Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.581 | 4.585 | 4.540 | 4.551 | 20,740,478 | -0.04(-0.82%) |
Jun 29, 2005 | 4.632 | 4.632 | 4.577 | 4.589 | 14,342,691 | -0.04(-0.77%) |
Jun 28, 2005 | 4.511 | 4.637 | 4.510 | 4.624 | 27,148,732 | +0.12(+2.60%) |
Jun 27, 2005 | 4.678 | 4.678 | 4.446 | 4.507 | 71,005,552 | -0.19(-4.01%) |
Jun 24, 2005 | 4.727 | 4.738 | 4.681 | 4.695 | 25,103,990 | -0.04(-0.83%) |
Jun 23, 2005 | 4.713 | 4.778 | 4.706 | 4.735 | 19,565,394 | +0.04(+0.79%) |
Jun 22, 2005 | 4.711 | 4.724 | 4.666 | 4.697 | 15,962,119 | +0.03(+0.61%) |
Jun 21, 2005 | 4.644 | 4.682 | 4.640 | 4.669 | 9,460,619 | +0.02(+0.53%) |
Jun 20, 2005 | 4.645 | 4.658 | 4.632 | 4.644 | 11,920,209 | +0.00(+0.00%) |
Jun 17, 2005 | 4.640 | 4.670 | 4.630 | 4.644 | 23,260,964 | +0.01(+0.26%) |
Jun 16, 2005 | 4.606 | 4.675 | 4.604 | 4.632 | 18,905,064 | +0.03(+0.58%) |
Jun 15, 2005 | 4.595 | 4.620 | 4.564 | 4.605 | 16,831,776 | +0.06(+1.26%) |
Jun 14, 2005 | 4.572 | 4.588 | 4.519 | 4.548 | 9,108,570 | -0.03(-0.68%) |
Jun 13, 2005 | 4.558 | 4.607 | 4.555 | 4.579 | 23,435,086 | +0.06(+1.37%) |
Jun 10, 2005 | 4.500 | 4.527 | 4.492 | 4.517 | 11,022,958 | +0.02(+0.36%) |
Jun 09, 2005 | 4.449 | 4.513 | 4.418 | 4.501 | 12,009,649 | +0.04(+0.86%) |
Jun 08, 2005 | 4.457 | 4.471 | 4.441 | 4.463 | 12,897,384 | +0.01(+0.14%) |
Jun 07, 2005 | 4.439 | 4.488 | 4.431 | 4.456 | 9,979,179 | +0.02(+0.56%) |
Jun 06, 2005 | 4.401 | 4.439 | 4.384 | 4.431 | 6,099,021 | +0.03(+0.69%) |
Jun 03, 2005 | 4.405 | 4.427 | 4.388 | 4.401 | 6,826,907 | -0.00(-0.08%) |
Jun 02, 2005 | 4.354 | 4.427 | 4.347 | 4.405 | 10,383,560 | +0.04(+0.82%) |
Jun 01, 2005 | 4.325 | 4.414 | 4.314 | 4.369 | 11,265,587 | +0.05(+1.14%) |
May 31, 2005 | 4.320 | 4.336 | 4.288 | 4.320 | 7,522,443 | -0.01(-0.28%) |
May 27, 2005 | 4.314 | 4.346 | 4.300 | 4.332 | 6,138,032 | +0.03(+0.60%) |
May 26, 2005 | 4.291 | 4.322 | 4.291 | 4.306 | 7,458,694 | +0.02(+0.40%) |
May 25, 2005 | 4.327 | 4.339 | 4.275 | 4.289 | 8,934,448 | -0.06(-1.34%) |
May 24, 2005 | 4.334 | 4.347 | 4.324 | 4.347 | 15,663,352 | +0.01(+0.29%) |
May 23, 2005 | 4.334 | 4.383 | 4.303 | 4.334 | 16,463,552 | +0.02(+0.48%) |
May 20, 2005 | 4.341 | 4.363 | 4.296 | 4.314 | 13,320,795 | -0.06(-1.32%) |
May 19, 2005 | 4.318 | 4.399 | 4.262 | 4.372 | 23,901,312 | +0.07(+1.55%) |
May 18, 2005 | 4.183 | 4.367 | 4.163 | 4.305 | 37,827,252 | +0.17(+4.00%) |
May 17, 2005 | 4.047 | 4.150 | 4.031 | 4.139 | 26,064,040 | +0.09(+2.29%) |
May 16, 2005 | 4.025 | 4.078 | 4.025 | 4.047 | 16,989,724 | +0.03(+0.73%) |
May 13, 2005 | 4.015 | 4.067 | 3.983 | 4.017 | 11,059,115 | -0.02(-0.51%) |
May 12, 2005 | 4.107 | 4.125 | 4.028 | 4.038 | 11,687,095 | -0.05(-1.28%) |
May 11, 2005 | 4.078 | 4.113 | 4.059 | 4.090 | 9,967,761 | +0.01(+0.31%) |
May 10, 2005 | 4.130 | 4.130 | 4.060 | 4.078 | 8,948,720 | -0.06(-1.44%) |
May 09, 2005 | 4.092 | 4.137 | 4.081 | 4.137 | 8,178,968 | +0.05(+1.22%) |
May 06, 2005 | 4.098 | 4.140 | 4.085 | 4.087 | 9,463,474 | +0.00(+0.05%) |
May 05, 2005 | 4.081 | 4.136 | 4.063 | 4.085 | 9,696,588 | +0.00(+0.12%) |
May 04, 2005 | 4.094 | 4.120 | 4.075 | 4.080 | 9,968,712 | -0.01(-0.13%) |
May 03, 2005 | 4.054 | 4.107 | 4.045 | 4.086 | 11,165,681 | +0.03(+0.82%) |
May 02, 2005 | 4.036 | 4.113 | 4.029 | 4.053 | 10,357,870 | +0.02(+0.40%) |
Apr 29, 2005 | 4.051 | 4.067 | 3.947 | 4.036 | 19,462,634 | -0.01(-0.16%) |
Apr 28, 2005 | 4.066 | 4.091 | 4.035 | 4.043 | 14,258,960 | -0.06(-1.46%) |
Apr 27, 2005 | 4.078 | 4.118 | 4.025 | 4.103 | 9,585,264 | +0.02(+0.59%) |
Apr 26, 2005 | 4.098 | 4.143 | 4.078 | 4.078 | 10,093,357 | -0.04(-0.92%) |
Apr 25, 2005 | 4.129 | 4.193 | 4.105 | 4.116 | 10,703,259 | +0.03(+0.66%) |
Apr 22, 2005 | 4.131 | 4.160 | 4.046 | 4.089 | 17,228,546 | -0.04(-0.94%) |
Apr 21, 2005 | 4.059 | 4.139 | 4.047 | 4.128 | 16,337,956 | +0.11(+2.77%) |
Apr 20, 2005 | 4.088 | 4.088 | 4.002 | 4.017 | 18,894,596 | -0.05(-1.28%) |
Apr 19, 2005 | 4.020 | 4.098 | 4.018 | 4.069 | 15,745,180 | +0.08(+1.98%) |
Apr 18, 2005 | 3.995 | 4.008 | 3.946 | 3.990 | 19,754,740 | +0.00(+0.09%) |
Apr 15, 2005 | 4.080 | 4.087 | 3.978 | 3.986 | 16,942,148 | -0.11(-2.76%) |
Apr 14, 2005 | 4.200 | 4.220 | 4.077 | 4.099 | 21,488,346 | -0.09(-2.18%) |
Apr 13, 2005 | 4.323 | 4.325 | 4.177 | 4.191 | 20,115,352 | -0.14(-3.17%) |
Apr 12, 2005 | 4.314 | 4.335 | 4.259 | 4.328 | 11,812,691 | +0.01(+0.15%) |
Apr 11, 2005 | 4.334 | 4.362 | 4.301 | 4.322 | 8,575,738 | -0.00(-0.09%) |
Apr 08, 2005 | 4.344 | 4.372 | 4.325 | 4.325 | 9,253,195 | -0.01(-0.30%) |
Apr 07, 2005 | 4.359 | 4.359 | 4.293 | 4.338 | 10,087,648 | -0.01(-0.16%) |
Apr 06, 2005 | 4.386 | 4.404 | 4.328 | 4.345 | 9,355,956 | -0.02(-0.48%) |
Apr 05, 2005 | 4.343 | 4.374 | 4.323 | 4.366 | 12,643,338 | +0.05(+1.21%) |
Apr 04, 2005 | 4.359 | 4.359 | 4.294 | 4.314 | 12,284,628 | -0.05(-1.08%) |
Apr 01, 2005 | 4.408 | 4.427 | 4.330 | 4.362 | 12,613,842 | -0.02(-0.37%) |
Mar 31, 2005 | 4.346 | 4.404 | 4.332 | 4.378 | 12,807,945 | +0.05(+1.17%) |
Mar 30, 2005 | 4.305 | 4.334 | 4.299 | 4.327 | 11,328,385 | +0.04(+0.83%) |
Mar 29, 2005 | 4.376 | 4.376 | 4.284 | 4.292 | 17,037,298 | -0.08(-1.86%) |
Mar 28, 2005 | 4.423 | 4.435 | 4.372 | 4.373 | 19,128,662 | -0.02(-0.48%) |
Mar 24, 2005 | 4.322 | 4.413 | 4.315 | 4.394 | 21,283,776 | +0.11(+2.68%) |
Mar 23, 2005 | 4.309 | 4.346 | 4.280 | 4.280 | 23,114,434 | -0.06(-1.33%) |
Mar 22, 2005 | 4.420 | 4.445 | 4.335 | 4.337 | 25,496,002 | -0.07(-1.62%) |
Mar 21, 2005 | 4.494 | 4.496 | 4.398 | 4.409 | 22,893,690 | -0.08(-1.76%) |
Mar 18, 2005 | 4.604 | 4.604 | 4.472 | 4.488 | 47,952,960 | -0.08(-1.65%) |
Mar 17, 2005 | 4.548 | 4.595 | 4.541 | 4.563 | 19,986,902 | +0.02(+0.45%) |
Mar 16, 2005 | 4.609 | 4.652 | 4.528 | 4.542 | 19,043,980 | -0.04(-0.81%) |
Mar 15, 2005 | 4.514 | 4.603 | 4.511 | 4.580 | 17,147,670 | +0.07(+1.62%) |
Mar 14, 2005 | 4.543 | 4.574 | 4.489 | 4.507 | 11,998,231 | -0.04(-0.97%) |
Mar 11, 2005 | 4.582 | 4.619 | 4.532 | 4.551 | 11,621,443 | -0.00(-0.10%) |
Mar 10, 2005 | 4.567 | 4.579 | 4.524 | 4.556 | 10,395,929 | +0.02(+0.49%) |
Mar 09, 2005 | 4.546 | 4.552 | 4.514 | 4.533 | 10,035,316 | -0.01(-0.27%) |
Mar 08, 2005 | 4.582 | 4.585 | 4.541 | 4.546 | 10,679,472 | -0.04(-0.78%) |
Mar 07, 2005 | 4.603 | 4.615 | 4.574 | 4.581 | 8,765,083 | -0.02(-0.48%) |
Mar 04, 2005 | 4.616 | 4.629 | 4.582 | 4.603 | 11,012,492 | +0.02(+0.40%) |
Mar 03, 2005 | 4.599 | 4.624 | 4.578 | 4.585 | 9,625,226 | -0.00(-0.07%) |
Mar 02, 2005 | 4.601 | 4.621 | 4.554 | 4.588 | 15,851,747 | -0.03(-0.56%) |
Mar 01, 2005 | 4.573 | 4.638 | 4.567 | 4.614 | 14,564,387 | +0.04(+0.98%) |
Feb 28, 2005 | 4.561 | 4.619 | 4.558 | 4.569 | 14,855,541 | -0.02(-0.34%) |
Feb 25, 2005 | 4.540 | 4.592 | 4.535 | 4.585 | 10,203,729 | +0.04(+0.87%) |
Feb 24, 2005 | 4.461 | 4.556 | 4.456 | 4.546 | 13,341,728 | +0.08(+1.88%) |
Feb 23, 2005 | 4.417 | 4.472 | 4.414 | 4.461 | 11,630,006 | +0.05(+1.19%) |
Feb 22, 2005 | 4.480 | 4.511 | 4.405 | 4.409 | 14,667,147 | -0.08(-1.88%) |
Feb 18, 2005 | 4.493 | 4.508 | 4.480 | 4.494 | 11,058,163 | +0.02(+0.36%) |
Feb 17, 2005 | 4.472 | 4.491 | 4.441 | 4.477 | 10,209,438 | -0.01(-0.27%) |
Feb 16, 2005 | 4.482 | 4.530 | 4.470 | 4.489 | 11,285,568 | +0.01(+0.16%) |
Feb 15, 2005 | 4.467 | 4.506 | 4.454 | 4.482 | 13,101,002 | +0.00(+0.09%) |
Feb 14, 2005 | 4.456 | 4.514 | 4.435 | 4.478 | 13,881,220 | +0.03(+0.66%) |
Feb 11, 2005 | 4.412 | 4.461 | 4.396 | 4.448 | 7,575,726 | +0.04(+0.82%) |
Feb 10, 2005 | 4.393 | 4.418 | 4.375 | 4.412 | 10,428,280 | +0.04(+0.84%) |
Feb 09, 2005 | 4.412 | 4.412 | 4.354 | 4.375 | 12,482,537 | -0.04(-0.82%) |
Feb 08, 2005 | 4.443 | 4.467 | 4.341 | 4.412 | 33,728,256 | -0.12(-2.61%) |
Feb 07, 2005 | 4.546 | 4.564 | 4.520 | 4.530 | 14,820,336 | -0.04(-0.97%) |
Feb 04, 2005 | 4.562 | 4.585 | 4.553 | 4.574 | 7,692,759 | +0.02(+0.51%) |
Feb 03, 2005 | 4.556 | 4.564 | 4.534 | 4.551 | 11,384,523 | -0.01(-0.12%) |
Feb 02, 2005 | 4.562 | 4.572 | 4.544 | 4.556 | 17,554,906 | -0.02(-0.43%) |
Feb 01, 2005 | 4.552 | 4.588 | 4.535 | 4.575 | 9,077,171 | +0.02(+0.51%) |
Jan 31, 2005 | 4.546 | 4.567 | 4.530 | 4.552 | 8,024,828 | +0.01(+0.16%) |
Jan 28, 2005 | 4.543 | 4.557 | 4.495 | 4.545 | 12,122,875 | +0.00(+0.05%) |
Jan 27, 2005 | 4.480 | 4.553 | 4.479 | 4.543 | 10,698,502 | +0.07(+1.53%) |
Jan 26, 2005 | 4.527 | 4.538 | 4.451 | 4.475 | 10,908,780 | -0.04(-0.86%) |
Jan 25, 2005 | 4.543 | 4.547 | 4.503 | 4.513 | 8,495,813 | -0.02(-0.49%) |
Jan 24, 2005 | 4.544 | 4.561 | 4.520 | 4.536 | 8,089,529 | +0.00(+0.01%) |
Jan 21, 2005 | 4.561 | 4.575 | 4.522 | 4.535 | 9,936,362 | -0.03(-0.58%) |
Jan 20, 2005 | 4.645 | 4.645 | 4.558 | 4.561 | 8,562,417 | -0.09(-1.98%) |
Jan 19, 2005 | 4.665 | 4.717 | 4.651 | 4.653 | 10,751,785 | -0.01(-0.17%) |
Jan 18, 2005 | 4.666 | 4.687 | 4.644 | 4.661 | 8,580,495 | -0.01(-0.28%) |
Jan 14, 2005 | 4.630 | 4.674 | 4.616 | 4.674 | 5,338,784 | +0.05(+1.06%) |
Jan 13, 2005 | 4.646 | 4.664 | 4.605 | 4.625 | 7,064,779 | -0.03(-0.64%) |
Jan 12, 2005 | 4.631 | 4.667 | 4.594 | 4.655 | 8,859,280 | +0.02(+0.50%) |
Jan 11, 2005 | 4.624 | 4.648 | 4.580 | 4.632 | 7,351,176 | -0.02(-0.47%) |
Jan 10, 2005 | 4.569 | 4.660 | 4.561 | 4.654 | 11,886,907 | +0.05(+0.99%) |
Jan 07, 2005 | 4.641 | 4.651 | 4.600 | 4.609 | 8,316,934 | -0.03(-0.59%) |
Jan 06, 2005 | 4.639 | 4.656 | 4.583 | 4.636 | 10,603,353 | -0.01(-0.12%) |
Jan 05, 2005 | 4.711 | 4.724 | 4.638 | 4.642 | 10,237,983 | -0.06(-1.20%) |
Jan 04, 2005 | 4.765 | 4.779 | 4.688 | 4.698 | 7,688,002 | -0.07(-1.42%) |
Jan 03, 2005 | 4.761 | 4.800 | 4.743 | 4.766 | 10,584,323 | +0.00(+0.00%) |
Dec 31, 2004 | 4.771 | 4.805 | 4.766 | 4.766 | 5,292,161 | -0.02(-0.32%) |
Dec 30, 2004 | 4.758 | 4.811 | 4.758 | 4.781 | 4,150,379 | +0.02(+0.45%) |
Dec 29, 2004 | 4.800 | 4.801 | 4.708 | 4.759 | 13,529,171 | -0.05(-1.01%) |
Dec 28, 2004 | 4.795 | 4.811 | 4.782 | 4.808 | 6,087,603 | +0.03(+0.70%) |
Dec 27, 2004 | 4.824 | 4.824 | 4.774 | 4.774 | 5,423,466 | -0.04(-0.85%) |
Dec 23, 2004 | 4.803 | 4.852 | 4.802 | 4.815 | 5,961,056 | +0.03(+0.60%) |
Dec 22, 2004 | 4.771 | 4.824 | 4.734 | 4.786 | 15,112,442 | -0.02(-0.36%) |
Dec 21, 2004 | 4.820 | 4.850 | 4.799 | 4.804 | 8,418,743 | -0.00(-0.10%) |
Dec 20, 2004 | 4.827 | 4.857 | 4.795 | 4.808 | 13,255,143 | -0.01(-0.22%) |
Dec 17, 2004 | 4.674 | 4.846 | 4.674 | 4.819 | 42,039,480 | +0.30(+6.75%) |
Dec 16, 2004 | 4.519 | 4.553 | 4.474 | 4.514 | 9,708,005 | +0.00(+0.06%) |
Dec 15, 2004 | 4.572 | 4.574 | 4.490 | 4.511 | 15,347,459 | -0.04(-0.79%) |
Dec 14, 2004 | 4.556 | 4.556 | 4.482 | 4.547 | 14,463,529 | -0.03(-0.60%) |
Dec 13, 2004 | 4.585 | 4.598 | 4.527 | 4.574 | 12,399,758 | +0.00(+0.06%) |
Dec 10, 2004 | 4.598 | 4.645 | 4.572 | 4.572 | 7,864,026 | -0.03(-0.59%) |
Dec 09, 2004 | 4.564 | 4.629 | 4.538 | 4.599 | 11,300,792 | +0.04(+0.95%) |
Dec 08, 2004 | 4.519 | 4.574 | 4.499 | 4.556 | 8,084,771 | +0.05(+1.03%) |
Dec 07, 2004 | 4.532 | 4.585 | 4.510 | 4.510 | 8,112,364 | -0.04(-0.97%) |
Dec 06, 2004 | 4.544 | 4.575 | 4.501 | 4.554 | 8,609,991 | -0.00(-0.07%) |
Dec 03, 2004 | 4.546 | 4.579 | 4.525 | 4.557 | 6,191,315 | +0.00(+0.02%) |
Dec 02, 2004 | 4.548 | 4.580 | 4.516 | 4.556 | 7,083,808 | +0.01(+0.17%) |
Dec 01, 2004 | 4.456 | 4.559 | 4.456 | 4.548 | 8,255,087 | +0.10(+2.23%) |
Nov 30, 2004 | 4.506 | 4.533 | 4.435 | 4.449 | 10,295,072 | -0.06(-1.26%) |
Nov 29, 2004 | 4.482 | 4.527 | 4.480 | 4.506 | 8,865,941 | +0.03(+0.76%) |
Nov 26, 2004 | 4.488 | 4.519 | 4.467 | 4.471 | 3,976,257 | -0.02(-0.40%) |
Nov 24, 2004 | 4.471 | 4.492 | 4.455 | 4.489 | 7,135,189 | +0.03(+0.70%) |
Nov 23, 2004 | 4.409 | 4.464 | 4.382 | 4.458 | 8,431,112 | +0.06(+1.31%) |
Nov 22, 2004 | 4.367 | 4.418 | 4.323 | 4.400 | 14,003,010 | +0.07(+1.50%) |
Nov 19, 2004 | 4.433 | 4.447 | 4.284 | 4.335 | 47,784,548 | -0.13(-2.94%) |
Nov 18, 2004 | 4.524 | 4.614 | 4.467 | 4.467 | 28,121,150 | -0.05(-1.15%) |
Nov 17, 2004 | 4.497 | 4.593 | 4.497 | 4.519 | 7,542,424 | +0.03(+0.60%) |
Nov 16, 2004 | 4.542 | 4.546 | 4.486 | 4.492 | 8,148,521 | -0.05(-1.10%) |
Nov 15, 2004 | 4.527 | 4.572 | 4.520 | 4.542 | 5,386,359 | +0.00(+0.03%) |
Nov 12, 2004 | 4.472 | 4.547 | 4.469 | 4.540 | 7,885,911 | +0.07(+1.66%) |
Nov 11, 2004 | 4.454 | 4.482 | 4.440 | 4.466 | 7,448,227 | +0.04(+0.82%) |
Nov 10, 2004 | 4.451 | 4.475 | 4.430 | 4.430 | 7,659,457 | -0.03(-0.60%) |
Nov 09, 2004 | 4.440 | 4.461 | 4.429 | 4.457 | 9,029,596 | +0.01(+0.22%) |
Nov 08, 2004 | 4.498 | 4.524 | 4.425 | 4.447 | 15,786,094 | -0.08(-1.74%) |
Nov 05, 2004 | 4.486 | 4.542 | 4.472 | 4.526 | 13,117,178 | +0.04(+0.88%) |
Nov 04, 2004 | 4.365 | 4.486 | 4.352 | 4.486 | 19,543,510 | +0.12(+2.77%) |
Nov 03, 2004 | 4.348 | 4.377 | 4.330 | 4.365 | 12,348,377 | +0.04(+1.01%) |
Nov 02, 2004 | 4.308 | 4.395 | 4.308 | 4.322 | 15,507,309 | +0.03(+0.78%) |
Nov 01, 2004 | 4.260 | 4.308 | 4.241 | 4.288 | 8,313,128 | +0.02(+0.36%) |
Oct 29, 2004 | 4.268 | 4.306 | 4.260 | 4.273 | 8,169,453 | +0.01(+0.25%) |
Oct 28, 2004 | 4.283 | 4.295 | 4.249 | 4.262 | 7,595,708 | -0.02(-0.48%) |
Oct 27, 2004 | 4.232 | 4.299 | 4.225 | 4.283 | 14,347,448 | +0.04(+0.89%) |
Oct 26, 2004 | 4.212 | 4.282 | 4.199 | 4.245 | 15,383,616 | +0.05(+1.08%) |
Oct 25, 2004 | 4.146 | 4.219 | 4.132 | 4.200 | 10,636,655 | +0.04(+1.02%) |
Oct 22, 2004 | 4.235 | 4.249 | 4.136 | 4.157 | 12,849,810 | -0.09(-2.08%) |
Oct 21, 2004 | 4.201 | 4.267 | 4.195 | 4.245 | 23,388,462 | +0.06(+1.43%) |
Oct 20, 2004 | 4.205 | 4.232 | 4.169 | 4.186 | 7,970,593 | -0.03(-0.77%) |
Oct 19, 2004 | 4.199 | 4.240 | 4.196 | 4.218 | 21,231,444 | +0.02(+0.46%) |
Oct 18, 2004 | 4.073 | 4.199 | 4.069 | 4.199 | 12,435,914 | +0.09(+2.30%) |
Oct 15, 2004 | 4.059 | 4.120 | 4.047 | 4.104 | 8,931,593 | +0.04(+0.94%) |
Oct 14, 2004 | 4.070 | 4.101 | 4.057 | 4.066 | 6,216,054 | -0.01(-0.27%) |
Oct 13, 2004 | 4.106 | 4.112 | 4.026 | 4.077 | 10,660,442 | -0.02(-0.58%) |
Oct 12, 2004 | 4.107 | 4.135 | 4.073 | 4.100 | 10,028,656 | -0.05(-1.32%) |
Oct 11, 2004 | 4.156 | 4.168 | 4.126 | 4.155 | 8,515,794 | -0.00(-0.03%) |
Oct 08, 2004 | 4.183 | 4.186 | 4.132 | 4.156 | 7,881,153 | -0.03(-0.65%) |
Oct 07, 2004 | 4.194 | 4.204 | 4.179 | 4.183 | 7,367,351 | -0.02(-0.57%) |
Oct 06, 2004 | 4.198 | 4.233 | 4.178 | 4.208 | 12,100,991 | +0.02(+0.48%) |
Oct 05, 2004 | 4.191 | 4.214 | 4.173 | 4.188 | 13,933,552 | -0.00(-0.11%) |
Oct 04, 2004 | 4.199 | 4.204 | 4.183 | 4.192 | 11,114,301 | -0.01(-0.13%) |
Oct 01, 2004 | 4.151 | 4.199 | 4.130 | 4.198 | 10,631,898 | +0.06(+1.37%) |
Sep 30, 2004 | 4.127 | 4.163 | 4.111 | 4.141 | 16,252,322 | +0.01(+0.34%) |
Sep 29, 2004 | 4.178 | 4.188 | 4.109 | 4.127 | 16,226,632 | -0.06(-1.47%) |
Sep 28, 2004 | 4.168 | 4.195 | 4.154 | 4.188 | 8,101,898 | +0.02(+0.50%) |
Sep 27, 2004 | 4.178 | 4.202 | 4.133 | 4.167 | 11,437,806 | -0.02(-0.50%) |
Sep 24, 2004 | 4.156 | 4.205 | 4.155 | 4.188 | 11,431,145 | +0.03(+0.77%) |
Sep 23, 2004 | 4.146 | 4.172 | 4.115 | 4.156 | 13,427,362 | +0.01(+0.16%) |
Sep 22, 2004 | 4.166 | 4.178 | 4.139 | 4.149 | 15,269,438 | -0.02(-0.49%) |
Sep 21, 2004 | 4.099 | 4.191 | 4.091 | 4.170 | 21,472,170 | +0.07(+1.73%) |
Sep 20, 2004 | 4.094 | 4.122 | 4.065 | 4.099 | 26,968,902 | +0.08(+1.88%) |
Sep 17, 2004 | 4.053 | 4.096 | 4.014 | 4.023 | 20,348,466 | -0.02(-0.57%) |
Sep 16, 2004 | 4.008 | 4.074 | 4.008 | 4.046 | 7,959,175 | +0.04(+0.92%) |
Sep 15, 2004 | 3.977 | 4.025 | 3.958 | 4.010 | 9,899,254 | +0.03(+0.82%) |
Sep 14, 2004 | 3.962 | 3.991 | 3.939 | 3.977 | 8,086,674 | +0.01(+0.20%) |
Sep 13, 2004 | 3.976 | 4.007 | 3.951 | 3.969 | 9,505,339 | -0.01(-0.16%) |
Sep 10, 2004 | 3.928 | 3.983 | 3.928 | 3.975 | 7,109,499 | +0.04(+0.96%) |
Sep 09, 2004 | 4.048 | 4.052 | 3.916 | 3.938 | 20,624,398 | -0.13(-3.13%) |
Sep 08, 2004 | 4.057 | 4.097 | 4.049 | 4.065 | 10,998,220 | +0.01(+0.19%) |
Sep 07, 2004 | 4.036 | 4.065 | 4.036 | 4.057 | 7,382,575 | +0.02(+0.51%) |
Sep 03, 2004 | 4.029 | 4.064 | 4.026 | 4.036 | 6,255,065 | +0.01(+0.17%) |
Sep 02, 2004 | 4.007 | 4.042 | 3.998 | 4.029 | 6,680,379 | +0.03(+0.79%) |
Sep 01, 2004 | 3.941 | 4.021 | 3.941 | 3.998 | 9,967,761 | +0.04(+1.02%) |
Aug 31, 2004 | 3.936 | 3.958 | 3.926 | 3.958 | 7,687,050 | +0.03(+0.78%) |
Aug 30, 2004 | 3.967 | 3.981 | 3.917 | 3.927 | 9,890,691 | -0.06(-1.61%) |
Aug 27, 2004 | 3.970 | 3.995 | 3.946 | 3.991 | 5,322,609 | -0.00(-0.01%) |
Aug 26, 2004 | 3.957 | 4.041 | 3.946 | 3.992 | 12,989,679 | +0.05(+1.21%) |
Aug 25, 2004 | 3.924 | 3.949 | 3.908 | 3.944 | 7,998,186 | +0.03(+0.78%) |
Aug 24, 2004 | 3.899 | 3.924 | 3.898 | 3.913 | 6,528,141 | +0.03(+0.72%) |
Aug 23, 2004 | 3.902 | 3.910 | 3.866 | 3.885 | 6,538,607 | -0.02(-0.43%) |
Aug 20, 2004 | 3.857 | 3.914 | 3.850 | 3.902 | 10,262,721 | +0.03(+0.83%) |
Aug 19, 2004 | 3.834 | 3.870 | 3.818 | 3.870 | 7,771,732 | +0.04(+0.92%) |
Aug 18, 2004 | 3.760 | 3.840 | 3.753 | 3.835 | 12,880,258 | +0.07(+1.93%) |
Aug 17, 2004 | 3.765 | 3.801 | 3.755 | 3.763 | 6,441,556 | -0.01(-0.28%) |
Aug 16, 2004 | 3.649 | 3.774 | 3.647 | 3.773 | 9,270,322 | +0.11(+3.03%) |
Aug 13, 2004 | 3.657 | 3.671 | 3.620 | 3.662 | 8,397,810 | +0.01(+0.17%) |
Aug 12, 2004 | 3.689 | 3.704 | 3.631 | 3.656 | 7,077,148 | -0.04(-1.07%) |
Aug 11, 2004 | 3.689 | 3.718 | 3.676 | 3.695 | 6,972,485 | -0.03(-0.76%) |
Aug 10, 2004 | 3.710 | 3.724 | 3.681 | 3.724 | 6,241,744 | +0.05(+1.27%) |
Aug 09, 2004 | 3.642 | 3.697 | 3.605 | 3.677 | 8,603,331 | +0.03(+0.95%) |
Aug 06, 2004 | 3.694 | 3.694 | 3.630 | 3.642 | 13,651,912 | -0.09(-2.46%) |
Aug 05, 2004 | 3.844 | 3.845 | 3.703 | 3.734 | 11,837,430 | -0.11(-2.79%) |
Aug 04, 2004 | 3.810 | 3.869 | 3.802 | 3.841 | 7,988,671 | +0.02(+0.55%) |
Aug 03, 2004 | 3.857 | 3.857 | 3.814 | 3.820 | 7,996,283 | -0.05(-1.28%) |
Aug 02, 2004 | 3.821 | 3.876 | 3.815 | 3.870 | 11,714,688 | +0.05(+1.28%) |
Jul 30, 2004 | 3.823 | 3.823 | 3.778 | 3.821 | 8,564,320 | -0.01(-0.26%) |
Jul 29, 2004 | 3.763 | 3.849 | 3.742 | 3.831 | 16,126,726 | +0.11(+2.97%) |
Jul 28, 2004 | 3.705 | 3.726 | 3.647 | 3.720 | 15,569,155 | +0.00(+0.07%) |
Jul 27, 2004 | 3.664 | 3.732 | 3.658 | 3.718 | 12,722,311 | +0.04(+1.13%) |
Jul 26, 2004 | 3.702 | 3.711 | 3.642 | 3.676 | 15,593,894 | -0.02(-0.44%) |
Jul 23, 2004 | 3.734 | 3.747 | 3.675 | 3.693 | 14,155,248 | -0.06(-1.64%) |
Jul 22, 2004 | 3.723 | 3.767 | 3.692 | 3.754 | 18,648,162 | -0.01(-0.32%) |
Jul 21, 2004 | 3.807 | 3.826 | 3.765 | 3.766 | 10,273,188 | -0.05(-1.28%) |
Jul 20, 2004 | 3.796 | 3.823 | 3.780 | 3.815 | 11,802,225 | +0.01(+0.15%) |
Jul 19, 2004 | 3.844 | 3.856 | 3.789 | 3.809 | 11,422,582 | -0.05(-1.37%) |
Jul 16, 2004 | 3.868 | 3.870 | 3.843 | 3.862 | 12,479,682 | +0.02(+0.40%) |
Jul 15, 2004 | 3.818 | 3.859 | 3.809 | 3.847 | 9,031,499 | +0.02(+0.63%) |
Jul 14, 2004 | 3.864 | 3.883 | 3.814 | 3.823 | 10,134,271 | -0.06(-1.56%) |
Jul 13, 2004 | 3.883 | 3.889 | 3.870 | 3.883 | 6,644,222 | -0.01(-0.28%) |
Jul 12, 2004 | 3.902 | 3.909 | 3.863 | 3.894 | 7,180,860 | -0.02(-0.51%) |
Jul 09, 2004 | 3.899 | 3.929 | 3.891 | 3.914 | 7,852,609 | +0.03(+0.85%) |
Jul 08, 2004 | 3.936 | 3.936 | 3.866 | 3.881 | 11,003,929 | -0.07(-1.73%) |
Jul 07, 2004 | 3.941 | 3.965 | 3.932 | 3.950 | 7,803,131 | +0.01(+0.25%) |
Jul 06, 2004 | 3.944 | 3.987 | 3.939 | 3.940 | 12,930,686 | -0.02(-0.45%) |
Jul 02, 2004 | 3.964 | 4.000 | 3.947 | 3.958 | 7,547,182 | +0.00(+0.03%) |