Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.086 | 2.086 | 2.048 | 2.060 | 17,428,856 | -0.01(-0.30%) |
Jul 28, 2005 | 2.016 | 2.081 | 2.016 | 2.066 | 27,272,458 | +0.06(+3.15%) |
Jul 27, 2005 | 1.967 | 2.012 | 1.947 | 2.003 | 18,606,516 | +0.04(+1.95%) |
Jul 26, 2005 | 1.941 | 1.972 | 1.934 | 1.965 | 26,253,012 | +0.02(+1.21%) |
Jul 25, 2005 | 1.979 | 1.989 | 1.937 | 1.941 | 44,054,432 | -0.09(-4.47%) |
Jul 22, 2005 | 2.010 | 2.033 | 1.994 | 2.032 | 23,235,496 | +0.02(+1.21%) |
Jul 21, 2005 | 2.006 | 2.023 | 1.986 | 2.008 | 19,449,888 | +0.01(+0.35%) |
Jul 20, 2005 | 1.973 | 2.004 | 1.952 | 2.001 | 29,341,976 | +0.03(+1.27%) |
Jul 19, 2005 | 1.983 | 1.991 | 1.961 | 1.976 | 26,531,158 | -0.02(-1.02%) |
Jul 18, 2005 | 1.999 | 2.018 | 1.987 | 1.996 | 18,875,732 | -0.00(-0.14%) |
Jul 15, 2005 | 2.038 | 2.038 | 1.989 | 1.999 | 18,403,646 | -0.04(-2.09%) |
Jul 14, 2005 | 2.087 | 2.102 | 2.026 | 2.042 | 22,279,844 | -0.04(-1.90%) |
Jul 13, 2005 | 2.093 | 2.100 | 2.077 | 2.081 | 11,085,058 | -0.01(-0.52%) |
Jul 12, 2005 | 2.083 | 2.097 | 2.073 | 2.092 | 25,029,418 | +0.02(+0.93%) |
Jul 11, 2005 | 2.077 | 2.094 | 2.066 | 2.073 | 14,587,416 | +0.00(+0.00%) |
Jul 08, 2005 | 2.067 | 2.108 | 2.063 | 2.073 | 24,248,566 | +0.04(+1.73%) |
Jul 07, 2005 | 2.037 | 2.043 | 2.011 | 2.038 | 23,440,918 | -0.01(-0.44%) |
Jul 06, 2005 | 2.069 | 2.083 | 2.041 | 2.047 | 18,910,180 | -0.02(-1.17%) |
Jul 05, 2005 | 2.038 | 2.107 | 2.024 | 2.071 | 23,555,748 | +0.03(+1.34%) |
Jul 01, 2005 | 2.030 | 2.057 | 2.019 | 2.044 | 18,055,324 | +0.00(+0.04%) |
Jun 30, 2005 | 2.045 | 2.062 | 2.039 | 2.043 | 16,665,865 | -0.01(-0.59%) |
Jun 29, 2005 | 2.069 | 2.082 | 2.053 | 2.055 | 13,971,154 | -0.01(-0.55%) |
Jun 28, 2005 | 2.087 | 2.087 | 2.054 | 2.066 | 13,173,714 | -0.01(-0.45%) |
Jun 27, 2005 | 1.993 | 2.088 | 1.974 | 2.076 | 34,330,764 | +0.09(+4.52%) |
Jun 24, 2005 | 2.015 | 2.026 | 1.977 | 1.986 | 20,432,334 | -0.03(-1.32%) |
Jun 23, 2005 | 2.042 | 2.067 | 2.013 | 2.013 | 14,962,532 | -0.03(-1.63%) |
Jun 22, 2005 | 2.033 | 2.050 | 2.018 | 2.046 | 18,730,278 | +0.01(+0.69%) |
Jun 21, 2005 | 2.043 | 2.083 | 2.021 | 2.032 | 22,222,428 | -0.01(-0.54%) |
Jun 20, 2005 | 2.024 | 2.051 | 2.003 | 2.043 | 21,858,796 | +0.04(+1.94%) |
Jun 17, 2005 | 1.961 | 2.010 | 1.961 | 2.004 | 24,587,956 | +0.06(+3.04%) |
Jun 16, 2005 | 1.901 | 1.948 | 1.897 | 1.945 | 19,786,728 | +0.05(+2.63%) |
Jun 15, 2005 | 1.889 | 1.908 | 1.877 | 1.895 | 22,509,508 | +0.01(+0.33%) |
Jun 14, 2005 | 1.871 | 1.906 | 1.855 | 1.889 | 35,734,256 | +0.03(+1.71%) |
Jun 13, 2005 | 1.861 | 1.867 | 1.845 | 1.857 | 8,202,790 | +0.01(+0.30%) |
Jun 10, 2005 | 1.837 | 1.862 | 1.835 | 1.852 | 9,809,154 | +0.03(+1.39%) |
Jun 09, 2005 | 1.793 | 1.833 | 1.789 | 1.826 | 22,352,570 | +0.01(+0.43%) |
Jun 08, 2005 | 1.823 | 1.859 | 1.818 | 1.818 | 15,079,915 | +0.00(+0.24%) |
Jun 07, 2005 | 1.834 | 1.852 | 1.808 | 1.814 | 18,857,868 | -0.05(-2.59%) |
Jun 06, 2005 | 1.858 | 1.873 | 1.824 | 1.862 | 19,710,172 | -0.03(-1.70%) |
Jun 03, 2005 | 1.912 | 1.916 | 1.875 | 1.894 | 11,153,957 | -0.01(-0.60%) |
Jun 02, 2005 | 1.879 | 1.911 | 1.876 | 1.906 | 18,865,524 | +0.03(+1.63%) |
Jun 01, 2005 | 1.839 | 1.886 | 1.831 | 1.875 | 14,937,014 | +0.03(+1.37%) |
May 31, 2005 | 1.863 | 1.863 | 1.834 | 1.850 | 12,778,184 | -0.00(-0.23%) |
May 27, 2005 | 1.833 | 1.861 | 1.831 | 1.854 | 18,223,744 | +0.01(+0.70%) |
May 26, 2005 | 1.826 | 1.843 | 1.823 | 1.841 | 10,333,551 | +0.03(+1.38%) |
May 25, 2005 | 1.794 | 1.819 | 1.785 | 1.816 | 15,874,804 | +0.03(+1.58%) |
May 24, 2005 | 1.762 | 1.791 | 1.754 | 1.788 | 12,082,816 | +0.02(+1.15%) |
May 23, 2005 | 1.750 | 1.783 | 1.750 | 1.767 | 18,241,606 | -0.02(-1.10%) |
May 20, 2005 | 1.780 | 1.791 | 1.771 | 1.787 | 7,271,380 | +0.01(+0.37%) |
May 19, 2005 | 1.754 | 1.782 | 1.738 | 1.780 | 14,981,671 | +0.04(+2.09%) |
May 18, 2005 | 1.724 | 1.762 | 1.724 | 1.744 | 17,806,524 | +0.03(+1.71%) |
May 17, 2005 | 1.658 | 1.743 | 1.656 | 1.714 | 19,224,054 | +0.04(+2.51%) |
May 16, 2005 | 1.658 | 1.682 | 1.642 | 1.673 | 20,248,604 | +0.02(+0.95%) |
May 13, 2005 | 1.701 | 1.709 | 1.636 | 1.657 | 22,006,800 | -0.04(-2.58%) |
May 12, 2005 | 1.767 | 1.776 | 1.697 | 1.701 | 19,447,336 | -0.07(-3.77%) |
May 11, 2005 | 1.747 | 1.770 | 1.730 | 1.767 | 11,850,601 | +0.02(+0.92%) |
May 10, 2005 | 1.798 | 1.798 | 1.741 | 1.751 | 14,723,938 | -0.05(-2.81%) |
May 09, 2005 | 1.790 | 1.807 | 1.773 | 1.802 | 10,559,386 | +0.02(+1.23%) |
May 06, 2005 | 1.801 | 1.802 | 1.780 | 1.780 | 19,328,678 | +0.03(+1.68%) |
May 05, 2005 | 1.724 | 1.752 | 1.718 | 1.751 | 16,279,266 | +0.03(+1.85%) |
May 04, 2005 | 1.678 | 1.724 | 1.678 | 1.719 | 18,845,110 | +0.04(+2.64%) |
May 03, 2005 | 1.677 | 1.681 | 1.658 | 1.675 | 12,039,435 | -0.00(-0.19%) |
May 02, 2005 | 1.660 | 1.684 | 1.632 | 1.678 | 7,531,664 | +0.03(+2.10%) |
Apr 29, 2005 | 1.656 | 1.658 | 1.617 | 1.643 | 9,375,346 | +0.02(+1.26%) |
Apr 28, 2005 | 1.655 | 1.656 | 1.618 | 1.623 | 14,365,409 | -0.04(-2.52%) |
Apr 27, 2005 | 1.718 | 1.718 | 1.665 | 1.665 | 12,835,599 | -0.05(-3.15%) |
Apr 26, 2005 | 1.695 | 1.725 | 1.695 | 1.719 | 11,844,222 | +0.00(+0.25%) |
Apr 25, 2005 | 1.671 | 1.725 | 1.671 | 1.714 | 14,758,387 | +0.04(+2.63%) |
Apr 22, 2005 | 1.722 | 1.722 | 1.662 | 1.671 | 11,671,974 | -0.03(-1.84%) |
Apr 21, 2005 | 1.695 | 1.703 | 1.651 | 1.702 | 12,081,540 | +0.05(+2.79%) |
Apr 20, 2005 | 1.675 | 1.689 | 1.654 | 1.656 | 16,682,451 | -0.01(-0.80%) |
Apr 19, 2005 | 1.634 | 1.671 | 1.634 | 1.669 | 14,468,757 | +0.06(+3.88%) |
Apr 18, 2005 | 1.577 | 1.615 | 1.574 | 1.607 | 18,734,106 | -0.01(-0.32%) |
Apr 15, 2005 | 1.645 | 1.664 | 1.608 | 1.612 | 27,379,634 | -0.05(-3.16%) |
Apr 14, 2005 | 1.702 | 1.709 | 1.649 | 1.664 | 17,453,098 | -0.04(-2.30%) |
Apr 13, 2005 | 1.736 | 1.742 | 1.702 | 1.704 | 13,931,601 | -0.03(-1.67%) |
Apr 12, 2005 | 1.735 | 1.738 | 1.692 | 1.732 | 17,148,156 | -0.00(-0.16%) |
Apr 11, 2005 | 1.744 | 1.750 | 1.728 | 1.735 | 9,474,867 | -0.00(-0.16%) |
Apr 08, 2005 | 1.759 | 1.759 | 1.727 | 1.738 | 11,534,177 | -0.02(-1.00%) |
Apr 07, 2005 | 1.750 | 1.772 | 1.725 | 1.756 | 15,139,883 | +0.01(+0.52%) |
Apr 06, 2005 | 1.748 | 1.763 | 1.736 | 1.747 | 14,093,641 | +0.01(+0.75%) |
Apr 05, 2005 | 1.775 | 1.787 | 1.727 | 1.734 | 19,141,120 | -0.02(-0.87%) |
Apr 04, 2005 | 1.758 | 1.794 | 1.742 | 1.749 | 23,486,850 | -0.01(-0.40%) |
Apr 01, 2005 | 1.746 | 1.771 | 1.734 | 1.756 | 29,002,586 | +0.02(+1.43%) |
Mar 31, 2005 | 1.714 | 1.740 | 1.703 | 1.731 | 20,316,228 | +0.05(+2.77%) |
Mar 30, 2005 | 1.648 | 1.697 | 1.635 | 1.685 | 26,596,230 | +0.05(+3.17%) |
Mar 29, 2005 | 1.679 | 1.684 | 1.626 | 1.633 | 22,236,464 | -0.02(-1.12%) |
Mar 28, 2005 | 1.669 | 1.669 | 1.651 | 1.651 | 15,230,472 | -0.02(-1.17%) |
Mar 24, 2005 | 1.669 | 1.698 | 1.658 | 1.671 | 18,287,540 | +0.02(+1.02%) |
Mar 23, 2005 | 1.667 | 1.678 | 1.651 | 1.654 | 26,258,114 | -0.04(-2.40%) |
Mar 22, 2005 | 1.750 | 1.762 | 1.677 | 1.695 | 22,529,922 | -0.05(-2.96%) |
Mar 21, 2005 | 1.736 | 1.751 | 1.733 | 1.747 | 16,761,557 | -0.01(-0.45%) |
Mar 18, 2005 | 1.781 | 1.785 | 1.741 | 1.754 | 21,254,018 | -0.02(-0.95%) |
Mar 17, 2005 | 1.707 | 1.776 | 1.701 | 1.771 | 28,846,924 | +0.06(+3.72%) |
Mar 16, 2005 | 1.675 | 1.724 | 1.667 | 1.708 | 28,080,106 | +0.01(+0.48%) |
Mar 15, 2005 | 1.741 | 1.741 | 1.693 | 1.700 | 32,016,272 | -0.04(-2.43%) |
Mar 14, 2005 | 1.763 | 1.772 | 1.733 | 1.742 | 31,065,722 | -0.03(-1.96%) |
Mar 11, 2005 | 1.809 | 1.839 | 1.764 | 1.777 | 21,227,224 | -0.02(-1.11%) |
Mar 10, 2005 | 1.849 | 1.849 | 1.779 | 1.797 | 23,187,012 | -0.04(-2.43%) |
Mar 09, 2005 | 1.887 | 1.909 | 1.840 | 1.841 | 20,372,368 | -0.06(-2.99%) |
Mar 08, 2005 | 1.914 | 1.919 | 1.895 | 1.898 | 30,605,122 | -0.03(-1.54%) |
Mar 07, 2005 | 1.944 | 1.959 | 1.918 | 1.928 | 24,584,128 | -0.01(-0.71%) |
Mar 04, 2005 | 1.921 | 1.957 | 1.912 | 1.942 | 22,827,208 | +0.06(+3.23%) |
Mar 03, 2005 | 1.901 | 1.913 | 1.874 | 1.881 | 30,466,048 | +0.01(+0.67%) |
Mar 02, 2005 | 1.787 | 1.875 | 1.787 | 1.868 | 29,310,078 | +0.05(+2.56%) |
Mar 01, 2005 | 1.879 | 1.887 | 1.816 | 1.822 | 37,315,104 | -0.09(-4.73%) |
Feb 28, 2005 | 1.952 | 1.967 | 1.884 | 1.912 | 36,416,868 | -0.04(-2.03%) |
Feb 25, 2005 | 1.910 | 1.954 | 1.898 | 1.952 | 44,592,864 | +0.06(+3.32%) |
Feb 24, 2005 | 1.885 | 1.892 | 1.869 | 1.889 | 35,338,728 | +0.04(+2.25%) |
Feb 23, 2005 | 1.850 | 1.857 | 1.825 | 1.848 | 34,968,716 | +0.03(+1.73%) |
Feb 22, 2005 | 1.822 | 1.848 | 1.803 | 1.816 | 55,213,492 | +0.05(+2.54%) |
Feb 18, 2005 | 1.763 | 1.778 | 1.760 | 1.771 | 37,595,804 | +0.01(+0.78%) |
Feb 17, 2005 | 1.773 | 1.795 | 1.753 | 1.758 | 22,420,194 | -0.01(-0.51%) |
Feb 16, 2005 | 1.732 | 1.767 | 1.723 | 1.767 | 23,900,244 | +0.03(+1.85%) |
Feb 15, 2005 | 1.734 | 1.751 | 1.725 | 1.734 | 26,843,754 | -0.02(-0.87%) |
Feb 14, 2005 | 1.750 | 1.773 | 1.750 | 1.750 | 12,718,216 | +0.00(+0.22%) |
Feb 11, 2005 | 1.751 | 1.773 | 1.733 | 1.746 | 37,099,476 | -0.01(-0.67%) |
Feb 10, 2005 | 1.762 | 1.762 | 1.738 | 1.758 | 35,732,980 | -0.00(-0.11%) |
Feb 09, 2005 | 1.767 | 1.820 | 1.759 | 1.760 | 69,641,416 | -0.01(-0.55%) |
Feb 08, 2005 | 1.726 | 1.771 | 1.724 | 1.769 | 39,402,484 | +0.05(+3.15%) |
Feb 07, 2005 | 1.671 | 1.722 | 1.667 | 1.715 | 29,845,958 | +0.05(+2.89%) |
Feb 04, 2005 | 1.661 | 1.697 | 1.655 | 1.667 | 38,842,360 | +0.01(+0.35%) |
Feb 03, 2005 | 1.617 | 1.662 | 1.611 | 1.661 | 25,061,316 | +0.04(+2.54%) |
Feb 02, 2005 | 1.615 | 1.629 | 1.611 | 1.620 | 8,366,106 | +0.01(+0.58%) |
Feb 01, 2005 | 1.606 | 1.615 | 1.596 | 1.611 | 22,879,520 | +0.02(+1.11%) |
Jan 31, 2005 | 1.571 | 1.599 | 1.566 | 1.593 | 14,570,829 | +0.03(+2.14%) |
Jan 28, 2005 | 1.556 | 1.561 | 1.544 | 1.560 | 9,192,892 | -0.01(-0.33%) |
Jan 27, 2005 | 1.550 | 1.578 | 1.546 | 1.565 | 15,096,502 | -0.01(-0.42%) |
Jan 26, 2005 | 1.554 | 1.573 | 1.547 | 1.571 | 17,009,082 | +0.02(+1.49%) |
Jan 25, 2005 | 1.542 | 1.558 | 1.531 | 1.548 | 16,092,984 | +0.01(+0.79%) |
Jan 24, 2005 | 1.512 | 1.536 | 1.512 | 1.536 | 13,414,860 | +0.03(+2.08%) |
Jan 21, 2005 | 1.497 | 1.520 | 1.487 | 1.505 | 18,379,404 | +0.02(+1.67%) |
Jan 20, 2005 | 1.485 | 1.495 | 1.480 | 1.480 | 19,481,786 | -0.03(-2.05%) |
Jan 19, 2005 | 1.506 | 1.515 | 1.505 | 1.511 | 16,829,180 | +0.00(+0.00%) |
Jan 18, 2005 | 1.509 | 1.516 | 1.489 | 1.511 | 27,282,666 | -0.02(-1.41%) |
Jan 14, 2005 | 1.510 | 1.536 | 1.509 | 1.533 | 15,238,127 | +0.02(+1.11%) |
Jan 13, 2005 | 1.493 | 1.524 | 1.492 | 1.516 | 17,894,560 | +0.02(+1.23%) |
Jan 12, 2005 | 1.497 | 1.499 | 1.466 | 1.497 | 15,213,885 | +0.01(+0.69%) |
Jan 11, 2005 | 1.495 | 1.508 | 1.485 | 1.487 | 20,404,264 | -0.00(-0.29%) |
Jan 10, 2005 | 1.497 | 1.520 | 1.479 | 1.491 | 18,925,492 | +0.00(+0.29%) |
Jan 07, 2005 | 1.497 | 1.497 | 1.468 | 1.487 | 13,177,542 | +0.01(+0.80%) |
Jan 06, 2005 | 1.479 | 1.481 | 1.462 | 1.475 | 24,610,922 | +0.01(+0.64%) |
Jan 05, 2005 | 1.494 | 1.494 | 1.458 | 1.466 | 16,226,953 | -0.01(-0.87%) |
Jan 04, 2005 | 1.517 | 1.522 | 1.472 | 1.479 | 20,521,648 | -0.04(-2.48%) |
Jan 03, 2005 | 1.571 | 1.577 | 1.500 | 1.517 | 15,157,746 | -0.04(-2.71%) |
Dec 31, 2004 | 1.568 | 1.568 | 1.554 | 1.559 | 5,006,649 | -0.01(-0.60%) |
Dec 30, 2004 | 1.582 | 1.586 | 1.564 | 1.568 | 9,716,013 | -0.01(-0.87%) |
Dec 29, 2004 | 1.564 | 1.590 | 1.557 | 1.582 | 11,464,002 | +0.03(+1.94%) |
Dec 28, 2004 | 1.548 | 1.552 | 1.542 | 1.552 | 5,958,474 | +0.01(+0.51%) |
Dec 27, 2004 | 1.534 | 1.555 | 1.533 | 1.544 | 12,978,501 | -0.01(-0.40%) |
Dec 23, 2004 | 1.528 | 1.551 | 1.524 | 1.550 | 16,064,914 | +0.01(+0.69%) |
Dec 22, 2004 | 1.528 | 1.540 | 1.515 | 1.540 | 22,776,172 | +0.01(+0.33%) |
Dec 21, 2004 | 1.526 | 1.542 | 1.518 | 1.535 | 10,309,308 | +0.02(+1.32%) |
Dec 20, 2004 | 1.495 | 1.523 | 1.491 | 1.515 | 21,017,974 | +0.03(+2.14%) |
Dec 17, 2004 | 1.487 | 1.494 | 1.475 | 1.483 | 10,999,573 | +0.00(+0.11%) |
Dec 16, 2004 | 1.479 | 1.491 | 1.468 | 1.481 | 13,337,030 | -0.00(-0.05%) |
Dec 15, 2004 | 1.444 | 1.483 | 1.434 | 1.482 | 23,827,516 | +0.05(+3.22%) |
Dec 14, 2004 | 1.438 | 1.442 | 1.426 | 1.436 | 12,987,432 | -0.00(-0.03%) |
Dec 13, 2004 | 1.417 | 1.436 | 1.417 | 1.436 | 11,434,656 | +0.02(+1.69%) |
Dec 10, 2004 | 1.391 | 1.429 | 1.391 | 1.412 | 16,833,008 | +0.01(+1.01%) |
Dec 09, 2004 | 1.429 | 1.429 | 1.390 | 1.398 | 28,607,054 | -0.04(-2.83%) |
Dec 08, 2004 | 1.431 | 1.442 | 1.419 | 1.439 | 22,392,124 | +0.01(+0.60%) |
Dec 07, 2004 | 1.479 | 1.482 | 1.430 | 1.430 | 14,130,642 | -0.05(-3.23%) |
Dec 06, 2004 | 1.493 | 1.499 | 1.478 | 1.478 | 9,705,806 | +0.00(+0.16%) |
Dec 03, 2004 | 1.487 | 1.488 | 1.468 | 1.476 | 8,812,672 | +0.01(+0.59%) |
Dec 02, 2004 | 1.519 | 1.519 | 1.457 | 1.467 | 14,066,847 | -0.05(-3.18%) |
Dec 01, 2004 | 1.499 | 1.544 | 1.496 | 1.515 | 34,764,572 | +0.02(+1.34%) |
Nov 30, 2004 | 1.448 | 1.499 | 1.448 | 1.495 | 33,248,796 | +0.06(+4.06%) |
Nov 29, 2004 | 1.446 | 1.446 | 1.431 | 1.437 | 28,223,008 | -0.01(-0.89%) |
Nov 26, 2004 | 1.454 | 1.462 | 1.447 | 1.450 | 16,323,922 | +0.05(+3.50%) |
Nov 24, 2004 | 1.409 | 1.414 | 1.395 | 1.401 | 9,804,050 | +0.00(+0.00%) |
Nov 23, 2004 | 1.415 | 1.418 | 1.401 | 1.401 | 15,060,777 | -0.01(-1.00%) |
Nov 22, 2004 | 1.410 | 1.424 | 1.407 | 1.415 | 13,044,848 | +0.02(+1.18%) |
Nov 19, 2004 | 1.413 | 1.413 | 1.385 | 1.399 | 12,816,461 | -0.01(-0.58%) |
Nov 18, 2004 | 1.415 | 1.417 | 1.394 | 1.407 | 11,879,947 | -0.01(-0.55%) |
Nov 17, 2004 | 1.419 | 1.430 | 1.411 | 1.415 | 14,583,588 | +0.01(+0.92%) |
Nov 16, 2004 | 1.432 | 1.433 | 1.397 | 1.402 | 13,009,122 | -0.04(-2.72%) |
Nov 15, 2004 | 1.479 | 1.480 | 1.435 | 1.441 | 7,021,302 | -0.03(-2.21%) |
Nov 12, 2004 | 1.446 | 1.478 | 1.445 | 1.473 | 18,140,810 | +0.03(+2.15%) |
Nov 11, 2004 | 1.438 | 1.446 | 1.431 | 1.443 | 7,143,789 | +0.00(+0.30%) |
Nov 10, 2004 | 1.426 | 1.440 | 1.419 | 1.438 | 20,507,614 | +0.01(+0.96%) |
Nov 09, 2004 | 1.420 | 1.429 | 1.408 | 1.424 | 12,870,049 | -0.01(-0.57%) |
Nov 08, 2004 | 1.449 | 1.449 | 1.417 | 1.433 | 8,568,975 | -0.03(-1.77%) |
Nov 05, 2004 | 1.442 | 1.459 | 1.436 | 1.459 | 16,986,116 | +0.03(+2.22%) |
Nov 04, 2004 | 1.419 | 1.442 | 1.419 | 1.427 | 19,641,274 | +0.02(+1.45%) |
Nov 03, 2004 | 1.424 | 1.424 | 1.383 | 1.406 | 13,678,972 | +0.02(+1.36%) |
Nov 02, 2004 | 1.393 | 1.413 | 1.383 | 1.388 | 8,412,038 | -0.01(-0.56%) |
Nov 01, 2004 | 1.397 | 1.402 | 1.391 | 1.395 | 10,754,599 | +0.00(+0.28%) |
Oct 29, 2004 | 1.387 | 1.406 | 1.372 | 1.392 | 15,189,643 | +0.01(+0.77%) |
Oct 28, 2004 | 1.391 | 1.397 | 1.378 | 1.381 | 10,313,136 | -0.03(-2.00%) |
Oct 27, 2004 | 1.415 | 1.423 | 1.399 | 1.409 | 18,295,194 | +0.01(+0.67%) |
Oct 26, 2004 | 1.399 | 1.400 | 1.368 | 1.400 | 10,942,157 | +0.01(+0.76%) |
Oct 25, 2004 | 1.394 | 1.397 | 1.381 | 1.389 | 8,377,589 | -0.01(-0.67%) |
Oct 22, 2004 | 1.440 | 1.440 | 1.394 | 1.399 | 6,445,869 | -0.00(-0.31%) |
Oct 21, 2004 | 1.374 | 1.409 | 1.373 | 1.403 | 19,105,394 | +0.04(+3.02%) |
Oct 20, 2004 | 1.366 | 1.370 | 1.338 | 1.362 | 20,673,480 | -0.00(-0.20%) |
Oct 19, 2004 | 1.402 | 1.407 | 1.365 | 1.365 | 17,197,916 | -0.04(-2.66%) |
Oct 18, 2004 | 1.387 | 1.406 | 1.384 | 1.402 | 13,974,982 | +0.02(+1.27%) |
Oct 15, 2004 | 1.356 | 1.386 | 1.354 | 1.384 | 10,537,695 | +0.03(+2.59%) |
Oct 14, 2004 | 1.325 | 1.365 | 1.325 | 1.349 | 27,684,576 | -0.02(-1.71%) |
Oct 13, 2004 | 1.417 | 1.422 | 1.346 | 1.373 | 27,727,956 | -0.06(-3.92%) |
Oct 12, 2004 | 1.466 | 1.468 | 1.422 | 1.429 | 10,221,271 | -0.03(-2.25%) |
Oct 11, 2004 | 1.481 | 1.485 | 1.443 | 1.462 | 8,783,327 | -0.01(-0.61%) |
Oct 08, 2004 | 1.485 | 1.496 | 1.466 | 1.471 | 12,919,809 | -0.00(-0.21%) |
Oct 07, 2004 | 1.470 | 1.475 | 1.466 | 1.474 | 18,288,816 | +0.00(+0.11%) |
Oct 06, 2004 | 1.479 | 1.483 | 1.466 | 1.472 | 17,264,264 | +0.01(+0.91%) |
Oct 05, 2004 | 1.452 | 1.463 | 1.448 | 1.459 | 15,569,863 | +0.01(+0.40%) |
Oct 04, 2004 | 1.454 | 1.458 | 1.440 | 1.453 | 15,068,432 | +0.01(+0.98%) |
Oct 01, 2004 | 1.389 | 1.448 | 1.389 | 1.439 | 31,217,556 | +0.06(+4.17%) |
Sep 30, 2004 | 1.383 | 1.395 | 1.378 | 1.381 | 20,795,968 | -0.01(-0.62%) |
Sep 29, 2004 | 1.389 | 1.391 | 1.376 | 1.390 | 10,615,525 | +0.01(+0.71%) |
Sep 28, 2004 | 1.381 | 1.385 | 1.364 | 1.380 | 15,462,687 | -0.03(-2.30%) |
Sep 27, 2004 | 1.399 | 1.415 | 1.397 | 1.413 | 15,273,853 | +0.01(+0.61%) |
Sep 24, 2004 | 1.379 | 1.408 | 1.379 | 1.404 | 11,799,565 | +0.03(+2.31%) |
Sep 23, 2004 | 1.338 | 1.375 | 1.334 | 1.372 | 14,942,118 | +0.04(+2.85%) |
Sep 22, 2004 | 1.367 | 1.375 | 1.327 | 1.334 | 22,208,394 | -0.02(-1.73%) |
Sep 21, 2004 | 1.332 | 1.361 | 1.327 | 1.358 | 10,859,223 | +0.03(+1.97%) |
Sep 20, 2004 | 1.340 | 1.348 | 1.330 | 1.332 | 15,539,241 | +0.01(+0.53%) |
Sep 17, 2004 | 1.309 | 1.327 | 1.298 | 1.325 | 7,125,926 | +0.03(+1.93%) |
Sep 16, 2004 | 1.293 | 1.299 | 1.285 | 1.299 | 8,216,825 | +0.02(+1.47%) |
Sep 15, 2004 | 1.289 | 1.300 | 1.279 | 1.281 | 10,538,971 | -0.01(-0.73%) |
Sep 14, 2004 | 1.278 | 1.293 | 1.273 | 1.290 | 12,523,003 | +0.02(+1.57%) |
Sep 13, 2004 | 1.268 | 1.274 | 1.267 | 1.270 | 11,490,796 | +0.01(+0.93%) |
Sep 10, 2004 | 1.278 | 1.278 | 1.256 | 1.258 | 11,138,646 | -0.02(-1.35%) |
Sep 09, 2004 | 1.258 | 1.283 | 1.250 | 1.276 | 21,037,114 | +0.02(+1.37%) |
Sep 08, 2004 | 1.248 | 1.261 | 1.248 | 1.258 | 7,684,773 | +0.02(+1.90%) |
Sep 07, 2004 | 1.246 | 1.252 | 1.226 | 1.235 | 6,180,481 | +0.01(+0.48%) |
Sep 03, 2004 | 1.229 | 1.236 | 1.227 | 1.229 | 6,738,051 | -0.00(-0.19%) |
Sep 02, 2004 | 1.213 | 1.235 | 1.212 | 1.231 | 13,969,878 | +0.01(+1.19%) |
Sep 01, 2004 | 1.209 | 1.224 | 1.209 | 1.217 | 12,021,572 | +0.01(+0.98%) |
Aug 31, 2004 | 1.197 | 1.211 | 1.196 | 1.205 | 12,584,246 | +0.02(+1.45%) |
Aug 30, 2004 | 1.187 | 1.195 | 1.180 | 1.188 | 9,662,425 | -0.01(-0.46%) |
Aug 27, 2004 | 1.198 | 1.200 | 1.191 | 1.193 | 12,410,723 | +0.00(+0.00%) |
Aug 26, 2004 | 1.212 | 1.212 | 1.190 | 1.193 | 14,319,476 | -0.03(-2.56%) |
Aug 25, 2004 | 1.207 | 1.225 | 1.207 | 1.225 | 17,894,560 | +0.01(+0.97%) |
Aug 24, 2004 | 1.225 | 1.232 | 1.210 | 1.213 | 12,604,661 | -0.01(-0.64%) |
Aug 23, 2004 | 1.234 | 1.246 | 1.215 | 1.221 | 12,225,717 | -0.01(-0.80%) |
Aug 20, 2004 | 1.207 | 1.244 | 1.205 | 1.230 | 14,547,863 | +0.04(+3.36%) |
Aug 19, 2004 | 1.201 | 1.211 | 1.185 | 1.191 | 18,795,350 | +0.00(+0.26%) |
Aug 18, 2004 | 1.162 | 1.187 | 1.160 | 1.187 | 15,336,372 | +0.02(+1.47%) |
Aug 17, 2004 | 1.166 | 1.176 | 1.164 | 1.170 | 25,084,282 | +0.00(+0.37%) |
Aug 16, 2004 | 1.146 | 1.168 | 1.130 | 1.166 | 19,798,210 | +0.04(+3.19%) |
Aug 13, 2004 | 1.133 | 1.154 | 1.130 | 1.130 | 39,854,152 | -0.01(-1.17%) |
Aug 12, 2004 | 1.139 | 1.151 | 1.139 | 1.143 | 13,459,517 | +0.01(+1.11%) |
Aug 11, 2004 | 1.156 | 1.158 | 1.125 | 1.131 | 21,426,264 | -0.01(-1.06%) |
Aug 10, 2004 | 1.127 | 1.146 | 1.127 | 1.143 | 15,190,919 | +0.02(+1.71%) |
Aug 09, 2004 | 1.123 | 1.133 | 1.116 | 1.124 | 10,276,135 | +0.01(+0.60%) |
Aug 06, 2004 | 1.087 | 1.124 | 1.087 | 1.117 | 25,668,646 | +0.03(+3.04%) |
Aug 05, 2004 | 1.110 | 1.124 | 1.084 | 1.084 | 17,645,760 | -0.03(-2.61%) |
Aug 04, 2004 | 1.089 | 1.115 | 1.074 | 1.113 | 32,129,828 | +0.01(+1.36%) |
Aug 03, 2004 | 1.101 | 1.104 | 1.095 | 1.098 | 13,009,122 | +0.00(+0.11%) |