Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.263 | 3.279 | 3.164 | 3.178 | 38,375,096 | -0.09(-2.84%) |
Feb 25, 2005 | 3.208 | 3.272 | 3.174 | 3.271 | 29,208,792 | +0.05(+1.69%) |
Feb 24, 2005 | 3.131 | 3.232 | 3.112 | 3.217 | 31,250,614 | +0.09(+3.00%) |
Feb 23, 2005 | 3.079 | 3.131 | 3.062 | 3.123 | 20,977,516 | +0.07(+2.41%) |
Feb 22, 2005 | 3.040 | 3.084 | 3.018 | 3.049 | 26,025,674 | -0.04(-1.19%) |
Feb 18, 2005 | 3.102 | 3.123 | 3.033 | 3.086 | 19,494,710 | -0.02(-0.53%) |
Feb 17, 2005 | 3.104 | 3.138 | 3.073 | 3.102 | 22,302,140 | +0.01(+0.33%) |
Feb 16, 2005 | 3.056 | 3.105 | 3.043 | 3.092 | 21,172,940 | +0.05(+1.69%) |
Feb 15, 2005 | 3.040 | 3.114 | 3.023 | 3.041 | 22,649,018 | +0.00(+0.12%) |
Feb 14, 2005 | 2.982 | 3.047 | 2.982 | 3.037 | 17,781,368 | +0.02(+0.67%) |
Feb 11, 2005 | 2.873 | 3.045 | 2.804 | 3.017 | 34,946,692 | +0.16(+5.67%) |
Feb 10, 2005 | 2.907 | 2.907 | 2.795 | 2.855 | 31,767,656 | -0.03(-0.96%) |
Feb 09, 2005 | 2.960 | 2.999 | 2.860 | 2.883 | 29,780,088 | -0.08(-2.58%) |
Feb 08, 2005 | 2.995 | 3.007 | 2.935 | 2.959 | 24,162,516 | -0.03(-1.08%) |
Feb 07, 2005 | 3.071 | 3.083 | 2.987 | 2.991 | 22,318,384 | -0.07(-2.22%) |
Feb 04, 2005 | 2.978 | 3.068 | 2.970 | 3.059 | 24,303,564 | +0.09(+3.04%) |
Feb 03, 2005 | 3.022 | 3.029 | 2.945 | 2.969 | 22,954,652 | -0.03(-1.13%) |
Feb 02, 2005 | 3.078 | 3.103 | 2.992 | 3.003 | 22,827,640 | -0.07(-2.42%) |
Feb 01, 2005 | 3.037 | 3.084 | 2.975 | 3.078 | 30,650,796 | +0.03(+1.09%) |
Jan 31, 2005 | 3.035 | 3.069 | 3.017 | 3.045 | 20,634,864 | +0.05(+1.81%) |
Jan 28, 2005 | 3.082 | 3.091 | 2.953 | 2.990 | 41,823,688 | -0.01(-0.25%) |
Jan 27, 2005 | 3.029 | 3.079 | 2.958 | 2.998 | 26,435,988 | -0.05(-1.75%) |
Jan 26, 2005 | 2.957 | 3.060 | 2.943 | 3.051 | 19,740,228 | +0.11(+3.59%) |
Jan 25, 2005 | 2.976 | 3.023 | 2.884 | 2.945 | 29,252,448 | -0.02(-0.74%) |
Jan 24, 2005 | 3.098 | 3.127 | 2.947 | 2.967 | 28,920,814 | -0.06(-1.92%) |
Jan 21, 2005 | 3.083 | 3.139 | 3.017 | 3.025 | 20,834,050 | -0.05(-1.67%) |
Jan 20, 2005 | 3.095 | 3.134 | 3.072 | 3.077 | 23,127,668 | +0.01(+0.45%) |
Jan 19, 2005 | 3.098 | 3.139 | 3.059 | 3.063 | 20,090,442 | -0.02(-0.63%) |
Jan 18, 2005 | 3.013 | 3.118 | 2.971 | 3.082 | 15,172,787 | +0.08(+2.57%) |
Jan 14, 2005 | 2.989 | 3.032 | 2.986 | 3.005 | 11,255,325 | +0.01(+0.49%) |
Jan 13, 2005 | 3.027 | 3.039 | 2.976 | 2.990 | 20,538,080 | -0.06(-1.90%) |
Jan 12, 2005 | 3.021 | 3.052 | 2.991 | 3.048 | 32,407,494 | +0.03(+1.04%) |
Jan 11, 2005 | 3.068 | 3.081 | 3.008 | 3.017 | 23,728,928 | -0.07(-2.26%) |
Jan 10, 2005 | 3.085 | 3.147 | 3.064 | 3.087 | 20,558,108 | +0.00(+0.03%) |
Jan 07, 2005 | 3.117 | 3.118 | 3.068 | 3.086 | 19,931,808 | -0.01(-0.21%) |
Jan 06, 2005 | 3.099 | 3.143 | 3.089 | 3.092 | 21,362,000 | +0.02(+0.63%) |
Jan 05, 2005 | 3.081 | 3.106 | 2.939 | 3.073 | 59,022,144 | -0.04(-1.39%) |
Jan 04, 2005 | 3.240 | 3.251 | 3.078 | 3.116 | 27,373,722 | -0.08(-2.45%) |
Jan 03, 2005 | 3.269 | 3.269 | 3.127 | 3.194 | 17,086,936 | -0.02(-0.74%) |
Dec 31, 2004 | 3.233 | 3.257 | 3.192 | 3.218 | 11,065,532 | -0.02(-0.51%) |
Dec 30, 2004 | 3.279 | 3.279 | 3.222 | 3.235 | 7,463,091 | -0.03(-0.82%) |
Dec 29, 2004 | 3.241 | 3.285 | 3.217 | 3.262 | 15,560,021 | +0.02(+0.65%) |
Dec 28, 2004 | 3.165 | 3.267 | 3.153 | 3.240 | 18,508,510 | +0.09(+2.83%) |
Dec 27, 2004 | 3.178 | 3.190 | 3.082 | 3.151 | 14,103,715 | -0.00(-0.15%) |
Dec 23, 2004 | 3.171 | 3.195 | 3.131 | 3.156 | 14,472,276 | -0.02(-0.78%) |
Dec 22, 2004 | 3.157 | 3.231 | 3.114 | 3.181 | 20,640,512 | -0.04(-1.28%) |
Dec 21, 2004 | 3.222 | 3.265 | 3.139 | 3.222 | 28,914,112 | +0.00(+0.06%) |
Dec 20, 2004 | 3.251 | 3.343 | 3.215 | 3.220 | 22,087,032 | +0.01(+0.46%) |
Dec 17, 2004 | 3.307 | 3.330 | 3.203 | 3.205 | 23,498,220 | -0.07(-2.13%) |
Dec 16, 2004 | 3.348 | 3.348 | 3.251 | 3.275 | 15,672,546 | -0.05(-1.55%) |
Dec 15, 2004 | 3.408 | 3.428 | 3.308 | 3.327 | 15,435,537 | -0.09(-2.61%) |
Dec 14, 2004 | 3.397 | 3.430 | 3.382 | 3.416 | 21,818,494 | +0.00(+0.05%) |
Dec 13, 2004 | 3.402 | 3.420 | 3.285 | 3.414 | 17,925,770 | +0.07(+2.03%) |
Dec 10, 2004 | 3.359 | 3.400 | 3.336 | 3.346 | 9,739,147 | -0.04(-1.25%) |
Dec 09, 2004 | 3.329 | 3.412 | 3.293 | 3.389 | 17,590,368 | +0.05(+1.40%) |
Dec 08, 2004 | 3.259 | 3.353 | 3.247 | 3.342 | 18,228,556 | +0.06(+1.91%) |
Dec 07, 2004 | 3.316 | 3.392 | 3.263 | 3.279 | 24,266,326 | -0.02(-0.56%) |
Dec 06, 2004 | 3.284 | 3.319 | 3.208 | 3.297 | 13,609,582 | +0.03(+1.04%) |
Dec 03, 2004 | 3.201 | 3.301 | 3.185 | 3.263 | 28,957,056 | +0.05(+1.69%) |
Dec 02, 2004 | 3.178 | 3.232 | 3.159 | 3.209 | 32,388,806 | +0.02(+0.72%) |
Dec 01, 2004 | 3.167 | 3.234 | 3.159 | 3.186 | 20,723,682 | +0.02(+0.52%) |
Nov 30, 2004 | 3.142 | 3.174 | 3.106 | 3.170 | 19,237,478 | +0.03(+0.88%) |
Nov 29, 2004 | 3.175 | 3.215 | 3.118 | 3.142 | 19,450,570 | -0.03(-1.01%) |
Nov 26, 2004 | 3.224 | 3.232 | 3.173 | 3.174 | 4,080,265 | -0.01(-0.26%) |
Nov 24, 2004 | 3.185 | 3.261 | 3.158 | 3.182 | 14,538,052 | +0.01(+0.35%) |
Nov 23, 2004 | 3.187 | 3.198 | 3.141 | 3.171 | 11,956,493 | -0.01(-0.35%) |
Nov 22, 2004 | 3.180 | 3.212 | 3.081 | 3.182 | 16,967,402 | +0.02(+0.73%) |
Nov 19, 2004 | 3.256 | 3.274 | 3.132 | 3.159 | 23,001,912 | -0.10(-3.16%) |
Nov 18, 2004 | 3.192 | 3.297 | 3.159 | 3.263 | 19,377,728 | +0.09(+2.90%) |
Nov 17, 2004 | 3.250 | 3.257 | 3.152 | 3.171 | 24,250,018 | -0.06(-1.96%) |
Nov 16, 2004 | 3.300 | 3.320 | 3.225 | 3.234 | 18,603,096 | -0.07(-2.12%) |
Nov 15, 2004 | 3.390 | 3.403 | 3.283 | 3.304 | 17,859,452 | -0.09(-2.76%) |
Nov 12, 2004 | 3.438 | 3.483 | 3.364 | 3.398 | 14,075,992 | -0.02(-0.67%) |
Nov 11, 2004 | 3.403 | 3.443 | 3.361 | 3.421 | 12,353,865 | +0.06(+1.89%) |
Nov 10, 2004 | 3.312 | 3.414 | 3.310 | 3.357 | 18,943,390 | -0.02(-0.73%) |
Nov 09, 2004 | 3.394 | 3.439 | 3.371 | 3.382 | 11,796,131 | -0.00(-0.14%) |
Nov 08, 2004 | 3.417 | 3.467 | 3.354 | 3.387 | 15,731,255 | -0.06(-1.60%) |
Nov 05, 2004 | 3.449 | 3.497 | 3.392 | 3.442 | 20,515,484 | +0.02(+0.59%) |
Nov 04, 2004 | 3.325 | 3.437 | 3.320 | 3.422 | 17,136,462 | +0.06(+1.89%) |
Nov 03, 2004 | 3.331 | 3.421 | 3.320 | 3.358 | 35,089,412 | +0.11(+3.49%) |
Nov 02, 2004 | 3.247 | 3.340 | 3.217 | 3.245 | 23,864,606 | -0.01(-0.20%) |
Nov 01, 2004 | 3.211 | 3.256 | 3.175 | 3.251 | 22,637,700 | +0.07(+2.08%) |
Oct 29, 2004 | 3.217 | 3.276 | 3.143 | 3.185 | 18,181,806 | -0.04(-1.14%) |
Oct 28, 2004 | 3.217 | 3.264 | 3.167 | 3.222 | 20,215,416 | +0.01(+0.26%) |
Oct 27, 2004 | 3.126 | 3.249 | 3.114 | 3.214 | 27,072,392 | +0.08(+2.70%) |
Oct 26, 2004 | 3.055 | 3.158 | 3.031 | 3.129 | 31,503,280 | +0.10(+3.28%) |
Oct 25, 2004 | 3.049 | 3.065 | 2.950 | 3.030 | 34,836,640 | -0.03(-0.93%) |
Oct 22, 2004 | 3.192 | 3.195 | 2.999 | 3.058 | 95,496,480 | -0.32(-9.35%) |
Oct 21, 2004 | 3.453 | 3.495 | 3.321 | 3.374 | 36,785,992 | -0.10(-2.99%) |
Oct 20, 2004 | 3.434 | 3.501 | 3.381 | 3.478 | 18,852,066 | +0.05(+1.48%) |
Oct 19, 2004 | 3.539 | 3.559 | 3.402 | 3.427 | 25,007,254 | -0.10(-2.77%) |
Oct 18, 2004 | 3.417 | 3.537 | 3.417 | 3.525 | 19,188,554 | +0.08(+2.21%) |
Oct 15, 2004 | 3.485 | 3.487 | 3.357 | 3.448 | 23,492,240 | +0.01(+0.21%) |
Oct 14, 2004 | 3.450 | 3.500 | 3.394 | 3.441 | 18,035,034 | -0.01(-0.37%) |
Oct 13, 2004 | 3.488 | 3.534 | 3.393 | 3.454 | 18,189,416 | -0.06(-1.75%) |
Oct 12, 2004 | 3.458 | 3.538 | 3.394 | 3.515 | 19,203,776 | +0.03(+0.90%) |
Oct 11, 2004 | 3.466 | 3.537 | 3.457 | 3.484 | 10,907,888 | +0.01(+0.21%) |
Oct 08, 2004 | 3.486 | 3.520 | 3.458 | 3.477 | 22,580,622 | -0.02(-0.58%) |
Oct 07, 2004 | 3.555 | 3.578 | 3.476 | 3.497 | 24,576,722 | -0.09(-2.61%) |
Oct 06, 2004 | 3.516 | 3.591 | 3.510 | 3.591 | 23,596,612 | +0.06(+1.67%) |
Oct 05, 2004 | 3.469 | 3.596 | 3.441 | 3.532 | 31,866,950 | -0.00(-0.10%) |
Oct 04, 2004 | 3.481 | 3.567 | 3.477 | 3.536 | 29,215,810 | +0.07(+1.99%) |
Oct 01, 2004 | 3.450 | 3.500 | 3.422 | 3.467 | 24,493,552 | +0.03(+0.83%) |
Sep 30, 2004 | 3.345 | 3.442 | 3.320 | 3.438 | 32,639,406 | +0.11(+3.37%) |
Sep 29, 2004 | 3.265 | 3.397 | 3.265 | 3.326 | 17,771,388 | +0.04(+1.12%) |
Sep 28, 2004 | 3.303 | 3.316 | 3.243 | 3.289 | 14,547,837 | +0.02(+0.73%) |
Sep 27, 2004 | 3.314 | 3.330 | 3.238 | 3.265 | 17,051,660 | -0.09(-2.74%) |
Sep 24, 2004 | 3.341 | 3.403 | 3.337 | 3.357 | 17,761,060 | +0.01(+0.41%) |
Sep 23, 2004 | 3.331 | 3.389 | 3.323 | 3.343 | 15,740,496 | +0.01(+0.17%) |
Sep 22, 2004 | 3.380 | 3.407 | 3.338 | 3.338 | 22,019,082 | -0.10(-2.86%) |
Sep 21, 2004 | 3.427 | 3.447 | 3.341 | 3.436 | 20,254,556 | +0.06(+1.85%) |
Sep 20, 2004 | 3.380 | 3.431 | 3.330 | 3.374 | 16,549,374 | -0.02(-0.57%) |
Sep 17, 2004 | 3.316 | 3.403 | 3.306 | 3.393 | 32,757,910 | +0.10(+2.93%) |
Sep 16, 2004 | 3.274 | 3.331 | 3.260 | 3.297 | 13,822,674 | +0.03(+1.07%) |
Sep 15, 2004 | 3.283 | 3.308 | 3.205 | 3.262 | 17,110,914 | -0.02(-0.64%) |
Sep 14, 2004 | 3.283 | 3.320 | 3.276 | 3.283 | 13,044,238 | -0.00(-0.11%) |
Sep 13, 2004 | 3.266 | 3.315 | 3.238 | 3.286 | 20,675,846 | +0.02(+0.68%) |
Sep 10, 2004 | 3.215 | 3.268 | 3.179 | 3.264 | 16,914,674 | +0.06(+1.84%) |
Sep 09, 2004 | 3.172 | 3.217 | 3.122 | 3.205 | 19,663,118 | +0.07(+2.29%) |
Sep 08, 2004 | 3.178 | 3.235 | 3.116 | 3.134 | 16,598,298 | -0.05(-1.47%) |
Sep 07, 2004 | 3.293 | 3.322 | 3.125 | 3.181 | 24,334,820 | +1.56(+96.70%) |
Sep 03, 2004 | 1.631 | 1.652 | 1.614 | 1.617 | 18,249,756 | -0.02(-1.37%) |
Sep 02, 2004 | 1.631 | 1.651 | 1.623 | 1.640 | 33,660,832 | +0.01(+0.42%) |
Sep 01, 2004 | 1.594 | 1.633 | 1.592 | 1.633 | 44,890,532 | +0.04(+2.71%) |
Aug 31, 2004 | 1.575 | 1.590 | 1.549 | 1.590 | 22,794,256 | +0.02(+1.39%) |
Aug 30, 2004 | 1.602 | 1.605 | 1.567 | 1.568 | 21,354,802 | -0.03(-1.74%) |
Aug 27, 2004 | 1.585 | 1.627 | 1.584 | 1.596 | 28,368,336 | +0.00(+0.22%) |
Aug 26, 2004 | 1.605 | 1.623 | 1.575 | 1.592 | 101,236,896 | +0.06(+3.62%) |
Aug 25, 2004 | 1.492 | 1.543 | 1.488 | 1.537 | 32,983,504 | +0.05(+3.13%) |
Aug 24, 2004 | 1.499 | 1.512 | 1.480 | 1.490 | 27,483,354 | -0.00(-0.25%) |
Aug 23, 2004 | 1.527 | 1.530 | 1.486 | 1.494 | 30,248,106 | -0.03(-1.90%) |
Aug 20, 2004 | 1.496 | 1.526 | 1.490 | 1.522 | 47,980,356 | +0.03(+2.18%) |
Aug 19, 2004 | 1.511 | 1.528 | 1.487 | 1.490 | 40,491,716 | -0.03(-2.04%) |
Aug 18, 2004 | 1.473 | 1.521 | 1.466 | 1.521 | 36,286,420 | +0.05(+3.25%) |
Aug 17, 2004 | 1.490 | 1.501 | 1.473 | 1.473 | 28,386,818 | -0.02(-1.02%) |
Aug 16, 2004 | 1.453 | 1.503 | 1.452 | 1.488 | 29,888,244 | +0.04(+2.76%) |
Aug 13, 2004 | 1.467 | 1.487 | 1.436 | 1.448 | 28,492,278 | -0.02(-1.08%) |
Aug 12, 2004 | 1.500 | 1.516 | 1.464 | 1.464 | 33,033,516 | -0.05(-3.19%) |
Aug 11, 2004 | 1.459 | 1.536 | 1.458 | 1.513 | 58,060,884 | +0.04(+2.67%) |
Aug 10, 2004 | 1.428 | 1.475 | 1.425 | 1.473 | 28,268,314 | +0.06(+3.89%) |
Aug 09, 2004 | 1.424 | 1.447 | 1.414 | 1.418 | 16,824,436 | +0.00(+0.06%) |
Aug 06, 2004 | 1.447 | 1.462 | 1.414 | 1.417 | 36,294,032 | -0.05(-3.19%) |
Aug 05, 2004 | 1.465 | 1.500 | 1.454 | 1.464 | 37,232,288 | +0.02(+1.24%) |
Aug 04, 2004 | 1.456 | 1.471 | 1.429 | 1.446 | 30,423,146 | -0.01(-0.77%) |
Aug 03, 2004 | 1.457 | 1.494 | 1.455 | 1.457 | 41,197,308 | -0.00(-0.20%) |
Aug 02, 2004 | 1.476 | 1.518 | 1.445 | 1.460 | 79,870,136 | -0.03(-1.76%) |
Jul 30, 2004 | 1.477 | 1.536 | 1.466 | 1.486 | 156,933,120 | +0.12(+8.64%) |
Jul 29, 2004 | 1.355 | 1.392 | 1.353 | 1.368 | 49,230,636 | +0.03(+2.15%) |
Jul 28, 2004 | 1.335 | 1.360 | 1.292 | 1.339 | 32,313,788 | +0.00(+0.03%) |
Jul 27, 2004 | 1.301 | 1.348 | 1.297 | 1.339 | 31,969,146 | +0.04(+3.41%) |
Jul 26, 2004 | 1.343 | 1.350 | 1.278 | 1.295 | 48,481,556 | -0.04(-3.23%) |
Jul 23, 2004 | 1.370 | 1.386 | 1.314 | 1.338 | 36,670,204 | -0.04(-2.79%) |
Jul 22, 2004 | 1.368 | 1.397 | 1.344 | 1.376 | 39,922,020 | +0.01(+0.77%) |
Jul 21, 2004 | 1.429 | 1.431 | 1.350 | 1.366 | 50,224,340 | -0.07(-4.79%) |
Jul 20, 2004 | 1.460 | 1.460 | 1.428 | 1.435 | 30,018,708 | -0.02(-1.14%) |
Jul 19, 2004 | 1.448 | 1.470 | 1.414 | 1.451 | 30,502,512 | +0.02(+1.07%) |
Jul 16, 2004 | 1.478 | 1.479 | 1.428 | 1.436 | 28,505,324 | -0.03(-2.22%) |
Jul 15, 2004 | 1.478 | 1.479 | 1.452 | 1.468 | 25,909,088 | -0.01(-0.70%) |
Jul 14, 2004 | 1.499 | 1.521 | 1.475 | 1.479 | 31,621,242 | -0.03(-2.12%) |
Jul 13, 2004 | 1.508 | 1.529 | 1.504 | 1.511 | 12,900,727 | +0.00(+0.11%) |
Jul 12, 2004 | 1.514 | 1.520 | 1.490 | 1.509 | 25,491,602 | +0.01(+0.46%) |
Jul 09, 2004 | 1.519 | 1.529 | 1.492 | 1.502 | 32,085,476 | -0.01(-0.67%) |
Jul 08, 2004 | 1.534 | 1.548 | 1.506 | 1.512 | 30,938,480 | -0.03(-2.00%) |
Jul 07, 2004 | 1.545 | 1.550 | 1.527 | 1.543 | 22,019,082 | +0.00(+0.25%) |
Jul 06, 2004 | 1.549 | 1.571 | 1.536 | 1.539 | 31,038,502 | -0.01(-0.71%) |
Jul 02, 2004 | 1.536 | 1.565 | 1.534 | 1.550 | 25,693,822 | +0.01(+0.70%) |
Jul 01, 2004 | 1.541 | 1.559 | 1.530 | 1.540 | 47,166,044 | -0.00(-0.07%) |
Jun 30, 2004 | 1.509 | 1.558 | 1.507 | 1.541 | 350,388,576 | +0.03(+2.26%) |
Jun 29, 2004 | 1.473 | 1.522 | 1.469 | 1.507 | 34,830,660 | +0.04(+2.47%) |
Jun 28, 2004 | 1.501 | 1.501 | 1.463 | 1.470 | 25,144,786 | -0.02(-1.55%) |
Jun 25, 2004 | 1.487 | 1.526 | 1.474 | 1.494 | 27,610,558 | +0.01(+0.45%) |
Jun 24, 2004 | 1.529 | 1.531 | 1.479 | 1.487 | 41,619,144 | -0.01(-0.75%) |
Jun 23, 2004 | 1.441 | 1.502 | 1.439 | 1.498 | 20,738,360 | +0.05(+3.74%) |
Jun 22, 2004 | 1.446 | 1.457 | 1.424 | 1.444 | 21,948,414 | -0.00(-0.27%) |
Jun 21, 2004 | 1.481 | 1.481 | 1.448 | 1.448 | 15,703,532 | -0.03(-2.22%) |
Jun 18, 2004 | 1.460 | 1.486 | 1.455 | 1.481 | 20,929,706 | +0.02(+1.53%) |
Jun 17, 2004 | 1.474 | 1.479 | 1.447 | 1.459 | 18,013,834 | -0.02(-1.51%) |
Jun 16, 2004 | 1.468 | 1.489 | 1.466 | 1.481 | 16,777,686 | +0.01(+0.83%) |
Jun 15, 2004 | 1.431 | 1.472 | 1.429 | 1.469 | 23,108,458 | +0.05(+3.35%) |
Jun 14, 2004 | 1.415 | 1.448 | 1.405 | 1.421 | 21,476,570 | +0.00(+0.11%) |
Jun 10, 2004 | 1.454 | 1.475 | 1.407 | 1.419 | 36,139,648 | -0.03(-1.97%) |
Jun 09, 2004 | 1.491 | 1.497 | 1.445 | 1.448 | 29,256,580 | -0.03(-2.33%) |
Jun 08, 2004 | 1.489 | 1.498 | 1.474 | 1.482 | 17,968,172 | -0.01(-0.71%) |
Jun 07, 2004 | 1.483 | 1.493 | 1.473 | 1.493 | 16,914,674 | +0.01(+0.60%) |
Jun 04, 2004 | 1.493 | 1.496 | 1.474 | 1.484 | 28,711,892 | +0.01(+0.36%) |
Jun 03, 2004 | 1.534 | 1.547 | 1.479 | 1.479 | 22,746,420 | -0.05(-3.42%) |
Jun 02, 2004 | 1.544 | 1.559 | 1.531 | 1.531 | 26,548,362 | -0.01(-0.52%) |
Jun 01, 2004 | 1.496 | 1.541 | 1.496 | 1.539 | 22,683,362 | +0.04(+2.46%) |
May 28, 2004 | 1.512 | 1.522 | 1.493 | 1.502 | 19,294,556 | -0.01(-0.58%) |
May 27, 2004 | 1.513 | 1.539 | 1.493 | 1.511 | 28,594,474 | -0.00(-0.32%) |
May 26, 2004 | 1.462 | 1.519 | 1.461 | 1.516 | 37,009,412 | +0.05(+3.36%) |
May 25, 2004 | 1.443 | 1.468 | 1.433 | 1.467 | 25,483,992 | +0.02(+1.56%) |
May 24, 2004 | 1.450 | 1.468 | 1.438 | 1.444 | 22,197,384 | -0.01(-0.84%) |
May 21, 2004 | 1.471 | 1.476 | 1.440 | 1.456 | 23,568,344 | +0.00(+0.29%) |
May 20, 2004 | 1.448 | 1.476 | 1.443 | 1.452 | 25,483,992 | +0.01(+0.43%) |
May 19, 2004 | 1.445 | 1.469 | 1.431 | 1.446 | 47,670,504 | +0.01(+0.54%) |
May 18, 2004 | 1.386 | 1.445 | 1.380 | 1.438 | 112,685,128 | +0.11(+8.58%) |
May 17, 2004 | 1.288 | 1.327 | 1.286 | 1.325 | 44,270,824 | +0.04(+3.36%) |
May 14, 2004 | 1.304 | 1.309 | 1.268 | 1.282 | 24,911,038 | -0.02(-1.64%) |
May 13, 2004 | 1.293 | 1.314 | 1.287 | 1.303 | 23,063,882 | +0.01(+0.57%) |
May 12, 2004 | 1.266 | 1.308 | 1.249 | 1.296 | 31,843,030 | +0.02(+1.70%) |
May 11, 2004 | 1.266 | 1.297 | 1.265 | 1.274 | 20,910,138 | +0.02(+1.22%) |
May 10, 2004 | 1.272 | 1.276 | 1.245 | 1.259 | 31,183,100 | -0.02(-1.48%) |
May 07, 2004 | 1.304 | 1.326 | 1.277 | 1.277 | 31,095,036 | -0.03(-2.08%) |
May 06, 2004 | 1.339 | 1.339 | 1.298 | 1.304 | 31,762,578 | -0.04(-2.76%) |
May 05, 2004 | 1.350 | 1.360 | 1.335 | 1.342 | 28,629,264 | -0.00(-0.02%) |
May 04, 2004 | 1.366 | 1.375 | 1.327 | 1.342 | 48,301,080 | -0.05(-3.44%) |
May 03, 2004 | 1.403 | 1.414 | 1.368 | 1.390 | 26,585,326 | -0.01(-0.84%) |
Apr 30, 2004 | 1.413 | 1.425 | 1.394 | 1.401 | 26,562,496 | -0.01(-0.83%) |
Apr 29, 2004 | 1.396 | 1.423 | 1.388 | 1.413 | 28,485,754 | +0.00(+0.23%) |
Apr 28, 2004 | 1.419 | 1.448 | 1.396 | 1.410 | 30,228,538 | -0.02(-1.72%) |
Apr 27, 2004 | 1.422 | 1.448 | 1.401 | 1.434 | 29,480,542 | +0.02(+1.35%) |
Apr 26, 2004 | 1.383 | 1.430 | 1.382 | 1.415 | 41,782,224 | +0.03(+2.38%) |
Apr 23, 2004 | 1.460 | 1.468 | 1.359 | 1.382 | 118,132,000 | +0.02(+1.52%) |
Apr 22, 2004 | 1.329 | 1.363 | 1.324 | 1.362 | 31,433,156 | +0.03(+2.39%) |
Apr 21, 2004 | 1.307 | 1.340 | 1.306 | 1.330 | 27,309,402 | +0.02(+1.47%) |
Apr 20, 2004 | 1.347 | 1.359 | 1.307 | 1.311 | 19,251,068 | -0.03(-2.55%) |
Apr 19, 2004 | 1.319 | 1.345 | 1.315 | 1.345 | 19,975,144 | +0.03(+2.04%) |
Apr 16, 2004 | 1.302 | 1.322 | 1.298 | 1.318 | 18,793,356 | +0.01(+0.77%) |
Apr 15, 2004 | 1.305 | 1.312 | 1.291 | 1.308 | 21,713,578 | +0.01(+0.51%) |
Apr 14, 2004 | 1.274 | 1.305 | 1.272 | 1.301 | 35,080,716 | +0.02(+1.85%) |
Apr 13, 2004 | 1.320 | 1.325 | 1.274 | 1.278 | 23,418,310 | -0.03(-2.61%) |
Apr 12, 2004 | 1.318 | 1.340 | 1.302 | 1.312 | 16,130,802 | -0.01(-0.73%) |
Apr 08, 2004 | 1.325 | 1.330 | 1.298 | 1.322 | 22,750,768 | +0.01(+0.86%) |
Apr 07, 2004 | 1.295 | 1.317 | 1.293 | 1.310 | 21,923,408 | +0.02(+1.17%) |
Apr 06, 2004 | 1.315 | 1.323 | 1.284 | 1.295 | 26,189,586 | -0.04(-2.76%) |
Apr 05, 2004 | 1.318 | 1.339 | 1.309 | 1.332 | 17,613,744 | +0.01(+0.96%) |
Apr 02, 2004 | 1.308 | 1.327 | 1.296 | 1.319 | 24,563,132 | +0.04(+2.80%) |
Apr 01, 2004 | 1.278 | 1.304 | 1.273 | 1.283 | 20,885,132 | +0.01(+0.65%) |
Mar 31, 2004 | 1.275 | 1.293 | 1.253 | 1.275 | 26,006,936 | +0.00(+0.00%) |
Mar 30, 2004 | 1.268 | 1.280 | 1.258 | 1.275 | 17,078,840 | +0.00(+0.27%) |
Mar 29, 2004 | 1.242 | 1.276 | 1.239 | 1.272 | 26,537,490 | +0.03(+2.81%) |
Mar 26, 2004 | 1.224 | 1.256 | 1.223 | 1.237 | 31,042,850 | +0.01(+0.84%) |
Mar 25, 2004 | 1.200 | 1.236 | 1.191 | 1.227 | 26,015,634 | +0.04(+3.05%) |
Mar 24, 2004 | 1.198 | 1.215 | 1.184 | 1.190 | 44,540,452 | -0.00(-0.27%) |
Mar 23, 2004 | 1.241 | 1.241 | 1.188 | 1.193 | 40,128,588 | -0.04(-2.92%) |
Mar 22, 2004 | 1.258 | 1.259 | 1.224 | 1.229 | 31,852,816 | -0.04(-3.33%) |
Mar 19, 2004 | 1.306 | 1.314 | 1.270 | 1.272 | 23,680,326 | -0.03(-2.49%) |
Mar 18, 2004 | 1.290 | 1.315 | 1.273 | 1.304 | 17,958,386 | +0.01(+0.73%) |
Mar 17, 2004 | 1.288 | 1.301 | 1.276 | 1.295 | 24,283,722 | +0.02(+1.55%) |
Mar 16, 2004 | 1.303 | 1.312 | 1.249 | 1.275 | 40,496,064 | -0.02(-1.58%) |
Mar 15, 2004 | 1.318 | 1.325 | 1.293 | 1.295 | 25,348,092 | -0.03(-2.03%) |
Mar 12, 2004 | 1.295 | 1.329 | 1.285 | 1.322 | 25,254,592 | +0.04(+2.86%) |
Mar 11, 2004 | 1.286 | 1.318 | 1.277 | 1.285 | 33,654,308 | -0.01(-0.55%) |
Mar 10, 2004 | 1.298 | 1.322 | 1.284 | 1.293 | 39,451,264 | -0.01(-0.48%) |
Mar 09, 2004 | 1.300 | 1.316 | 1.280 | 1.299 | 35,804,792 | +0.01(+0.98%) |
Mar 08, 2004 | 1.315 | 1.323 | 1.276 | 1.286 | 23,520,506 | -0.03(-2.44%) |
Mar 05, 2004 | 1.271 | 1.326 | 1.269 | 1.318 | 32,756,280 | +0.04(+3.11%) |
Mar 04, 2004 | 1.272 | 1.299 | 1.263 | 1.279 | 20,312,176 | +0.00(+0.07%) |
Mar 03, 2004 | 1.251 | 1.295 | 1.246 | 1.278 | 28,761,904 | +0.03(+2.08%) |
Mar 02, 2004 | 1.263 | 1.292 | 1.251 | 1.252 | 36,188,572 | -0.01(-0.71%) |