Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.942 | 1.953 | 1.935 | 1.950 | 739,540 | +0.03(+1.59%) |
Jul 28, 2005 | 1.911 | 1.928 | 1.904 | 1.919 | 452,236 | +0.01(+0.45%) |
Jul 27, 2005 | 1.898 | 1.913 | 1.895 | 1.911 | 582,587 | +0.01(+0.45%) |
Jul 26, 2005 | 1.901 | 1.908 | 1.897 | 1.902 | 822,007 | +0.00(+0.08%) |
Jul 25, 2005 | 1.906 | 1.913 | 1.898 | 1.901 | 641,112 | -0.01(-0.73%) |
Jul 22, 2005 | 1.924 | 1.924 | 1.911 | 1.915 | 465,538 | -0.01(-0.62%) |
Jul 21, 2005 | 1.933 | 1.936 | 1.916 | 1.927 | 952,357 | -0.01(-0.76%) |
Jul 20, 2005 | 1.925 | 1.942 | 1.913 | 1.941 | 476,178 | +0.00(+0.19%) |
Jul 19, 2005 | 1.923 | 1.942 | 1.923 | 1.937 | 481,499 | +0.01(+0.76%) |
Jul 18, 2005 | 1.924 | 1.926 | 1.917 | 1.923 | 798,065 | +0.00(+0.20%) |
Jul 15, 2005 | 1.918 | 1.928 | 1.913 | 1.919 | 742,200 | -0.00(-0.08%) |
Jul 14, 2005 | 1.930 | 1.937 | 1.914 | 1.921 | 484,159 | -0.00(-0.18%) |
Jul 13, 2005 | 1.922 | 1.924 | 1.908 | 1.924 | 407,013 | -0.00(-0.10%) |
Jul 12, 2005 | 1.924 | 1.934 | 1.919 | 1.926 | 643,772 | +0.02(+0.85%) |
Jul 11, 2005 | 1.899 | 1.921 | 1.899 | 1.910 | 712,938 | -0.01(-0.74%) |
Jul 08, 2005 | 1.893 | 1.924 | 1.893 | 1.924 | 497,460 | +0.03(+1.67%) |
Jul 07, 2005 | 1.887 | 1.893 | 1.880 | 1.892 | 744,860 | -0.01(-0.44%) |
Jul 06, 2005 | 1.913 | 1.913 | 1.900 | 1.901 | 486,819 | -0.01(-0.67%) |
Jul 05, 2005 | 1.902 | 1.913 | 1.899 | 1.913 | 420,314 | -0.00(-0.18%) |
Jul 01, 2005 | 1.922 | 1.932 | 1.911 | 1.917 | 542,684 | +0.00(+0.04%) |
Jun 30, 2005 | 1.918 | 1.925 | 1.912 | 1.916 | 734,220 | -0.00(-0.23%) |
Jun 29, 2005 | 1.910 | 1.926 | 1.903 | 1.921 | 595,888 | +0.00(+0.22%) |
Jun 28, 2005 | 1.913 | 1.916 | 1.900 | 1.916 | 2,274,485 | -0.00(-0.10%) |
Jun 27, 2005 | 1.906 | 1.920 | 1.906 | 1.918 | 840,628 | +0.01(+0.67%) |
Jun 24, 2005 | 1.915 | 1.919 | 1.898 | 1.905 | 2,359,612 | -0.02(-0.94%) |
Jun 23, 2005 | 1.933 | 1.933 | 1.921 | 1.924 | 1,383,313 | -0.03(-1.50%) |
Jun 22, 2005 | 1.943 | 1.957 | 1.943 | 1.953 | 675,695 | +0.02(+1.03%) |
Jun 21, 2005 | 1.914 | 1.941 | 1.913 | 1.933 | 582,587 | +0.03(+1.62%) |
Jun 20, 2005 | 1.903 | 1.903 | 1.892 | 1.902 | 1,130,592 | -0.04(-2.22%) |
Jun 17, 2005 | 1.926 | 1.951 | 1.919 | 1.945 | 3,407,738 | +0.06(+2.96%) |
Jun 16, 2005 | 1.890 | 1.891 | 1.877 | 1.889 | 2,883,675 | +0.00(+0.00%) |
Jun 15, 2005 | 1.888 | 1.893 | 1.880 | 1.889 | 1,479,080 | -0.01(-0.73%) |
Jun 14, 2005 | 1.905 | 1.910 | 1.896 | 1.903 | 1,183,796 | -0.01(-0.73%) |
Jun 13, 2005 | 1.902 | 1.919 | 1.895 | 1.917 | 659,733 | +0.02(+1.29%) |
Jun 10, 2005 | 1.898 | 1.902 | 1.881 | 1.893 | 976,299 | -0.01(-0.57%) |
Jun 09, 2005 | 1.904 | 1.908 | 1.883 | 1.904 | 973,639 | +0.01(+0.44%) |
Jun 08, 2005 | 1.905 | 1.917 | 1.889 | 1.895 | 1,992,502 | -0.00(-0.12%) |
Jun 07, 2005 | 1.896 | 1.924 | 1.890 | 1.898 | 1,495,042 | -0.02(-0.79%) |
Jun 06, 2005 | 1.912 | 1.917 | 1.905 | 1.913 | 1,088,028 | +0.00(+0.16%) |
Jun 03, 2005 | 1.922 | 1.931 | 1.910 | 1.910 | 840,628 | -0.01(-0.74%) |
Jun 02, 2005 | 1.918 | 1.936 | 1.914 | 1.924 | 2,479,322 | -0.04(-1.86%) |
Jun 01, 2005 | 1.951 | 1.980 | 1.951 | 1.960 | 1,239,661 | +0.02(+1.09%) |
May 31, 2005 | 1.959 | 1.960 | 1.937 | 1.939 | 848,609 | -0.03(-1.70%) |
May 27, 2005 | 1.971 | 1.974 | 1.958 | 1.973 | 997,581 | +0.01(+0.29%) |
May 26, 2005 | 1.955 | 1.970 | 1.955 | 1.967 | 994,921 | +0.01(+0.34%) |
May 25, 2005 | 1.962 | 1.977 | 1.956 | 1.960 | 723,579 | -0.00(-0.04%) |
May 24, 2005 | 1.955 | 1.964 | 1.953 | 1.961 | 774,123 | +0.03(+1.42%) |
May 23, 2005 | 1.933 | 1.940 | 1.930 | 1.934 | 2,665,537 | -0.00(-0.02%) |
May 20, 2005 | 1.935 | 1.935 | 1.930 | 1.934 | 2,466,021 | -0.01(-0.48%) |
May 19, 2005 | 1.939 | 1.945 | 1.928 | 1.943 | 1,354,050 | -0.03(-1.75%) |
May 18, 2005 | 1.975 | 1.984 | 1.967 | 1.978 | 545,344 | -0.00(-0.25%) |
May 17, 2005 | 1.977 | 1.997 | 1.977 | 1.983 | 582,587 | +0.01(+0.55%) |
May 16, 2005 | 1.963 | 1.980 | 1.963 | 1.972 | 803,385 | +0.01(+0.44%) |
May 13, 2005 | 1.982 | 1.985 | 1.961 | 1.963 | 877,871 | -0.02(-1.12%) |
May 12, 2005 | 1.992 | 1.995 | 1.978 | 1.986 | 1,202,418 | -0.01(-0.38%) |
May 11, 2005 | 2.007 | 2.007 | 1.984 | 1.993 | 962,998 | +0.01(+0.70%) |
May 10, 2005 | 1.983 | 1.989 | 1.971 | 1.979 | 822,007 | +0.01(+0.50%) |
May 09, 2005 | 1.978 | 1.978 | 1.957 | 1.969 | 915,114 | -0.02(-1.23%) |
May 06, 2005 | 1.990 | 1.994 | 1.977 | 1.994 | 2,003,143 | +0.01(+0.28%) |
May 05, 2005 | 1.992 | 2.010 | 1.982 | 1.988 | 1,814,268 | -0.01(-0.26%) |
May 04, 2005 | 1.968 | 2.001 | 1.961 | 1.993 | 1,803,627 | +0.07(+3.57%) |
May 03, 2005 | 1.909 | 1.946 | 1.898 | 1.925 | 4,288,270 | +0.04(+2.03%) |
May 02, 2005 | 1.888 | 1.889 | 1.864 | 1.886 | 1,718,500 | -0.03(-1.32%) |
Apr 29, 2005 | 1.920 | 1.920 | 1.887 | 1.911 | 1,707,859 | -0.03(-1.45%) |
Apr 28, 2005 | 1.988 | 1.988 | 1.936 | 1.940 | 5,333,736 | -0.27(-12.39%) |
Apr 27, 2005 | 2.213 | 2.222 | 2.201 | 2.214 | 369,770 | -0.02(-0.93%) |
Apr 26, 2005 | 2.226 | 2.239 | 2.224 | 2.235 | 1,383,313 | +0.01(+0.64%) |
Apr 25, 2005 | 2.237 | 2.252 | 2.220 | 2.220 | 827,327 | -0.01(-0.56%) |
Apr 22, 2005 | 2.249 | 2.257 | 2.228 | 2.233 | 688,996 | -0.02(-0.74%) |
Apr 21, 2005 | 2.246 | 2.259 | 2.244 | 2.249 | 417,654 | +0.02(+0.98%) |
Apr 20, 2005 | 2.233 | 2.244 | 2.225 | 2.228 | 436,275 | +0.01(+0.59%) |
Apr 19, 2005 | 2.199 | 2.224 | 2.198 | 2.214 | 1,119,951 | -0.00(-0.15%) |
Apr 18, 2005 | 2.193 | 2.218 | 2.190 | 2.218 | 1,250,302 | +0.03(+1.20%) |
Apr 15, 2005 | 2.197 | 2.216 | 2.192 | 2.192 | 699,637 | -0.01(-0.27%) |
Apr 14, 2005 | 2.167 | 2.202 | 2.161 | 2.198 | 510,761 | +0.02(+0.74%) |
Apr 13, 2005 | 2.176 | 2.188 | 2.164 | 2.181 | 686,336 | +0.01(+0.55%) |
Apr 12, 2005 | 2.175 | 2.175 | 2.161 | 2.169 | 513,421 | -0.01(-0.24%) |
Apr 11, 2005 | 2.177 | 2.188 | 2.175 | 2.175 | 255,380 | +0.01(+0.26%) |
Apr 08, 2005 | 2.155 | 2.179 | 2.154 | 2.169 | 324,546 | +0.01(+0.54%) |
Apr 07, 2005 | 2.164 | 2.171 | 2.156 | 2.157 | 494,800 | +0.01(+0.53%) |
Apr 06, 2005 | 2.130 | 2.163 | 2.130 | 2.146 | 492,140 | +0.02(+1.04%) |
Apr 05, 2005 | 2.096 | 2.125 | 2.093 | 2.124 | 452,236 | +0.03(+1.60%) |
Apr 04, 2005 | 2.075 | 2.105 | 2.075 | 2.090 | 569,286 | -0.01(-0.25%) |
Apr 01, 2005 | 2.096 | 2.105 | 2.086 | 2.096 | 516,082 | -0.00(-0.13%) |
Mar 31, 2005 | 2.101 | 2.110 | 2.090 | 2.098 | 550,665 | +0.01(+0.34%) |
Mar 30, 2005 | 2.098 | 2.099 | 2.088 | 2.091 | 651,753 | -0.00(-0.23%) |
Mar 29, 2005 | 2.094 | 2.114 | 2.094 | 2.096 | 1,574,848 | -0.02(-0.87%) |
Mar 28, 2005 | 2.120 | 2.120 | 2.106 | 2.114 | 891,172 | -0.01(-0.58%) |
Mar 24, 2005 | 2.128 | 2.143 | 2.124 | 2.127 | 433,615 | +0.01(+0.25%) |
Mar 23, 2005 | 2.136 | 2.140 | 2.116 | 2.122 | 915,114 | -0.03(-1.52%) |
Mar 22, 2005 | 2.162 | 2.162 | 2.147 | 2.154 | 1,072,067 | -0.00(-0.16%) |
Mar 21, 2005 | 2.160 | 2.161 | 2.115 | 2.158 | 1,018,863 | -0.03(-1.39%) |
Mar 18, 2005 | 2.176 | 2.188 | 2.161 | 2.188 | 622,490 | -0.01(-0.56%) |
Mar 17, 2005 | 2.193 | 2.206 | 2.188 | 2.201 | 2,117,533 | -0.00(-0.03%) |
Mar 16, 2005 | 2.184 | 2.208 | 2.180 | 2.201 | 1,580,169 | +0.04(+1.84%) |
Mar 15, 2005 | 2.162 | 2.174 | 2.151 | 2.161 | 577,267 | +0.02(+0.74%) |
Mar 14, 2005 | 2.133 | 2.154 | 2.130 | 2.146 | 774,123 | +0.01(+0.30%) |
Mar 11, 2005 | 2.134 | 2.152 | 2.131 | 2.139 | 673,035 | +0.00(+0.14%) |
Mar 10, 2005 | 2.131 | 2.142 | 2.124 | 2.136 | 558,645 | -0.02(-0.70%) |
Mar 09, 2005 | 2.140 | 2.156 | 2.140 | 2.151 | 399,032 | -0.01(-0.26%) |
Mar 08, 2005 | 2.147 | 2.160 | 2.137 | 2.157 | 665,054 | +0.00(+0.10%) |
Mar 07, 2005 | 2.137 | 2.159 | 2.133 | 2.155 | 553,325 | -0.01(-0.64%) |
Mar 04, 2005 | 2.128 | 2.173 | 2.128 | 2.169 | 824,667 | +0.03(+1.41%) |
Mar 03, 2005 | 2.131 | 2.139 | 2.122 | 2.139 | 2,335,670 | +0.01(+0.34%) |
Mar 02, 2005 | 2.113 | 2.133 | 2.107 | 2.131 | 3,503,506 | -0.02(-0.80%) |
Mar 01, 2005 | 2.120 | 2.150 | 2.120 | 2.149 | 675,695 | +0.04(+1.98%) |
Feb 28, 2005 | 2.099 | 2.114 | 2.099 | 2.107 | 4,897,460 | -0.02(-0.95%) |
Feb 25, 2005 | 2.115 | 2.132 | 2.107 | 2.127 | 470,858 | +0.00(+0.07%) |
Feb 24, 2005 | 2.123 | 2.128 | 2.110 | 2.126 | 845,949 | -0.02(-0.96%) |
Feb 23, 2005 | 2.143 | 2.146 | 2.134 | 2.146 | 633,131 | +0.00(+0.09%) |
Feb 22, 2005 | 2.112 | 2.164 | 2.112 | 2.145 | 2,678,838 | +0.08(+3.80%) |
Feb 18, 2005 | 2.076 | 2.076 | 2.064 | 2.066 | 4,610,156 | -0.03(-1.58%) |
Feb 17, 2005 | 2.086 | 2.103 | 2.086 | 2.099 | 2,548,488 | +0.01(+0.69%) |
Feb 16, 2005 | 2.077 | 2.088 | 2.066 | 2.085 | 710,278 | -0.01(-0.48%) |
Feb 15, 2005 | 2.069 | 2.100 | 2.069 | 2.095 | 715,598 | +0.02(+0.91%) |
Feb 14, 2005 | 2.066 | 2.079 | 2.056 | 2.076 | 409,673 | +0.01(+0.53%) |
Feb 11, 2005 | 2.061 | 2.076 | 2.053 | 2.065 | 1,244,981 | +0.01(+0.42%) |
Feb 10, 2005 | 2.051 | 2.066 | 2.049 | 2.057 | 694,316 | +0.02(+1.18%) |
Feb 09, 2005 | 2.021 | 2.041 | 2.016 | 2.033 | 1,138,573 | +0.03(+1.50%) |
Feb 08, 2005 | 1.966 | 2.011 | 1.966 | 2.002 | 1,072,067 | +0.03(+1.76%) |
Feb 07, 2005 | 1.966 | 1.974 | 1.959 | 1.968 | 1,021,523 | +0.01(+0.58%) |
Feb 04, 2005 | 1.970 | 1.975 | 1.948 | 1.957 | 984,280 | -0.01(-0.61%) |
Feb 03, 2005 | 1.975 | 1.985 | 1.961 | 1.969 | 534,703 | -0.03(-1.69%) |
Feb 02, 2005 | 2.004 | 2.004 | 1.993 | 2.002 | 1,428,536 | +0.00(+0.15%) |
Feb 01, 2005 | 1.991 | 2.004 | 1.985 | 1.999 | 627,811 | -0.01(-0.49%) |
Jan 31, 2005 | 1.987 | 2.019 | 1.987 | 2.009 | 1,391,293 | +0.05(+2.65%) |
Jan 28, 2005 | 1.951 | 1.967 | 1.951 | 1.957 | 1,237,001 | +0.07(+3.70%) |
Jan 27, 2005 | 1.889 | 1.889 | 1.868 | 1.887 | 726,239 | +0.00(+0.00%) |
Jan 26, 2005 | 1.904 | 1.904 | 1.883 | 1.887 | 851,269 | +0.00(+0.00%) |
Jan 25, 2005 | 1.892 | 1.896 | 1.878 | 1.887 | 1,904,715 | +0.00(+0.10%) |
Jan 24, 2005 | 1.883 | 1.894 | 1.883 | 1.886 | 1,636,033 | +0.02(+0.84%) |
Jan 21, 2005 | 1.850 | 1.870 | 1.850 | 1.870 | 526,723 | +0.01(+0.65%) |
Jan 20, 2005 | 1.863 | 1.864 | 1.853 | 1.858 | 4,136,638 | -0.03(-1.81%) |
Jan 19, 2005 | 1.902 | 1.902 | 1.884 | 1.892 | 1,529,625 | +0.00(+0.14%) |
Jan 18, 2005 | 1.902 | 1.906 | 1.886 | 1.889 | 1,346,070 | -0.06(-3.05%) |
Jan 14, 2005 | 1.934 | 1.950 | 1.934 | 1.949 | 438,935 | +0.00(+0.06%) |
Jan 13, 2005 | 1.940 | 1.953 | 1.935 | 1.948 | 649,093 | -0.01(-0.42%) |
Jan 12, 2005 | 1.938 | 1.958 | 1.934 | 1.956 | 1,636,033 | +0.03(+1.34%) |
Jan 11, 2005 | 1.934 | 1.939 | 1.923 | 1.930 | 4,075,453 | -0.03(-1.48%) |
Jan 10, 2005 | 1.965 | 1.975 | 1.959 | 1.959 | 806,045 | -0.01(-0.36%) |
Jan 07, 2005 | 1.983 | 1.991 | 1.961 | 1.966 | 430,955 | +0.01(+0.46%) |
Jan 06, 2005 | 1.962 | 1.972 | 1.956 | 1.957 | 324,546 | +0.05(+2.58%) |
Jan 05, 2005 | 1.921 | 1.937 | 1.906 | 1.908 | 1,968,560 | -0.02(-0.98%) |
Jan 04, 2005 | 1.958 | 1.958 | 1.917 | 1.927 | 875,211 | -0.07(-3.30%) |
Jan 03, 2005 | 2.027 | 2.027 | 1.987 | 1.992 | 617,170 | -0.05(-2.32%) |
Dec 31, 2004 | 2.056 | 2.057 | 2.035 | 2.040 | 178,234 | -0.02(-0.80%) |
Dec 30, 2004 | 2.058 | 2.064 | 2.037 | 2.056 | 218,137 | +0.01(+0.50%) |
Dec 29, 2004 | 2.049 | 2.052 | 2.045 | 2.046 | 172,914 | -0.01(-0.49%) |
Dec 28, 2004 | 2.060 | 2.060 | 2.052 | 2.056 | 156,952 | +0.00(+0.00%) |
Dec 27, 2004 | 2.051 | 2.064 | 2.051 | 2.056 | 207,496 | +0.01(+0.46%) |
Dec 23, 2004 | 2.028 | 2.048 | 2.028 | 2.047 | 345,828 | +0.02(+0.95%) |
Dec 22, 2004 | 2.026 | 2.034 | 2.026 | 2.028 | 393,712 | -0.01(-0.66%) |
Dec 21, 2004 | 2.028 | 2.045 | 2.028 | 2.041 | 353,808 | +0.00(+0.09%) |
Dec 20, 2004 | 2.035 | 2.044 | 2.027 | 2.039 | 428,295 | +0.01(+0.67%) |
Dec 17, 2004 | 2.011 | 2.030 | 1.999 | 2.026 | 407,013 | +0.01(+0.71%) |
Dec 16, 2004 | 2.017 | 2.025 | 2.005 | 2.011 | 2,003,143 | -0.03(-1.55%) |
Dec 15, 2004 | 2.021 | 2.048 | 2.021 | 2.043 | 255,380 | +0.03(+1.59%) |
Dec 14, 2004 | 1.992 | 2.016 | 1.992 | 2.011 | 377,750 | +0.00(+0.04%) |
Dec 13, 2004 | 1.980 | 2.019 | 1.980 | 2.010 | 228,778 | +0.03(+1.77%) |
Dec 10, 2004 | 1.968 | 1.979 | 1.961 | 1.975 | 226,118 | -0.01(-0.66%) |
Dec 09, 2004 | 1.982 | 1.993 | 1.966 | 1.989 | 550,665 | -0.02(-1.10%) |
Dec 08, 2004 | 2.000 | 2.015 | 1.993 | 2.011 | 508,101 | -0.00(-0.13%) |
Dec 07, 2004 | 2.026 | 2.037 | 2.013 | 2.013 | 2,511,245 | -0.02(-1.09%) |
Dec 06, 2004 | 2.029 | 2.045 | 2.024 | 2.036 | 473,518 | +0.00(+0.00%) |
Dec 03, 2004 | 2.026 | 2.038 | 2.017 | 2.036 | 603,869 | +0.04(+1.79%) |
Dec 02, 2004 | 2.024 | 2.024 | 1.996 | 2.000 | 449,576 | -0.02(-0.97%) |
Dec 01, 2004 | 2.000 | 2.020 | 2.000 | 2.019 | 319,226 | +0.03(+1.26%) |
Nov 30, 2004 | 2.019 | 2.022 | 1.993 | 1.994 | 276,662 | -0.03(-1.34%) |
Nov 29, 2004 | 2.027 | 2.039 | 2.016 | 2.021 | 385,731 | +0.02(+0.84%) |
Nov 26, 2004 | 2.004 | 2.014 | 2.004 | 2.004 | 180,894 | -0.00(-0.21%) |
Nov 24, 2004 | 2.002 | 2.010 | 1.991 | 2.008 | 542,684 | +0.03(+1.35%) |
Nov 23, 2004 | 1.981 | 1.993 | 1.979 | 1.982 | 478,839 | -0.01(-0.38%) |
Nov 22, 2004 | 1.974 | 1.996 | 1.974 | 1.989 | 606,529 | +0.03(+1.44%) |
Nov 19, 2004 | 1.986 | 1.989 | 1.959 | 1.961 | 563,966 | +0.01(+0.52%) |
Nov 18, 2004 | 1.953 | 1.962 | 1.948 | 1.951 | 231,438 | -0.01(-0.29%) |
Nov 17, 2004 | 1.962 | 1.980 | 1.956 | 1.957 | 361,789 | +0.04(+1.84%) |
Nov 16, 2004 | 1.933 | 1.936 | 1.921 | 1.921 | 417,654 | -0.04(-2.07%) |
Nov 15, 2004 | 1.964 | 1.966 | 1.956 | 1.962 | 321,886 | -0.01(-0.72%) |
Nov 12, 2004 | 1.962 | 1.978 | 1.961 | 1.976 | 601,209 | -0.01(-0.74%) |
Nov 11, 2004 | 1.971 | 2.002 | 1.971 | 1.991 | 396,372 | +0.01(+0.61%) |
Nov 10, 2004 | 1.990 | 1.990 | 1.961 | 1.979 | 446,916 | -0.00(-0.11%) |
Nov 09, 2004 | 1.978 | 1.990 | 1.970 | 1.981 | 228,778 | -0.02(-0.79%) |
Nov 08, 2004 | 1.998 | 2.007 | 1.995 | 1.997 | 289,963 | -0.00(-0.21%) |
Nov 05, 2004 | 1.983 | 2.002 | 1.981 | 2.001 | 553,325 | +0.04(+2.03%) |
Nov 04, 2004 | 1.960 | 1.969 | 1.946 | 1.961 | 917,775 | +0.05(+2.50%) |
Nov 03, 2004 | 1.911 | 1.916 | 1.899 | 1.913 | 571,946 | +0.01(+0.51%) |
Nov 02, 2004 | 1.889 | 1.915 | 1.889 | 1.904 | 758,161 | +0.03(+1.77%) |
Nov 01, 2004 | 1.877 | 1.878 | 1.870 | 1.871 | 1,867,472 | -0.01(-0.38%) |
Oct 29, 2004 | 1.861 | 1.879 | 1.857 | 1.878 | 1,441,837 | -0.02(-1.09%) |
Oct 28, 2004 | 1.916 | 1.916 | 1.885 | 1.898 | 1,271,583 | -0.05(-2.53%) |
Oct 27, 2004 | 1.962 | 1.966 | 1.946 | 1.948 | 1,162,515 | -0.02(-0.94%) |
Oct 26, 2004 | 1.970 | 1.974 | 1.964 | 1.966 | 313,905 | -0.03(-1.27%) |
Oct 25, 2004 | 1.990 | 2.002 | 1.979 | 1.991 | 579,927 | +0.00(+0.17%) |
Oct 22, 2004 | 2.001 | 2.005 | 1.988 | 1.988 | 186,215 | -0.02(-0.77%) |
Oct 21, 2004 | 1.992 | 2.005 | 1.985 | 2.003 | 300,604 | -0.00(-0.07%) |
Oct 20, 2004 | 1.992 | 2.017 | 1.992 | 2.005 | 529,383 | +0.01(+0.62%) |
Oct 19, 2004 | 1.999 | 2.013 | 1.992 | 1.992 | 308,585 | +0.00(+0.00%) |
Oct 18, 2004 | 2.005 | 2.005 | 1.990 | 1.992 | 242,079 | -0.03(-1.40%) |
Oct 15, 2004 | 2.005 | 2.026 | 2.005 | 2.021 | 409,673 | +0.03(+1.63%) |
Oct 14, 2004 | 1.969 | 2.010 | 1.968 | 1.988 | 369,770 | +0.01(+0.61%) |
Oct 13, 2004 | 1.963 | 1.979 | 1.955 | 1.976 | 228,778 | +0.00(+0.10%) |
Oct 12, 2004 | 1.969 | 1.978 | 1.962 | 1.974 | 819,346 | +0.00(+0.23%) |
Oct 11, 2004 | 1.972 | 1.979 | 1.968 | 1.970 | 266,021 | -0.01(-0.38%) |
Oct 08, 2004 | 1.982 | 1.987 | 1.971 | 1.977 | 688,996 | +0.03(+1.43%) |
Oct 07, 2004 | 1.996 | 2.002 | 1.947 | 1.949 | 973,639 | -0.05(-2.68%) |
Oct 06, 2004 | 2.014 | 2.014 | 1.998 | 2.003 | 675,695 | -0.03(-1.55%) |
Oct 05, 2004 | 2.030 | 2.054 | 2.030 | 2.035 | 369,770 | +0.00(+0.06%) |
Oct 04, 2004 | 2.044 | 2.046 | 2.030 | 2.034 | 4,253,687 | -0.02(-0.77%) |
Oct 01, 2004 | 2.067 | 2.067 | 2.046 | 2.049 | 1,947,279 | -0.01(-0.46%) |
Sep 30, 2004 | 2.057 | 2.064 | 2.043 | 2.059 | 319,226 | -0.01(-0.42%) |
Sep 29, 2004 | 2.064 | 2.078 | 2.064 | 2.067 | 521,402 | +0.04(+2.08%) |
Sep 28, 2004 | 2.021 | 2.030 | 2.021 | 2.025 | 361,789 | +0.01(+0.35%) |
Sep 27, 2004 | 2.003 | 2.021 | 2.003 | 2.018 | 260,701 | +0.01(+0.41%) |
Sep 24, 2004 | 2.008 | 2.025 | 2.006 | 2.010 | 196,856 | +0.01(+0.60%) |
Sep 23, 2004 | 2.007 | 2.010 | 1.992 | 1.998 | 274,002 | +0.01(+0.57%) |
Sep 22, 2004 | 2.011 | 2.011 | 1.982 | 1.987 | 726,239 | -0.03(-1.67%) |
Sep 21, 2004 | 1.997 | 2.021 | 1.995 | 2.021 | 1,364,691 | +0.04(+2.26%) |
Sep 20, 2004 | 1.980 | 1.989 | 1.974 | 1.976 | 369,770 | +0.02(+0.84%) |
Sep 17, 2004 | 1.971 | 1.973 | 1.956 | 1.959 | 284,643 | -0.01(-0.38%) |
Sep 16, 2004 | 1.977 | 1.977 | 1.965 | 1.967 | 414,993 | -0.00(-0.04%) |
Sep 15, 2004 | 1.987 | 1.987 | 1.952 | 1.968 | 1,226,360 | -0.06(-2.97%) |
Sep 14, 2004 | 2.026 | 2.030 | 2.021 | 2.028 | 281,983 | -0.00(-0.11%) |
Sep 13, 2004 | 2.024 | 2.037 | 2.019 | 2.030 | 691,656 | -0.02(-0.74%) |
Sep 10, 2004 | 2.038 | 2.048 | 2.038 | 2.045 | 385,731 | +0.02(+1.23%) |
Sep 09, 2004 | 2.022 | 2.028 | 2.005 | 2.020 | 1,101,330 | +0.01(+0.26%) |
Sep 08, 2004 | 1.996 | 2.015 | 1.994 | 2.015 | 1,048,125 | +0.01(+0.66%) |
Sep 07, 2004 | 2.004 | 2.018 | 2.000 | 2.002 | 287,303 | +0.01(+0.47%) |
Sep 03, 2004 | 2.024 | 2.025 | 1.990 | 1.992 | 1,173,155 | -0.06(-2.89%) |
Sep 02, 2004 | 2.019 | 2.052 | 2.019 | 2.052 | 289,963 | +0.05(+2.34%) |
Sep 01, 2004 | 2.012 | 2.015 | 2.002 | 2.005 | 146,311 | -0.01(-0.50%) |
Aug 31, 2004 | 1.987 | 2.021 | 1.987 | 2.015 | 300,604 | +0.03(+1.52%) |
Aug 30, 2004 | 1.969 | 1.992 | 1.965 | 1.985 | 484,159 | +0.02(+0.78%) |
Aug 27, 2004 | 1.962 | 1.971 | 1.962 | 1.969 | 175,574 | -0.01(-0.53%) |
Aug 26, 2004 | 1.966 | 1.981 | 1.955 | 1.980 | 252,720 | -0.00(-0.17%) |
Aug 25, 2004 | 1.957 | 1.984 | 1.953 | 1.983 | 579,927 | +0.03(+1.62%) |
Aug 24, 2004 | 1.951 | 1.962 | 1.948 | 1.952 | 494,800 | -0.03(-1.54%) |
Aug 23, 2004 | 1.988 | 1.992 | 1.982 | 1.982 | 428,295 | -0.02(-1.24%) |
Aug 20, 2004 | 2.010 | 2.011 | 2.000 | 2.007 | 327,206 | -0.01(-0.67%) |
Aug 19, 2004 | 2.011 | 2.029 | 2.007 | 2.021 | 175,574 | +0.00(+0.19%) |
Aug 18, 2004 | 2.002 | 2.017 | 1.993 | 2.017 | 806,045 | -0.01(-0.48%) |
Aug 17, 2004 | 2.020 | 2.033 | 2.018 | 2.027 | 1,002,901 | +0.01(+0.48%) |
Aug 16, 2004 | 2.018 | 2.027 | 2.017 | 2.017 | 287,303 | +0.02(+0.79%) |
Aug 13, 2004 | 2.012 | 2.017 | 1.998 | 2.001 | 441,596 | +0.03(+1.74%) |
Aug 12, 2004 | 1.985 | 1.995 | 1.965 | 1.967 | 441,596 | -0.01(-0.61%) |
Aug 11, 2004 | 1.951 | 1.989 | 1.951 | 1.979 | 4,173,881 | +0.05(+2.39%) |
Aug 10, 2004 | 1.928 | 1.940 | 1.925 | 1.933 | 542,684 | +0.03(+1.80%) |
Aug 09, 2004 | 1.891 | 1.899 | 1.883 | 1.898 | 359,129 | +0.02(+1.14%) |
Aug 06, 2004 | 1.908 | 1.910 | 1.876 | 1.877 | 550,665 | +0.01(+0.58%) |
Aug 05, 2004 | 1.875 | 1.883 | 1.861 | 1.866 | 391,051 | -0.01(-0.62%) |
Aug 04, 2004 | 1.872 | 1.883 | 1.865 | 1.878 | 218,137 | -0.01(-0.72%) |
Aug 03, 2004 | 1.884 | 1.906 | 1.884 | 1.891 | 255,380 | +0.01(+0.40%) |