Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.720 | 2.747 | 2.649 | 2.651 | 6,929,481 | -0.05(-1.85%) |
Jul 28, 2005 | 2.800 | 2.803 | 2.677 | 2.701 | 11,234,684 | -0.09(-3.12%) |
Jul 27, 2005 | 2.709 | 2.797 | 2.674 | 2.789 | 13,599,291 | +0.07(+2.68%) |
Jul 26, 2005 | 2.860 | 2.971 | 2.714 | 2.716 | 82,775,560 | +0.29(+12.09%) |
Jul 25, 2005 | 2.343 | 2.511 | 2.343 | 2.423 | 37,989,152 | +0.08(+3.41%) |
Jul 22, 2005 | 2.393 | 2.421 | 2.321 | 2.343 | 4,404,218 | -0.04(-1.50%) |
Jul 21, 2005 | 2.413 | 2.430 | 2.364 | 2.379 | 3,917,192 | -0.03(-1.42%) |
Jul 20, 2005 | 2.316 | 2.427 | 2.314 | 2.413 | 4,429,866 | +0.07(+3.05%) |
Jul 19, 2005 | 2.334 | 2.356 | 2.310 | 2.341 | 3,907,287 | +0.02(+0.68%) |
Jul 18, 2005 | 2.296 | 2.356 | 2.294 | 2.326 | 4,628,092 | -0.02(-0.73%) |
Jul 15, 2005 | 2.347 | 2.369 | 2.286 | 2.343 | 4,952,472 | -0.01(-0.61%) |
Jul 14, 2005 | 2.370 | 2.386 | 2.320 | 2.357 | 5,566,799 | -0.00(-0.18%) |
Jul 13, 2005 | 2.421 | 2.421 | 2.339 | 2.361 | 3,331,481 | -0.05(-1.90%) |
Jul 12, 2005 | 2.457 | 2.457 | 2.390 | 2.407 | 3,981,662 | -0.05(-2.09%) |
Jul 11, 2005 | 2.401 | 2.500 | 2.401 | 2.459 | 7,825,964 | +0.07(+2.99%) |
Jul 08, 2005 | 2.429 | 2.431 | 2.379 | 2.387 | 4,732,938 | -0.03(-1.30%) |
Jul 07, 2005 | 2.344 | 2.466 | 2.320 | 2.419 | 6,306,474 | +0.03(+1.20%) |
Jul 06, 2005 | 2.340 | 2.434 | 2.321 | 2.390 | 5,492,935 | +0.04(+1.76%) |
Jul 05, 2005 | 2.337 | 2.363 | 2.296 | 2.349 | 3,784,199 | -0.02(-0.66%) |
Jul 01, 2005 | 2.343 | 2.383 | 2.336 | 2.364 | 2,043,299 | +0.02(+0.85%) |
Jun 30, 2005 | 2.330 | 2.383 | 2.324 | 2.344 | 4,680,606 | +0.01(+0.43%) |
Jun 29, 2005 | 2.300 | 2.369 | 2.289 | 2.334 | 4,043,591 | +0.04(+1.62%) |
Jun 28, 2005 | 2.330 | 2.370 | 2.279 | 2.297 | 6,198,898 | +0.01(+0.56%) |
Jun 27, 2005 | 2.264 | 2.351 | 2.236 | 2.284 | 14,097,663 | +0.03(+1.40%) |
Jun 24, 2005 | 2.286 | 2.297 | 2.107 | 2.253 | 21,798,756 | -0.04(-1.74%) |
Jun 23, 2005 | 2.353 | 2.384 | 2.284 | 2.293 | 4,981,095 | -0.07(-2.84%) |
Jun 22, 2005 | 2.327 | 2.414 | 2.311 | 2.360 | 6,849,842 | -0.02(-0.84%) |
Jun 21, 2005 | 2.440 | 2.476 | 2.357 | 2.380 | 3,711,119 | -0.08(-3.08%) |
Jun 20, 2005 | 2.429 | 2.460 | 2.400 | 2.456 | 4,256,056 | -0.00(-0.17%) |
Jun 17, 2005 | 2.521 | 2.541 | 2.443 | 2.460 | 7,091,993 | -0.06(-2.33%) |
Jun 16, 2005 | 2.457 | 2.549 | 2.443 | 2.519 | 15,251,214 | +0.07(+2.80%) |
Jun 15, 2005 | 2.426 | 2.453 | 2.389 | 2.450 | 5,143,698 | +0.02(+0.88%) |
Jun 14, 2005 | 2.359 | 2.437 | 2.343 | 2.429 | 4,903,871 | +0.05(+2.04%) |
Jun 13, 2005 | 2.386 | 2.479 | 2.314 | 2.380 | 13,429,401 | -0.04(-1.48%) |
Jun 10, 2005 | 2.236 | 2.441 | 2.214 | 2.416 | 19,669,888 | +0.18(+8.05%) |
Jun 09, 2005 | 2.150 | 2.239 | 2.093 | 2.236 | 8,042,439 | +0.11(+5.32%) |
Jun 08, 2005 | 2.151 | 2.164 | 2.107 | 2.123 | 3,701,606 | -0.02(-0.93%) |
Jun 07, 2005 | 2.186 | 2.240 | 2.129 | 2.143 | 7,657,110 | -0.03(-1.45%) |
Jun 06, 2005 | 2.079 | 2.186 | 2.057 | 2.174 | 6,531,139 | +0.08(+3.75%) |
Jun 03, 2005 | 2.150 | 2.163 | 2.079 | 2.096 | 6,985,243 | -0.03(-1.41%) |
Jun 02, 2005 | 2.061 | 2.150 | 2.054 | 2.126 | 8,680,532 | +0.05(+2.62%) |
Jun 01, 2005 | 2.029 | 2.104 | 2.029 | 2.071 | 4,252,619 | +0.03(+1.47%) |
May 31, 2005 | 2.077 | 2.091 | 1.996 | 2.041 | 5,401,830 | -0.04(-1.79%) |
May 27, 2005 | 2.101 | 2.127 | 2.070 | 2.079 | 5,077,534 | -0.01(-0.61%) |
May 26, 2005 | 2.093 | 2.093 | 2.037 | 2.091 | 6,185,185 | +0.01(+0.69%) |
May 25, 2005 | 2.050 | 2.119 | 2.021 | 2.077 | 12,053,411 | +0.01(+0.69%) |
May 24, 2005 | 2.201 | 2.213 | 2.050 | 2.063 | 21,286,300 | -0.16(-7.14%) |
May 23, 2005 | 2.256 | 2.290 | 2.196 | 2.221 | 13,321,097 | -0.05(-2.39%) |
May 20, 2005 | 2.294 | 2.321 | 2.207 | 2.276 | 21,417,430 | -0.03(-1.24%) |
May 19, 2005 | 2.704 | 2.753 | 2.261 | 2.304 | 149,879,984 | +0.09(+4.06%) |
May 18, 2005 | 2.066 | 2.237 | 2.044 | 2.214 | 16,353,399 | +0.15(+7.04%) |
May 17, 2005 | 2.099 | 2.100 | 1.950 | 2.069 | 16,392,809 | -0.05(-2.49%) |
May 16, 2005 | 2.069 | 2.146 | 2.044 | 2.121 | 21,014,300 | +0.08(+3.99%) |
May 13, 2005 | 1.956 | 2.086 | 1.944 | 2.040 | 22,966,530 | +0.06(+3.25%) |
May 12, 2005 | 1.857 | 2.056 | 1.783 | 1.976 | 44,887,120 | +0.13(+6.80%) |
May 11, 2005 | 1.650 | 1.859 | 1.649 | 1.850 | 26,452,004 | +0.20(+11.83%) |
May 10, 2005 | 1.646 | 1.670 | 1.646 | 1.654 | 4,236,169 | -0.00(-0.26%) |
May 09, 2005 | 1.643 | 1.679 | 1.636 | 1.659 | 2,261,623 | +0.01(+0.35%) |
May 06, 2005 | 1.636 | 1.657 | 1.629 | 1.653 | 2,888,416 | +0.02(+1.14%) |
May 05, 2005 | 1.649 | 1.714 | 1.619 | 1.634 | 6,707,287 | -0.02(-1.38%) |
May 04, 2005 | 1.660 | 1.699 | 1.629 | 1.657 | 5,705,286 | +0.01(+0.52%) |
May 03, 2005 | 1.636 | 1.670 | 1.636 | 1.649 | 3,228,511 | -0.00(-0.26%) |
May 02, 2005 | 1.647 | 1.663 | 1.617 | 1.653 | 3,021,584 | +0.00(+0.17%) |
Apr 29, 2005 | 1.653 | 1.677 | 1.636 | 1.650 | 4,505,921 | +0.01(+0.35%) |
Apr 28, 2005 | 1.616 | 1.654 | 1.610 | 1.644 | 3,199,860 | +0.00(+0.09%) |
Apr 27, 2005 | 1.610 | 1.671 | 1.610 | 1.643 | 4,321,492 | +0.03(+1.77%) |
Apr 26, 2005 | 1.636 | 1.649 | 1.613 | 1.614 | 4,220,846 | -0.03(-1.74%) |
Apr 25, 2005 | 1.614 | 1.643 | 1.586 | 1.643 | 9,594,151 | +0.04(+2.68%) |
Apr 22, 2005 | 1.623 | 1.633 | 1.576 | 1.600 | 16,992,654 | -0.14(-7.82%) |
Apr 21, 2005 | 1.679 | 1.746 | 1.643 | 1.736 | 17,692,598 | +0.10(+6.11%) |
Apr 20, 2005 | 1.657 | 1.664 | 1.593 | 1.636 | 5,551,112 | -0.02(-1.46%) |
Apr 19, 2005 | 1.627 | 1.667 | 1.577 | 1.660 | 4,629,247 | +0.04(+2.56%) |
Apr 18, 2005 | 1.684 | 1.699 | 1.554 | 1.619 | 6,652,981 | -0.05(-3.08%) |
Apr 15, 2005 | 1.797 | 1.857 | 1.650 | 1.670 | 14,761,585 | -0.04(-2.42%) |
Apr 14, 2005 | 1.747 | 1.747 | 1.683 | 1.711 | 6,137,144 | -0.02(-1.07%) |
Apr 13, 2005 | 1.676 | 1.764 | 1.671 | 1.730 | 9,558,402 | +0.06(+3.77%) |
Apr 12, 2005 | 1.673 | 1.700 | 1.661 | 1.667 | 4,149,872 | -0.03(-1.85%) |
Apr 11, 2005 | 1.720 | 1.720 | 1.643 | 1.699 | 7,512,280 | -0.02(-1.00%) |
Apr 08, 2005 | 1.626 | 1.739 | 1.626 | 1.716 | 24,304,678 | +0.11(+6.85%) |
Apr 07, 2005 | 1.577 | 1.624 | 1.562 | 1.606 | 7,478,806 | +0.02(+1.26%) |
Apr 06, 2005 | 1.561 | 1.600 | 1.543 | 1.586 | 9,058,455 | +0.04(+2.59%) |
Apr 05, 2005 | 1.503 | 1.560 | 1.501 | 1.546 | 4,613,182 | -0.02(-1.28%) |
Apr 04, 2005 | 1.566 | 1.571 | 1.516 | 1.566 | 6,235,872 | +0.02(+1.20%) |
Apr 01, 2005 | 1.557 | 1.571 | 1.536 | 1.547 | 10,200,547 | -0.00(-0.18%) |
Mar 31, 2005 | 1.466 | 1.550 | 1.464 | 1.550 | 13,681,555 | +0.09(+5.85%) |
Mar 30, 2005 | 1.447 | 1.473 | 1.414 | 1.464 | 5,664,644 | +0.02(+1.49%) |
Mar 29, 2005 | 1.404 | 1.481 | 1.393 | 1.443 | 10,164,595 | +0.05(+3.27%) |
Mar 28, 2005 | 1.379 | 1.419 | 1.357 | 1.397 | 12,529,845 | +0.11(+8.31%) |
Mar 24, 2005 | 1.301 | 1.317 | 1.273 | 1.290 | 6,782,383 | -0.02(-1.74%) |
Mar 23, 2005 | 1.300 | 1.321 | 1.293 | 1.313 | 5,862,226 | +0.01(+0.44%) |
Mar 22, 2005 | 1.336 | 1.341 | 1.307 | 1.307 | 4,311,167 | -0.02(-1.61%) |
Mar 21, 2005 | 1.321 | 1.357 | 1.309 | 1.329 | 6,291,753 | +0.01(+1.09%) |
Mar 18, 2005 | 1.321 | 1.321 | 1.307 | 1.314 | 7,039,920 | +0.00(+0.00%) |
Mar 17, 2005 | 1.317 | 1.320 | 1.307 | 1.314 | 4,554,529 | +0.00(+0.33%) |
Mar 16, 2005 | 1.301 | 1.331 | 1.300 | 1.310 | 7,260,917 | -0.00(-0.33%) |
Mar 15, 2005 | 1.353 | 1.374 | 1.303 | 1.314 | 10,537,492 | -0.04(-3.16%) |
Mar 14, 2005 | 1.346 | 1.393 | 1.343 | 1.357 | 6,166,866 | +0.01(+0.74%) |
Mar 11, 2005 | 1.427 | 1.428 | 1.339 | 1.347 | 9,549,834 | -0.07(-4.65%) |
Mar 10, 2005 | 1.424 | 1.443 | 1.409 | 1.413 | 5,153,211 | -0.02(-1.20%) |
Mar 09, 2005 | 1.443 | 1.463 | 1.389 | 1.430 | 9,721,285 | -0.02(-1.09%) |
Mar 08, 2005 | 1.511 | 1.517 | 1.437 | 1.446 | 7,677,704 | -0.07(-4.44%) |
Mar 07, 2005 | 1.527 | 1.546 | 1.500 | 1.513 | 4,238,311 | -0.02(-1.03%) |
Mar 04, 2005 | 1.514 | 1.544 | 1.500 | 1.529 | 5,499,270 | +0.02(+1.33%) |
Mar 03, 2005 | 1.527 | 1.556 | 1.500 | 1.509 | 7,353,877 | -0.02(-1.12%) |
Mar 02, 2005 | 1.543 | 1.579 | 1.514 | 1.526 | 14,459,395 | -0.02(-1.02%) |
Mar 01, 2005 | 1.529 | 1.564 | 1.516 | 1.541 | 4,451,881 | +0.01(+0.84%) |
Feb 28, 2005 | 1.583 | 1.586 | 1.500 | 1.529 | 6,607,656 | -0.04(-2.64%) |
Feb 25, 2005 | 1.527 | 1.583 | 1.521 | 1.570 | 29,469,292 | +0.08(+5.67%) |
Feb 24, 2005 | 1.450 | 1.496 | 1.430 | 1.486 | 5,339,341 | +0.03(+2.06%) |
Feb 23, 2005 | 1.467 | 1.483 | 1.444 | 1.456 | 4,457,054 | -0.00(-0.20%) |
Feb 22, 2005 | 1.514 | 1.536 | 1.450 | 1.459 | 6,493,507 | -0.07(-4.31%) |
Feb 18, 2005 | 1.500 | 1.536 | 1.490 | 1.524 | 9,435,510 | +0.02(+1.62%) |
Feb 17, 2005 | 1.583 | 1.583 | 1.491 | 1.500 | 9,081,877 | -0.06(-4.11%) |
Feb 16, 2005 | 1.596 | 1.606 | 1.551 | 1.564 | 5,639,507 | -0.04(-2.67%) |
Feb 15, 2005 | 1.607 | 1.643 | 1.584 | 1.607 | 7,910,727 | +0.01(+0.81%) |
Feb 14, 2005 | 1.614 | 1.621 | 1.587 | 1.594 | 4,472,867 | +0.00(+0.09%) |
Feb 11, 2005 | 1.619 | 1.627 | 1.583 | 1.593 | 8,292,465 | -0.03(-1.59%) |
Feb 10, 2005 | 1.634 | 1.657 | 1.607 | 1.619 | 6,371,483 | -0.02(-1.22%) |
Feb 09, 2005 | 1.650 | 1.660 | 1.591 | 1.639 | 5,462,142 | -0.00(-0.26%) |
Feb 08, 2005 | 1.644 | 1.680 | 1.630 | 1.643 | 6,540,106 | -0.00(-0.26%) |
Feb 07, 2005 | 1.704 | 1.727 | 1.647 | 1.647 | 7,560,237 | -0.07(-4.08%) |
Feb 04, 2005 | 1.706 | 1.743 | 1.674 | 1.717 | 7,200,122 | +0.02(+1.01%) |
Feb 03, 2005 | 1.621 | 1.713 | 1.620 | 1.700 | 18,731,916 | +0.10(+6.06%) |
Feb 02, 2005 | 1.631 | 1.650 | 1.600 | 1.603 | 4,976,153 | -0.04(-2.26%) |
Feb 01, 2005 | 1.631 | 1.664 | 1.627 | 1.640 | 4,758,257 | -0.00(-0.17%) |
Jan 31, 2005 | 1.620 | 1.654 | 1.607 | 1.643 | 6,411,922 | +0.01(+0.52%) |
Jan 28, 2005 | 1.603 | 1.671 | 1.590 | 1.634 | 9,362,290 | +0.03(+2.05%) |
Jan 27, 2005 | 1.567 | 1.630 | 1.559 | 1.601 | 6,955,045 | +0.03(+1.63%) |
Jan 26, 2005 | 1.586 | 1.641 | 1.539 | 1.576 | 18,571,006 | -0.04(-2.65%) |
Jan 25, 2005 | 1.812 | 1.874 | 1.613 | 1.619 | 66,932,996 | +0.03(+1.71%) |
Jan 24, 2005 | 1.573 | 1.623 | 1.549 | 1.591 | 23,670,520 | +0.01(+0.91%) |
Jan 21, 2005 | 1.573 | 1.606 | 1.570 | 1.577 | 4,440,583 | -0.01(-0.45%) |
Jan 20, 2005 | 1.589 | 1.604 | 1.560 | 1.584 | 7,660,533 | +0.00(+0.18%) |
Jan 19, 2005 | 1.623 | 1.623 | 1.560 | 1.581 | 12,352,059 | -0.03(-2.04%) |
Jan 18, 2005 | 1.634 | 1.639 | 1.563 | 1.614 | 10,414,075 | -0.00(-0.26%) |
Jan 14, 2005 | 1.591 | 1.634 | 1.540 | 1.619 | 14,516,081 | +0.07(+4.33%) |
Jan 13, 2005 | 1.564 | 1.579 | 1.534 | 1.551 | 9,592,415 | +0.02(+1.02%) |
Jan 12, 2005 | 1.599 | 1.614 | 1.504 | 1.536 | 12,445,481 | -0.04(-2.36%) |
Jan 11, 2005 | 1.629 | 1.634 | 1.573 | 1.573 | 7,841,756 | -0.04(-2.31%) |
Jan 10, 2005 | 1.586 | 1.677 | 1.586 | 1.610 | 9,960,846 | +0.02(+1.35%) |
Jan 07, 2005 | 1.587 | 1.650 | 1.571 | 1.589 | 7,527,015 | +0.01(+0.63%) |
Jan 06, 2005 | 1.600 | 1.624 | 1.573 | 1.579 | 8,273,117 | -0.02(-1.34%) |
Jan 05, 2005 | 1.677 | 1.677 | 1.584 | 1.600 | 12,740,678 | -0.07(-3.94%) |
Jan 04, 2005 | 1.703 | 1.707 | 1.607 | 1.666 | 17,374,532 | -0.04(-2.18%) |
Jan 03, 2005 | 1.783 | 1.800 | 1.646 | 1.703 | 11,465,684 | -0.06(-3.33%) |
Dec 31, 2004 | 1.800 | 1.830 | 1.747 | 1.761 | 9,823,100 | -0.05(-2.76%) |
Dec 30, 2004 | 1.816 | 1.857 | 1.784 | 1.811 | 10,451,000 | +0.01(+0.40%) |
Dec 29, 2004 | 1.786 | 1.821 | 1.740 | 1.804 | 16,214,799 | +0.08(+4.38%) |
Dec 28, 2004 | 1.660 | 1.750 | 1.639 | 1.729 | 15,028,999 | +0.07(+4.31%) |
Dec 27, 2004 | 1.693 | 1.700 | 1.649 | 1.657 | 7,368,899 | +0.01(+0.61%) |
Dec 23, 2004 | 1.689 | 1.693 | 1.589 | 1.647 | 27,598,898 | -0.02(-1.45%) |
Dec 22, 2004 | 1.683 | 1.714 | 1.630 | 1.671 | 40,317,900 | -0.13(-7.14%) |
Dec 21, 2004 | 1.861 | 1.861 | 1.783 | 1.800 | 10,645,600 | -0.01(-0.79%) |
Dec 20, 2004 | 1.898 | 1.927 | 1.810 | 1.814 | 11,874,099 | -0.04(-2.16%) |
Dec 17, 2004 | 1.923 | 1.943 | 1.821 | 1.854 | 17,431,400 | -0.05(-2.84%) |
Dec 16, 2004 | 1.900 | 1.974 | 1.814 | 1.909 | 23,011,798 | +0.08(+4.25%) |
Dec 15, 2004 | 1.856 | 1.933 | 1.807 | 1.831 | 24,628,098 | +0.03(+1.71%) |
Dec 14, 2004 | 1.814 | 1.831 | 1.757 | 1.800 | 20,944,700 | -0.03(-1.41%) |
Dec 13, 2004 | 1.717 | 1.847 | 1.709 | 1.826 | 25,451,998 | +0.15(+8.86%) |
Dec 10, 2004 | 1.721 | 1.727 | 1.671 | 1.677 | 8,541,400 | +0.00(+0.09%) |
Dec 09, 2004 | 1.613 | 1.689 | 1.603 | 1.676 | 15,802,499 | +0.06(+3.71%) |
Dec 08, 2004 | 1.704 | 1.736 | 1.614 | 1.616 | 12,708,499 | -0.05(-3.08%) |
Dec 07, 2004 | 1.600 | 1.736 | 1.600 | 1.667 | 31,133,198 | +0.07(+4.20%) |
Dec 06, 2004 | 1.614 | 1.630 | 1.593 | 1.600 | 7,636,299 | -0.01(-0.89%) |
Dec 03, 2004 | 1.621 | 1.636 | 1.600 | 1.614 | 9,334,500 | -0.01(-0.44%) |
Dec 02, 2004 | 1.594 | 1.633 | 1.591 | 1.621 | 10,753,400 | +0.01(+0.89%) |
Dec 01, 2004 | 1.621 | 1.646 | 1.579 | 1.607 | 16,477,999 | -0.02(-1.14%) |
Nov 30, 2004 | 1.644 | 1.657 | 1.580 | 1.626 | 7,970,199 | -0.01(-0.35%) |
Nov 29, 2004 | 1.629 | 1.674 | 1.614 | 1.631 | 10,751,300 | +0.01(+0.62%) |
Nov 26, 2004 | 1.634 | 1.640 | 1.607 | 1.621 | 4,380,600 | -0.00(-0.09%) |
Nov 24, 2004 | 1.560 | 1.640 | 1.526 | 1.623 | 11,892,999 | +0.06(+3.74%) |
Nov 23, 2004 | 1.617 | 1.629 | 1.559 | 1.564 | 11,050,200 | -0.05(-3.18%) |
Nov 22, 2004 | 1.586 | 1.641 | 1.586 | 1.616 | 11,060,700 | +0.01(+0.53%) |
Nov 19, 2004 | 1.687 | 1.699 | 1.601 | 1.607 | 20,851,600 | -0.10(-5.62%) |
Nov 18, 2004 | 1.686 | 1.754 | 1.646 | 1.703 | 80,348,800 | +0.21(+13.96%) |
Nov 17, 2004 | 1.510 | 1.571 | 1.476 | 1.494 | 22,593,198 | -0.05(-3.33%) |
Nov 16, 2004 | 1.521 | 1.553 | 1.476 | 1.546 | 17,233,300 | -0.06(-3.65%) |
Nov 15, 2004 | 1.583 | 1.606 | 1.543 | 1.604 | 14,646,799 | +0.05(+3.41%) |
Nov 12, 2004 | 1.533 | 1.600 | 1.526 | 1.551 | 10,709,300 | +0.02(+1.02%) |
Nov 11, 2004 | 1.497 | 1.540 | 1.493 | 1.536 | 11,096,400 | +0.05(+3.56%) |
Nov 10, 2004 | 1.529 | 1.533 | 1.476 | 1.483 | 9,844,100 | -0.04(-2.63%) |
Nov 09, 2004 | 1.547 | 1.561 | 1.500 | 1.523 | 11,360,999 | -0.03(-1.84%) |
Nov 08, 2004 | 1.601 | 1.604 | 1.536 | 1.551 | 16,837,100 | -0.01(-0.55%) |
Nov 05, 2004 | 1.516 | 1.629 | 1.516 | 1.560 | 25,064,198 | +0.05(+3.31%) |
Nov 04, 2004 | 1.464 | 1.536 | 1.464 | 1.510 | 21,039,900 | +0.06(+4.45%) |
Nov 03, 2004 | 1.454 | 1.506 | 1.440 | 1.446 | 35,303,100 | +0.03(+2.12%) |
Nov 02, 2004 | 1.340 | 1.477 | 1.340 | 1.416 | 40,415,900 | +0.07(+5.09%) |
Nov 01, 2004 | 1.354 | 1.371 | 1.336 | 1.347 | 13,180,299 | -0.01(-0.42%) |
Oct 29, 2004 | 1.364 | 1.386 | 1.343 | 1.353 | 15,796,899 | -0.02(-1.25%) |
Oct 28, 2004 | 1.407 | 1.409 | 1.357 | 1.370 | 10,280,900 | -0.01(-0.93%) |
Oct 27, 2004 | 1.333 | 1.406 | 1.321 | 1.383 | 25,549,298 | +0.01(+0.73%) |
Oct 26, 2004 | 1.420 | 1.420 | 1.364 | 1.373 | 16,727,899 | -0.05(-3.80%) |
Oct 25, 2004 | 1.413 | 1.450 | 1.390 | 1.427 | 21,847,700 | +0.03(+1.94%) |
Oct 22, 2004 | 1.443 | 1.450 | 1.389 | 1.400 | 20,034,700 | -0.04(-2.68%) |
Oct 21, 2004 | 1.470 | 1.479 | 1.424 | 1.439 | 20,360,200 | -0.00(-0.30%) |
Oct 20, 2004 | 1.427 | 1.471 | 1.421 | 1.443 | 21,674,800 | +0.02(+1.71%) |
Oct 19, 2004 | 1.427 | 1.441 | 1.381 | 1.419 | 55,055,696 | +0.01(+0.61%) |
Oct 18, 2004 | 1.514 | 1.523 | 1.407 | 1.410 | 86,211,296 | -0.06(-4.17%) |
Oct 15, 2004 | 1.431 | 1.641 | 1.423 | 1.471 | 323,579,872 | -1.02(-40.91%) |
Oct 14, 2004 | 2.491 | 2.529 | 2.429 | 2.490 | 156,902,896 | +0.01(+0.46%) |
Oct 13, 2004 | 2.529 | 2.531 | 2.450 | 2.479 | 14,431,199 | +0.01(+0.41%) |
Oct 12, 2004 | 2.559 | 2.567 | 2.443 | 2.469 | 19,377,400 | -0.02(-0.86%) |
Oct 11, 2004 | 2.404 | 2.493 | 2.370 | 2.490 | 11,899,999 | +0.10(+4.00%) |
Oct 08, 2004 | 2.471 | 2.531 | 2.393 | 2.394 | 15,325,099 | -0.11(-4.45%) |
Oct 07, 2004 | 2.546 | 2.593 | 2.486 | 2.506 | 13,985,999 | -0.06(-2.28%) |
Oct 06, 2004 | 2.496 | 2.607 | 2.484 | 2.564 | 26,807,198 | -0.01(-0.55%) |
Oct 05, 2004 | 2.756 | 2.800 | 2.557 | 2.579 | 137,592,688 | +0.11(+4.64%) |
Oct 04, 2004 | 2.456 | 2.540 | 2.407 | 2.464 | 38,298,400 | +0.13(+5.63%) |
Oct 01, 2004 | 2.486 | 2.516 | 2.273 | 2.333 | 50,056,996 | +0.13(+5.90%) |
Sep 30, 2004 | 2.320 | 2.320 | 2.133 | 2.203 | 20,393,100 | -0.14(-5.86%) |
Sep 29, 2004 | 2.299 | 2.386 | 2.249 | 2.340 | 10,157,700 | -0.00(-0.06%) |
Sep 28, 2004 | 2.326 | 2.364 | 2.274 | 2.341 | 7,802,899 | +0.01(+0.31%) |
Sep 27, 2004 | 2.356 | 2.371 | 2.293 | 2.334 | 7,326,899 | -0.04(-1.86%) |
Sep 24, 2004 | 2.426 | 2.450 | 2.371 | 2.379 | 14,012,599 | -0.02(-0.89%) |
Sep 23, 2004 | 2.410 | 2.459 | 2.357 | 2.400 | 5,261,900 | -0.01(-0.30%) |
Sep 22, 2004 | 2.520 | 2.530 | 2.380 | 2.407 | 8,579,200 | -0.09(-3.77%) |
Sep 21, 2004 | 2.574 | 2.586 | 2.476 | 2.501 | 9,396,800 | -0.04(-1.41%) |
Sep 20, 2004 | 2.471 | 2.571 | 2.417 | 2.537 | 16,701,999 | +0.11(+4.53%) |
Sep 17, 2004 | 2.456 | 2.507 | 2.393 | 2.427 | 13,881,699 | -0.01(-0.59%) |
Sep 16, 2004 | 2.309 | 2.536 | 2.284 | 2.441 | 24,628,098 | +0.17(+7.48%) |
Sep 15, 2004 | 2.341 | 2.397 | 2.257 | 2.271 | 13,435,099 | -0.06(-2.57%) |
Sep 14, 2004 | 2.293 | 2.336 | 2.214 | 2.331 | 11,990,299 | +0.07(+3.16%) |
Sep 13, 2004 | 2.157 | 2.279 | 2.153 | 2.260 | 12,112,099 | +0.13(+5.89%) |
Sep 10, 2004 | 2.164 | 2.203 | 2.124 | 2.134 | 10,673,600 | -0.02(-0.93%) |
Sep 09, 2004 | 2.143 | 2.206 | 2.143 | 2.154 | 6,567,399 | +0.00(+0.07%) |
Sep 08, 2004 | 2.221 | 2.234 | 2.124 | 2.153 | 14,307,299 | -0.05(-2.21%) |
Sep 07, 2004 | 2.394 | 2.454 | 2.166 | 2.201 | 92,884,392 | +0.15(+7.31%) |
Sep 03, 2004 | 2.127 | 2.143 | 2.029 | 2.051 | 14,432,599 | -0.07(-3.30%) |
Sep 02, 2004 | 2.014 | 2.157 | 1.983 | 2.121 | 15,357,999 | +0.08(+4.06%) |
Sep 01, 2004 | 2.001 | 2.074 | 1.986 | 2.039 | 12,442,499 | +0.05(+2.29%) |
Aug 31, 2004 | 2.056 | 2.086 | 1.979 | 1.993 | 9,816,100 | -0.07(-3.46%) |
Aug 30, 2004 | 2.157 | 2.157 | 2.007 | 2.064 | 8,482,600 | -0.10(-4.62%) |
Aug 27, 2004 | 2.196 | 2.196 | 2.151 | 2.164 | 2,498,300 | -0.01(-0.59%) |
Aug 26, 2004 | 2.229 | 2.241 | 2.111 | 2.177 | 6,768,299 | -0.06(-2.74%) |
Aug 25, 2004 | 2.221 | 2.279 | 2.180 | 2.239 | 7,522,899 | +0.03(+1.36%) |
Aug 24, 2004 | 2.276 | 2.303 | 2.179 | 2.209 | 7,219,799 | -0.06(-2.83%) |
Aug 23, 2004 | 2.310 | 2.321 | 2.236 | 2.273 | 5,950,699 | +0.01(+0.44%) |
Aug 20, 2004 | 2.264 | 2.286 | 2.221 | 2.263 | 7,657,999 | -0.00(-0.06%) |
Aug 19, 2004 | 2.274 | 2.307 | 2.200 | 2.264 | 5,968,899 | +0.02(+0.70%) |
Aug 18, 2004 | 2.241 | 2.279 | 2.193 | 2.249 | 11,514,999 | +0.02(+1.09%) |
Aug 17, 2004 | 2.244 | 2.379 | 2.211 | 2.224 | 9,686,600 | +0.03(+1.24%) |
Aug 16, 2004 | 2.126 | 2.226 | 2.101 | 2.197 | 8,034,599 | +0.06(+2.67%) |
Aug 13, 2004 | 2.186 | 2.207 | 2.094 | 2.140 | 15,285,899 | -0.06(-2.60%) |
Aug 12, 2004 | 2.270 | 2.284 | 2.186 | 2.197 | 13,948,899 | -0.10(-4.53%) |
Aug 11, 2004 | 2.334 | 2.406 | 2.266 | 2.301 | 18,865,700 | -0.15(-6.01%) |
Aug 10, 2004 | 2.390 | 2.513 | 2.346 | 2.449 | 18,316,200 | +0.10(+4.39%) |
Aug 09, 2004 | 2.376 | 2.454 | 2.224 | 2.346 | 21,903,700 | -0.07(-2.90%) |
Aug 06, 2004 | 2.376 | 2.464 | 2.180 | 2.416 | 35,904,400 | -0.03(-1.11%) |
Aug 05, 2004 | 2.511 | 2.576 | 2.420 | 2.443 | 21,088,200 | -0.06(-2.45%) |
Aug 04, 2004 | 2.717 | 2.730 | 2.433 | 2.504 | 36,989,400 | -0.25(-8.93%) |
Aug 03, 2004 | 2.893 | 2.896 | 2.750 | 2.750 | 7,211,399 | -0.13(-4.51%) |