Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.720 | 1.723 | 1.696 | 1.709 | 71,704,744 | -0.00(-0.15%) |
Mar 30, 2005 | 1.676 | 1.722 | 1.672 | 1.712 | 109,160,632 | +0.04(+2.66%) |
Mar 29, 2005 | 1.660 | 1.703 | 1.658 | 1.668 | 123,122,728 | +0.00(+0.12%) |
Mar 28, 2005 | 1.651 | 1.679 | 1.647 | 1.666 | 86,761,848 | +0.03(+1.55%) |
Mar 24, 2005 | 1.666 | 1.690 | 1.640 | 1.640 | 107,142,296 | -0.01(-0.90%) |
Mar 23, 2005 | 1.651 | 1.688 | 1.637 | 1.655 | 127,041,120 | +0.00(+0.09%) |
Mar 22, 2005 | 1.681 | 1.693 | 1.650 | 1.654 | 110,812,008 | -0.03(-1.54%) |
Mar 21, 2005 | 1.706 | 1.727 | 1.673 | 1.680 | 122,110,152 | -0.02(-1.43%) |
Mar 18, 2005 | 1.703 | 1.710 | 1.679 | 1.704 | 106,148,288 | +0.01(+0.56%) |
Mar 17, 2005 | 1.675 | 1.718 | 1.675 | 1.695 | 98,441,984 | +0.00(+0.30%) |
Mar 16, 2005 | 1.690 | 1.718 | 1.676 | 1.690 | 110,952,920 | -0.02(-0.91%) |
Mar 15, 2005 | 1.725 | 1.738 | 1.691 | 1.705 | 101,748,144 | -0.02(-1.21%) |
Mar 14, 2005 | 1.729 | 1.733 | 1.696 | 1.726 | 108,863,360 | -0.01(-0.43%) |
Mar 11, 2005 | 1.736 | 1.739 | 1.699 | 1.733 | 160,667,536 | -0.01(-0.46%) |
Mar 10, 2005 | 1.761 | 1.781 | 1.724 | 1.741 | 117,741,384 | -0.02(-1.38%) |
Mar 09, 2005 | 1.783 | 1.821 | 1.741 | 1.766 | 148,593,968 | -0.02(-1.20%) |
Mar 08, 2005 | 1.811 | 1.817 | 1.783 | 1.787 | 96,083,112 | -0.02(-1.35%) |
Mar 07, 2005 | 1.793 | 1.816 | 1.786 | 1.812 | 72,176,992 | +0.02(+1.31%) |
Mar 04, 2005 | 1.788 | 1.811 | 1.781 | 1.788 | 111,173,336 | +0.01(+0.56%) |
Mar 03, 2005 | 1.771 | 1.794 | 1.766 | 1.778 | 100,901,280 | +0.01(+0.42%) |
Mar 02, 2005 | 1.765 | 1.792 | 1.749 | 1.771 | 100,433,536 | +0.01(+0.31%) |
Mar 01, 2005 | 1.749 | 1.766 | 1.737 | 1.765 | 117,937,928 | +0.01(+0.60%) |
Feb 28, 2005 | 1.732 | 1.779 | 1.729 | 1.755 | 172,077,680 | +0.01(+0.54%) |
Feb 25, 2005 | 1.732 | 1.757 | 1.720 | 1.745 | 118,025,432 | +0.01(+0.87%) |
Feb 24, 2005 | 1.679 | 1.738 | 1.679 | 1.730 | 168,259,120 | +0.03(+1.61%) |
Feb 23, 2005 | 1.743 | 1.744 | 1.656 | 1.703 | 210,541,296 | -0.03(-1.67%) |
Feb 22, 2005 | 1.747 | 1.765 | 1.721 | 1.732 | 137,716,624 | -0.03(-1.67%) |
Feb 18, 2005 | 1.776 | 1.783 | 1.751 | 1.761 | 95,314,072 | -0.02(-1.06%) |
Feb 17, 2005 | 1.783 | 1.788 | 1.758 | 1.780 | 107,035,504 | +0.00(+0.08%) |
Feb 16, 2005 | 1.792 | 1.813 | 1.775 | 1.779 | 104,854,168 | -0.02(-1.33%) |
Feb 15, 2005 | 1.806 | 1.818 | 1.783 | 1.803 | 110,693,472 | +0.01(+0.31%) |
Feb 14, 2005 | 1.778 | 1.827 | 1.771 | 1.797 | 140,110,848 | +0.01(+0.70%) |
Feb 11, 2005 | 1.774 | 1.793 | 1.746 | 1.785 | 157,338,640 | +0.00(+0.00%) |
Feb 10, 2005 | 1.799 | 1.801 | 1.772 | 1.785 | 160,435,888 | -0.01(-0.31%) |
Feb 09, 2005 | 1.818 | 1.836 | 1.789 | 1.790 | 159,596,352 | -0.02(-1.13%) |
Feb 08, 2005 | 1.773 | 1.822 | 1.772 | 1.811 | 192,569,056 | +0.03(+1.71%) |
Feb 07, 2005 | 1.787 | 1.788 | 1.773 | 1.780 | 143,044,400 | -0.00(-0.08%) |
Feb 04, 2005 | 1.778 | 1.795 | 1.755 | 1.782 | 347,879,008 | -0.00(-0.08%) |
Feb 03, 2005 | 1.741 | 1.790 | 1.722 | 1.783 | 1,214,260,608 | -0.31(-14.64%) |
Feb 02, 2005 | 2.147 | 2.174 | 2.038 | 2.089 | 558,678,976 | -0.03(-1.41%) |
Feb 01, 2005 | 2.145 | 2.158 | 2.114 | 2.119 | 135,718,880 | -0.04(-1.71%) |
Jan 31, 2005 | 2.117 | 2.166 | 2.117 | 2.156 | 127,527,640 | +0.05(+2.37%) |
Jan 28, 2005 | 2.100 | 2.145 | 2.072 | 2.106 | 123,336,088 | -0.00(-0.21%) |
Jan 27, 2005 | 2.059 | 2.115 | 2.052 | 2.111 | 161,259,040 | +0.05(+2.35%) |
Jan 26, 2005 | 2.054 | 2.085 | 2.008 | 2.062 | 155,124,528 | +0.02(+0.98%) |
Jan 25, 2005 | 2.027 | 2.067 | 2.018 | 2.042 | 181,030,368 | +0.03(+1.39%) |
Jan 24, 2005 | 2.061 | 2.093 | 2.011 | 2.014 | 194,420,032 | -0.04(-1.90%) |
Jan 21, 2005 | 2.093 | 2.123 | 2.046 | 2.053 | 212,575,568 | -0.06(-2.83%) |
Jan 20, 2005 | 2.080 | 2.129 | 2.077 | 2.113 | 257,239,824 | -0.08(-3.64%) |
Jan 19, 2005 | 2.217 | 2.232 | 2.166 | 2.193 | 149,321,296 | -0.03(-1.39%) |
Jan 18, 2005 | 2.207 | 2.245 | 2.202 | 2.224 | 144,083,888 | +0.00(+0.07%) |
Jan 14, 2005 | 2.140 | 2.228 | 2.113 | 2.222 | 251,316,592 | +0.10(+4.58%) |
Jan 13, 2005 | 2.118 | 2.224 | 2.112 | 2.125 | 348,947,264 | +0.01(+0.71%) |
Jan 12, 2005 | 2.070 | 2.119 | 2.036 | 2.110 | 162,478,336 | +0.03(+1.58%) |
Jan 11, 2005 | 2.065 | 2.103 | 2.046 | 2.077 | 159,237,440 | -0.01(-0.48%) |
Jan 10, 2005 | 2.092 | 2.143 | 2.081 | 2.087 | 148,021,280 | -0.02(-1.13%) |
Jan 07, 2005 | 2.062 | 2.129 | 2.053 | 2.111 | 197,949,840 | +0.06(+3.09%) |
Jan 06, 2005 | 2.086 | 2.108 | 2.040 | 2.048 | 174,501,504 | -0.04(-1.72%) |
Jan 05, 2005 | 2.074 | 2.133 | 2.073 | 2.084 | 167,634,416 | -0.02(-0.88%) |
Jan 04, 2005 | 2.126 | 2.158 | 2.070 | 2.102 | 391,144,288 | -0.12(-5.35%) |
Jan 03, 2005 | 2.242 | 2.267 | 2.205 | 2.221 | 210,128,992 | +0.01(+0.52%) |
Dec 31, 2004 | 2.255 | 2.269 | 2.203 | 2.209 | 95,782,712 | -0.03(-1.51%) |
Dec 30, 2004 | 2.252 | 2.271 | 2.222 | 2.243 | 139,711,760 | +0.01(+0.34%) |
Dec 29, 2004 | 2.232 | 2.279 | 2.217 | 2.236 | 235,963,584 | +0.01(+0.43%) |
Dec 28, 2004 | 2.192 | 2.251 | 2.170 | 2.226 | 506,632,576 | +0.12(+5.63%) |
Dec 27, 2004 | 1.971 | 2.141 | 1.969 | 2.108 | 447,545,952 | +0.17(+8.53%) |
Dec 23, 2004 | 1.968 | 1.971 | 1.941 | 1.942 | 64,344,956 | -0.03(-1.49%) |
Dec 22, 2004 | 1.926 | 1.975 | 1.923 | 1.971 | 106,046,792 | +0.01(+0.33%) |
Dec 21, 2004 | 1.937 | 1.966 | 1.927 | 1.965 | 104,928,160 | +0.02(+1.13%) |
Dec 20, 2004 | 1.988 | 2.020 | 1.936 | 1.943 | 145,316,912 | -0.05(-2.65%) |
Dec 17, 2004 | 2.003 | 2.006 | 1.989 | 1.996 | 111,710,072 | -0.00(-0.10%) |
Dec 16, 2004 | 2.039 | 2.045 | 1.981 | 1.998 | 108,717,056 | -0.05(-2.32%) |
Dec 15, 2004 | 2.012 | 2.045 | 2.006 | 2.045 | 136,021,104 | +0.03(+1.38%) |
Dec 14, 2004 | 2.003 | 2.019 | 1.992 | 2.017 | 105,278,984 | +0.03(+1.53%) |
Dec 13, 2004 | 1.961 | 2.009 | 1.936 | 1.987 | 121,575,216 | +0.04(+2.00%) |
Dec 10, 2004 | 1.980 | 2.000 | 1.945 | 1.948 | 110,539,328 | -0.04(-1.93%) |
Dec 09, 2004 | 1.915 | 1.993 | 1.904 | 1.986 | 149,382,448 | +0.05(+2.84%) |
Dec 08, 2004 | 1.911 | 1.950 | 1.895 | 1.931 | 128,806,184 | +0.03(+1.36%) |
Dec 07, 2004 | 1.968 | 1.983 | 1.898 | 1.906 | 142,223,664 | -0.06(-3.27%) |
Dec 06, 2004 | 1.982 | 1.994 | 1.953 | 1.970 | 122,158,584 | -0.03(-1.50%) |
Dec 03, 2004 | 2.013 | 2.018 | 1.972 | 2.000 | 165,514,304 | -0.00(-0.20%) |
Dec 02, 2004 | 1.977 | 2.032 | 1.959 | 2.004 | 132,669,248 | +0.01(+0.48%) |
Dec 01, 2004 | 1.995 | 1.995 | 1.958 | 1.994 | 155,705,296 | +0.01(+0.76%) |
Nov 30, 2004 | 1.944 | 1.985 | 1.943 | 1.979 | 141,237,344 | +0.04(+1.90%) |
Nov 29, 2004 | 1.974 | 1.976 | 1.881 | 1.942 | 198,495,680 | -0.01(-0.38%) |
Nov 26, 2004 | 1.943 | 1.962 | 1.940 | 1.950 | 46,861,940 | +0.02(+0.88%) |
Nov 24, 2004 | 1.939 | 1.953 | 1.901 | 1.933 | 119,141,512 | +0.02(+1.15%) |
Nov 23, 2004 | 1.905 | 1.979 | 1.897 | 1.911 | 148,514,416 | +0.01(+0.68%) |
Nov 22, 2004 | 1.914 | 1.922 | 1.875 | 1.898 | 177,939,456 | -0.02(-1.30%) |
Nov 19, 2004 | 1.953 | 1.967 | 1.905 | 1.923 | 229,438,272 | -0.09(-4.51%) |
Nov 18, 2004 | 1.982 | 2.043 | 1.975 | 2.014 | 138,420,736 | +0.02(+1.18%) |
Nov 17, 2004 | 2.015 | 2.025 | 1.972 | 1.990 | 137,777,232 | -0.01(-0.42%) |
Nov 16, 2004 | 2.020 | 2.028 | 1.983 | 1.999 | 129,187,072 | -0.04(-2.01%) |
Nov 15, 2004 | 2.012 | 2.070 | 2.004 | 2.040 | 207,817,552 | +0.02(+1.06%) |
Nov 12, 2004 | 1.948 | 2.042 | 1.945 | 2.018 | 232,585,648 | +0.08(+4.20%) |
Nov 11, 2004 | 1.900 | 1.945 | 1.878 | 1.937 | 137,053,536 | +0.04(+1.94%) |
Nov 10, 2004 | 1.897 | 1.937 | 1.887 | 1.900 | 214,128,352 | +0.03(+1.84%) |
Nov 09, 2004 | 1.843 | 1.886 | 1.831 | 1.866 | 130,624,448 | +0.00(+0.21%) |
Nov 08, 2004 | 1.833 | 1.875 | 1.832 | 1.862 | 138,051,872 | +0.04(+2.08%) |
Nov 05, 2004 | 1.864 | 1.865 | 1.797 | 1.824 | 148,402,160 | -0.02(-0.95%) |
Nov 04, 2004 | 1.782 | 1.860 | 1.772 | 1.841 | 152,585,968 | +0.05(+2.76%) |
Nov 03, 2004 | 1.856 | 1.877 | 1.774 | 1.792 | 206,506,464 | -0.02(-0.88%) |
Nov 02, 2004 | 1.769 | 1.820 | 1.753 | 1.808 | 227,313,280 | +0.06(+3.25%) |
Nov 01, 2004 | 1.707 | 1.754 | 1.703 | 1.751 | 124,231,448 | +0.05(+2.84%) |
Oct 29, 2004 | 1.714 | 1.718 | 1.696 | 1.702 | 130,576,336 | -0.02(-0.93%) |
Oct 28, 2004 | 1.708 | 1.734 | 1.703 | 1.718 | 145,020,224 | +0.01(+0.64%) |
Oct 27, 2004 | 1.678 | 1.727 | 1.677 | 1.707 | 182,153,344 | +0.02(+1.18%) |
Oct 26, 2004 | 1.703 | 1.709 | 1.672 | 1.688 | 195,498,640 | -0.01(-0.41%) |
Oct 25, 2004 | 1.700 | 1.716 | 1.682 | 1.695 | 211,161,392 | -0.03(-1.82%) |
Oct 22, 2004 | 1.807 | 1.836 | 1.646 | 1.726 | 673,407,808 | -0.24(-12.34%) |
Oct 21, 2004 | 1.966 | 2.005 | 1.920 | 1.969 | 393,064,128 | +0.06(+2.92%) |
Oct 20, 2004 | 1.901 | 1.925 | 1.885 | 1.913 | 136,931,248 | +0.00(+0.05%) |
Oct 19, 2004 | 1.982 | 1.988 | 1.904 | 1.912 | 176,688,512 | -0.05(-2.39%) |
Oct 18, 2004 | 1.910 | 1.969 | 1.890 | 1.959 | 162,687,664 | +0.04(+1.87%) |
Oct 15, 2004 | 1.960 | 1.979 | 1.890 | 1.923 | 164,267,376 | -0.03(-1.41%) |
Oct 14, 2004 | 1.968 | 1.973 | 1.932 | 1.950 | 181,427,632 | -0.04(-2.20%) |
Oct 13, 2004 | 2.067 | 2.073 | 1.983 | 1.994 | 184,869,712 | -0.01(-0.60%) |
Oct 12, 2004 | 1.973 | 2.024 | 1.969 | 2.006 | 130,299,688 | +0.00(+0.17%) |
Oct 11, 2004 | 1.986 | 2.033 | 1.966 | 2.003 | 158,938,880 | +0.01(+0.37%) |
Oct 08, 2004 | 2.042 | 2.055 | 1.977 | 1.995 | 172,071,680 | -0.06(-2.79%) |
Oct 07, 2004 | 2.067 | 2.130 | 2.038 | 2.053 | 188,522,272 | -0.01(-0.51%) |
Oct 06, 2004 | 2.032 | 2.066 | 2.015 | 2.063 | 102,953,528 | +0.02(+0.98%) |
Oct 05, 2004 | 2.037 | 2.058 | 2.024 | 2.043 | 103,135,960 | -0.00(-0.12%) |
Oct 04, 2004 | 2.060 | 2.079 | 2.032 | 2.046 | 176,766,704 | +0.03(+1.33%) |
Oct 01, 2004 | 2.057 | 2.060 | 2.015 | 2.019 | 226,064,352 | -0.02(-0.95%) |
Sep 30, 2004 | 2.023 | 2.059 | 2.006 | 2.038 | 188,792,912 | +0.00(+0.05%) |
Sep 29, 2004 | 1.968 | 2.041 | 1.963 | 2.037 | 198,940,720 | +0.07(+3.58%) |
Sep 28, 2004 | 2.009 | 2.012 | 1.944 | 1.967 | 238,704,000 | -0.02(-1.25%) |
Sep 27, 2004 | 2.031 | 2.046 | 1.983 | 1.992 | 168,794,000 | -0.05(-2.47%) |
Sep 24, 2004 | 2.086 | 2.091 | 2.038 | 2.042 | 124,660,456 | -0.04(-2.13%) |
Sep 23, 2004 | 2.062 | 2.105 | 2.051 | 2.087 | 148,586,592 | +0.02(+1.09%) |
Sep 22, 2004 | 2.152 | 2.157 | 2.054 | 2.064 | 244,996,768 | -0.10(-4.42%) |
Sep 21, 2004 | 2.170 | 2.183 | 2.133 | 2.160 | 134,289,040 | +0.00(+0.05%) |
Sep 20, 2004 | 2.137 | 2.194 | 2.126 | 2.158 | 184,883,744 | +0.02(+0.72%) |
Sep 17, 2004 | 2.137 | 2.158 | 2.115 | 2.143 | 158,149,024 | +0.02(+0.92%) |
Sep 16, 2004 | 2.118 | 2.209 | 2.113 | 2.124 | 232,419,264 | +0.02(+0.85%) |
Sep 15, 2004 | 2.095 | 2.154 | 2.089 | 2.106 | 223,456,240 | -0.02(-1.08%) |
Sep 14, 2004 | 2.006 | 2.132 | 1.990 | 2.128 | 328,502,688 | +0.13(+6.65%) |
Sep 13, 2004 | 1.952 | 1.997 | 1.936 | 1.996 | 162,278,704 | +0.07(+3.73%) |
Sep 10, 2004 | 1.906 | 1.935 | 1.891 | 1.924 | 92,549,120 | +0.02(+1.31%) |
Sep 09, 2004 | 1.907 | 1.911 | 1.864 | 1.899 | 139,593,488 | +0.00(+0.16%) |
Sep 08, 2004 | 1.916 | 1.936 | 1.881 | 1.896 | 132,472,784 | -0.02(-1.30%) |
Sep 07, 2004 | 1.947 | 1.963 | 1.901 | 1.921 | 116,818,056 | -0.01(-0.59%) |
Sep 03, 2004 | 1.946 | 1.996 | 1.927 | 1.932 | 104,868,024 | -0.02(-1.12%) |
Sep 02, 2004 | 1.897 | 1.977 | 1.891 | 1.954 | 114,803,328 | +0.05(+2.46%) |
Sep 01, 2004 | 1.907 | 1.946 | 1.897 | 1.908 | 105,373,208 | +0.00(+0.26%) |
Aug 31, 2004 | 1.920 | 1.938 | 1.889 | 1.903 | 123,311,288 | -0.01(-0.44%) |
Aug 30, 2004 | 1.988 | 1.993 | 1.908 | 1.911 | 154,710,960 | -0.08(-3.98%) |
Aug 27, 2004 | 2.011 | 2.015 | 1.975 | 1.990 | 85,019,456 | -0.01(-0.72%) |
Aug 26, 2004 | 2.004 | 2.037 | 1.980 | 2.005 | 139,936,288 | -0.01(-0.27%) |
Aug 25, 2004 | 1.946 | 2.020 | 1.904 | 2.010 | 145,515,376 | +0.06(+3.20%) |
Aug 24, 2004 | 1.983 | 1.992 | 1.911 | 1.948 | 154,185,728 | -0.02(-1.01%) |
Aug 23, 2004 | 1.990 | 1.995 | 1.951 | 1.968 | 110,900,176 | -0.00(-0.15%) |
Aug 20, 2004 | 1.918 | 1.991 | 1.901 | 1.971 | 136,071,232 | +0.04(+2.28%) |
Aug 19, 2004 | 2.012 | 2.019 | 1.813 | 1.927 | 254,697,520 | -0.04(-1.85%) |
Aug 18, 2004 | 1.892 | 1.972 | 1.867 | 1.963 | 191,409,056 | +0.06(+2.96%) |
Aug 17, 2004 | 1.920 | 1.967 | 1.891 | 1.907 | 223,797,040 | +0.01(+0.74%) |
Aug 16, 2004 | 1.803 | 1.915 | 1.795 | 1.893 | 163,852,400 | +0.09(+5.04%) |
Aug 13, 2004 | 1.824 | 1.846 | 1.789 | 1.802 | 99,854,264 | -0.01(-0.44%) |
Aug 12, 2004 | 1.806 | 1.863 | 1.804 | 1.810 | 182,889,056 | -0.01(-0.74%) |
Aug 11, 2004 | 1.816 | 1.841 | 1.776 | 1.824 | 189,432,416 | -0.03(-1.46%) |
Aug 10, 2004 | 1.780 | 1.856 | 1.773 | 1.851 | 202,563,216 | +0.09(+5.04%) |
Aug 09, 2004 | 1.763 | 1.811 | 1.738 | 1.762 | 183,847,312 | -0.01(-0.48%) |
Aug 06, 2004 | 1.758 | 1.829 | 1.738 | 1.770 | 230,917,744 | -0.01(-0.34%) |
Aug 05, 2004 | 1.870 | 1.870 | 1.765 | 1.776 | 168,479,264 | -0.08(-4.07%) |
Aug 04, 2004 | 1.839 | 1.869 | 1.816 | 1.852 | 195,833,424 | -0.02(-1.30%) |
Aug 03, 2004 | 1.910 | 1.949 | 1.857 | 1.876 | 155,779,456 | -0.03(-1.80%) |
Aug 02, 2004 | 1.917 | 1.933 | 1.886 | 1.911 | 118,666,392 | -0.03(-1.59%) |
Jul 30, 2004 | 1.920 | 1.966 | 1.907 | 1.941 | 120,977,816 | +0.02(+0.88%) |
Jul 29, 2004 | 1.910 | 1.943 | 1.897 | 1.924 | 164,391,664 | +0.03(+1.61%) |
Jul 28, 2004 | 1.956 | 1.974 | 1.865 | 1.894 | 204,255,184 | -0.06(-2.91%) |
Jul 27, 2004 | 1.954 | 1.991 | 1.935 | 1.951 | 211,215,520 | +0.02(+0.85%) |
Jul 26, 2004 | 1.995 | 2.007 | 1.912 | 1.934 | 280,127,200 | -0.06(-3.00%) |
Jul 23, 2004 | 2.119 | 2.133 | 1.973 | 1.994 | 720,351,936 | -0.29(-12.75%) |
Jul 22, 2004 | 2.180 | 2.298 | 2.177 | 2.286 | 330,946,400 | +0.05(+2.37%) |
Jul 21, 2004 | 2.360 | 2.374 | 2.221 | 2.233 | 187,882,784 | -0.11(-4.75%) |
Jul 20, 2004 | 2.302 | 2.387 | 2.301 | 2.344 | 153,151,296 | +0.05(+2.11%) |
Jul 19, 2004 | 2.357 | 2.357 | 2.252 | 2.296 | 197,591,552 | -0.05(-2.29%) |
Jul 16, 2004 | 2.444 | 2.447 | 2.334 | 2.349 | 186,172,768 | -0.08(-3.23%) |
Jul 15, 2004 | 2.473 | 2.478 | 2.400 | 2.428 | 105,190,784 | -0.04(-1.68%) |
Jul 14, 2004 | 2.447 | 2.514 | 2.439 | 2.469 | 101,752,712 | -0.00(-0.20%) |
Jul 13, 2004 | 2.452 | 2.493 | 2.438 | 2.474 | 98,424,904 | +0.03(+1.12%) |
Jul 12, 2004 | 2.402 | 2.462 | 2.396 | 2.447 | 141,804,672 | +0.04(+1.51%) |
Jul 09, 2004 | 2.485 | 2.494 | 2.385 | 2.410 | 161,047,824 | -0.06(-2.38%) |
Jul 08, 2004 | 2.421 | 2.493 | 2.418 | 2.469 | 201,171,952 | -0.07(-2.94%) |
Jul 07, 2004 | 2.534 | 2.595 | 2.506 | 2.544 | 131,987,648 | -0.01(-0.47%) |
Jul 06, 2004 | 2.614 | 2.624 | 2.519 | 2.556 | 123,437,584 | -0.07(-2.57%) |
Jul 02, 2004 | 2.624 | 2.656 | 2.585 | 2.623 | 97,474,680 | +0.00(+0.06%) |
Jul 01, 2004 | 2.683 | 2.696 | 2.596 | 2.622 | 144,757,600 | -0.09(-3.38%) |
Jun 30, 2004 | 2.679 | 2.729 | 2.665 | 2.714 | 138,623,216 | +0.03(+1.28%) |
Jun 29, 2004 | 2.656 | 2.691 | 2.626 | 2.679 | 172,282,176 | +0.02(+0.60%) |
Jun 28, 2004 | 2.604 | 2.696 | 2.604 | 2.663 | 230,675,168 | +0.08(+3.07%) |
Jun 25, 2004 | 2.545 | 2.590 | 2.538 | 2.584 | 153,670,512 | +0.04(+1.53%) |
Jun 24, 2004 | 2.544 | 2.591 | 2.529 | 2.545 | 135,529,952 | +0.01(+0.41%) |
Jun 23, 2004 | 2.433 | 2.544 | 2.412 | 2.535 | 152,271,232 | +0.09(+3.69%) |
Jun 22, 2004 | 2.476 | 2.484 | 2.406 | 2.444 | 163,591,792 | -0.04(-1.55%) |
Jun 21, 2004 | 2.474 | 2.509 | 2.457 | 2.483 | 90,015,176 | +0.01(+0.34%) |
Jun 18, 2004 | 2.479 | 2.508 | 2.464 | 2.474 | 88,894,552 | -0.01(-0.34%) |
Jun 17, 2004 | 2.519 | 2.540 | 2.465 | 2.483 | 117,872,528 | -0.04(-1.58%) |
Jun 16, 2004 | 2.500 | 2.532 | 2.490 | 2.523 | 82,142,712 | +0.02(+0.92%) |
Jun 15, 2004 | 2.481 | 2.524 | 2.469 | 2.500 | 138,573,088 | +0.04(+1.75%) |
Jun 14, 2004 | 2.467 | 2.494 | 2.446 | 2.457 | 103,861,664 | -0.03(-1.38%) |
Jun 10, 2004 | 2.512 | 2.518 | 2.457 | 2.491 | 144,517,040 | -0.01(-0.60%) |
Jun 09, 2004 | 2.574 | 2.585 | 2.495 | 2.506 | 131,915,480 | -0.08(-3.27%) |
Jun 08, 2004 | 2.564 | 2.600 | 2.549 | 2.591 | 120,193,976 | +0.01(+0.35%) |
Jun 07, 2004 | 2.578 | 2.593 | 2.527 | 2.582 | 154,620,736 | +0.04(+1.59%) |
Jun 04, 2004 | 2.505 | 2.569 | 2.494 | 2.542 | 252,315,936 | +0.08(+3.14%) |
Jun 03, 2004 | 2.491 | 2.512 | 2.460 | 2.464 | 167,334,576 | -0.05(-1.89%) |
Jun 02, 2004 | 2.517 | 2.554 | 2.483 | 2.512 | 250,102,752 | +0.01(+0.24%) |
Jun 01, 2004 | 2.388 | 2.517 | 2.379 | 2.506 | 259,456,688 | +0.09(+3.57%) |
May 28, 2004 | 2.358 | 2.428 | 2.338 | 2.419 | 213,083,904 | +0.04(+1.85%) |
May 27, 2004 | 2.258 | 2.386 | 2.237 | 2.375 | 284,202,752 | +0.15(+6.56%) |
May 26, 2004 | 2.179 | 2.245 | 2.178 | 2.229 | 148,863,232 | +0.05(+2.45%) |
May 25, 2004 | 2.083 | 2.188 | 2.065 | 2.176 | 145,176,592 | +0.10(+4.78%) |
May 24, 2004 | 2.057 | 2.110 | 2.054 | 2.077 | 101,750,712 | +0.02(+1.12%) |
May 21, 2004 | 2.054 | 2.069 | 2.023 | 2.054 | 105,724,032 | +0.01(+0.46%) |
May 20, 2004 | 2.078 | 2.094 | 2.035 | 2.044 | 118,834,792 | -0.04(-1.70%) |
May 19, 2004 | 2.114 | 2.158 | 2.069 | 2.080 | 147,955,104 | -0.01(-0.71%) |
May 18, 2004 | 2.107 | 2.115 | 2.087 | 2.095 | 112,367,616 | -0.00(-0.21%) |
May 17, 2004 | 2.107 | 2.124 | 2.080 | 2.099 | 132,891,768 | -0.05(-2.25%) |
May 14, 2004 | 2.177 | 2.191 | 2.133 | 2.147 | 102,783,128 | -0.03(-1.28%) |
May 13, 2004 | 2.118 | 2.201 | 2.108 | 2.175 | 165,610,528 | +0.03(+1.37%) |
May 12, 2004 | 2.094 | 2.152 | 2.058 | 2.146 | 150,162,288 | +0.02(+0.75%) |
May 11, 2004 | 2.091 | 2.147 | 2.090 | 2.130 | 152,327,360 | +0.07(+3.49%) |
May 10, 2004 | 2.058 | 2.102 | 2.024 | 2.058 | 204,884,672 | -0.03(-1.53%) |
May 07, 2004 | 2.143 | 2.204 | 2.079 | 2.090 | 186,381,248 | -0.06(-2.87%) |
May 06, 2004 | 2.173 | 2.207 | 2.133 | 2.152 | 156,847,968 | -0.06(-2.53%) |
May 05, 2004 | 2.193 | 2.247 | 2.192 | 2.208 | 98,038,000 | +0.02(+0.71%) |
May 04, 2004 | 2.215 | 2.223 | 2.180 | 2.192 | 146,120,800 | -0.02(-1.04%) |
May 03, 2004 | 2.167 | 2.252 | 2.165 | 2.215 | 138,791,616 | +0.04(+1.86%) |
Apr 30, 2004 | 2.298 | 2.312 | 2.160 | 2.175 | 198,060,656 | -0.13(-5.61%) |
Apr 29, 2004 | 2.341 | 2.348 | 2.270 | 2.304 | 181,235,184 | -0.04(-1.66%) |
Apr 28, 2004 | 2.375 | 2.412 | 2.327 | 2.343 | 122,922,376 | -0.05(-2.15%) |
Apr 27, 2004 | 2.376 | 2.434 | 2.334 | 2.394 | 180,112,544 | +0.04(+1.59%) |
Apr 26, 2004 | 2.307 | 2.382 | 2.302 | 2.357 | 147,209,360 | +0.05(+2.07%) |
Apr 23, 2004 | 2.290 | 2.339 | 2.270 | 2.309 | 292,744,800 | -0.13(-5.26%) |
Apr 22, 2004 | 2.292 | 2.449 | 2.289 | 2.437 | 320,758,496 | +0.16(+6.87%) |
Apr 21, 2004 | 2.257 | 2.319 | 2.240 | 2.281 | 121,505,056 | +0.03(+1.15%) |
Apr 20, 2004 | 2.375 | 2.385 | 2.254 | 2.255 | 188,243,632 | -0.10(-4.05%) |
Apr 19, 2004 | 2.263 | 2.358 | 2.251 | 2.350 | 107,590,408 | +0.08(+3.54%) |
Apr 16, 2004 | 2.348 | 2.349 | 2.261 | 2.270 | 168,497,296 | -0.07(-3.17%) |
Apr 15, 2004 | 2.341 | 2.374 | 2.295 | 2.344 | 112,351,576 | +0.01(+0.43%) |
Apr 14, 2004 | 2.294 | 2.377 | 2.294 | 2.334 | 123,259,168 | +0.01(+0.45%) |
Apr 13, 2004 | 2.394 | 2.411 | 2.313 | 2.324 | 114,851,448 | -0.07(-2.88%) |
Apr 12, 2004 | 2.397 | 2.413 | 2.373 | 2.392 | 87,140,432 | -0.01(-0.29%) |
Apr 08, 2004 | 2.386 | 2.402 | 2.344 | 2.399 | 178,011,616 | +0.11(+4.91%) |
Apr 07, 2004 | 2.305 | 2.335 | 2.264 | 2.287 | 91,416,464 | -0.03(-1.27%) |
Apr 06, 2004 | 2.310 | 2.343 | 2.282 | 2.317 | 118,728,536 | -0.03(-1.11%) |
Apr 05, 2004 | 2.278 | 2.349 | 2.274 | 2.342 | 119,065,328 | +0.04(+1.89%) |
Apr 02, 2004 | 2.288 | 2.307 | 2.257 | 2.299 | 163,377,280 | +0.07(+3.02%) |