Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.115 | 4.160 | 4.060 | 4.061 | 64,567,312 | -0.10(-2.33%) |
Jun 29, 2005 | 4.103 | 4.181 | 4.093 | 4.158 | 44,805,576 | +0.07(+1.73%) |
Jun 28, 2005 | 4.086 | 4.112 | 4.051 | 4.087 | 41,619,524 | +0.03(+0.64%) |
Jun 27, 2005 | 4.094 | 4.103 | 4.030 | 4.061 | 41,223,584 | -0.05(-1.22%) |
Jun 24, 2005 | 4.189 | 4.191 | 4.084 | 4.112 | 58,398,968 | -0.10(-2.42%) |
Jun 23, 2005 | 4.224 | 4.246 | 4.175 | 4.213 | 68,230,920 | -0.02(-0.45%) |
Jun 22, 2005 | 4.246 | 4.267 | 4.219 | 4.232 | 72,136,496 | -0.02(-0.45%) |
Jun 21, 2005 | 4.118 | 4.267 | 4.099 | 4.251 | 101,450,016 | +0.13(+3.19%) |
Jun 20, 2005 | 4.099 | 4.134 | 4.077 | 4.120 | 48,765,564 | -0.01(-0.25%) |
Jun 17, 2005 | 4.160 | 4.172 | 4.113 | 4.131 | 79,905,392 | +0.00(+0.04%) |
Jun 16, 2005 | 4.094 | 4.146 | 4.091 | 4.129 | 67,301,848 | +0.00(+0.08%) |
Jun 15, 2005 | 4.103 | 4.148 | 4.032 | 4.125 | 62,691,224 | +0.01(+0.13%) |
Jun 14, 2005 | 4.108 | 4.125 | 4.086 | 4.120 | 58,107,800 | -0.01(-0.17%) |
Jun 13, 2005 | 4.025 | 4.129 | 4.017 | 4.127 | 110,621,488 | +0.07(+1.66%) |
Jun 10, 2005 | 3.970 | 4.060 | 3.947 | 4.060 | 77,064,920 | +0.13(+3.25%) |
Jun 09, 2005 | 3.868 | 3.963 | 3.866 | 3.932 | 47,050,980 | +0.06(+1.47%) |
Jun 08, 2005 | 3.904 | 3.911 | 3.868 | 3.875 | 34,359,452 | -0.01(-0.36%) |
Jun 07, 2005 | 3.892 | 3.935 | 3.887 | 3.889 | 30,807,560 | -0.01(-0.31%) |
Jun 06, 2005 | 3.927 | 3.965 | 3.887 | 3.901 | 33,140,948 | -0.02(-0.62%) |
Jun 03, 2005 | 3.896 | 3.934 | 3.889 | 3.925 | 39,675,132 | +0.01(+0.18%) |
Jun 02, 2005 | 3.892 | 3.923 | 3.878 | 3.918 | 40,234,312 | +0.00(+0.00%) |
Jun 01, 2005 | 3.878 | 3.937 | 3.878 | 3.918 | 47,856,172 | +0.03(+0.76%) |
May 31, 2005 | 3.896 | 3.908 | 3.880 | 3.889 | 64,531,420 | -0.04(-1.14%) |
May 27, 2005 | 3.939 | 3.963 | 3.921 | 3.934 | 32,251,240 | -0.04(-1.00%) |
May 26, 2005 | 3.942 | 4.017 | 3.934 | 3.973 | 70,574,728 | +0.03(+0.79%) |
May 25, 2005 | 3.889 | 3.944 | 3.882 | 3.942 | 50,425,160 | +0.02(+0.44%) |
May 24, 2005 | 3.873 | 3.927 | 3.861 | 3.925 | 41,572,636 | +0.03(+0.75%) |
May 23, 2005 | 3.871 | 3.927 | 3.871 | 3.896 | 61,595,440 | +0.01(+0.22%) |
May 20, 2005 | 3.887 | 3.930 | 3.877 | 3.887 | 60,286,636 | -0.00(-0.04%) |
May 19, 2005 | 3.861 | 3.896 | 3.840 | 3.889 | 73,996,376 | -0.01(-0.18%) |
May 18, 2005 | 3.816 | 3.941 | 3.775 | 3.896 | 198,186,944 | +0.17(+4.64%) |
May 17, 2005 | 3.590 | 3.723 | 3.585 | 3.723 | 92,978,968 | +0.09(+2.57%) |
May 16, 2005 | 3.552 | 3.636 | 3.529 | 3.630 | 54,884,124 | +0.07(+1.89%) |
May 13, 2005 | 3.500 | 3.585 | 3.476 | 3.562 | 74,421,840 | +0.08(+2.33%) |
May 12, 2005 | 3.533 | 3.548 | 3.481 | 3.481 | 55,380,788 | -0.07(-1.99%) |
May 11, 2005 | 3.538 | 3.552 | 3.495 | 3.552 | 50,001,432 | +0.02(+0.54%) |
May 10, 2005 | 3.541 | 3.557 | 3.507 | 3.533 | 53,408,028 | -0.05(-1.40%) |
May 09, 2005 | 3.533 | 3.593 | 3.529 | 3.583 | 52,448,856 | -0.04(-1.14%) |
May 06, 2005 | 3.619 | 3.643 | 3.597 | 3.624 | 37,759,680 | +0.01(+0.24%) |
May 05, 2005 | 3.624 | 3.640 | 3.574 | 3.616 | 39,348,652 | -0.02(-0.48%) |
May 04, 2005 | 3.628 | 3.654 | 3.588 | 3.633 | 50,229,504 | +0.01(+0.14%) |
May 03, 2005 | 3.623 | 3.674 | 3.595 | 3.628 | 52,182,000 | +0.01(+0.14%) |
May 02, 2005 | 3.554 | 3.628 | 3.550 | 3.623 | 71,931,584 | +0.09(+2.44%) |
Apr 29, 2005 | 3.507 | 3.554 | 3.497 | 3.536 | 68,508,776 | +0.03(+0.84%) |
Apr 28, 2005 | 3.446 | 3.531 | 3.422 | 3.507 | 84,373,040 | +0.02(+0.64%) |
Apr 27, 2005 | 3.498 | 3.503 | 3.445 | 3.484 | 103,008,312 | -0.05(-1.47%) |
Apr 26, 2005 | 3.567 | 3.567 | 3.498 | 3.536 | 93,418,320 | -0.11(-2.99%) |
Apr 25, 2005 | 3.628 | 3.649 | 3.612 | 3.645 | 35,737,140 | +0.06(+1.54%) |
Apr 22, 2005 | 3.619 | 3.643 | 3.567 | 3.590 | 58,688,976 | -0.05(-1.42%) |
Apr 21, 2005 | 3.576 | 3.668 | 3.567 | 3.642 | 60,224,116 | +0.08(+2.38%) |
Apr 20, 2005 | 3.550 | 3.588 | 3.547 | 3.557 | 49,098,988 | -0.01(-0.29%) |
Apr 19, 2005 | 3.531 | 3.586 | 3.531 | 3.567 | 50,389,268 | +0.04(+1.03%) |
Apr 18, 2005 | 3.567 | 3.590 | 3.488 | 3.531 | 95,730,872 | -0.07(-1.92%) |
Apr 15, 2005 | 3.714 | 3.716 | 3.586 | 3.600 | 116,934,552 | -0.16(-4.18%) |
Apr 14, 2005 | 3.778 | 3.778 | 3.742 | 3.757 | 81,791,896 | -0.03(-0.91%) |
Apr 13, 2005 | 3.723 | 3.811 | 3.721 | 3.792 | 72,998,424 | +0.04(+1.11%) |
Apr 12, 2005 | 3.706 | 3.766 | 3.690 | 3.750 | 40,885,528 | +0.02(+0.65%) |
Apr 11, 2005 | 3.740 | 3.768 | 3.711 | 3.726 | 41,283,788 | -0.01(-0.32%) |
Apr 08, 2005 | 3.757 | 3.782 | 3.733 | 3.738 | 39,243,300 | -0.03(-0.73%) |
Apr 07, 2005 | 3.761 | 3.790 | 3.725 | 3.766 | 42,847,288 | +0.01(+0.14%) |
Apr 06, 2005 | 3.747 | 3.795 | 3.725 | 3.761 | 59,318,780 | +0.04(+0.97%) |
Apr 05, 2005 | 3.775 | 3.820 | 3.723 | 3.725 | 72,851,392 | -0.06(-1.60%) |
Apr 04, 2005 | 3.750 | 3.787 | 3.723 | 3.785 | 89,997,832 | +0.03(+0.92%) |
Apr 01, 2005 | 3.792 | 3.807 | 3.700 | 3.750 | 94,723,656 | -0.04(-1.05%) |
Mar 31, 2005 | 3.792 | 3.807 | 3.764 | 3.790 | 117,802,264 | -0.01(-0.27%) |
Mar 30, 2005 | 3.714 | 3.825 | 3.676 | 3.801 | 259,145,648 | +0.04(+1.01%) |
Mar 29, 2005 | 3.419 | 3.775 | 3.414 | 3.763 | 261,209,856 | +0.34(+10.06%) |
Mar 28, 2005 | 3.424 | 3.450 | 3.386 | 3.419 | 44,563,032 | -0.00(-0.10%) |
Mar 24, 2005 | 3.408 | 3.457 | 3.400 | 3.422 | 37,144,352 | +0.01(+0.25%) |
Mar 23, 2005 | 3.412 | 3.438 | 3.381 | 3.414 | 73,654,272 | -0.04(-1.25%) |
Mar 22, 2005 | 3.481 | 3.505 | 3.445 | 3.457 | 56,889,880 | -0.02(-0.69%) |
Mar 21, 2005 | 3.464 | 3.503 | 3.460 | 3.481 | 57,468,740 | +0.01(+0.25%) |
Mar 18, 2005 | 3.521 | 3.522 | 3.467 | 3.472 | 113,386,712 | -0.05(-1.37%) |
Mar 17, 2005 | 3.481 | 3.541 | 3.476 | 3.521 | 56,758,476 | +0.03(+0.79%) |
Mar 16, 2005 | 3.455 | 3.500 | 3.438 | 3.493 | 67,028,048 | +0.01(+0.40%) |
Mar 15, 2005 | 3.493 | 3.512 | 3.440 | 3.479 | 50,020,536 | -0.01(-0.30%) |
Mar 14, 2005 | 3.464 | 3.505 | 3.453 | 3.490 | 52,388,076 | +0.04(+1.30%) |
Mar 11, 2005 | 3.545 | 3.567 | 3.429 | 3.445 | 82,769,016 | -0.11(-3.16%) |
Mar 10, 2005 | 3.557 | 3.567 | 3.503 | 3.557 | 40,310,140 | -0.01(-0.24%) |
Mar 09, 2005 | 3.593 | 3.635 | 3.540 | 3.566 | 57,380,752 | -0.05(-1.34%) |
Mar 08, 2005 | 3.590 | 3.621 | 3.583 | 3.614 | 47,133,176 | +0.01(+0.24%) |
Mar 07, 2005 | 3.543 | 3.631 | 3.541 | 3.605 | 78,986,736 | +0.05(+1.51%) |
Mar 04, 2005 | 3.611 | 3.617 | 3.548 | 3.552 | 64,651,248 | -0.04(-1.20%) |
Mar 03, 2005 | 3.569 | 3.611 | 3.550 | 3.595 | 45,002,968 | +0.02(+0.53%) |
Mar 02, 2005 | 3.524 | 3.600 | 3.510 | 3.576 | 41,360,196 | -0.00(-0.10%) |
Mar 01, 2005 | 3.585 | 3.593 | 3.516 | 3.579 | 51,190,412 | -0.01(-0.38%) |
Feb 28, 2005 | 3.533 | 3.607 | 3.533 | 3.593 | 52,329,612 | +0.02(+0.68%) |
Feb 25, 2005 | 3.502 | 3.583 | 3.500 | 3.569 | 41,128,652 | +0.04(+1.08%) |
Feb 24, 2005 | 3.481 | 3.552 | 3.438 | 3.531 | 68,897,768 | +0.01(+0.39%) |
Feb 23, 2005 | 3.552 | 3.559 | 3.497 | 3.517 | 57,954,984 | -0.04(-1.02%) |
Feb 22, 2005 | 3.585 | 3.647 | 3.554 | 3.554 | 56,496,832 | -0.07(-2.05%) |
Feb 18, 2005 | 3.605 | 3.664 | 3.586 | 3.628 | 54,932,748 | +0.02(+0.67%) |
Feb 17, 2005 | 3.657 | 3.711 | 3.593 | 3.604 | 133,098,664 | -0.03(-0.95%) |
Feb 16, 2005 | 3.611 | 3.671 | 3.598 | 3.638 | 100,185,784 | -0.01(-0.28%) |
Feb 15, 2005 | 3.573 | 3.655 | 3.567 | 3.649 | 93,737,272 | +0.06(+1.69%) |
Feb 14, 2005 | 3.619 | 3.645 | 3.550 | 3.588 | 108,880,280 | -0.09(-2.49%) |
Feb 11, 2005 | 3.671 | 3.714 | 3.662 | 3.680 | 99,608,080 | -0.03(-0.84%) |
Feb 10, 2005 | 3.662 | 3.721 | 3.635 | 3.711 | 151,174,176 | -0.01(-0.23%) |
Feb 09, 2005 | 3.818 | 3.845 | 3.631 | 3.719 | 591,468,544 | +0.24(+6.90%) |
Feb 08, 2005 | 3.510 | 3.531 | 3.476 | 3.479 | 47,183,536 | -0.04(-1.13%) |
Feb 07, 2005 | 3.533 | 3.545 | 3.507 | 3.519 | 32,240,820 | -0.01(-0.39%) |
Feb 04, 2005 | 3.424 | 3.543 | 3.422 | 3.533 | 53,751,292 | +0.10(+2.76%) |
Feb 03, 2005 | 3.412 | 3.507 | 3.403 | 3.438 | 55,002,792 | +0.06(+1.69%) |
Feb 02, 2005 | 3.419 | 3.426 | 3.379 | 3.381 | 45,493,840 | -0.04(-1.26%) |
Feb 01, 2005 | 3.403 | 3.479 | 3.398 | 3.424 | 53,445,076 | +0.04(+1.17%) |
Jan 31, 2005 | 3.355 | 3.415 | 3.353 | 3.384 | 54,929,856 | +0.04(+1.29%) |
Jan 28, 2005 | 3.351 | 3.365 | 3.263 | 3.341 | 105,656,024 | -0.03(-0.77%) |
Jan 27, 2005 | 3.382 | 3.405 | 3.329 | 3.367 | 62,022,060 | -0.02(-0.51%) |
Jan 26, 2005 | 3.402 | 3.422 | 3.367 | 3.384 | 69,579,672 | -0.01(-0.36%) |
Jan 25, 2005 | 3.446 | 3.452 | 3.391 | 3.396 | 66,274,372 | -0.04(-1.16%) |
Jan 24, 2005 | 3.446 | 3.488 | 3.426 | 3.436 | 65,470,912 | -0.02(-0.50%) |
Jan 21, 2005 | 3.443 | 3.490 | 3.443 | 3.453 | 63,800,900 | -0.01(-0.15%) |
Jan 20, 2005 | 3.441 | 3.509 | 3.440 | 3.459 | 52,572,156 | -0.04(-1.28%) |
Jan 19, 2005 | 3.529 | 3.540 | 3.498 | 3.503 | 48,861,656 | -0.03(-0.73%) |
Jan 18, 2005 | 3.460 | 3.554 | 3.450 | 3.529 | 83,747,872 | +0.06(+1.79%) |
Jan 14, 2005 | 3.443 | 3.478 | 3.419 | 3.467 | 55,515,664 | +0.02(+0.60%) |
Jan 13, 2005 | 3.465 | 3.505 | 3.440 | 3.446 | 57,305,500 | -0.02(-0.45%) |
Jan 12, 2005 | 3.464 | 3.481 | 3.391 | 3.462 | 73,168,608 | -0.00(-0.05%) |
Jan 11, 2005 | 3.507 | 3.509 | 3.369 | 3.464 | 121,366,312 | -0.13(-3.65%) |
Jan 10, 2005 | 3.574 | 3.604 | 3.557 | 3.595 | 48,218,540 | -0.01(-0.14%) |
Jan 07, 2005 | 3.619 | 3.628 | 3.588 | 3.600 | 79,470,664 | -0.02(-0.57%) |
Jan 06, 2005 | 3.635 | 3.655 | 3.597 | 3.621 | 52,269,988 | -0.01(-0.19%) |
Jan 05, 2005 | 3.602 | 3.654 | 3.595 | 3.628 | 65,898,112 | +0.02(+0.43%) |
Jan 04, 2005 | 3.636 | 3.655 | 3.555 | 3.612 | 53,754,768 | -0.02(-0.66%) |
Jan 03, 2005 | 3.649 | 3.671 | 3.626 | 3.636 | 47,814,496 | +0.01(+0.38%) |
Dec 31, 2004 | 3.650 | 3.662 | 3.616 | 3.623 | 31,234,180 | -0.03(-0.76%) |
Dec 30, 2004 | 3.652 | 3.666 | 3.645 | 3.650 | 23,724,038 | -0.01(-0.33%) |
Dec 29, 2004 | 3.643 | 3.673 | 3.635 | 3.662 | 32,078,160 | -0.01(-0.14%) |
Dec 28, 2004 | 3.635 | 3.671 | 3.616 | 3.668 | 31,972,808 | +0.02(+0.66%) |
Dec 27, 2004 | 3.612 | 3.664 | 3.595 | 3.643 | 36,149,868 | +0.01(+0.14%) |
Dec 23, 2004 | 3.649 | 3.666 | 3.628 | 3.638 | 24,796,088 | -0.03(-0.71%) |
Dec 22, 2004 | 3.657 | 3.669 | 3.628 | 3.664 | 39,172,100 | +0.00(+0.00%) |
Dec 21, 2004 | 3.624 | 3.669 | 3.623 | 3.664 | 50,850,620 | +0.04(+1.10%) |
Dec 20, 2004 | 3.621 | 3.657 | 3.612 | 3.624 | 42,666,108 | +0.00(+0.10%) |
Dec 17, 2004 | 3.636 | 3.643 | 3.590 | 3.621 | 90,767,136 | -0.02(-0.43%) |
Dec 16, 2004 | 3.552 | 3.638 | 3.547 | 3.636 | 73,309,848 | +0.06(+1.64%) |
Dec 15, 2004 | 3.547 | 3.581 | 3.541 | 3.578 | 63,938,668 | +0.02(+0.53%) |
Dec 14, 2004 | 3.585 | 3.593 | 3.550 | 3.559 | 44,625,552 | -0.02(-0.48%) |
Dec 13, 2004 | 3.607 | 3.616 | 3.514 | 3.576 | 42,572,332 | -0.02(-0.53%) |
Dec 10, 2004 | 3.614 | 3.633 | 3.541 | 3.595 | 45,625,244 | -0.01(-0.29%) |
Dec 09, 2004 | 3.662 | 3.662 | 3.528 | 3.605 | 67,081,884 | -0.03(-0.71%) |
Dec 08, 2004 | 3.655 | 3.662 | 3.617 | 3.631 | 61,735,524 | -0.01(-0.28%) |
Dec 07, 2004 | 3.662 | 3.728 | 3.633 | 3.642 | 73,412,304 | -0.04(-1.17%) |
Dec 06, 2004 | 3.600 | 3.707 | 3.586 | 3.685 | 72,291,632 | +0.06(+1.62%) |
Dec 03, 2004 | 3.586 | 3.630 | 3.579 | 3.626 | 79,906,552 | +0.07(+2.04%) |
Dec 02, 2004 | 3.524 | 3.576 | 3.521 | 3.554 | 45,196,888 | +0.01(+0.24%) |
Dec 01, 2004 | 3.471 | 3.547 | 3.455 | 3.545 | 56,870,776 | +0.09(+2.60%) |
Nov 30, 2004 | 3.452 | 3.467 | 3.434 | 3.455 | 45,222,936 | -0.02(-0.50%) |
Nov 29, 2004 | 3.476 | 3.498 | 3.436 | 3.472 | 47,163,856 | -0.01(-0.35%) |
Nov 26, 2004 | 3.467 | 3.484 | 3.467 | 3.484 | 13,808,729 | +0.01(+0.15%) |
Nov 24, 2004 | 3.478 | 3.498 | 3.460 | 3.479 | 33,702,444 | -0.00(-0.10%) |
Nov 23, 2004 | 3.474 | 3.498 | 3.453 | 3.483 | 47,221,164 | -0.01(-0.20%) |
Nov 22, 2004 | 3.457 | 3.495 | 3.446 | 3.490 | 58,041,232 | +0.02(+0.60%) |
Nov 19, 2004 | 3.498 | 3.514 | 3.469 | 3.469 | 59,648,728 | -0.03(-0.89%) |
Nov 18, 2004 | 3.488 | 3.519 | 3.467 | 3.500 | 71,561,688 | +0.01(+0.30%) |
Nov 17, 2004 | 3.673 | 3.683 | 3.459 | 3.490 | 225,872,128 | +0.09(+2.64%) |
Nov 16, 2004 | 3.343 | 3.421 | 3.313 | 3.400 | 96,849,232 | +0.04(+1.34%) |
Nov 15, 2004 | 3.334 | 3.369 | 3.325 | 3.355 | 73,368,312 | +0.01(+0.41%) |
Nov 12, 2004 | 3.327 | 3.360 | 3.282 | 3.341 | 87,256,928 | +0.02(+0.47%) |
Nov 11, 2004 | 3.267 | 3.367 | 3.256 | 3.325 | 70,365,760 | +0.05(+1.48%) |
Nov 10, 2004 | 3.372 | 3.382 | 3.270 | 3.277 | 93,053,056 | -0.13(-3.71%) |
Nov 09, 2004 | 3.431 | 3.455 | 3.403 | 3.403 | 54,184,860 | -0.02(-0.56%) |
Nov 08, 2004 | 3.386 | 3.440 | 3.386 | 3.422 | 46,694,400 | +0.02(+0.61%) |
Nov 05, 2004 | 3.415 | 3.448 | 3.389 | 3.402 | 60,467,816 | +0.03(+0.82%) |
Nov 04, 2004 | 3.282 | 3.384 | 3.274 | 3.374 | 53,149,280 | +0.09(+2.79%) |
Nov 03, 2004 | 3.348 | 3.365 | 3.275 | 3.282 | 59,802,708 | +0.00(+0.00%) |
Nov 02, 2004 | 3.243 | 3.336 | 3.206 | 3.282 | 55,608,860 | +0.04(+1.28%) |
Nov 01, 2004 | 3.208 | 3.267 | 3.196 | 3.241 | 49,950,492 | +0.02(+0.54%) |
Oct 29, 2004 | 3.163 | 3.227 | 3.163 | 3.224 | 60,524,548 | +0.03(+0.92%) |
Oct 28, 2004 | 3.161 | 3.206 | 3.158 | 3.194 | 46,103,960 | +0.01(+0.22%) |
Oct 27, 2004 | 3.092 | 3.206 | 3.087 | 3.187 | 67,623,120 | +0.10(+3.30%) |
Oct 26, 2004 | 3.110 | 3.125 | 3.039 | 3.085 | 75,277,400 | -0.01(-0.28%) |
Oct 25, 2004 | 3.058 | 3.116 | 3.054 | 3.094 | 41,277,996 | -0.01(-0.17%) |
Oct 22, 2004 | 3.149 | 3.172 | 3.097 | 3.099 | 46,659,088 | -0.07(-2.29%) |
Oct 21, 2004 | 3.142 | 3.194 | 3.132 | 3.172 | 43,543,660 | +0.02(+0.71%) |
Oct 20, 2004 | 3.127 | 3.154 | 3.104 | 3.149 | 56,238,080 | -0.00(-0.05%) |
Oct 19, 2004 | 3.163 | 3.194 | 3.144 | 3.151 | 58,332,400 | -0.00(-0.05%) |
Oct 18, 2004 | 3.144 | 3.167 | 3.118 | 3.153 | 69,611,504 | +0.01(+0.22%) |
Oct 15, 2004 | 3.175 | 3.201 | 3.144 | 3.146 | 57,891,308 | -0.03(-0.92%) |
Oct 14, 2004 | 3.180 | 3.239 | 3.146 | 3.175 | 68,487,936 | -0.09(-2.75%) |
Oct 13, 2004 | 3.239 | 3.281 | 3.222 | 3.265 | 65,285,100 | +0.06(+2.00%) |
Oct 12, 2004 | 3.187 | 3.229 | 3.144 | 3.201 | 49,098,408 | -0.02(-0.59%) |
Oct 11, 2004 | 3.192 | 3.236 | 3.175 | 3.220 | 29,683,990 | +0.01(+0.43%) |
Oct 08, 2004 | 3.270 | 3.282 | 3.175 | 3.206 | 51,325,868 | -0.08(-2.47%) |
Oct 07, 2004 | 3.282 | 3.308 | 3.260 | 3.287 | 46,298,460 | -0.03(-0.78%) |
Oct 06, 2004 | 3.265 | 3.315 | 3.255 | 3.313 | 39,528,680 | +0.03(+1.05%) |
Oct 05, 2004 | 3.227 | 3.284 | 3.218 | 3.279 | 62,626,968 | -0.01(-0.42%) |
Oct 04, 2004 | 3.303 | 3.360 | 3.284 | 3.293 | 56,496,252 | -0.01(-0.31%) |
Oct 01, 2004 | 3.258 | 3.338 | 3.258 | 3.303 | 49,540,660 | +0.06(+1.97%) |
Sep 30, 2004 | 3.199 | 3.282 | 3.196 | 3.239 | 63,502,208 | +0.04(+1.24%) |
Sep 29, 2004 | 3.151 | 3.199 | 3.129 | 3.199 | 49,310,272 | +0.05(+1.54%) |
Sep 28, 2004 | 3.172 | 3.189 | 3.123 | 3.151 | 52,731,340 | -0.03(-0.87%) |
Sep 27, 2004 | 3.170 | 3.211 | 3.153 | 3.179 | 57,730,384 | -0.03(-0.97%) |
Sep 24, 2004 | 3.255 | 3.270 | 3.201 | 3.210 | 66,742,092 | -0.04(-1.38%) |
Sep 23, 2004 | 3.220 | 3.279 | 3.220 | 3.255 | 52,386,340 | +0.04(+1.18%) |
Sep 22, 2004 | 3.217 | 3.246 | 3.213 | 3.217 | 55,700,896 | -0.01(-0.43%) |
Sep 21, 2004 | 3.205 | 3.243 | 3.201 | 3.230 | 51,828,896 | +0.05(+1.58%) |
Sep 20, 2004 | 3.134 | 3.229 | 3.134 | 3.180 | 63,252,716 | +0.05(+1.66%) |
Sep 17, 2004 | 3.154 | 3.161 | 3.118 | 3.129 | 71,602,784 | -0.02(-0.60%) |
Sep 16, 2004 | 3.146 | 3.172 | 3.144 | 3.148 | 39,085,272 | -0.01(-0.33%) |
Sep 15, 2004 | 3.180 | 3.186 | 3.130 | 3.158 | 56,542,560 | -0.02(-0.65%) |
Sep 14, 2004 | 3.189 | 3.205 | 3.179 | 3.179 | 57,887,836 | -0.04(-1.13%) |
Sep 13, 2004 | 3.172 | 3.237 | 3.163 | 3.215 | 54,089,928 | +0.06(+1.75%) |
Sep 10, 2004 | 3.130 | 3.189 | 3.130 | 3.160 | 42,487,816 | +0.03(+0.94%) |
Sep 09, 2004 | 3.097 | 3.168 | 3.092 | 3.130 | 54,635,792 | +0.03(+1.00%) |
Sep 08, 2004 | 3.077 | 3.115 | 3.077 | 3.099 | 61,291,536 | -0.01(-0.28%) |
Sep 07, 2004 | 3.075 | 3.111 | 3.075 | 3.108 | 48,419,404 | +0.05(+1.64%) |
Sep 03, 2004 | 3.066 | 3.075 | 3.037 | 3.058 | 73,420,992 | -0.06(-1.78%) |
Sep 02, 2004 | 3.087 | 3.116 | 3.075 | 3.113 | 35,338,304 | +0.02(+0.56%) |
Sep 01, 2004 | 3.084 | 3.104 | 3.066 | 3.096 | 46,938,100 | +0.01(+0.17%) |
Aug 31, 2004 | 3.087 | 3.099 | 3.051 | 3.091 | 41,387,404 | -0.01(-0.17%) |
Aug 30, 2004 | 3.130 | 3.154 | 3.091 | 3.096 | 49,907,656 | -0.06(-1.86%) |
Aug 27, 2004 | 3.142 | 3.168 | 3.142 | 3.154 | 35,815,864 | +0.01(+0.38%) |
Aug 26, 2004 | 3.122 | 3.161 | 3.122 | 3.142 | 41,393,192 | +0.02(+0.50%) |
Aug 25, 2004 | 3.065 | 3.148 | 3.058 | 3.127 | 64,177,160 | +0.07(+2.38%) |
Aug 24, 2004 | 3.089 | 3.116 | 3.034 | 3.054 | 71,211,480 | -0.03(-1.12%) |
Aug 23, 2004 | 3.058 | 3.141 | 3.058 | 3.089 | 55,825,932 | -0.04(-1.27%) |
Aug 20, 2004 | 3.059 | 3.135 | 3.058 | 3.129 | 79,258,224 | +0.07(+2.26%) |
Aug 19, 2004 | 3.025 | 3.091 | 3.023 | 3.059 | 76,983,880 | +0.03(+1.03%) |
Aug 18, 2004 | 2.890 | 3.077 | 2.890 | 3.028 | 99,283,920 | +0.11(+3.73%) |
Aug 17, 2004 | 2.920 | 2.945 | 2.904 | 2.920 | 81,456,160 | +0.00(+0.00%) |
Aug 16, 2004 | 2.856 | 2.921 | 2.852 | 2.920 | 106,650,504 | +0.07(+2.42%) |
Aug 13, 2004 | 2.925 | 2.926 | 2.830 | 2.850 | 158,167,392 | -0.08(-2.65%) |
Aug 12, 2004 | 2.956 | 2.956 | 2.778 | 2.928 | 468,778,368 | -0.44(-13.17%) |
Aug 11, 2004 | 3.445 | 3.445 | 3.306 | 3.372 | 62,933,188 | -0.07(-2.16%) |
Aug 10, 2004 | 3.462 | 3.490 | 3.424 | 3.446 | 38,663,284 | +0.01(+0.35%) |
Aug 09, 2004 | 3.422 | 3.472 | 3.421 | 3.434 | 34,728,184 | -0.00(-0.10%) |
Aug 06, 2004 | 3.502 | 3.502 | 3.415 | 3.438 | 52,529,320 | -0.10(-2.93%) |
Aug 05, 2004 | 3.543 | 3.571 | 3.524 | 3.541 | 54,093,400 | +0.01(+0.29%) |
Aug 04, 2004 | 3.472 | 3.550 | 3.471 | 3.531 | 40,447,912 | +0.03(+0.94%) |
Aug 03, 2004 | 3.505 | 3.512 | 3.483 | 3.498 | 42,995,476 | -0.02(-0.59%) |
Aug 02, 2004 | 3.412 | 3.521 | 3.412 | 3.519 | 41,451,656 | +0.04(+1.09%) |
Jul 30, 2004 | 3.493 | 3.517 | 3.455 | 3.481 | 40,574,104 | -0.01(-0.30%) |
Jul 29, 2004 | 3.486 | 3.526 | 3.472 | 3.491 | 40,471,064 | +0.05(+1.40%) |
Jul 28, 2004 | 3.414 | 3.453 | 3.372 | 3.443 | 37,419,312 | -0.01(-0.35%) |
Jul 27, 2004 | 3.407 | 3.474 | 3.393 | 3.455 | 42,478,556 | +0.05(+1.37%) |
Jul 26, 2004 | 3.384 | 3.421 | 3.358 | 3.408 | 42,709,520 | +0.03(+0.77%) |
Jul 23, 2004 | 3.450 | 3.450 | 3.374 | 3.382 | 37,367,792 | -0.07(-1.90%) |
Jul 22, 2004 | 3.370 | 3.455 | 3.370 | 3.448 | 42,262,060 | +0.05(+1.37%) |
Jul 21, 2004 | 3.495 | 3.495 | 3.398 | 3.402 | 43,497,928 | -0.05(-1.55%) |
Jul 20, 2004 | 3.400 | 3.498 | 3.395 | 3.455 | 48,572,224 | +0.04(+1.27%) |
Jul 19, 2004 | 3.369 | 3.440 | 3.364 | 3.412 | 45,736,964 | +0.02(+0.56%) |
Jul 16, 2004 | 3.407 | 3.448 | 3.382 | 3.393 | 47,523,908 | -0.00(-0.05%) |
Jul 15, 2004 | 3.431 | 3.457 | 3.374 | 3.395 | 63,782,376 | -0.04(-1.26%) |
Jul 14, 2004 | 3.446 | 3.464 | 3.415 | 3.438 | 66,479,288 | -0.06(-1.73%) |
Jul 13, 2004 | 3.491 | 3.540 | 3.484 | 3.498 | 36,806,296 | +0.02(+0.70%) |
Jul 12, 2004 | 3.455 | 3.486 | 3.446 | 3.474 | 42,575,224 | -0.00(-0.10%) |
Jul 09, 2004 | 3.464 | 3.498 | 3.459 | 3.478 | 44,828,152 | +0.02(+0.70%) |
Jul 08, 2004 | 3.472 | 3.507 | 3.441 | 3.453 | 40,940,520 | -0.05(-1.33%) |
Jul 07, 2004 | 3.457 | 3.555 | 3.455 | 3.500 | 50,550,192 | +0.04(+1.10%) |
Jul 06, 2004 | 3.490 | 3.498 | 3.441 | 3.462 | 56,006,536 | -0.06(-1.81%) |
Jul 02, 2004 | 3.555 | 3.559 | 3.493 | 3.526 | 34,851,484 | -0.03(-0.83%) |