Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.668 | 4.817 | 4.656 | 4.796 | 109,299,016 | +0.11(+2.44%) |
Aug 30, 2005 | 4.616 | 4.694 | 4.606 | 4.682 | 74,054,136 | +0.07(+1.54%) |
Aug 29, 2005 | 4.647 | 4.661 | 4.578 | 4.611 | 68,143,232 | -0.06(-1.18%) |
Aug 26, 2005 | 4.649 | 4.708 | 4.620 | 4.666 | 80,932,240 | +0.02(+0.41%) |
Aug 25, 2005 | 4.575 | 4.672 | 4.563 | 4.647 | 78,882,064 | +0.03(+0.67%) |
Aug 24, 2005 | 4.647 | 4.680 | 4.601 | 4.616 | 96,269,792 | +0.00(+0.04%) |
Aug 23, 2005 | 4.596 | 4.618 | 4.578 | 4.615 | 72,975,792 | +0.03(+0.68%) |
Aug 22, 2005 | 4.577 | 4.635 | 4.558 | 4.583 | 76,514,112 | +0.01(+0.15%) |
Aug 19, 2005 | 4.606 | 4.609 | 4.561 | 4.577 | 63,361,604 | -0.03(-0.60%) |
Aug 18, 2005 | 4.570 | 4.628 | 4.561 | 4.604 | 135,619,664 | -0.03(-0.63%) |
Aug 17, 2005 | 4.438 | 4.706 | 4.438 | 4.634 | 359,725,728 | +0.54(+13.16%) |
Aug 16, 2005 | 4.190 | 4.362 | 4.088 | 4.095 | 76,519,904 | -0.07(-1.62%) |
Aug 15, 2005 | 4.148 | 4.196 | 4.127 | 4.162 | 44,147,700 | +0.01(+0.25%) |
Aug 12, 2005 | 4.095 | 4.188 | 4.091 | 4.152 | 60,949,088 | -0.03(-0.62%) |
Aug 11, 2005 | 4.146 | 4.222 | 4.136 | 4.177 | 50,922,780 | +0.01(+0.17%) |
Aug 10, 2005 | 4.248 | 4.267 | 4.162 | 4.171 | 39,129,340 | -0.07(-1.67%) |
Aug 09, 2005 | 4.267 | 4.285 | 4.222 | 4.241 | 40,080,340 | -0.01(-0.24%) |
Aug 08, 2005 | 4.276 | 4.305 | 4.233 | 4.252 | 29,731,050 | -0.01(-0.28%) |
Aug 05, 2005 | 4.214 | 4.285 | 4.195 | 4.264 | 52,549,840 | +0.04(+0.90%) |
Aug 04, 2005 | 4.253 | 4.307 | 4.209 | 4.226 | 49,267,936 | -0.03(-0.61%) |
Aug 03, 2005 | 4.181 | 4.260 | 4.172 | 4.252 | 46,395,256 | +0.05(+1.19%) |
Aug 02, 2005 | 4.233 | 4.250 | 4.184 | 4.202 | 39,346,976 | -0.03(-0.73%) |
Aug 01, 2005 | 4.255 | 4.264 | 4.215 | 4.233 | 43,260,948 | -0.02(-0.49%) |
Jul 29, 2005 | 4.214 | 4.279 | 4.202 | 4.253 | 53,257,736 | +0.02(+0.53%) |
Jul 28, 2005 | 4.250 | 4.260 | 4.209 | 4.231 | 43,886,652 | -0.05(-1.17%) |
Jul 27, 2005 | 4.202 | 4.297 | 4.179 | 4.281 | 56,385,676 | +0.07(+1.72%) |
Jul 26, 2005 | 4.190 | 4.229 | 4.152 | 4.209 | 42,300,108 | +0.01(+0.25%) |
Jul 25, 2005 | 4.158 | 4.233 | 4.157 | 4.198 | 36,396,732 | +0.02(+0.50%) |
Jul 22, 2005 | 4.190 | 4.207 | 4.139 | 4.177 | 50,799,492 | -0.02(-0.45%) |
Jul 21, 2005 | 4.250 | 4.267 | 4.190 | 4.196 | 53,573,192 | -0.08(-1.78%) |
Jul 20, 2005 | 4.207 | 4.309 | 4.184 | 4.272 | 77,600,560 | +0.04(+0.86%) |
Jul 19, 2005 | 4.307 | 4.324 | 4.215 | 4.236 | 102,324,824 | -0.07(-1.61%) |
Jul 18, 2005 | 4.309 | 4.331 | 4.283 | 4.305 | 87,949,848 | -0.00(-0.08%) |
Jul 15, 2005 | 4.255 | 4.317 | 4.255 | 4.309 | 102,477,056 | +0.06(+1.30%) |
Jul 14, 2005 | 4.264 | 4.272 | 4.234 | 4.253 | 86,360,408 | +0.03(+0.82%) |
Jul 13, 2005 | 4.155 | 4.247 | 4.153 | 4.219 | 71,459,288 | +0.05(+1.29%) |
Jul 12, 2005 | 4.172 | 4.190 | 4.146 | 4.165 | 55,867,632 | -0.00(-0.08%) |
Jul 11, 2005 | 4.207 | 4.222 | 4.162 | 4.169 | 58,119,240 | -0.03(-0.62%) |
Jul 08, 2005 | 4.129 | 4.200 | 4.129 | 4.195 | 68,159,440 | +0.02(+0.54%) |
Jul 07, 2005 | 4.077 | 4.176 | 4.060 | 4.172 | 83,154,328 | +0.03(+0.79%) |
Jul 06, 2005 | 4.112 | 4.221 | 4.096 | 4.139 | 63,184,488 | +0.04(+1.05%) |
Jul 05, 2005 | 3.991 | 4.112 | 3.982 | 4.096 | 98,346,016 | +0.04(+0.98%) |
Jul 01, 2005 | 4.120 | 4.126 | 4.053 | 4.057 | 46,846,156 | -0.01(-0.13%) |
Jun 30, 2005 | 4.115 | 4.160 | 4.060 | 4.062 | 64,562,656 | -0.10(-2.33%) |
Jun 29, 2005 | 4.103 | 4.181 | 4.093 | 4.158 | 44,802,344 | +0.07(+1.73%) |
Jun 28, 2005 | 4.086 | 4.112 | 4.051 | 4.088 | 41,616,524 | +0.03(+0.64%) |
Jun 27, 2005 | 4.095 | 4.103 | 4.031 | 4.062 | 41,220,612 | -0.05(-1.22%) |
Jun 24, 2005 | 4.190 | 4.191 | 4.084 | 4.112 | 58,394,756 | -0.10(-2.42%) |
Jun 23, 2005 | 4.224 | 4.247 | 4.176 | 4.214 | 68,226,000 | -0.02(-0.45%) |
Jun 22, 2005 | 4.247 | 4.267 | 4.219 | 4.233 | 72,131,296 | -0.02(-0.45%) |
Jun 21, 2005 | 4.119 | 4.267 | 4.100 | 4.252 | 101,442,704 | +0.13(+3.19%) |
Jun 20, 2005 | 4.100 | 4.134 | 4.077 | 4.120 | 48,762,048 | -0.01(-0.25%) |
Jun 17, 2005 | 4.160 | 4.172 | 4.114 | 4.131 | 79,899,632 | +0.00(+0.04%) |
Jun 16, 2005 | 4.095 | 4.146 | 4.091 | 4.129 | 67,297,000 | +0.00(+0.08%) |
Jun 15, 2005 | 4.103 | 4.148 | 4.032 | 4.126 | 62,686,704 | +0.01(+0.13%) |
Jun 14, 2005 | 4.108 | 4.126 | 4.086 | 4.120 | 58,103,612 | -0.01(-0.17%) |
Jun 13, 2005 | 4.025 | 4.129 | 4.017 | 4.127 | 110,613,512 | +0.07(+1.66%) |
Jun 10, 2005 | 3.970 | 4.060 | 3.948 | 4.060 | 77,059,360 | +0.13(+3.25%) |
Jun 09, 2005 | 3.868 | 3.963 | 3.866 | 3.932 | 47,047,584 | +0.06(+1.47%) |
Jun 08, 2005 | 3.905 | 3.911 | 3.868 | 3.875 | 34,356,972 | -0.01(-0.36%) |
Jun 07, 2005 | 3.892 | 3.936 | 3.887 | 3.889 | 30,805,338 | -0.01(-0.31%) |
Jun 06, 2005 | 3.927 | 3.965 | 3.887 | 3.901 | 33,138,560 | -0.02(-0.62%) |
Jun 03, 2005 | 3.896 | 3.934 | 3.889 | 3.925 | 39,672,272 | +0.01(+0.18%) |
Jun 02, 2005 | 3.892 | 3.924 | 3.879 | 3.918 | 40,231,412 | +0.00(+0.00%) |
Jun 01, 2005 | 3.879 | 3.937 | 3.879 | 3.918 | 47,852,724 | +0.03(+0.76%) |
May 31, 2005 | 3.896 | 3.908 | 3.880 | 3.889 | 64,526,768 | -0.04(-1.14%) |
May 27, 2005 | 3.939 | 3.963 | 3.922 | 3.934 | 32,248,914 | -0.04(-1.00%) |
May 26, 2005 | 3.943 | 4.017 | 3.934 | 3.974 | 70,569,640 | +0.03(+0.79%) |
May 25, 2005 | 3.889 | 3.944 | 3.882 | 3.943 | 50,421,524 | +0.02(+0.44%) |
May 24, 2005 | 3.873 | 3.927 | 3.861 | 3.925 | 41,569,640 | +0.03(+0.75%) |
May 23, 2005 | 3.872 | 3.927 | 3.872 | 3.896 | 61,590,996 | +0.01(+0.22%) |
May 20, 2005 | 3.887 | 3.930 | 3.877 | 3.887 | 60,282,288 | -0.00(-0.04%) |
May 19, 2005 | 3.861 | 3.896 | 3.841 | 3.889 | 73,991,040 | -0.01(-0.18%) |
May 18, 2005 | 3.816 | 3.941 | 3.775 | 3.896 | 198,172,656 | +0.17(+4.64%) |
May 17, 2005 | 3.590 | 3.723 | 3.585 | 3.723 | 92,972,264 | +0.09(+2.57%) |
May 16, 2005 | 3.552 | 3.637 | 3.530 | 3.630 | 54,880,168 | +0.07(+1.89%) |
May 13, 2005 | 3.500 | 3.585 | 3.476 | 3.562 | 74,416,472 | +0.08(+2.33%) |
May 12, 2005 | 3.533 | 3.549 | 3.481 | 3.481 | 55,376,796 | -0.07(-1.99%) |
May 11, 2005 | 3.538 | 3.552 | 3.495 | 3.552 | 49,997,828 | +0.02(+0.54%) |
May 10, 2005 | 3.542 | 3.557 | 3.507 | 3.533 | 53,404,180 | -0.05(-1.40%) |
May 09, 2005 | 3.533 | 3.594 | 3.530 | 3.583 | 52,445,076 | -0.04(-1.14%) |
May 06, 2005 | 3.619 | 3.644 | 3.597 | 3.625 | 37,756,956 | +0.01(+0.24%) |
May 05, 2005 | 3.625 | 3.640 | 3.575 | 3.616 | 39,345,816 | -0.02(-0.48%) |
May 04, 2005 | 3.628 | 3.654 | 3.588 | 3.633 | 50,225,880 | +0.01(+0.14%) |
May 03, 2005 | 3.623 | 3.675 | 3.595 | 3.628 | 52,178,240 | +0.01(+0.14%) |
May 02, 2005 | 3.554 | 3.628 | 3.550 | 3.623 | 71,926,392 | +0.09(+2.44%) |
Apr 29, 2005 | 3.507 | 3.554 | 3.497 | 3.537 | 68,503,832 | +0.03(+0.84%) |
Apr 28, 2005 | 3.447 | 3.531 | 3.422 | 3.507 | 84,366,952 | +0.02(+0.64%) |
Apr 27, 2005 | 3.498 | 3.504 | 3.445 | 3.485 | 103,000,880 | -0.05(-1.47%) |
Apr 26, 2005 | 3.568 | 3.568 | 3.498 | 3.537 | 93,411,584 | -0.11(-2.99%) |
Apr 25, 2005 | 3.628 | 3.649 | 3.613 | 3.645 | 35,734,564 | +0.06(+1.54%) |
Apr 22, 2005 | 3.619 | 3.644 | 3.568 | 3.590 | 58,684,748 | -0.05(-1.42%) |
Apr 21, 2005 | 3.576 | 3.668 | 3.568 | 3.642 | 60,219,776 | +0.08(+2.38%) |
Apr 20, 2005 | 3.550 | 3.588 | 3.547 | 3.557 | 49,095,448 | -0.01(-0.29%) |
Apr 19, 2005 | 3.531 | 3.587 | 3.531 | 3.568 | 50,385,636 | +0.04(+1.03%) |
Apr 18, 2005 | 3.568 | 3.590 | 3.488 | 3.531 | 95,723,968 | -0.07(-1.92%) |
Apr 15, 2005 | 3.714 | 3.716 | 3.587 | 3.600 | 116,926,120 | -0.16(-4.18%) |
Apr 14, 2005 | 3.778 | 3.778 | 3.742 | 3.758 | 81,786,000 | -0.03(-0.91%) |
Apr 13, 2005 | 3.723 | 3.811 | 3.721 | 3.792 | 72,993,160 | +0.04(+1.11%) |
Apr 12, 2005 | 3.706 | 3.766 | 3.690 | 3.751 | 40,882,580 | +0.02(+0.65%) |
Apr 11, 2005 | 3.740 | 3.768 | 3.711 | 3.727 | 41,280,808 | -0.01(-0.32%) |
Apr 08, 2005 | 3.758 | 3.782 | 3.733 | 3.739 | 39,240,472 | -0.03(-0.73%) |
Apr 07, 2005 | 3.761 | 3.790 | 3.725 | 3.766 | 42,844,200 | +0.01(+0.14%) |
Apr 06, 2005 | 3.747 | 3.796 | 3.725 | 3.761 | 59,314,500 | +0.04(+0.97%) |
Apr 05, 2005 | 3.775 | 3.820 | 3.723 | 3.725 | 72,846,136 | -0.06(-1.60%) |
Apr 04, 2005 | 3.751 | 3.787 | 3.723 | 3.785 | 89,991,344 | +0.03(+0.92%) |
Apr 01, 2005 | 3.792 | 3.808 | 3.701 | 3.751 | 94,716,824 | -0.04(-1.05%) |
Mar 31, 2005 | 3.792 | 3.808 | 3.765 | 3.790 | 117,793,768 | -0.01(-0.27%) |
Mar 30, 2005 | 3.714 | 3.825 | 3.676 | 3.801 | 259,126,960 | +0.04(+1.01%) |
Mar 29, 2005 | 3.419 | 3.775 | 3.414 | 3.763 | 261,191,024 | +0.34(+10.06%) |
Mar 28, 2005 | 3.424 | 3.450 | 3.386 | 3.419 | 44,559,820 | -0.00(-0.10%) |
Mar 24, 2005 | 3.409 | 3.457 | 3.400 | 3.422 | 37,141,672 | +0.01(+0.25%) |
Mar 23, 2005 | 3.412 | 3.438 | 3.381 | 3.414 | 73,648,960 | -0.04(-1.25%) |
Mar 22, 2005 | 3.481 | 3.505 | 3.445 | 3.457 | 56,885,776 | -0.02(-0.69%) |
Mar 21, 2005 | 3.464 | 3.504 | 3.460 | 3.481 | 57,464,596 | +0.01(+0.25%) |
Mar 18, 2005 | 3.521 | 3.523 | 3.467 | 3.473 | 113,378,536 | -0.05(-1.37%) |
Mar 17, 2005 | 3.481 | 3.542 | 3.476 | 3.521 | 56,754,384 | +0.03(+0.79%) |
Mar 16, 2005 | 3.455 | 3.500 | 3.438 | 3.493 | 67,023,216 | +0.01(+0.40%) |
Mar 15, 2005 | 3.493 | 3.512 | 3.440 | 3.479 | 50,016,928 | -0.01(-0.30%) |
Mar 14, 2005 | 3.464 | 3.505 | 3.454 | 3.490 | 52,384,300 | +0.04(+1.30%) |
Mar 11, 2005 | 3.545 | 3.568 | 3.429 | 3.445 | 82,763,048 | -0.11(-3.16%) |
Mar 10, 2005 | 3.557 | 3.568 | 3.504 | 3.557 | 40,307,236 | -0.01(-0.24%) |
Mar 09, 2005 | 3.594 | 3.635 | 3.540 | 3.566 | 57,376,616 | -0.05(-1.34%) |
Mar 08, 2005 | 3.590 | 3.621 | 3.583 | 3.614 | 47,129,776 | +0.01(+0.24%) |
Mar 07, 2005 | 3.543 | 3.632 | 3.542 | 3.606 | 78,981,040 | +0.05(+1.51%) |
Mar 04, 2005 | 3.611 | 3.618 | 3.549 | 3.552 | 64,646,584 | -0.04(-1.20%) |
Mar 03, 2005 | 3.569 | 3.611 | 3.550 | 3.595 | 44,999,724 | +0.02(+0.53%) |
Mar 02, 2005 | 3.524 | 3.600 | 3.511 | 3.576 | 41,357,212 | -0.00(-0.10%) |
Mar 01, 2005 | 3.585 | 3.594 | 3.516 | 3.580 | 51,186,720 | -0.01(-0.38%) |
Feb 28, 2005 | 3.533 | 3.607 | 3.533 | 3.594 | 52,325,840 | +0.02(+0.68%) |
Feb 25, 2005 | 3.502 | 3.583 | 3.500 | 3.569 | 41,125,684 | +0.04(+1.08%) |
Feb 24, 2005 | 3.481 | 3.552 | 3.438 | 3.531 | 68,892,800 | +0.01(+0.39%) |
Feb 23, 2005 | 3.552 | 3.559 | 3.497 | 3.518 | 57,950,804 | -0.04(-1.02%) |
Feb 22, 2005 | 3.585 | 3.647 | 3.554 | 3.554 | 56,492,756 | -0.07(-2.05%) |
Feb 18, 2005 | 3.606 | 3.664 | 3.587 | 3.628 | 54,928,788 | +0.02(+0.67%) |
Feb 17, 2005 | 3.657 | 3.711 | 3.594 | 3.604 | 133,089,064 | -0.03(-0.95%) |
Feb 16, 2005 | 3.611 | 3.671 | 3.599 | 3.638 | 100,178,560 | -0.01(-0.28%) |
Feb 15, 2005 | 3.573 | 3.656 | 3.568 | 3.649 | 93,730,512 | +0.06(+1.69%) |
Feb 14, 2005 | 3.619 | 3.645 | 3.550 | 3.588 | 108,872,424 | -0.09(-2.49%) |
Feb 11, 2005 | 3.671 | 3.714 | 3.663 | 3.680 | 99,600,896 | -0.03(-0.84%) |
Feb 10, 2005 | 3.663 | 3.721 | 3.635 | 3.711 | 151,163,280 | -0.01(-0.23%) |
Feb 09, 2005 | 3.818 | 3.846 | 3.632 | 3.720 | 591,425,920 | +0.24(+6.90%) |
Feb 08, 2005 | 3.511 | 3.531 | 3.476 | 3.479 | 47,180,136 | -0.04(-1.13%) |
Feb 07, 2005 | 3.533 | 3.545 | 3.507 | 3.519 | 32,238,496 | -0.01(-0.39%) |
Feb 04, 2005 | 3.424 | 3.543 | 3.422 | 3.533 | 53,747,420 | +0.10(+2.76%) |
Feb 03, 2005 | 3.412 | 3.507 | 3.403 | 3.438 | 54,998,824 | +0.06(+1.69%) |
Feb 02, 2005 | 3.419 | 3.426 | 3.379 | 3.381 | 45,490,560 | -0.04(-1.26%) |
Feb 01, 2005 | 3.403 | 3.479 | 3.398 | 3.424 | 53,441,224 | +0.04(+1.17%) |
Jan 31, 2005 | 3.355 | 3.416 | 3.353 | 3.384 | 54,925,896 | +0.04(+1.29%) |
Jan 28, 2005 | 3.352 | 3.365 | 3.264 | 3.341 | 105,648,400 | -0.03(-0.77%) |
Jan 27, 2005 | 3.383 | 3.405 | 3.329 | 3.367 | 62,017,588 | -0.02(-0.51%) |
Jan 26, 2005 | 3.402 | 3.422 | 3.367 | 3.384 | 69,574,648 | -0.01(-0.36%) |
Jan 25, 2005 | 3.447 | 3.452 | 3.391 | 3.397 | 66,269,592 | -0.04(-1.16%) |
Jan 24, 2005 | 3.447 | 3.488 | 3.426 | 3.436 | 65,466,192 | -0.02(-0.50%) |
Jan 21, 2005 | 3.443 | 3.490 | 3.443 | 3.454 | 63,796,300 | -0.01(-0.15%) |
Jan 20, 2005 | 3.441 | 3.509 | 3.440 | 3.459 | 52,568,364 | -0.04(-1.28%) |
Jan 19, 2005 | 3.530 | 3.540 | 3.498 | 3.504 | 48,858,132 | -0.03(-0.73%) |
Jan 18, 2005 | 3.460 | 3.554 | 3.450 | 3.530 | 83,741,832 | +0.06(+1.79%) |
Jan 14, 2005 | 3.443 | 3.478 | 3.419 | 3.467 | 55,511,660 | +0.02(+0.60%) |
Jan 13, 2005 | 3.466 | 3.505 | 3.440 | 3.447 | 57,301,368 | -0.02(-0.45%) |
Jan 12, 2005 | 3.464 | 3.481 | 3.391 | 3.462 | 73,163,328 | -0.00(-0.05%) |
Jan 11, 2005 | 3.507 | 3.509 | 3.369 | 3.464 | 121,357,560 | -0.13(-3.65%) |
Jan 10, 2005 | 3.575 | 3.604 | 3.557 | 3.595 | 48,215,064 | -0.01(-0.14%) |
Jan 07, 2005 | 3.619 | 3.628 | 3.588 | 3.600 | 79,464,936 | -0.02(-0.57%) |
Jan 06, 2005 | 3.635 | 3.656 | 3.597 | 3.621 | 52,266,220 | -0.01(-0.19%) |
Jan 05, 2005 | 3.602 | 3.654 | 3.595 | 3.628 | 65,893,360 | +0.02(+0.43%) |
Jan 04, 2005 | 3.637 | 3.656 | 3.556 | 3.613 | 53,750,892 | -0.02(-0.66%) |
Jan 03, 2005 | 3.649 | 3.671 | 3.626 | 3.637 | 47,811,048 | +0.01(+0.38%) |
Dec 31, 2004 | 3.651 | 3.663 | 3.616 | 3.623 | 31,231,928 | -0.03(-0.76%) |
Dec 30, 2004 | 3.652 | 3.666 | 3.645 | 3.651 | 23,722,328 | -0.01(-0.33%) |
Dec 29, 2004 | 3.644 | 3.673 | 3.635 | 3.663 | 32,075,846 | -0.01(-0.14%) |
Dec 28, 2004 | 3.635 | 3.671 | 3.616 | 3.668 | 31,970,502 | +0.02(+0.66%) |
Dec 27, 2004 | 3.613 | 3.664 | 3.595 | 3.644 | 36,147,260 | +0.01(+0.14%) |
Dec 23, 2004 | 3.649 | 3.666 | 3.628 | 3.638 | 24,794,300 | -0.03(-0.71%) |
Dec 22, 2004 | 3.657 | 3.670 | 3.628 | 3.664 | 39,169,276 | +0.00(+0.00%) |
Dec 21, 2004 | 3.625 | 3.670 | 3.623 | 3.664 | 50,846,956 | +0.04(+1.10%) |
Dec 20, 2004 | 3.621 | 3.657 | 3.613 | 3.625 | 42,663,028 | +0.00(+0.10%) |
Dec 17, 2004 | 3.637 | 3.644 | 3.590 | 3.621 | 90,760,592 | -0.02(-0.43%) |
Dec 16, 2004 | 3.552 | 3.638 | 3.547 | 3.637 | 73,304,560 | +0.06(+1.64%) |
Dec 15, 2004 | 3.547 | 3.581 | 3.542 | 3.578 | 63,934,056 | +0.02(+0.53%) |
Dec 14, 2004 | 3.585 | 3.594 | 3.550 | 3.559 | 44,622,332 | -0.02(-0.48%) |
Dec 13, 2004 | 3.607 | 3.616 | 3.514 | 3.576 | 42,569,260 | -0.02(-0.53%) |
Dec 10, 2004 | 3.614 | 3.633 | 3.542 | 3.595 | 45,621,952 | -0.01(-0.29%) |
Dec 09, 2004 | 3.663 | 3.663 | 3.528 | 3.606 | 67,077,048 | -0.03(-0.71%) |
Dec 08, 2004 | 3.656 | 3.663 | 3.618 | 3.632 | 61,731,072 | -0.01(-0.28%) |
Dec 07, 2004 | 3.663 | 3.728 | 3.633 | 3.642 | 73,407,016 | -0.04(-1.17%) |
Dec 06, 2004 | 3.600 | 3.708 | 3.587 | 3.685 | 72,286,416 | +0.06(+1.62%) |
Dec 03, 2004 | 3.587 | 3.630 | 3.580 | 3.626 | 79,900,784 | +0.07(+2.04%) |
Dec 02, 2004 | 3.524 | 3.576 | 3.521 | 3.554 | 45,193,628 | +0.01(+0.24%) |
Dec 01, 2004 | 3.471 | 3.547 | 3.455 | 3.545 | 56,866,676 | +0.09(+2.60%) |
Nov 30, 2004 | 3.452 | 3.467 | 3.435 | 3.455 | 45,219,676 | -0.02(-0.50%) |
Nov 29, 2004 | 3.476 | 3.498 | 3.436 | 3.473 | 47,160,456 | -0.01(-0.35%) |
Nov 26, 2004 | 3.467 | 3.485 | 3.467 | 3.485 | 13,807,733 | +0.01(+0.15%) |
Nov 24, 2004 | 3.478 | 3.498 | 3.460 | 3.479 | 33,700,012 | -0.00(-0.10%) |
Nov 23, 2004 | 3.474 | 3.498 | 3.454 | 3.483 | 47,217,760 | -0.01(-0.20%) |
Nov 22, 2004 | 3.457 | 3.495 | 3.447 | 3.490 | 58,037,048 | +0.02(+0.60%) |
Nov 19, 2004 | 3.498 | 3.514 | 3.469 | 3.469 | 59,644,428 | -0.03(-0.89%) |
Nov 18, 2004 | 3.488 | 3.519 | 3.467 | 3.500 | 71,556,528 | +0.01(+0.30%) |
Nov 17, 2004 | 3.673 | 3.683 | 3.459 | 3.490 | 225,855,840 | +0.09(+2.64%) |
Nov 16, 2004 | 3.343 | 3.421 | 3.314 | 3.400 | 96,842,248 | +0.04(+1.34%) |
Nov 15, 2004 | 3.334 | 3.369 | 3.326 | 3.355 | 73,363,024 | +0.01(+0.41%) |
Nov 12, 2004 | 3.327 | 3.360 | 3.283 | 3.341 | 87,250,632 | +0.02(+0.47%) |
Nov 11, 2004 | 3.267 | 3.367 | 3.257 | 3.326 | 70,360,688 | +0.05(+1.48%) |
Nov 10, 2004 | 3.372 | 3.383 | 3.270 | 3.277 | 93,046,352 | -0.13(-3.71%) |
Nov 09, 2004 | 3.431 | 3.455 | 3.403 | 3.403 | 54,180,952 | -0.02(-0.56%) |
Nov 08, 2004 | 3.386 | 3.440 | 3.386 | 3.422 | 46,691,032 | +0.02(+0.61%) |
Nov 05, 2004 | 3.416 | 3.448 | 3.390 | 3.402 | 60,463,456 | +0.03(+0.82%) |
Nov 04, 2004 | 3.283 | 3.384 | 3.274 | 3.374 | 53,145,448 | +0.09(+2.79%) |
Nov 03, 2004 | 3.348 | 3.365 | 3.276 | 3.283 | 59,798,396 | +0.00(+0.00%) |
Nov 02, 2004 | 3.243 | 3.336 | 3.207 | 3.283 | 55,604,848 | +0.04(+1.28%) |
Nov 01, 2004 | 3.208 | 3.267 | 3.196 | 3.241 | 49,946,892 | +0.02(+0.54%) |
Oct 29, 2004 | 3.163 | 3.227 | 3.163 | 3.224 | 60,520,180 | +0.03(+0.92%) |
Oct 28, 2004 | 3.162 | 3.207 | 3.158 | 3.194 | 46,100,636 | +0.01(+0.22%) |
Oct 27, 2004 | 3.092 | 3.207 | 3.087 | 3.188 | 67,618,240 | +0.10(+3.30%) |
Oct 26, 2004 | 3.110 | 3.125 | 3.039 | 3.086 | 75,271,968 | -0.01(-0.28%) |
Oct 25, 2004 | 3.058 | 3.117 | 3.054 | 3.094 | 41,275,020 | -0.01(-0.17%) |
Oct 22, 2004 | 3.150 | 3.172 | 3.098 | 3.099 | 46,655,724 | -0.07(-2.29%) |
Oct 21, 2004 | 3.143 | 3.194 | 3.132 | 3.172 | 43,540,520 | +0.02(+0.71%) |
Oct 20, 2004 | 3.127 | 3.155 | 3.105 | 3.150 | 56,234,024 | -0.00(-0.05%) |
Oct 19, 2004 | 3.163 | 3.194 | 3.144 | 3.151 | 58,328,192 | -0.00(-0.05%) |
Oct 18, 2004 | 3.144 | 3.167 | 3.118 | 3.153 | 69,606,488 | +0.01(+0.22%) |
Oct 15, 2004 | 3.175 | 3.201 | 3.144 | 3.146 | 57,887,132 | -0.03(-0.92%) |
Oct 14, 2004 | 3.181 | 3.239 | 3.146 | 3.175 | 68,483,000 | -0.09(-2.75%) |
Oct 13, 2004 | 3.239 | 3.281 | 3.222 | 3.265 | 65,280,392 | +0.06(+2.00%) |
Oct 12, 2004 | 3.188 | 3.229 | 3.144 | 3.201 | 49,094,868 | -0.02(-0.59%) |
Oct 11, 2004 | 3.193 | 3.236 | 3.175 | 3.220 | 29,681,850 | +0.01(+0.43%) |
Oct 08, 2004 | 3.270 | 3.283 | 3.175 | 3.207 | 51,322,164 | -0.08(-2.47%) |
Oct 07, 2004 | 3.283 | 3.308 | 3.260 | 3.288 | 46,295,120 | -0.03(-0.78%) |
Oct 06, 2004 | 3.265 | 3.315 | 3.255 | 3.314 | 39,525,828 | +0.03(+1.05%) |
Oct 05, 2004 | 3.227 | 3.284 | 3.219 | 3.279 | 62,622,452 | -0.01(-0.42%) |
Oct 04, 2004 | 3.303 | 3.360 | 3.284 | 3.293 | 56,492,180 | -0.01(-0.31%) |
Oct 01, 2004 | 3.258 | 3.338 | 3.258 | 3.303 | 49,537,088 | +0.06(+1.97%) |
Sep 30, 2004 | 3.200 | 3.283 | 3.196 | 3.239 | 63,497,628 | +0.04(+1.24%) |
Sep 29, 2004 | 3.151 | 3.200 | 3.129 | 3.200 | 49,306,716 | +0.05(+1.54%) |
Sep 28, 2004 | 3.172 | 3.189 | 3.124 | 3.151 | 52,727,540 | -0.03(-0.87%) |
Sep 27, 2004 | 3.170 | 3.212 | 3.153 | 3.179 | 57,726,220 | -0.03(-0.97%) |
Sep 24, 2004 | 3.255 | 3.270 | 3.201 | 3.210 | 66,737,280 | -0.04(-1.38%) |
Sep 23, 2004 | 3.220 | 3.279 | 3.220 | 3.255 | 52,382,564 | +0.04(+1.18%) |
Sep 22, 2004 | 3.217 | 3.246 | 3.213 | 3.217 | 55,696,880 | -0.01(-0.43%) |
Sep 21, 2004 | 3.205 | 3.243 | 3.201 | 3.231 | 51,825,160 | +0.05(+1.58%) |
Sep 20, 2004 | 3.134 | 3.229 | 3.134 | 3.181 | 63,248,156 | +0.05(+1.66%) |
Sep 17, 2004 | 3.155 | 3.162 | 3.118 | 3.129 | 71,597,624 | -0.02(-0.60%) |
Sep 16, 2004 | 3.146 | 3.172 | 3.144 | 3.148 | 39,082,452 | -0.01(-0.33%) |
Sep 15, 2004 | 3.181 | 3.186 | 3.131 | 3.158 | 56,538,484 | -0.02(-0.65%) |
Sep 14, 2004 | 3.189 | 3.205 | 3.179 | 3.179 | 57,883,660 | -0.04(-1.13%) |
Sep 13, 2004 | 3.172 | 3.238 | 3.163 | 3.215 | 54,086,028 | +0.06(+1.75%) |
Sep 10, 2004 | 3.131 | 3.189 | 3.131 | 3.160 | 42,484,752 | +0.03(+0.94%) |
Sep 09, 2004 | 3.098 | 3.169 | 3.092 | 3.131 | 54,631,852 | +0.03(+1.00%) |
Sep 08, 2004 | 3.077 | 3.115 | 3.077 | 3.099 | 61,287,116 | -0.01(-0.28%) |
Sep 07, 2004 | 3.075 | 3.112 | 3.075 | 3.108 | 48,415,916 | +0.05(+1.64%) |
Sep 03, 2004 | 3.067 | 3.075 | 3.037 | 3.058 | 73,415,696 | -0.06(-1.78%) |
Sep 02, 2004 | 3.087 | 3.117 | 3.075 | 3.113 | 35,335,756 | +0.02(+0.56%) |