Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.011 | 4.093 | 3.990 | 4.046 | 26,370,170 | +0.06(+1.48%) |
Jun 29, 2005 | 3.964 | 3.993 | 3.940 | 3.987 | 18,403,622 | +0.01(+0.28%) |
Jun 28, 2005 | 3.906 | 3.981 | 3.868 | 3.976 | 23,966,868 | +0.11(+2.88%) |
Jun 27, 2005 | 3.836 | 3.903 | 3.832 | 3.865 | 19,216,196 | +0.02(+0.65%) |
Jun 24, 2005 | 3.946 | 3.955 | 3.825 | 3.840 | 45,207,948 | +0.03(+0.80%) |
Jun 23, 2005 | 3.914 | 3.994 | 3.759 | 3.810 | 32,372,764 | -0.11(-2.82%) |
Jun 22, 2005 | 4.045 | 4.047 | 3.911 | 3.920 | 18,594,458 | -0.07(-1.82%) |
Jun 21, 2005 | 4.157 | 4.162 | 3.957 | 3.993 | 28,570,626 | -0.16(-3.77%) |
Jun 20, 2005 | 4.166 | 4.246 | 4.140 | 4.149 | 24,395,574 | -0.03(-0.84%) |
Jun 17, 2005 | 4.106 | 4.185 | 4.098 | 4.184 | 44,115,084 | +0.11(+2.80%) |
Jun 16, 2005 | 4.021 | 4.081 | 3.969 | 4.070 | 16,032,214 | +0.07(+1.72%) |
Jun 15, 2005 | 4.070 | 4.078 | 3.964 | 4.001 | 16,935,064 | -0.05(-1.11%) |
Jun 14, 2005 | 4.045 | 4.074 | 3.985 | 4.046 | 13,335,303 | +0.00(+0.00%) |
Jun 13, 2005 | 3.995 | 4.066 | 3.972 | 4.046 | 11,561,437 | +0.06(+1.55%) |
Jun 10, 2005 | 4.014 | 4.035 | 3.962 | 3.985 | 11,743,141 | -0.03(-0.69%) |
Jun 09, 2005 | 3.884 | 4.038 | 3.877 | 4.012 | 15,919,901 | +0.14(+3.56%) |
Jun 08, 2005 | 3.905 | 3.920 | 3.853 | 3.874 | 16,250,242 | +0.00(+0.02%) |
Jun 07, 2005 | 3.869 | 3.961 | 3.860 | 3.873 | 23,175,642 | +0.04(+0.93%) |
Jun 06, 2005 | 3.808 | 3.849 | 3.781 | 3.837 | 18,270,908 | +0.03(+0.70%) |
Jun 03, 2005 | 3.942 | 3.962 | 3.808 | 3.811 | 20,831,826 | -0.15(-3.81%) |
Jun 02, 2005 | 3.835 | 3.969 | 3.831 | 3.962 | 22,737,232 | +0.12(+3.06%) |
Jun 01, 2005 | 3.770 | 3.857 | 3.758 | 3.844 | 16,985,950 | +0.09(+2.43%) |
May 31, 2005 | 3.785 | 3.787 | 3.741 | 3.753 | 16,191,315 | -0.02(-0.51%) |
May 27, 2005 | 3.733 | 3.799 | 3.733 | 3.772 | 10,466,343 | -0.01(-0.36%) |
May 26, 2005 | 3.728 | 3.802 | 3.716 | 3.786 | 16,662,709 | +0.07(+1.88%) |
May 25, 2005 | 3.708 | 3.721 | 3.688 | 3.716 | 17,095,726 | +0.01(+0.22%) |
May 24, 2005 | 3.709 | 3.744 | 3.672 | 3.708 | 25,123,042 | -0.04(-1.08%) |
May 23, 2005 | 3.695 | 3.757 | 3.677 | 3.748 | 11,953,797 | +0.05(+1.42%) |
May 20, 2005 | 3.734 | 3.744 | 3.656 | 3.696 | 13,940,086 | -0.02(-0.54%) |
May 19, 2005 | 3.661 | 3.716 | 3.633 | 3.716 | 17,297,396 | +0.07(+1.79%) |
May 18, 2005 | 3.587 | 3.664 | 3.575 | 3.651 | 16,686,361 | +0.07(+2.03%) |
May 17, 2005 | 3.547 | 3.580 | 3.519 | 3.578 | 15,078,364 | +0.00(+0.10%) |
May 16, 2005 | 3.564 | 3.578 | 3.529 | 3.574 | 11,010,558 | +0.01(+0.15%) |
May 13, 2005 | 3.560 | 3.598 | 3.542 | 3.569 | 16,204,503 | +0.00(+0.05%) |
May 12, 2005 | 3.626 | 3.653 | 3.515 | 3.567 | 15,788,996 | -0.06(-1.55%) |
May 11, 2005 | 3.549 | 3.624 | 3.528 | 3.623 | 14,213,175 | +0.07(+1.91%) |
May 10, 2005 | 3.535 | 3.596 | 3.535 | 3.555 | 12,298,989 | -0.02(-0.57%) |
May 09, 2005 | 3.553 | 3.576 | 3.483 | 3.575 | 20,484,998 | +0.01(+0.39%) |
May 06, 2005 | 3.579 | 3.579 | 3.504 | 3.561 | 25,367,760 | +0.01(+0.28%) |
May 05, 2005 | 3.575 | 3.597 | 3.524 | 3.551 | 23,879,158 | -0.04(-1.18%) |
May 04, 2005 | 3.546 | 3.641 | 3.538 | 3.594 | 24,779,328 | +0.02(+0.59%) |
May 03, 2005 | 3.442 | 3.590 | 3.442 | 3.572 | 31,704,272 | +0.10(+2.75%) |
May 02, 2005 | 3.427 | 3.477 | 3.412 | 3.477 | 16,916,620 | +0.06(+1.86%) |
Apr 29, 2005 | 3.396 | 3.439 | 3.320 | 3.413 | 20,416,886 | +0.03(+1.01%) |
Apr 28, 2005 | 3.366 | 3.428 | 3.355 | 3.379 | 26,488,974 | -0.01(-0.38%) |
Apr 27, 2005 | 3.454 | 3.469 | 3.329 | 3.392 | 60,295,252 | -0.22(-6.16%) |
Apr 26, 2005 | 3.628 | 3.652 | 3.587 | 3.615 | 21,728,120 | -0.00(-0.03%) |
Apr 25, 2005 | 3.641 | 3.670 | 3.574 | 3.616 | 23,697,448 | -0.02(-0.61%) |
Apr 22, 2005 | 3.504 | 3.687 | 3.504 | 3.638 | 34,265,680 | +0.08(+2.14%) |
Apr 21, 2005 | 3.455 | 3.562 | 3.448 | 3.561 | 28,485,710 | +0.15(+4.31%) |
Apr 20, 2005 | 3.399 | 3.521 | 3.399 | 3.414 | 54,913,480 | +0.09(+2.57%) |
Apr 19, 2005 | 3.274 | 3.366 | 3.248 | 3.329 | 27,510,404 | +0.09(+2.81%) |
Apr 18, 2005 | 3.252 | 3.310 | 3.201 | 3.238 | 21,143,930 | -0.01(-0.37%) |
Apr 15, 2005 | 3.302 | 3.356 | 3.235 | 3.250 | 31,182,578 | -0.09(-2.83%) |
Apr 14, 2005 | 3.424 | 3.425 | 3.322 | 3.344 | 24,226,036 | -0.06(-1.65%) |
Apr 13, 2005 | 3.466 | 3.492 | 3.398 | 3.400 | 15,428,040 | -0.06(-1.75%) |
Apr 12, 2005 | 3.383 | 3.462 | 3.341 | 3.461 | 18,268,408 | +0.06(+1.81%) |
Apr 11, 2005 | 3.436 | 3.451 | 3.386 | 3.400 | 10,679,924 | -0.01(-0.43%) |
Apr 08, 2005 | 3.490 | 3.523 | 3.383 | 3.414 | 16,703,979 | -0.07(-1.95%) |
Apr 07, 2005 | 3.368 | 3.495 | 3.359 | 3.482 | 19,675,230 | +0.11(+3.36%) |
Apr 06, 2005 | 3.339 | 3.424 | 3.330 | 3.369 | 19,188,984 | +0.06(+1.81%) |
Apr 05, 2005 | 3.266 | 3.320 | 3.251 | 3.309 | 13,027,098 | +0.07(+2.19%) |
Apr 04, 2005 | 3.245 | 3.269 | 3.196 | 3.239 | 14,738,081 | -0.01(-0.34%) |
Apr 01, 2005 | 3.308 | 3.344 | 3.211 | 3.250 | 19,729,758 | -0.04(-1.31%) |
Mar 31, 2005 | 3.302 | 3.332 | 3.258 | 3.293 | 16,954,634 | -0.01(-0.17%) |
Mar 30, 2005 | 3.233 | 3.311 | 3.233 | 3.298 | 16,281,221 | +0.08(+2.52%) |
Mar 29, 2005 | 3.228 | 3.255 | 3.199 | 3.217 | 18,303,186 | -0.02(-0.54%) |
Mar 28, 2005 | 3.267 | 3.318 | 3.234 | 3.235 | 14,717,272 | -0.02(-0.57%) |
Mar 24, 2005 | 3.320 | 3.346 | 3.250 | 3.253 | 14,638,292 | -0.05(-1.64%) |
Mar 23, 2005 | 3.215 | 3.318 | 3.201 | 3.308 | 23,090,616 | +0.10(+3.07%) |
Mar 22, 2005 | 3.228 | 3.274 | 3.204 | 3.209 | 21,725,782 | -0.02(-0.63%) |
Mar 21, 2005 | 3.266 | 3.267 | 3.185 | 3.229 | 15,557,868 | -0.03(-0.82%) |
Mar 18, 2005 | 3.263 | 3.269 | 3.215 | 3.256 | 20,916,574 | +0.01(+0.43%) |
Mar 17, 2005 | 3.212 | 3.274 | 3.201 | 3.242 | 16,640,873 | +0.02(+0.69%) |
Mar 16, 2005 | 3.182 | 3.256 | 3.182 | 3.220 | 17,211,278 | -0.00(-0.06%) |
Mar 15, 2005 | 3.299 | 3.304 | 3.196 | 3.222 | 21,052,946 | -0.06(-1.88%) |
Mar 14, 2005 | 3.192 | 3.291 | 3.169 | 3.284 | 20,171,384 | +0.10(+3.27%) |
Mar 11, 2005 | 3.214 | 3.242 | 3.127 | 3.180 | 19,251,270 | -0.05(-1.43%) |
Mar 10, 2005 | 3.238 | 3.255 | 3.171 | 3.226 | 19,703,720 | -0.01(-0.28%) |
Mar 09, 2005 | 3.238 | 3.263 | 3.203 | 3.235 | 17,486,786 | -0.00(-0.06%) |
Mar 08, 2005 | 3.240 | 3.317 | 3.210 | 3.237 | 20,437,096 | +0.01(+0.29%) |
Mar 07, 2005 | 3.224 | 3.288 | 3.206 | 3.228 | 12,878,744 | +0.02(+0.66%) |
Mar 04, 2005 | 3.271 | 3.283 | 3.190 | 3.206 | 18,315,336 | -0.03(-0.80%) |
Mar 03, 2005 | 3.248 | 3.276 | 3.173 | 3.232 | 20,851,032 | -0.00(-0.11%) |
Mar 02, 2005 | 3.137 | 3.334 | 3.116 | 3.236 | 34,343,984 | +0.09(+2.75%) |
Mar 01, 2005 | 3.192 | 3.219 | 3.143 | 3.149 | 17,681,678 | -0.03(-0.90%) |
Feb 28, 2005 | 3.263 | 3.279 | 3.164 | 3.178 | 38,375,096 | -0.09(-2.84%) |
Feb 25, 2005 | 3.208 | 3.272 | 3.174 | 3.271 | 29,208,792 | +0.05(+1.69%) |
Feb 24, 2005 | 3.131 | 3.232 | 3.112 | 3.217 | 31,250,614 | +0.09(+3.00%) |
Feb 23, 2005 | 3.079 | 3.131 | 3.062 | 3.123 | 20,977,516 | +0.07(+2.41%) |
Feb 22, 2005 | 3.040 | 3.084 | 3.018 | 3.049 | 26,025,674 | -0.04(-1.19%) |
Feb 18, 2005 | 3.102 | 3.123 | 3.033 | 3.086 | 19,494,710 | -0.02(-0.53%) |
Feb 17, 2005 | 3.104 | 3.138 | 3.073 | 3.102 | 22,302,140 | +0.01(+0.33%) |
Feb 16, 2005 | 3.056 | 3.105 | 3.043 | 3.092 | 21,172,940 | +0.05(+1.69%) |
Feb 15, 2005 | 3.040 | 3.114 | 3.023 | 3.041 | 22,649,018 | +0.00(+0.12%) |
Feb 14, 2005 | 2.982 | 3.047 | 2.982 | 3.037 | 17,781,368 | +0.02(+0.67%) |
Feb 11, 2005 | 2.873 | 3.045 | 2.804 | 3.017 | 34,946,692 | +0.16(+5.67%) |
Feb 10, 2005 | 2.907 | 2.907 | 2.795 | 2.855 | 31,767,656 | -0.03(-0.96%) |
Feb 09, 2005 | 2.960 | 2.999 | 2.860 | 2.883 | 29,780,088 | -0.08(-2.58%) |
Feb 08, 2005 | 2.995 | 3.007 | 2.935 | 2.959 | 24,162,516 | -0.03(-1.08%) |
Feb 07, 2005 | 3.071 | 3.083 | 2.987 | 2.991 | 22,318,384 | -0.07(-2.22%) |
Feb 04, 2005 | 2.978 | 3.068 | 2.970 | 3.059 | 24,303,564 | +0.09(+3.04%) |
Feb 03, 2005 | 3.022 | 3.029 | 2.945 | 2.969 | 22,954,652 | -0.03(-1.13%) |
Feb 02, 2005 | 3.078 | 3.103 | 2.992 | 3.003 | 22,827,640 | -0.07(-2.42%) |
Feb 01, 2005 | 3.037 | 3.084 | 2.975 | 3.078 | 30,650,796 | +0.03(+1.09%) |
Jan 31, 2005 | 3.035 | 3.069 | 3.017 | 3.045 | 20,634,864 | +0.05(+1.81%) |
Jan 28, 2005 | 3.082 | 3.091 | 2.953 | 2.990 | 41,823,688 | -0.01(-0.25%) |
Jan 27, 2005 | 3.029 | 3.079 | 2.958 | 2.998 | 26,435,988 | -0.05(-1.75%) |
Jan 26, 2005 | 2.957 | 3.060 | 2.943 | 3.051 | 19,740,228 | +0.11(+3.59%) |
Jan 25, 2005 | 2.976 | 3.023 | 2.884 | 2.945 | 29,252,448 | -0.02(-0.74%) |
Jan 24, 2005 | 3.098 | 3.127 | 2.947 | 2.967 | 28,920,814 | -0.06(-1.92%) |
Jan 21, 2005 | 3.083 | 3.139 | 3.017 | 3.025 | 20,834,050 | -0.05(-1.67%) |
Jan 20, 2005 | 3.095 | 3.134 | 3.072 | 3.077 | 23,127,668 | +0.01(+0.45%) |
Jan 19, 2005 | 3.098 | 3.139 | 3.059 | 3.063 | 20,090,442 | -0.02(-0.63%) |
Jan 18, 2005 | 3.013 | 3.118 | 2.971 | 3.082 | 15,172,787 | +0.08(+2.57%) |
Jan 14, 2005 | 2.989 | 3.032 | 2.986 | 3.005 | 11,255,325 | +0.01(+0.49%) |
Jan 13, 2005 | 3.027 | 3.039 | 2.976 | 2.990 | 20,538,080 | -0.06(-1.90%) |
Jan 12, 2005 | 3.021 | 3.052 | 2.991 | 3.048 | 32,407,494 | +0.03(+1.04%) |
Jan 11, 2005 | 3.068 | 3.081 | 3.008 | 3.017 | 23,728,928 | -0.07(-2.26%) |
Jan 10, 2005 | 3.085 | 3.147 | 3.064 | 3.087 | 20,558,108 | +0.00(+0.03%) |
Jan 07, 2005 | 3.117 | 3.118 | 3.068 | 3.086 | 19,931,808 | -0.01(-0.21%) |
Jan 06, 2005 | 3.099 | 3.143 | 3.089 | 3.092 | 21,362,000 | +0.02(+0.63%) |
Jan 05, 2005 | 3.081 | 3.106 | 2.939 | 3.073 | 59,022,144 | -0.04(-1.39%) |
Jan 04, 2005 | 3.240 | 3.251 | 3.078 | 3.116 | 27,373,722 | -0.08(-2.45%) |
Jan 03, 2005 | 3.269 | 3.269 | 3.127 | 3.194 | 17,086,936 | -0.02(-0.74%) |
Dec 31, 2004 | 3.233 | 3.257 | 3.192 | 3.218 | 11,065,532 | -0.02(-0.51%) |
Dec 30, 2004 | 3.279 | 3.279 | 3.222 | 3.235 | 7,463,091 | -0.03(-0.82%) |
Dec 29, 2004 | 3.241 | 3.285 | 3.217 | 3.262 | 15,560,021 | +0.02(+0.65%) |
Dec 28, 2004 | 3.165 | 3.267 | 3.153 | 3.240 | 18,508,510 | +0.09(+2.83%) |
Dec 27, 2004 | 3.178 | 3.190 | 3.082 | 3.151 | 14,103,715 | -0.00(-0.15%) |
Dec 23, 2004 | 3.171 | 3.195 | 3.131 | 3.156 | 14,472,276 | -0.02(-0.78%) |
Dec 22, 2004 | 3.157 | 3.231 | 3.114 | 3.181 | 20,640,512 | -0.04(-1.28%) |
Dec 21, 2004 | 3.222 | 3.265 | 3.139 | 3.222 | 28,914,112 | +0.00(+0.06%) |
Dec 20, 2004 | 3.251 | 3.343 | 3.215 | 3.220 | 22,087,032 | +0.01(+0.46%) |
Dec 17, 2004 | 3.307 | 3.330 | 3.203 | 3.205 | 23,498,220 | -0.07(-2.13%) |
Dec 16, 2004 | 3.348 | 3.348 | 3.251 | 3.275 | 15,672,546 | -0.05(-1.55%) |
Dec 15, 2004 | 3.408 | 3.428 | 3.308 | 3.327 | 15,435,537 | -0.09(-2.61%) |
Dec 14, 2004 | 3.397 | 3.430 | 3.382 | 3.416 | 21,818,494 | +0.00(+0.05%) |
Dec 13, 2004 | 3.402 | 3.420 | 3.285 | 3.414 | 17,925,770 | +0.07(+2.03%) |
Dec 10, 2004 | 3.359 | 3.400 | 3.336 | 3.346 | 9,739,147 | -0.04(-1.25%) |
Dec 09, 2004 | 3.329 | 3.412 | 3.293 | 3.389 | 17,590,368 | +0.05(+1.40%) |
Dec 08, 2004 | 3.259 | 3.353 | 3.247 | 3.342 | 18,228,556 | +0.06(+1.91%) |
Dec 07, 2004 | 3.316 | 3.392 | 3.263 | 3.279 | 24,266,326 | -0.02(-0.56%) |
Dec 06, 2004 | 3.284 | 3.319 | 3.208 | 3.297 | 13,609,582 | +0.03(+1.04%) |
Dec 03, 2004 | 3.201 | 3.301 | 3.185 | 3.263 | 28,957,056 | +0.05(+1.69%) |
Dec 02, 2004 | 3.178 | 3.232 | 3.159 | 3.209 | 32,388,806 | +0.02(+0.72%) |
Dec 01, 2004 | 3.167 | 3.234 | 3.159 | 3.186 | 20,723,682 | +0.02(+0.52%) |
Nov 30, 2004 | 3.142 | 3.174 | 3.106 | 3.170 | 19,237,478 | +0.03(+0.88%) |
Nov 29, 2004 | 3.175 | 3.215 | 3.118 | 3.142 | 19,450,570 | -0.03(-1.01%) |
Nov 26, 2004 | 3.224 | 3.232 | 3.173 | 3.174 | 4,080,265 | -0.01(-0.26%) |
Nov 24, 2004 | 3.185 | 3.261 | 3.158 | 3.182 | 14,538,052 | +0.01(+0.35%) |
Nov 23, 2004 | 3.187 | 3.198 | 3.141 | 3.171 | 11,956,493 | -0.01(-0.35%) |
Nov 22, 2004 | 3.180 | 3.212 | 3.081 | 3.182 | 16,967,402 | +0.02(+0.73%) |
Nov 19, 2004 | 3.256 | 3.274 | 3.132 | 3.159 | 23,001,912 | -0.10(-3.16%) |
Nov 18, 2004 | 3.192 | 3.297 | 3.159 | 3.263 | 19,377,728 | +0.09(+2.90%) |
Nov 17, 2004 | 3.250 | 3.257 | 3.152 | 3.171 | 24,250,018 | -0.06(-1.96%) |
Nov 16, 2004 | 3.300 | 3.320 | 3.225 | 3.234 | 18,603,096 | -0.07(-2.12%) |
Nov 15, 2004 | 3.390 | 3.403 | 3.283 | 3.304 | 17,859,452 | -0.09(-2.76%) |
Nov 12, 2004 | 3.438 | 3.483 | 3.364 | 3.398 | 14,075,992 | -0.02(-0.67%) |
Nov 11, 2004 | 3.403 | 3.443 | 3.361 | 3.421 | 12,353,865 | +0.06(+1.89%) |
Nov 10, 2004 | 3.312 | 3.414 | 3.310 | 3.357 | 18,943,390 | -0.02(-0.73%) |
Nov 09, 2004 | 3.394 | 3.439 | 3.371 | 3.382 | 11,796,131 | -0.00(-0.14%) |
Nov 08, 2004 | 3.417 | 3.467 | 3.354 | 3.387 | 15,731,255 | -0.06(-1.60%) |
Nov 05, 2004 | 3.449 | 3.497 | 3.392 | 3.442 | 20,515,484 | +0.02(+0.59%) |
Nov 04, 2004 | 3.325 | 3.437 | 3.320 | 3.422 | 17,136,462 | +0.06(+1.89%) |
Nov 03, 2004 | 3.331 | 3.421 | 3.320 | 3.358 | 35,089,412 | +0.11(+3.49%) |
Nov 02, 2004 | 3.247 | 3.340 | 3.217 | 3.245 | 23,864,606 | -0.01(-0.20%) |
Nov 01, 2004 | 3.211 | 3.256 | 3.175 | 3.251 | 22,637,700 | +0.07(+2.08%) |
Oct 29, 2004 | 3.217 | 3.276 | 3.143 | 3.185 | 18,181,806 | -0.04(-1.14%) |
Oct 28, 2004 | 3.217 | 3.264 | 3.167 | 3.222 | 20,215,416 | +0.01(+0.26%) |
Oct 27, 2004 | 3.126 | 3.249 | 3.114 | 3.214 | 27,072,392 | +0.08(+2.70%) |
Oct 26, 2004 | 3.055 | 3.158 | 3.031 | 3.129 | 31,503,280 | +0.10(+3.28%) |
Oct 25, 2004 | 3.049 | 3.065 | 2.950 | 3.030 | 34,836,640 | -0.03(-0.93%) |
Oct 22, 2004 | 3.192 | 3.195 | 2.999 | 3.058 | 95,496,480 | -0.32(-9.35%) |
Oct 21, 2004 | 3.453 | 3.495 | 3.321 | 3.374 | 36,785,992 | -0.10(-2.99%) |
Oct 20, 2004 | 3.434 | 3.501 | 3.381 | 3.478 | 18,852,066 | +0.05(+1.48%) |
Oct 19, 2004 | 3.539 | 3.559 | 3.402 | 3.427 | 25,007,254 | -0.10(-2.77%) |
Oct 18, 2004 | 3.417 | 3.537 | 3.417 | 3.525 | 19,188,554 | +0.08(+2.21%) |
Oct 15, 2004 | 3.485 | 3.487 | 3.357 | 3.448 | 23,492,240 | +0.01(+0.21%) |
Oct 14, 2004 | 3.450 | 3.500 | 3.394 | 3.441 | 18,035,034 | -0.01(-0.37%) |
Oct 13, 2004 | 3.488 | 3.534 | 3.393 | 3.454 | 18,189,416 | -0.06(-1.75%) |
Oct 12, 2004 | 3.458 | 3.538 | 3.394 | 3.515 | 19,203,776 | +0.03(+0.90%) |
Oct 11, 2004 | 3.466 | 3.537 | 3.457 | 3.484 | 10,907,888 | +0.01(+0.21%) |
Oct 08, 2004 | 3.486 | 3.520 | 3.458 | 3.477 | 22,580,622 | -0.02(-0.58%) |
Oct 07, 2004 | 3.555 | 3.578 | 3.476 | 3.497 | 24,576,722 | -0.09(-2.61%) |
Oct 06, 2004 | 3.516 | 3.591 | 3.510 | 3.591 | 23,596,612 | +0.06(+1.67%) |
Oct 05, 2004 | 3.469 | 3.596 | 3.441 | 3.532 | 31,866,950 | -0.00(-0.10%) |
Oct 04, 2004 | 3.481 | 3.567 | 3.477 | 3.536 | 29,215,810 | +0.07(+1.99%) |
Oct 01, 2004 | 3.450 | 3.500 | 3.422 | 3.467 | 24,493,552 | +0.03(+0.83%) |
Sep 30, 2004 | 3.345 | 3.442 | 3.320 | 3.438 | 32,639,406 | +0.11(+3.37%) |
Sep 29, 2004 | 3.265 | 3.397 | 3.265 | 3.326 | 17,771,388 | +0.04(+1.12%) |
Sep 28, 2004 | 3.303 | 3.316 | 3.243 | 3.289 | 14,547,837 | +0.02(+0.73%) |
Sep 27, 2004 | 3.314 | 3.330 | 3.238 | 3.265 | 17,051,660 | -0.09(-2.74%) |
Sep 24, 2004 | 3.341 | 3.403 | 3.337 | 3.357 | 17,761,060 | +0.01(+0.41%) |
Sep 23, 2004 | 3.331 | 3.389 | 3.323 | 3.343 | 15,740,496 | +0.01(+0.17%) |
Sep 22, 2004 | 3.380 | 3.407 | 3.338 | 3.338 | 22,019,082 | -0.10(-2.86%) |
Sep 21, 2004 | 3.427 | 3.447 | 3.341 | 3.436 | 20,254,556 | +0.06(+1.85%) |
Sep 20, 2004 | 3.380 | 3.431 | 3.330 | 3.374 | 16,549,374 | -0.02(-0.57%) |
Sep 17, 2004 | 3.316 | 3.403 | 3.306 | 3.393 | 32,757,910 | +0.10(+2.93%) |
Sep 16, 2004 | 3.274 | 3.331 | 3.260 | 3.297 | 13,822,674 | +0.03(+1.07%) |
Sep 15, 2004 | 3.283 | 3.308 | 3.205 | 3.262 | 17,110,914 | -0.02(-0.64%) |
Sep 14, 2004 | 3.283 | 3.320 | 3.276 | 3.283 | 13,044,238 | -0.00(-0.11%) |
Sep 13, 2004 | 3.266 | 3.315 | 3.238 | 3.286 | 20,675,846 | +0.02(+0.68%) |
Sep 10, 2004 | 3.215 | 3.268 | 3.179 | 3.264 | 16,914,674 | +0.06(+1.84%) |
Sep 09, 2004 | 3.172 | 3.217 | 3.122 | 3.205 | 19,663,118 | +0.07(+2.29%) |
Sep 08, 2004 | 3.178 | 3.235 | 3.116 | 3.134 | 16,598,298 | -0.05(-1.47%) |
Sep 07, 2004 | 3.293 | 3.322 | 3.125 | 3.181 | 24,334,820 | +1.56(+96.70%) |
Sep 03, 2004 | 1.631 | 1.652 | 1.614 | 1.617 | 18,249,756 | -0.02(-1.37%) |
Sep 02, 2004 | 1.631 | 1.651 | 1.623 | 1.640 | 33,660,832 | +0.01(+0.42%) |
Sep 01, 2004 | 1.594 | 1.633 | 1.592 | 1.633 | 44,890,532 | +0.04(+2.71%) |
Aug 31, 2004 | 1.575 | 1.590 | 1.549 | 1.590 | 22,794,256 | +0.02(+1.39%) |
Aug 30, 2004 | 1.602 | 1.605 | 1.567 | 1.568 | 21,354,802 | -0.03(-1.74%) |
Aug 27, 2004 | 1.585 | 1.627 | 1.584 | 1.596 | 28,368,336 | +0.00(+0.22%) |
Aug 26, 2004 | 1.605 | 1.623 | 1.575 | 1.592 | 101,236,896 | +0.06(+3.62%) |
Aug 25, 2004 | 1.492 | 1.543 | 1.488 | 1.537 | 32,983,504 | +0.05(+3.13%) |
Aug 24, 2004 | 1.499 | 1.512 | 1.480 | 1.490 | 27,483,354 | -0.00(-0.25%) |
Aug 23, 2004 | 1.527 | 1.530 | 1.486 | 1.494 | 30,248,106 | -0.03(-1.90%) |
Aug 20, 2004 | 1.496 | 1.526 | 1.490 | 1.522 | 47,980,356 | +0.03(+2.18%) |
Aug 19, 2004 | 1.511 | 1.528 | 1.487 | 1.490 | 40,491,716 | -0.03(-2.04%) |
Aug 18, 2004 | 1.473 | 1.521 | 1.466 | 1.521 | 36,286,420 | +0.05(+3.25%) |
Aug 17, 2004 | 1.490 | 1.501 | 1.473 | 1.473 | 28,386,818 | -0.02(-1.02%) |
Aug 16, 2004 | 1.453 | 1.503 | 1.452 | 1.488 | 29,888,244 | +0.04(+2.76%) |
Aug 13, 2004 | 1.467 | 1.487 | 1.436 | 1.448 | 28,492,278 | -0.02(-1.08%) |
Aug 12, 2004 | 1.500 | 1.516 | 1.464 | 1.464 | 33,033,516 | -0.05(-3.19%) |
Aug 11, 2004 | 1.459 | 1.536 | 1.458 | 1.513 | 58,060,884 | +0.04(+2.67%) |
Aug 10, 2004 | 1.428 | 1.475 | 1.425 | 1.473 | 28,268,314 | +0.06(+3.89%) |
Aug 09, 2004 | 1.424 | 1.447 | 1.414 | 1.418 | 16,824,436 | +0.00(+0.06%) |
Aug 06, 2004 | 1.447 | 1.462 | 1.414 | 1.417 | 36,294,032 | -0.05(-3.19%) |
Aug 05, 2004 | 1.465 | 1.500 | 1.454 | 1.464 | 37,232,288 | +0.02(+1.24%) |
Aug 04, 2004 | 1.456 | 1.471 | 1.429 | 1.446 | 30,423,146 | -0.01(-0.77%) |
Aug 03, 2004 | 1.457 | 1.494 | 1.455 | 1.457 | 41,197,308 | -0.00(-0.20%) |
Aug 02, 2004 | 1.476 | 1.518 | 1.445 | 1.460 | 79,870,136 | -0.03(-1.76%) |
Jul 30, 2004 | 1.477 | 1.536 | 1.466 | 1.486 | 156,933,120 | +0.12(+8.64%) |
Jul 29, 2004 | 1.355 | 1.392 | 1.353 | 1.368 | 49,230,636 | +0.03(+2.15%) |
Jul 28, 2004 | 1.335 | 1.360 | 1.292 | 1.339 | 32,313,788 | +0.00(+0.03%) |
Jul 27, 2004 | 1.301 | 1.348 | 1.297 | 1.339 | 31,969,146 | +0.04(+3.41%) |
Jul 26, 2004 | 1.343 | 1.350 | 1.278 | 1.295 | 48,481,556 | -0.04(-3.23%) |
Jul 23, 2004 | 1.370 | 1.386 | 1.314 | 1.338 | 36,670,204 | -0.04(-2.79%) |
Jul 22, 2004 | 1.368 | 1.397 | 1.344 | 1.376 | 39,922,020 | +0.01(+0.77%) |
Jul 21, 2004 | 1.429 | 1.431 | 1.350 | 1.366 | 50,224,340 | -0.07(-4.79%) |
Jul 20, 2004 | 1.460 | 1.460 | 1.428 | 1.435 | 30,018,708 | -0.02(-1.14%) |
Jul 19, 2004 | 1.448 | 1.470 | 1.414 | 1.451 | 30,502,512 | +0.02(+1.07%) |
Jul 16, 2004 | 1.478 | 1.479 | 1.428 | 1.436 | 28,505,324 | -0.03(-2.22%) |
Jul 15, 2004 | 1.478 | 1.479 | 1.452 | 1.468 | 25,909,088 | -0.01(-0.70%) |
Jul 14, 2004 | 1.499 | 1.521 | 1.475 | 1.479 | 31,621,242 | -0.03(-2.12%) |
Jul 13, 2004 | 1.508 | 1.529 | 1.504 | 1.511 | 12,900,727 | +0.00(+0.11%) |
Jul 12, 2004 | 1.514 | 1.520 | 1.490 | 1.509 | 25,491,602 | +0.01(+0.46%) |
Jul 09, 2004 | 1.519 | 1.529 | 1.492 | 1.502 | 32,085,476 | -0.01(-0.67%) |
Jul 08, 2004 | 1.534 | 1.548 | 1.506 | 1.512 | 30,938,480 | -0.03(-2.00%) |
Jul 07, 2004 | 1.545 | 1.550 | 1.527 | 1.543 | 22,019,082 | +0.00(+0.25%) |
Jul 06, 2004 | 1.549 | 1.571 | 1.536 | 1.539 | 31,038,502 | -0.01(-0.71%) |
Jul 02, 2004 | 1.536 | 1.565 | 1.534 | 1.550 | 25,693,822 | +0.01(+0.70%) |