Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.264 | 5.513 | 5.237 | 5.513 | 6,132,099 | +0.25(+4.73%) |
Aug 30, 2005 | 5.242 | 5.375 | 5.222 | 5.264 | 8,120,431 | -0.02(-0.33%) |
Aug 29, 2005 | 5.178 | 5.304 | 5.116 | 5.281 | 5,527,309 | +0.13(+2.44%) |
Aug 26, 2005 | 5.141 | 5.193 | 5.109 | 5.156 | 3,305,787 | -0.01(-0.19%) |
Aug 25, 2005 | 5.200 | 5.225 | 5.138 | 5.166 | 3,642,497 | -0.03(-0.62%) |
Aug 24, 2005 | 5.020 | 5.262 | 5.015 | 5.198 | 8,485,061 | +0.19(+3.79%) |
Aug 23, 2005 | 4.914 | 5.057 | 4.914 | 5.008 | 5,187,656 | +0.08(+1.55%) |
Aug 22, 2005 | 4.985 | 5.008 | 4.897 | 4.931 | 2,974,601 | -0.01(-0.20%) |
Aug 19, 2005 | 4.953 | 5.003 | 4.934 | 4.941 | 2,030,149 | -0.02(-0.35%) |
Aug 18, 2005 | 4.981 | 5.035 | 4.944 | 4.958 | 2,852,194 | -0.05(-0.94%) |
Aug 17, 2005 | 4.919 | 5.067 | 4.917 | 5.005 | 4,404,215 | +0.07(+1.45%) |
Aug 16, 2005 | 5.013 | 5.045 | 4.919 | 4.934 | 3,047,214 | -0.07(-1.43%) |
Aug 15, 2005 | 5.032 | 5.133 | 4.988 | 5.005 | 6,502,249 | +0.16(+3.36%) |
Aug 12, 2005 | 4.865 | 4.877 | 4.800 | 4.842 | 5,890,655 | -0.06(-1.26%) |
Aug 11, 2005 | 4.914 | 4.934 | 4.823 | 4.904 | 7,016,051 | -0.03(-0.55%) |
Aug 10, 2005 | 5.064 | 5.076 | 4.919 | 4.931 | 4,938,377 | -0.10(-2.06%) |
Aug 09, 2005 | 5.064 | 5.106 | 5.025 | 5.035 | 4,657,552 | -0.02(-0.44%) |
Aug 08, 2005 | 5.032 | 5.116 | 5.022 | 5.057 | 4,860,739 | +0.03(+0.59%) |
Aug 05, 2005 | 5.079 | 5.124 | 5.018 | 5.027 | 8,603,851 | -0.07(-1.31%) |
Aug 04, 2005 | 5.106 | 5.143 | 5.042 | 5.094 | 5,165,342 | -0.02(-0.34%) |
Aug 03, 2005 | 5.047 | 5.180 | 5.045 | 5.111 | 9,111,538 | +0.06(+1.17%) |
Aug 02, 2005 | 4.971 | 5.101 | 4.946 | 5.052 | 7,281,841 | +0.09(+1.74%) |
Aug 01, 2005 | 4.985 | 5.032 | 4.911 | 4.966 | 8,505,979 | -0.05(-1.08%) |
Jul 29, 2005 | 4.623 | 5.101 | 4.618 | 5.020 | 21,152,016 | +0.34(+7.27%) |
Jul 28, 2005 | 4.758 | 4.758 | 4.675 | 4.680 | 9,450,899 | -0.06(-1.20%) |
Jul 27, 2005 | 4.564 | 4.739 | 4.534 | 4.736 | 12,980,778 | +0.20(+4.40%) |
Jul 26, 2005 | 4.559 | 4.588 | 4.495 | 4.536 | 8,932,993 | -0.00(-0.11%) |
Jul 25, 2005 | 4.551 | 4.571 | 4.507 | 4.541 | 4,350,160 | -0.01(-0.22%) |
Jul 22, 2005 | 4.527 | 4.554 | 4.502 | 4.551 | 3,137,993 | +0.04(+0.99%) |
Jul 21, 2005 | 4.502 | 4.569 | 4.462 | 4.507 | 6,541,275 | +0.01(+0.27%) |
Jul 20, 2005 | 4.440 | 4.517 | 4.416 | 4.495 | 4,201,885 | +0.03(+0.77%) |
Jul 19, 2005 | 4.443 | 4.467 | 4.416 | 4.460 | 3,234,792 | +0.01(+0.33%) |
Jul 18, 2005 | 4.443 | 4.450 | 4.396 | 4.445 | 3,737,623 | -0.01(-0.22%) |
Jul 15, 2005 | 4.445 | 4.541 | 4.445 | 4.455 | 9,946,479 | -0.01(-0.22%) |
Jul 14, 2005 | 4.467 | 4.499 | 4.437 | 4.465 | 4,987,132 | +0.02(+0.56%) |
Jul 13, 2005 | 4.423 | 4.460 | 4.376 | 4.440 | 5,191,325 | +0.03(+0.73%) |
Jul 12, 2005 | 4.317 | 4.440 | 4.305 | 4.408 | 5,887,216 | +0.07(+1.71%) |
Jul 11, 2005 | 4.291 | 4.361 | 4.280 | 4.334 | 4,238,686 | +0.06(+1.33%) |
Jul 08, 2005 | 4.243 | 4.317 | 4.194 | 4.277 | 6,037,455 | +0.05(+1.23%) |
Jul 07, 2005 | 4.055 | 4.228 | 4.023 | 4.226 | 6,219,840 | +0.11(+2.70%) |
Jul 06, 2005 | 4.033 | 4.181 | 3.994 | 4.115 | 7,009,891 | +0.07(+1.71%) |
Jul 05, 2005 | 4.026 | 4.060 | 3.969 | 4.046 | 10,775,313 | +0.00(+0.00%) |
Jul 01, 2005 | 4.075 | 4.115 | 4.039 | 4.046 | 3,642,646 | -0.03(-0.73%) |
Jun 30, 2005 | 4.186 | 4.191 | 4.050 | 4.075 | 6,560,326 | -0.08(-1.96%) |
Jun 29, 2005 | 4.162 | 4.223 | 4.142 | 4.157 | 5,474,397 | -0.02(-0.59%) |
Jun 28, 2005 | 4.149 | 4.189 | 4.117 | 4.181 | 4,672,790 | +0.04(+1.01%) |
Jun 27, 2005 | 4.144 | 4.208 | 4.088 | 4.139 | 5,360,393 | -0.02(-0.53%) |
Jun 24, 2005 | 4.317 | 4.329 | 4.144 | 4.162 | 10,883,370 | -0.22(-4.96%) |
Jun 23, 2005 | 4.401 | 4.564 | 4.359 | 4.379 | 9,303,910 | -0.01(-0.34%) |
Jun 22, 2005 | 4.391 | 4.403 | 4.366 | 4.393 | 4,779,047 | +0.01(+0.23%) |
Jun 21, 2005 | 4.342 | 4.393 | 4.319 | 4.384 | 5,050,052 | +0.04(+0.97%) |
Jun 20, 2005 | 4.305 | 4.364 | 4.302 | 4.342 | 6,471,244 | +0.01(+0.23%) |
Jun 17, 2005 | 4.321 | 4.371 | 4.295 | 4.332 | 14,626,509 | -0.00(-0.11%) |
Jun 16, 2005 | 4.275 | 4.366 | 4.270 | 4.337 | 11,176,548 | +0.06(+1.33%) |
Jun 15, 2005 | 4.280 | 4.317 | 4.223 | 4.280 | 6,896,674 | +0.04(+0.99%) |
Jun 14, 2005 | 4.334 | 4.361 | 4.226 | 4.238 | 7,275,642 | -0.03(-0.69%) |
Jun 13, 2005 | 4.224 | 4.354 | 4.206 | 4.268 | 10,310,102 | +0.04(+0.87%) |
Jun 10, 2005 | 4.191 | 4.273 | 4.137 | 4.231 | 9,057,815 | +0.05(+1.30%) |
Jun 09, 2005 | 4.009 | 4.181 | 3.979 | 4.176 | 7,378,838 | +0.20(+5.03%) |
Jun 08, 2005 | 4.051 | 4.051 | 3.922 | 3.977 | 4,975,807 | -0.05(-1.16%) |
Jun 07, 2005 | 4.036 | 4.132 | 4.021 | 4.023 | 10,231,622 | -0.01(-0.31%) |
Jun 06, 2005 | 3.863 | 4.060 | 3.848 | 4.036 | 8,672,690 | +0.19(+4.80%) |
Jun 03, 2005 | 3.883 | 3.922 | 3.833 | 3.851 | 4,229,464 | -0.06(-1.51%) |
Jun 02, 2005 | 3.917 | 3.922 | 3.885 | 3.910 | 3,574,286 | -0.00(-0.13%) |
Jun 01, 2005 | 3.870 | 3.947 | 3.831 | 3.915 | 9,942,712 | +0.02(+0.44%) |
May 31, 2005 | 3.811 | 3.910 | 3.787 | 3.898 | 6,201,865 | +0.10(+2.73%) |
May 27, 2005 | 3.759 | 3.821 | 3.742 | 3.794 | 2,976,894 | +0.03(+0.92%) |
May 26, 2005 | 3.767 | 3.799 | 3.735 | 3.759 | 3,888,501 | +0.00(+0.07%) |
May 25, 2005 | 3.809 | 3.809 | 3.725 | 3.757 | 9,983,295 | -0.05(-1.42%) |
May 24, 2005 | 3.836 | 3.846 | 3.774 | 3.811 | 5,510,638 | -0.03(-0.71%) |
May 23, 2005 | 3.873 | 3.875 | 3.801 | 3.838 | 4,576,803 | -0.02(-0.58%) |
May 20, 2005 | 3.846 | 3.912 | 3.774 | 3.861 | 7,877,769 | +0.03(+0.71%) |
May 19, 2005 | 3.920 | 3.922 | 3.787 | 3.833 | 12,119,793 | -0.07(-1.71%) |
May 18, 2005 | 3.912 | 3.959 | 3.772 | 3.900 | 11,718,126 | +0.01(+0.19%) |
May 17, 2005 | 3.841 | 3.940 | 3.829 | 3.893 | 10,677,377 | +0.10(+2.73%) |
May 16, 2005 | 3.730 | 3.792 | 3.708 | 3.789 | 8,040,005 | +0.06(+1.72%) |
May 13, 2005 | 3.792 | 3.826 | 3.683 | 3.725 | 11,902,998 | +0.01(+0.27%) |
May 12, 2005 | 3.727 | 3.779 | 3.698 | 3.715 | 4,319,927 | -0.03(-0.86%) |
May 11, 2005 | 3.833 | 3.833 | 3.708 | 3.747 | 6,942,137 | -0.06(-1.68%) |
May 10, 2005 | 3.811 | 3.824 | 3.769 | 3.811 | 6,451,910 | -0.01(-0.19%) |
May 09, 2005 | 3.944 | 3.944 | 3.789 | 3.819 | 6,522,328 | -0.11(-2.70%) |
May 06, 2005 | 3.658 | 3.984 | 3.651 | 3.925 | 15,232,044 | +0.22(+5.85%) |
May 05, 2005 | 3.661 | 3.767 | 3.609 | 3.708 | 8,485,414 | +0.04(+1.01%) |
May 04, 2005 | 3.636 | 3.715 | 3.621 | 3.671 | 10,626,673 | -0.08(-2.11%) |
May 03, 2005 | 3.646 | 3.750 | 3.636 | 3.750 | 6,645,663 | +0.12(+3.26%) |
May 02, 2005 | 3.599 | 3.639 | 3.555 | 3.631 | 3,860,371 | +0.06(+1.80%) |
Apr 29, 2005 | 3.584 | 3.639 | 3.498 | 3.567 | 5,018,256 | -0.01(-0.41%) |
Apr 28, 2005 | 3.651 | 3.676 | 3.562 | 3.582 | 3,342,441 | -0.09(-2.55%) |
Apr 27, 2005 | 3.727 | 3.727 | 3.582 | 3.676 | 8,252,273 | -0.05(-1.46%) |
Apr 26, 2005 | 3.772 | 3.803 | 3.710 | 3.730 | 4,987,582 | -0.04(-1.11%) |
Apr 25, 2005 | 3.624 | 3.777 | 3.614 | 3.772 | 6,107,584 | +0.16(+4.51%) |
Apr 22, 2005 | 3.735 | 3.737 | 3.579 | 3.609 | 5,647,655 | -0.11(-3.05%) |
Apr 21, 2005 | 3.713 | 3.730 | 3.625 | 3.722 | 7,574,363 | +0.04(+1.14%) |
Apr 20, 2005 | 3.784 | 3.824 | 3.678 | 3.680 | 6,138,012 | -0.12(-3.12%) |
Apr 19, 2005 | 3.774 | 3.824 | 3.737 | 3.799 | 4,910,166 | +0.05(+1.38%) |
Apr 18, 2005 | 3.816 | 3.829 | 3.703 | 3.747 | 5,397,869 | -0.06(-1.49%) |
Apr 15, 2005 | 3.774 | 3.907 | 3.762 | 3.804 | 8,861,241 | +0.07(+1.85%) |
Apr 14, 2005 | 3.903 | 3.920 | 3.727 | 3.735 | 7,451,174 | -0.12(-3.01%) |
Apr 13, 2005 | 3.915 | 3.947 | 3.829 | 3.851 | 8,573,763 | -0.07(-1.76%) |
Apr 12, 2005 | 3.858 | 3.947 | 3.833 | 3.920 | 8,322,952 | +0.07(+1.86%) |
Apr 11, 2005 | 3.851 | 3.870 | 3.779 | 3.848 | 5,376,802 | -0.00(-0.06%) |
Apr 08, 2005 | 3.883 | 3.917 | 3.824 | 3.851 | 6,332,187 | -0.01(-0.32%) |
Apr 07, 2005 | 3.764 | 3.873 | 3.741 | 3.863 | 6,054,539 | +0.10(+2.62%) |
Apr 06, 2005 | 3.752 | 3.782 | 3.735 | 3.764 | 4,232,100 | +0.01(+0.39%) |
Apr 05, 2005 | 3.819 | 3.831 | 3.747 | 3.750 | 5,353,525 | -0.04(-1.17%) |
Apr 04, 2005 | 3.801 | 3.821 | 3.700 | 3.794 | 6,076,618 | -0.01(-0.26%) |
Apr 01, 2005 | 3.700 | 3.806 | 3.668 | 3.804 | 10,408,011 | +0.15(+4.19%) |
Mar 31, 2005 | 3.769 | 3.792 | 3.611 | 3.651 | 15,664,604 | -0.12(-3.14%) |
Mar 30, 2005 | 3.856 | 3.870 | 3.641 | 3.769 | 13,719,739 | -0.07(-1.86%) |
Mar 29, 2005 | 3.957 | 3.986 | 3.809 | 3.841 | 10,340,731 | -0.15(-3.65%) |
Mar 28, 2005 | 4.075 | 4.105 | 3.915 | 3.986 | 13,161,102 | -0.08(-2.06%) |
Mar 24, 2005 | 4.219 | 4.240 | 4.065 | 4.070 | 8,292,509 | -0.13(-3.06%) |
Mar 23, 2005 | 4.176 | 4.236 | 4.107 | 4.199 | 8,533,624 | +1.08(+34.54%) |
Mar 22, 2005 | 3.028 | 3.153 | 3.018 | 3.121 | 20,237,282 | -0.07(-2.18%) |
Mar 21, 2005 | 3.222 | 3.226 | 3.171 | 3.190 | 4,390,613 | -0.01(-0.26%) |
Mar 18, 2005 | 3.205 | 3.226 | 3.182 | 3.198 | 4,848,835 | +0.00(+0.13%) |
Mar 17, 2005 | 3.169 | 3.240 | 3.169 | 3.194 | 5,556,292 | +0.02(+0.57%) |
Mar 16, 2005 | 3.203 | 3.252 | 3.169 | 3.176 | 3,645,893 | -0.02(-0.48%) |
Mar 15, 2005 | 3.198 | 3.261 | 3.176 | 3.191 | 8,861,476 | -0.01(-0.22%) |
Mar 14, 2005 | 3.191 | 3.243 | 3.189 | 3.198 | 9,128,123 | +0.01(+0.30%) |
Mar 11, 2005 | 3.144 | 3.196 | 3.144 | 3.189 | 8,260,414 | +0.05(+1.46%) |
Mar 10, 2005 | 3.193 | 3.201 | 3.123 | 3.143 | 5,540,057 | -0.02(-0.75%) |
Mar 09, 2005 | 3.196 | 3.261 | 3.166 | 3.166 | 8,484,776 | -0.05(-1.47%) |
Mar 08, 2005 | 3.276 | 3.276 | 3.204 | 3.214 | 3,571,522 | -0.05(-1.61%) |
Mar 07, 2005 | 3.207 | 3.294 | 3.190 | 3.266 | 7,444,769 | +0.06(+1.90%) |
Mar 04, 2005 | 3.191 | 3.205 | 3.097 | 3.205 | 6,392,993 | +0.05(+1.45%) |
Mar 03, 2005 | 3.182 | 3.211 | 3.150 | 3.160 | 5,902,747 | -0.01(-0.18%) |
Mar 02, 2005 | 3.118 | 3.184 | 3.076 | 3.165 | 7,970,571 | +0.06(+1.79%) |
Mar 01, 2005 | 3.051 | 3.114 | 3.035 | 3.110 | 10,521,983 | +0.08(+2.52%) |
Feb 28, 2005 | 3.033 | 3.085 | 3.022 | 3.033 | 8,419,389 | -0.01(-0.41%) |
Feb 25, 2005 | 3.028 | 3.060 | 3.014 | 3.046 | 8,601,011 | +0.03(+1.06%) |
Feb 24, 2005 | 3.011 | 3.032 | 2.960 | 3.014 | 6,029,169 | +0.01(+0.46%) |
Feb 23, 2005 | 2.968 | 3.028 | 2.961 | 3.000 | 6,633,489 | +0.02(+0.84%) |
Feb 22, 2005 | 2.961 | 3.046 | 2.953 | 2.975 | 7,618,426 | -0.01(-0.42%) |
Feb 18, 2005 | 3.006 | 3.036 | 2.976 | 2.987 | 4,894,927 | -0.00(-0.09%) |
Feb 17, 2005 | 3.030 | 3.060 | 2.976 | 2.990 | 8,542,166 | -0.03(-0.97%) |
Feb 16, 2005 | 2.994 | 3.032 | 2.971 | 3.019 | 9,368,741 | +0.02(+0.83%) |
Feb 15, 2005 | 2.982 | 3.025 | 2.956 | 2.994 | 12,379,156 | +0.02(+0.75%) |
Feb 14, 2005 | 2.836 | 2.982 | 2.831 | 2.972 | 16,444,824 | +0.10(+3.53%) |
Feb 11, 2005 | 2.815 | 2.896 | 2.706 | 2.871 | 25,607,028 | +0.04(+1.37%) |
Feb 10, 2005 | 2.907 | 2.954 | 2.793 | 2.832 | 112,160,248 | -0.48(-14.60%) |
Feb 09, 2005 | 3.425 | 3.433 | 3.302 | 3.316 | 10,029,138 | -0.11(-3.16%) |
Feb 08, 2005 | 3.355 | 3.462 | 3.329 | 3.425 | 30,383,098 | +0.09(+2.58%) |
Feb 07, 2005 | 3.282 | 3.366 | 3.282 | 3.339 | 15,472,082 | +0.04(+1.14%) |
Feb 04, 2005 | 3.254 | 3.302 | 3.239 | 3.301 | 11,808,469 | +0.05(+1.45%) |
Feb 03, 2005 | 3.219 | 3.261 | 3.191 | 3.254 | 6,475,022 | -0.01(-0.34%) |
Feb 02, 2005 | 3.223 | 3.304 | 3.191 | 3.265 | 13,202,126 | +0.15(+4.95%) |
Feb 01, 2005 | 3.148 | 3.150 | 3.087 | 3.111 | 8,559,565 | -0.02(-0.80%) |
Jan 31, 2005 | 3.090 | 3.146 | 3.053 | 3.136 | 8,069,557 | +0.07(+2.40%) |
Jan 28, 2005 | 3.097 | 3.097 | 3.006 | 3.062 | 8,787,166 | -0.02(-0.54%) |
Jan 27, 2005 | 3.082 | 3.108 | 3.040 | 3.079 | 6,101,067 | +0.01(+0.36%) |
Jan 26, 2005 | 2.983 | 3.083 | 2.956 | 3.068 | 10,501,102 | +0.11(+3.56%) |
Jan 25, 2005 | 2.914 | 2.975 | 2.914 | 2.962 | 9,582,198 | +0.04(+1.52%) |
Jan 24, 2005 | 3.007 | 3.012 | 2.900 | 2.918 | 9,234,953 | -0.07(-2.32%) |
Jan 21, 2005 | 2.976 | 3.021 | 2.942 | 2.987 | 7,650,824 | +0.01(+0.47%) |
Jan 20, 2005 | 3.003 | 3.003 | 2.926 | 2.974 | 11,516,819 | -0.02(-0.74%) |
Jan 19, 2005 | 3.093 | 3.093 | 2.955 | 2.996 | 14,028,352 | -0.09(-2.88%) |
Jan 18, 2005 | 3.037 | 3.101 | 3.003 | 3.085 | 9,185,229 | +0.05(+1.65%) |
Jan 14, 2005 | 2.960 | 3.086 | 2.960 | 3.035 | 24,071,098 | +0.10(+3.26%) |
Jan 13, 2005 | 2.739 | 2.972 | 2.728 | 2.939 | 36,388,612 | +0.20(+7.24%) |
Jan 12, 2005 | 2.775 | 2.788 | 2.706 | 2.740 | 21,373,658 | -0.03(-1.00%) |
Jan 11, 2005 | 2.616 | 2.781 | 2.589 | 2.768 | 18,022,152 | +0.18(+6.91%) |
Jan 10, 2005 | 2.525 | 2.625 | 2.514 | 2.589 | 10,610,493 | +0.02(+0.92%) |
Jan 07, 2005 | 2.660 | 2.670 | 2.549 | 2.566 | 10,198,031 | -0.09(-3.35%) |
Jan 06, 2005 | 2.692 | 2.711 | 2.649 | 2.654 | 6,178,563 | -0.04(-1.39%) |
Jan 05, 2005 | 2.623 | 2.713 | 2.616 | 2.692 | 6,309,789 | +0.04(+1.46%) |
Jan 04, 2005 | 2.752 | 2.752 | 2.613 | 2.653 | 8,547,663 | -0.07(-2.60%) |
Jan 03, 2005 | 2.796 | 2.807 | 2.696 | 2.724 | 8,160,671 | -0.08(-2.72%) |
Dec 31, 2004 | 2.797 | 2.815 | 2.768 | 2.800 | 3,673,961 | +0.02(+0.65%) |
Dec 30, 2004 | 2.775 | 2.802 | 2.740 | 2.782 | 4,604,309 | -0.00(-0.15%) |
Dec 29, 2004 | 2.781 | 2.796 | 2.720 | 2.786 | 3,830,033 | +0.04(+1.31%) |
Dec 28, 2004 | 2.724 | 2.775 | 2.702 | 2.750 | 8,430,695 | +0.03(+1.07%) |
Dec 27, 2004 | 2.740 | 2.745 | 2.677 | 2.721 | 4,771,732 | -0.00(-0.05%) |
Dec 23, 2004 | 2.692 | 2.724 | 2.689 | 2.722 | 2,821,852 | +0.03(+1.03%) |
Dec 22, 2004 | 2.688 | 2.702 | 2.653 | 2.695 | 3,125,482 | +0.02(+0.83%) |
Dec 21, 2004 | 2.634 | 2.679 | 2.627 | 2.672 | 6,385,551 | +0.04(+1.48%) |
Dec 20, 2004 | 2.675 | 2.682 | 2.610 | 2.634 | 6,408,657 | -0.04(-1.35%) |
Dec 17, 2004 | 2.664 | 2.686 | 2.603 | 2.670 | 16,103,328 | -0.04(-1.33%) |
Dec 16, 2004 | 2.775 | 2.845 | 2.659 | 2.706 | 27,663,964 | +0.12(+4.73%) |
Dec 15, 2004 | 2.600 | 2.603 | 2.559 | 2.584 | 4,902,264 | +0.01(+0.32%) |
Dec 14, 2004 | 2.602 | 2.606 | 2.548 | 2.575 | 8,158,279 | -0.01(-0.48%) |
Dec 13, 2004 | 2.502 | 2.636 | 2.488 | 2.588 | 21,714,198 | +0.12(+5.07%) |
Dec 10, 2004 | 2.267 | 2.478 | 2.252 | 2.463 | 17,287,444 | +0.15(+6.54%) |
Dec 09, 2004 | 2.285 | 2.353 | 2.276 | 2.312 | 12,542,873 | -0.03(-1.13%) |
Dec 08, 2004 | 2.379 | 2.380 | 2.290 | 2.338 | 7,800,328 | +0.00(+0.18%) |
Dec 07, 2004 | 2.428 | 2.444 | 2.319 | 2.334 | 11,333,623 | -0.12(-5.08%) |
Dec 06, 2004 | 2.467 | 2.467 | 2.401 | 2.459 | 11,208,766 | +0.03(+1.37%) |
Dec 03, 2004 | 2.290 | 2.438 | 2.284 | 2.425 | 17,766,198 | +0.13(+5.56%) |
Dec 02, 2004 | 2.210 | 2.305 | 2.203 | 2.298 | 10,548,401 | +0.08(+3.63%) |
Dec 01, 2004 | 2.165 | 2.231 | 2.154 | 2.217 | 11,270,384 | +0.04(+1.65%) |
Nov 30, 2004 | 2.198 | 2.220 | 2.173 | 2.181 | 5,970,847 | -0.02(-1.07%) |
Nov 29, 2004 | 2.203 | 2.231 | 2.181 | 2.205 | 3,839,357 | +0.00(+0.19%) |
Nov 26, 2004 | 2.208 | 2.216 | 2.190 | 2.201 | 1,664,491 | -0.01(-0.31%) |
Nov 24, 2004 | 2.230 | 2.248 | 2.190 | 2.208 | 7,440,756 | -0.01(-0.50%) |
Nov 23, 2004 | 2.212 | 2.263 | 2.198 | 2.219 | 7,644,257 | +0.01(+0.63%) |
Nov 22, 2004 | 2.183 | 2.216 | 2.167 | 2.205 | 6,082,732 | +0.02(+0.82%) |
Nov 19, 2004 | 2.220 | 2.273 | 2.169 | 2.187 | 8,933,772 | -0.12(-5.00%) |
Nov 18, 2004 | 2.283 | 2.305 | 2.251 | 2.302 | 8,069,500 | +0.02(+0.79%) |
Nov 17, 2004 | 2.255 | 2.292 | 2.253 | 2.284 | 9,580,759 | +0.04(+1.67%) |
Nov 16, 2004 | 2.255 | 2.263 | 2.227 | 2.247 | 10,793,251 | -0.02(-0.98%) |
Nov 15, 2004 | 2.255 | 2.290 | 2.226 | 2.269 | 8,144,090 | +0.02(+0.99%) |
Nov 12, 2004 | 2.205 | 2.249 | 2.181 | 2.247 | 8,091,796 | +0.03(+1.31%) |
Nov 11, 2004 | 2.181 | 2.224 | 2.177 | 2.217 | 8,702,299 | +0.03(+1.40%) |
Nov 10, 2004 | 2.088 | 2.187 | 2.088 | 2.187 | 8,459,882 | +0.07(+3.34%) |
Nov 09, 2004 | 2.101 | 2.131 | 2.070 | 2.116 | 7,813,705 | -0.02(-0.85%) |
Nov 08, 2004 | 2.179 | 2.179 | 2.108 | 2.134 | 4,461,210 | +0.00(+0.00%) |
Nov 05, 2004 | 2.192 | 2.192 | 2.102 | 2.134 | 5,844,773 | +0.00(+0.00%) |
Nov 04, 2004 | 2.081 | 2.140 | 2.051 | 2.134 | 11,128,501 | +0.07(+3.22%) |
Nov 03, 2004 | 2.081 | 2.084 | 2.052 | 2.067 | 10,515,160 | +0.02(+1.02%) |
Nov 02, 2004 | 1.988 | 2.062 | 1.983 | 2.047 | 10,262,203 | +0.06(+3.15%) |
Nov 01, 2004 | 1.997 | 2.013 | 1.984 | 1.984 | 6,929,976 | -0.02(-1.24%) |
Oct 29, 2004 | 1.972 | 2.009 | 1.951 | 2.009 | 8,595,684 | +0.02(+1.26%) |
Oct 28, 2004 | 1.955 | 1.991 | 1.943 | 1.984 | 7,395,758 | +0.03(+1.78%) |
Oct 27, 2004 | 1.918 | 1.972 | 1.894 | 1.950 | 23,990,812 | +0.12(+6.52%) |
Oct 26, 2004 | 1.815 | 1.841 | 1.807 | 1.830 | 7,283,468 | +0.01(+0.69%) |
Oct 25, 2004 | 1.818 | 1.836 | 1.778 | 1.818 | 7,906,132 | +0.01(+0.77%) |
Oct 22, 2004 | 1.836 | 1.841 | 1.797 | 1.804 | 6,974,568 | -0.02(-1.14%) |
Oct 21, 2004 | 1.826 | 1.854 | 1.821 | 1.825 | 7,812,489 | +0.01(+0.61%) |
Oct 20, 2004 | 1.804 | 1.843 | 1.751 | 1.814 | 10,904,731 | -0.00(-0.23%) |
Oct 19, 2004 | 1.822 | 1.844 | 1.804 | 1.818 | 8,222,734 | +0.04(+2.03%) |
Oct 18, 2004 | 1.757 | 1.797 | 1.734 | 1.782 | 8,852,696 | +0.03(+1.50%) |
Oct 15, 2004 | 1.779 | 1.797 | 1.732 | 1.755 | 8,498,393 | -0.02(-1.02%) |
Oct 14, 2004 | 1.772 | 1.786 | 1.757 | 1.773 | 3,989,347 | +0.01(+0.63%) |
Oct 13, 2004 | 1.780 | 1.797 | 1.762 | 1.762 | 5,421,962 | -0.01(-0.39%) |
Oct 12, 2004 | 1.765 | 1.790 | 1.751 | 1.769 | 10,117,887 | -0.01(-0.39%) |
Oct 11, 2004 | 1.794 | 1.802 | 1.765 | 1.776 | 5,990,710 | -0.01(-0.39%) |
Oct 08, 2004 | 1.815 | 1.829 | 1.769 | 1.783 | 5,865,042 | -0.03(-1.76%) |
Oct 07, 2004 | 1.839 | 1.840 | 1.802 | 1.815 | 4,451,886 | -0.02(-1.28%) |
Oct 06, 2004 | 1.804 | 1.839 | 1.790 | 1.839 | 9,397,527 | +0.03(+1.45%) |
Oct 05, 2004 | 1.832 | 1.852 | 1.798 | 1.812 | 11,609,282 | -0.01(-0.61%) |
Oct 04, 2004 | 1.866 | 1.873 | 1.811 | 1.823 | 11,452,400 | -0.05(-2.67%) |
Oct 01, 2004 | 1.922 | 1.938 | 1.836 | 1.873 | 14,451,809 | -0.05(-2.67%) |
Sep 30, 2004 | 1.882 | 1.932 | 1.869 | 1.925 | 8,263,272 | +0.05(+2.82%) |
Sep 29, 2004 | 1.872 | 1.886 | 1.850 | 1.872 | 3,779,766 | +0.01(+0.45%) |
Sep 28, 2004 | 1.832 | 1.873 | 1.819 | 1.864 | 6,100,568 | +0.03(+1.82%) |
Sep 27, 2004 | 1.832 | 1.848 | 1.802 | 1.830 | 6,097,731 | -0.02(-1.20%) |
Sep 24, 2004 | 1.821 | 1.857 | 1.811 | 1.852 | 7,966,128 | +0.03(+1.83%) |
Sep 23, 2004 | 1.840 | 1.847 | 1.776 | 1.819 | 9,335,098 | -0.01(-0.30%) |
Sep 22, 2004 | 1.895 | 1.900 | 1.818 | 1.825 | 8,184,628 | -0.07(-3.45%) |
Sep 21, 2004 | 1.883 | 1.909 | 1.859 | 1.890 | 6,121,648 | +0.01(+0.52%) |
Sep 20, 2004 | 1.840 | 1.897 | 1.821 | 1.880 | 7,403,055 | +0.04(+2.11%) |
Sep 17, 2004 | 1.862 | 1.887 | 1.830 | 1.841 | 6,858,629 | -0.02(-1.34%) |
Sep 16, 2004 | 1.872 | 1.876 | 1.840 | 1.866 | 7,248,605 | +0.01(+0.30%) |
Sep 15, 2004 | 1.873 | 1.886 | 1.850 | 1.861 | 5,683,837 | -0.01(-0.30%) |
Sep 14, 2004 | 1.929 | 1.929 | 1.836 | 1.866 | 15,471,340 | -0.07(-3.51%) |
Sep 13, 2004 | 1.955 | 1.970 | 1.929 | 1.934 | 11,721,167 | -0.02(-0.92%) |
Sep 10, 2004 | 1.836 | 1.952 | 1.830 | 1.952 | 12,370,586 | +0.13(+7.40%) |
Sep 09, 2004 | 1.804 | 1.827 | 1.762 | 1.818 | 11,626,308 | +0.02(+1.24%) |
Sep 08, 2004 | 1.818 | 1.836 | 1.787 | 1.796 | 8,136,388 | -0.02(-1.22%) |
Sep 07, 2004 | 1.911 | 1.919 | 1.796 | 1.818 | 20,035,518 | -0.07(-3.96%) |
Sep 03, 2004 | 1.925 | 1.934 | 1.872 | 1.893 | 3,964,214 | -0.03(-1.80%) |
Sep 02, 2004 | 1.904 | 1.937 | 1.904 | 1.927 | 5,414,259 | -0.00(-0.14%) |