005 | 1.763 | 1.771 | 1.732 | 1.741 | 31,080,510 | -0.03(-1.96%) |
Mar 11, 2005 | 1.808 | 1.838 | 1.763 | 1.776 | 21,237,328 | -0.02(-1.11%) |
Mar 10, 2005 | 1.848 | 1.848 | 1.778 | 1.796 | 23,198,050 | -0.04(-2.43%) |
Mar 09, 2005 | 1.886 | 1.908 | 1.839 | 1.841 | 20,382,064 | -0.06(-2.99%) |
Mar 08, 2005 | 1.913 | 1.918 | 1.894 | 1.897 | 30,619,690 | -0.03(-1.54%) |
Mar 07, 2005 | 1.943 | 1.958 | 1.917 | 1.927 | 24,595,830 | -0.01(-0.71%) |
Mar 04, 2005 | 1.920 | 1.956 | 1.911 | 1.941 | 22,838,074 | +0.06(+3.23%) |
Mar 03, 2005 | 1.900 | 1.912 | 1.873 | 1.880 | 30,480,550 | +0.01(+0.67%) |
Mar 02, 2005 | 1.786 | 1.874 | 1.786 | 1.868 | 29,324,030 | +0.05(+2.56%) |
Mar 01, 2005 | 1.878 | 1.886 | 1.815 | 1.821 | 37,332,864 | -0.09(-4.73%) |
Feb 28, 2005 | 1.951 | 1.966 | 1.883 | 1.911 | 36,434,200 | -0.04(-2.03%) |
Feb 25, 2005 | 1.909 | 1.953 | 1.897 | 1.951 | 44,614,088 | +0.06(+3.32%) |
Feb 24, 2005 | 1.884 | 1.891 | 1.868 | 1.888 | 35,355,548 | +0.04(+2.25%) |
Feb 23, 2005 | 1.849 | 1.856 | 1.825 | 1.847 | 34,985,360 | +0.03(+1.73%) |
Feb 22, 2005 | 1.821 | 1.848 | 1.802 | 1.815 | 55,239,772 | +0.05(+2.54%) |
Feb 18, 2005 | 1.763 | 1.778 | 1.759 | 1.770 | 37,613,700 | +0.01(+0.78%) |
Feb 17, 2005 | 1.772 | 1.794 | 1.752 | 1.757 | 22,430,866 | -0.01(-0.51%) |
Feb 16, 2005 | 1.731 | 1.767 | 1.722 | 1.766 | 23,911,620 | +0.03(+1.85%) |
Feb 15, 2005 | 1.733 | 1.750 | 1.724 | 1.734 | 26,856,532 | -0.02(-0.87%) |
Feb 14, 2005 | 1.749 | 1.772 | 1.749 | 1.749 | 12,724,270 | +0.00(+0.22%) |
Feb 11, 2005 | 1.750 | 1.772 | 1.732 | 1.745 | 37,117,136 | -0.01(-0.67%) |
Feb 10, 2005 | 1.761 | 1.761 | 1.737 | 1.757 | 35,749,992 | -0.00(-0.11%) |
Feb 09, 2005 | 1.767 | 1.819 | 1.759 | 1.759 | 69,674,568 | -0.01(-0.55%) |
Feb 08, 2005 | 1.725 | 1.770 | 1.723 | 1.768 | 39,421,240 | +0.05(+3.15%) |
Feb 07, 2005 | 1.671 | 1.721 | 1.667 | 1.714 | 29,860,166 | +0.05(+2.89%) |
Feb 04, 2005 | 1.660 | 1.696 | 1.655 | 1.666 | 38,860,852 | +0.01(+0.35%) |
Feb 03, 2005 | 1.616 | 1.662 | 1.610 | 1.660 | 25,073,246 | +0.04(+2.54%) |
Feb 02, 2005 | 1.614 | 1.628 | 1.610 | 1.619 | 8,370,088 | +0.01(+0.58%) |
Feb 01, 2005 | 1.605 | 1.615 | 1.595 | 1.610 | 22,890,410 | +0.02(+1.11%) |
Jan 31, 2005 | 1.570 | 1.599 | 1.565 | 1.592 | 14,577,765 | +0.03(+2.14%) |
Jan 28, 2005 | 1.555 | 1.560 | 1.544 | 1.559 | 9,197,268 | -0.01(-0.33%) |
Jan 27, 2005 | 1.549 | 1.578 | 1.545 | 1.564 | 15,103,688 | -0.01(-0.42%) |
Jan 26, 2005 | 1.553 | 1.573 | 1.546 | 1.571 | 17,017,180 | +0.02(+1.49%) |
Jan 25, 2005 | 1.541 | 1.558 | 1.530 | 1.548 | 16,100,644 | +0.01(+0.79%) |
Jan 24, 2005 | 1.511 | 1.535 | 1.511 | 1.535 | 13,421,246 | +0.03(+2.08%) |
Jan 21, 2005 | 1.496 | 1.519 | 1.486 | 1.504 | 18,388,154 | +0.02(+1.67%) |
Jan 20, 2005 | 1.485 | 1.494 | 1.479 | 1.479 | 19,491,060 | -0.03(-2.05%) |
Jan 19, 2005 | 1.505 | 1.514 | 1.504 | 1.510 | 16,837,192 | +0.00(+0.00%) |
Jan 18, 2005 | 1.508 | 1.515 | 1.488 | 1.510 | 27,295,652 | -0.02(-1.41%) |
Jan 14, 2005 | 1.509 | 1.535 | 1.508 | 1.532 | 15,245,381 | +0.02(+1.11%) |
Jan 13, 2005 | 1.492 | 1.524 | 1.492 | 1.515 | 17,903,078 | +0.02(+1.23%) |
Jan 12, 2005 | 1.496 | 1.498 | 1.466 | 1.497 | 15,221,127 | +0.01(+0.69%) |
Jan 11, 2005 | 1.494 | 1.507 | 1.485 | 1.486 | 20,413,978 | -0.00(-0.29%) |
Jan 10, 2005 | 1.496 | 1.519 | 1.479 | 1.491 | 18,934,500 | +0.00(+0.29%) |
Jan 07, 2005 | 1.496 | 1.496 | 1.467 | 1.486 | 13,183,814 | +0.01(+0.80%) |
Jan 06, 2005 | 1.479 | 1.480 | 1.462 | 1.475 | 24,622,638 | +0.01(+0.64%) |
Jan 05, 2005 | 1.494 | 1.494 | 1.457 | 1.465 | 16,234,678 | -0.01(-0.87%) |
Jan 04, 2005 | 1.516 | 1.522 | 1.471 | 1.478 | 20,531,416 | -0.04(-2.48%) |
Jan 03, 2005 | 1.571 | 1.576 | 1.499 | 1.516 | 15,164,961 | -0.04(-2.71%) |
Dec 31, 2004 | 1.567 | 1.567 | 1.553 | 1.558 | 5,009,032 | -0.01(-0.60%) |
Dec 30, 2004 | 1.582 | 1.585 | 1.563 | 1.568 | 9,720,638 | -0.01(-0.87%) |
Dec 29, 2004 | 1.563 | 1.589 | 1.556 | 1.581 | 11,469,459 | +0.03(+1.94%) |
Dec 28, 2004 | 1.547 | 1.551 | 1.542 | 1.551 | 5,961,310 | +0.01(+0.51%) |
Dec 27, 2004 | 1.533 | 1.554 | 1.533 | 1.543 | 12,984,679 | -0.01(-0.40%) |
Dec 23, 2004 | 1.528 | 1.551 | 1.524 | 1.550 | 16,072,561 | +0.01(+0.69%) |
Dec 22, 2004 | 1.528 | 1.539 | 1.515 | 1.539 | 22,787,014 | +0.01(+0.33%) |
Dec 21, 2004 | 1.526 | 1.541 | 1.517 | 1.534 | 10,314,216 | +0.02(+1.32%) |
Dec 20, 2004 | 1.494 | 1.522 | 1.491 | 1.514 | 21,027,980 | +0.03(+2.14%) |
Dec 17, 2004 | 1.486 | 1.494 | 1.474 | 1.482 | 11,004,809 | +0.00(+0.11%) |
Dec 16, 2004 | 1.479 | 1.491 | 1.467 | 1.481 | 13,343,378 | -0.00(-0.05%) |
Dec 15, 2004 | 1.443 | 1.483 | 1.434 | 1.481 | 23,838,858 | +0.05(+3.22%) |
Dec 14, 2004 | 1.438 | 1.441 | 1.426 | 1.435 | 12,993,614 | -0.00(-0.03%) |
Dec 13, 2004 | 1.416 | 1.436 | 1.416 | 1.436 | 11,440,099 | +0.02(+1.69%) |
Dec 10, 2004 | 1.391 | 1.429 | 1.391 | 1.412 | 16,841,020 | +0.01(+1.01%) |
Dec 09, 2004 | 1.429 | 1.429 | 1.389 | 1.398 | 28,620,672 | -0.04(-2.83%) |
Dec 08, 2004 | 1.430 | 1.441 | 1.418 | 1.438 | 22,402,782 | +0.01(+0.60%) |
Dec 07, 2004 | 1.479 | 1.482 | 1.430 | 1.430 | 14,137,369 | -0.05(-3.23%) |
Dec 06, 2004 | 1.492 | 1.498 | 1.477 | 1.477 | 9,710,426 | +0.00(+0.16%) |
Dec 03, 2004 | 1.486 | 1.487 | 1.467 | 1.475 | 8,816,867 | +0.01(+0.59%) |
Dec 02, 2004 | 1.518 | 1.518 | 1.457 | 1.466 | 14,073,543 | -0.05(-3.18%) |
Dec 01, 2004 | 1.498 | 1.543 | 1.495 | 1.515 | 34,781,120 | +0.02(+1.34%) |
Nov 30, 2004 | 1.447 | 1.499 | 1.447 | 1.495 | 33,264,622 | +0.06(+4.06%) |
Nov 29, 2004 | 1.445 | 1.446 | 1.430 | 1.436 | 28,236,442 | -0.01(-0.89%) |
Nov 26, 2004 | 1.453 | 1.461 | 1.446 | 1.449 | 16,331,693 | +0.05(+3.50%) |
Nov 24, 2004 | 1.408 | 1.414 | 1.394 | 1.400 | 9,808,717 | +0.00(+0.00%) |
Nov 23, 2004 | 1.415 | 1.417 | 1.400 | 1.400 | 15,067,946 | -0.01(-1.00%) |
Nov 22, 2004 | 1.409 | 1.424 | 1.406 | 1.414 | 13,051,057 | +0.02(+1.18%) |
Nov 19, 2004 | 1.412 | 1.412 | 1.384 | 1.398 | 12,822,562 | -0.01(-0.59%) |
Nov 18, 2004 | 1.414 | 1.416 | 1.393 | 1.406 | 11,885,602 | -0.01(-0.55%) |
Nov 17, 2004 | 1.418 | 1.429 | 1.410 | 1.414 | 14,590,530 | +0.01(+0.92%) |
Nov 16, 2004 | 1.432 | 1.432 | 1.396 | 1.401 | 13,015,315 | -0.04(-2.72%) |
Nov 15, 2004 | 1.479 | 1.479 | 1.434 | 1.440 | 7,024,644 | -0.03(-2.21%) |
Nov 12, 2004 | 1.445 | 1.477 | 1.444 | 1.473 | 18,149,446 | +0.03(+2.15%) |
Nov 11, 2004 | 1.438 | 1.445 | 1.430 | 1.442 | 7,147,190 | +0.00(+0.30%) |
Nov 10, 2004 | 1.426 | 1.439 | 1.418 | 1.438 | 20,517,374 | +0.01(+0.96%) |
Nov 09, 2004 | 1.419 | 1.429 | 1.407 | 1.424 | 12,876,175 | -0.01(-0.57%) |
Nov 08, 2004 | 1.448 | 1.448 | 1.417 | 1.432 | 8,573,054 | -0.03(-1.77%) |
Nov 05, 2004 | 1.441 | 1.458 | 1.436 | 1.458 | 16,994,202 | +0.03(+2.22%) |
Nov 04, 2004 | 1.418 | 1.441 | 1.418 | 1.426 | 19,650,624 | +0.02(+1.45%) |
Nov 03, 2004 | 1.423 | 1.423 | 1.383 | 1.406 | 13,685,484 | +0.02(+1.36%) |
Nov 02, 2004 | 1.392 | 1.412 | 1.383 | 1.387 | 8,416,043 | -0.01(-0.56%) |
Nov 01, 2004 | 1.396 | 1.401 | 1.391 | 1.395 | 10,759,718 | +0.00(+0.28%) |
Oct 29, 2004 | 1.387 | 1.406 | 1.372 | 1.391 | 15,196,874 | +0.01(+0.77%) |
Oct 28, 2004 | 1.391 | 1.396 | 1.378 | 1.380 | 10,318,045 | -0.03(-2.00%) |
Oct 27, 2004 | 1.414 | 1.423 | 1.398 | 1.409 | 18,303,904 | +0.01(+0.67%) |
Oct 26, 2004 | 1.398 | 1.400 | 1.367 | 1.399 | 10,947,366 | +0.01(+0.76%) |
Oct 25, 2004 | 1.393 | 1.396 | 1.381 | 1.389 | 8,381,577 | -0.01(-0.67%) |
Oct 22, 2004 | 1.439 | 1.439 | 1.394 | 1.398 | 6,448,938 | -0.00(-0.31%) |
Oct 21, 2004 | 1.373 | 1.408 | 1.372 | 1.402 | 19,114,488 | +0.04(+3.02%) |
Oct 20, 2004 | 1.365 | 1.370 | 1.338 | 1.361 | 20,683,322 | -0.00(-0.20%) |
Oct 19, 2004 | 1.401 | 1.406 | 1.364 | 1.364 | 17,206,104 | -0.04(-2.66%) |
Oct 18, 2004 | 1.387 | 1.405 | 1.383 | 1.401 | 13,981,634 | +0.02(+1.27%) |
Oct 15, 2004 | 1.355 | 1.385 | 1.353 | 1.383 | 10,542,711 | +0.03(+2.58%) |
Oct 14, 2004 | 1.324 | 1.364 | 1.324 | 1.349 | 27,697,754 | -0.02(-1.71%) |
Oct 13, 2004 | 1.416 | 1.421 | 1.345 | 1.372 | 27,741,156 | -0.06(-3.92%) |
Oct 12, 2004 | 1.465 | 1.467 | 1.421 | 1.428 | 10,226,136 | -0.03(-2.25%) |
Oct 11, 2004 | 1.481 | 1.485 | 1.442 | 1.461 | 8,787,508 | -0.01(-0.61%) |
Oct 08, 2004 | 1.485 | 1.495 | 1.465 | 1.470 | 12,925,959 | -0.00(-0.21%) |
Oct 07, 2004 | 1.469 | 1.475 | 1.465 | 1.473 | 18,297,520 | +0.00(+0.11%) |
Oct 06, 2004 | 1.479 | 1.482 | 1.465 | 1.472 | 17,272,482 | +0.01(+0.91%) |
Oct 05, 2004 | 1.451 | 1.462 | 1.447 | 1.458 | 15,577,274 | +0.01(+0.40%) |
Oct 04, 2004 | 1.453 | 1.457 | 1.439 | 1.452 | 15,075,605 | +0.01(+0.98%) |
Oct 01, 2004 | 1.389 | 1.447 | 1.389 | 1.438 | 31,232,416 | +0.06(+4.17%) |
Sep 30, 2004 | 1.383 | 1.395 | 1.378 | 1.381 | 20,805,866 | -0.01(-0.62%) |
Sep 29, 2004 | 1.389 | 1.391 | 1.376 | 1.389 | 10,620,579 | +0.01(+0.71%) |
Sep 28, 2004 | 1.380 | 1.384 | 1.363 | 1.380 | 15,470,047 | -0.03(-2.30%) |
Sep 27, 2004 | 1.398 | 1.414 | 1.396 | 1.412 | 15,281,123 | +0.01(+0.61%) |
Sep 24, 2004 | 1.378 | 1.407 | 1.378 | 1.403 | 11,805,182 | +0.03(+2.31%) |
Sep 23, 2004 | 1.338 | 1.375 | 1.334 | 1.372 | 14,949,230 | +0.04(+2.85%) |
Sep 22, 2004 | 1.366 | 1.375 | 1.326 | 1.334 | 22,218,966 | -0.02(-1.73%) |
Sep 21, 2004 | 1.332 | 1.360 | 1.326 | 1.357 | 10,864,392 | +0.03(+1.97%) |
Sep 20, 2004 | 1.340 | 1.347 | 1.330 | 1.331 | 15,546,638 | +0.01(+0.53%) |
Sep 17, 2004 | 1.309 | 1.326 | 1.298 | 1.324 | 7,129,318 | +0.03(+1.93%) |
Sep 16, 2004 | 1.293 | 1.299 | 1.284 | 1.299 | 8,220,736 | +0.02(+1.47%) |
Sep 15, 2004 | 1.289 | 1.300 | 1.279 | 1.280 | 10,543,988 | -0.01(-0.73%) |
Sep 14, 2004 | 1.277 | 1.293 | 1.273 | 1.289 | 12,528,964 | +0.02(+1.57%) |
Sep 13, 2004 | 1.268 | 1.274 | 1.266 | 1.269 | 11,496,266 | +0.01(+0.94%) |
Sep 10, 2004 | 1.278 | 1.278 | 1.256 | 1.258 | 11,143,948 | -0.02(-1.35%) |
Sep 09, 2004 | 1.258 | 1.282 | 1.250 | 1.275 | 21,047,128 | +0.02(+1.37%) |
Sep 08, 2004 | 1.248 | 1.261 | 1.248 | 1.258 | 7,688,431 | +0.02(+1.90%) |
Sep 07, 2004 | 1.246 | 1.251 | 1.225 | 1.234 | 6,183,423 | +0.01(+0.48%) |
Sep 03, 2004 | 1.229 | 1.235 | 1.227 | 1.228 | 6,741,259 | -0.00(-0.19%) |
Sep 02, 2004 | 1.212 | 1.235 | 1.212 | 1.231 | 13,976,528 | +0.01(+1.19%) |
Sep 01, 2004 | 1.208 | 1.224 | 1.208 | 1.216 | 12,027,295 | +0.01(+0.98%) |
Aug 31, 2004 | 1.197 | 1.210 | 1.195 | 1.204 | 12,590,236 | +0.02(+1.45%) |
Aug 30, 2004 | 1.187 | 1.195 | 1.180 | 1.187 | 9,667,024 | -0.01(-0.46%) |
Aug 27, 2004 | 1.198 | 1.200 | 1.190 | 1.193 | 12,416,631 | +0.00(+0.00%) |
Aug 26, 2004 | 1.212 | 1.212 | 1.190 | 1.193 | 14,326,293 | -0.03(-2.56%) |
Aug 25, 2004 | 1.206 | 1.224 | 1.206 | 1.224 | 17,903,078 | +0.01(+0.97%) |
Aug 24, 2004 | 1.224 | 1.232 | 1.209 | 1.212 | 12,610,661 | -0.01(-0.64%) |
Aug 23, 2004 | 1.234 | 1.246 | 1.214 | 1.220 | 12,231,537 | -0.01(-0.80%) |
Aug 20, 2004 | 1.206 | 1.244 | 1.204 | 1.230 | 14,554,788 | +0.04(+3.36%) |
Aug 19, 2004 | 1.201 | 1.211 | 1.184 | 1.190 | 18,804,296 | +0.00(+0.26%) |
Aug 18, 2004 | 1.161 | 1.187 | 1.160 | 1.187 | 15,343,672 | +0.02(+1.47%) |
Aug 17, 2004 | 1.165 | 1.175 | 1.164 | 1.170 | 25,096,222 | +0.00(+0.37%) |
Aug 16, 2004 | 1.146 | 1.167 | 1.130 | 1.165 | 19,807,634 | +0.04(+3.19%) |
Aug 13, 2004 | 1.132 | 1.154 | 1.129 | 1.129 | 39,873,124 | -0.01(-1.17%) |
Aug 12, 2004 | 1.138 | 1.150 | 1.138 | 1.143 | 13,465,924 | +0.01(+1.11%) |
Aug 11, 2004 | 1.155 | 1.157 | 1.125 | 1.130 | 21,436,464 | -0.01(-1.06%) |
Aug 10, 2004 | 1.126 | 1.146 | 1.126 | 1.142 | 15,198,150 | +0.02(+1.71%) |
Aug 09, 2004 | 1.122 | 1.132 | 1.116 | 1.123 | 10,281,026 | +0.01(+0.60%) |
Aug 06, 2004 | 1.087 | 1.124 | 1.087 | 1.116 | 25,680,866 | +0.03(+3.04%) |
Aug 05, 2004 | 1.110 | 1.123 | 1.083 | 1.083 | 17,654,158 | -0.03(-2.61%) |
Aug 04, 2004 | 1.089 | 1.114 | 1.073 | 1.112 | 32,145,122 | +0.01(+1.36%) |
Aug 03, 2004 | 1.101 | 1.104 | 1.094 | 1.098 | 13,015,315 | +0.00(+0.11%) |
Aug 02, 2004 | 1.095 | 1.105 | 1.089 | 1.096 | 9,110,465 | -0.01(-1.03%) |
Jul 30, 2004 | 1.114 | 1.130 | 1.104 | 1.108 | 12,280,044 | -0.01(-0.46%) |
Jul 29, 2004 | 1.104 | 1.117 | 1.100 | 1.113 | 12,725,547 | +0.02(+1.65%) |
Jul 28, 2004 | 1.077 | 1.100 | 1.077 | 1.095 | 10,808,226 | +0.01(+1.30%) |
Jul 27, 2004 | 1.050 | 1.081 | 1.049 | 1.081 | 8,112,233 | +0.03(+2.72%) |
Jul 26, 2004 | 1.075 | 1.083 | 1.042 | 1.052 | 9,322,366 | -0.01(-1.18%) |
Jul 23, 2004 | 1.076 | 1.081 | 1.060 | 1.065 | 7,959,051 | -0.00(-0.40%) |
Jul 22, 2004 | 1.095 | 1.096 | 1.069 | 1.069 | 14,087,585 | -0.03(-3.09%) |
Jul 21, 2004 | 1.123 | 1.123 | 1.103 | 1.103 | 9,940,198 | -0.01(-0.81%) |
Jul 20, 2004 | 1.130 | 1.130 | 1.112 | 1.112 | 9,294,283 | -0.01(-1.15%) |
Jul 19, 2004 | 1.154 | 1.154 | 1.124 | 1.125 | 11,870,284 | -0.02(-1.64%) |
Jul 16, 2004 | 1.134 | 1.149 | 1.134 | 1.144 | 11,954,533 | +0.05(+4.29%) |
Jul 15, 2004 | 1.078 | 1.123 | 1.078 | 1.097 | 17,928,608 | +0.02(+2.04%) |
Jul 14, 2004 | 1.065 | 1.079 | 1.065 | 1.075 | 8,876,863 | +0.01(+1.07%) |
Jul 13, 2004 | 1.066 | 1.072 | 1.061 | 1.063 | 7,097,406 | -0.01(-0.80%) |
Jul 12, 2004 | 1.064 | 1.077 | 1.058 | 1.072 | 16,678,904 | +0.00(+0.00%) |
Jul 09, 2004 | 1.065 | 1.077 | 1.060 | 1.072 | 8,373,917 | +0.02(+1.67%) |
Jul 08, 2004 | 1.071 | 1.077 | 1.051 | 1.054 | 11,039,274 | -0.02(-1.46%) |
Jul 07, 2004 | 1.081 | 1.083 | 1.066 | 1.070 | 15,773,857 | -0.00(-0.29%) |
Jul 06, 2004 | 1.100 | 1.107 | 1.071 | 1.073 | 19,295,754 | -0.03(-2.32%) |
Jul 02, 2004 | 1.101 | 1.110 | 1.092 | 1.099 | 13,142,966 | +0.01(+1.04%) |