Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.489 | 4.570 | 4.489 | 4.570 | 16,959 | +0.05(+1.20%) |
Mar 30, 2005 | 4.462 | 4.516 | 4.462 | 4.516 | 11,647 | +0.05(+1.21%) |
Mar 29, 2005 | 4.462 | 4.516 | 4.435 | 4.462 | 30,320 | -0.02(-0.36%) |
Mar 28, 2005 | 4.523 | 4.538 | 4.435 | 4.478 | 2,773 | -0.06(-1.30%) |
Mar 24, 2005 | 4.506 | 4.537 | 4.463 | 4.537 | 3,928 | +0.08(+1.68%) |
Mar 23, 2005 | 4.506 | 4.506 | 4.376 | 4.462 | 16,815 | +0.14(+3.12%) |
Mar 22, 2005 | 4.327 | 4.354 | 4.257 | 4.327 | 2,033 | -0.02(-0.37%) |
Mar 21, 2005 | 4.273 | 4.441 | 4.273 | 4.343 | 6,008 | +0.04(+0.88%) |
Mar 18, 2005 | 4.543 | 4.543 | 4.305 | 4.305 | 6,748 | -0.02(-0.50%) |
Mar 17, 2005 | 4.289 | 4.327 | 4.262 | 4.327 | 13,396 | +0.03(+0.76%) |
Mar 16, 2005 | 4.242 | 4.322 | 4.241 | 4.295 | 5,176 | +0.02(+0.51%) |
Mar 15, 2005 | 4.322 | 4.322 | 4.246 | 4.273 | 4,991 | +0.02(+0.51%) |
Mar 14, 2005 | 4.322 | 4.381 | 4.251 | 4.251 | 4,622 | -0.05(-1.13%) |
Mar 11, 2005 | 4.284 | 4.300 | 4.262 | 4.300 | 3,760 | +0.03(+0.63%) |
Mar 10, 2005 | 4.257 | 4.322 | 4.257 | 4.273 | 4,067 | +0.00(+0.11%) |
Mar 09, 2005 | 4.311 | 4.311 | 4.268 | 4.268 | 4,483 | -0.06(-1.28%) |
Mar 08, 2005 | 4.414 | 4.414 | 4.316 | 4.323 | 7,025 | -0.00(-0.09%) |
Mar 07, 2005 | 4.333 | 4.424 | 4.327 | 4.327 | 29,054 | -0.14(-3.03%) |
Mar 04, 2005 | 4.327 | 4.581 | 4.327 | 4.462 | 7,118 | +0.14(+3.12%) |
Mar 03, 2005 | 4.235 | 4.327 | 4.235 | 4.327 | 12,220 | +0.10(+2.43%) |
Mar 02, 2005 | 4.176 | 4.235 | 4.176 | 4.224 | 13,158 | +0.06(+1.43%) |
Mar 01, 2005 | 4.122 | 4.165 | 4.122 | 4.165 | 3,205 | -0.02(-0.39%) |
Feb 28, 2005 | 4.062 | 4.235 | 3.948 | 4.181 | 26,808 | +0.08(+1.98%) |
Feb 25, 2005 | 3.975 | 4.100 | 3.954 | 4.100 | 9,608 | +0.10(+2.57%) |
Feb 24, 2005 | 4.046 | 4.046 | 3.932 | 3.997 | 9,983 | -0.05(-1.34%) |
Feb 23, 2005 | 4.051 | 4.051 | 4.051 | 4.051 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 3.894 | 4.051 | 3.894 | 4.051 | 10,974 | +0.11(+2.88%) |
Feb 18, 2005 | 3.932 | 4.094 | 3.932 | 3.938 | 23,367 | -0.02(-0.41%) |
Feb 17, 2005 | 3.921 | 3.986 | 3.921 | 3.954 | 23,295 | -0.02(-0.54%) |
Feb 16, 2005 | 3.975 | 4.003 | 3.944 | 3.975 | 28,194 | +0.03(+0.68%) |
Feb 15, 2005 | 4.051 | 4.051 | 3.948 | 3.948 | 24,957 | -0.07(-1.75%) |
Feb 14, 2005 | 4.192 | 4.192 | 3.921 | 4.019 | 20,013 | -0.04(-0.93%) |
Feb 11, 2005 | 4.219 | 4.219 | 4.057 | 4.057 | 17,096 | -0.17(-3.98%) |
Feb 10, 2005 | 4.272 | 4.272 | 4.225 | 4.225 | 600 | +0.01(+0.14%) |
Feb 09, 2005 | 4.327 | 4.381 | 4.214 | 4.219 | 15,996 | -0.04(-1.02%) |
Feb 08, 2005 | 4.051 | 4.300 | 4.051 | 4.262 | 52,608 | +0.29(+7.21%) |
Feb 07, 2005 | 3.927 | 3.997 | 3.927 | 3.975 | 4,622 | +0.10(+2.51%) |
Feb 04, 2005 | 3.926 | 3.926 | 3.878 | 3.878 | 1,442 | -0.04(-1.10%) |
Feb 03, 2005 | 3.970 | 3.970 | 3.873 | 3.921 | 12,762 | -0.06(-1.51%) |
Feb 02, 2005 | 4.030 | 4.057 | 3.981 | 3.981 | 5,823 | -0.05(-1.19%) |
Feb 01, 2005 | 3.911 | 4.030 | 3.894 | 4.030 | 4,810 | +0.19(+4.93%) |
Jan 31, 2005 | 3.852 | 3.852 | 3.840 | 3.840 | 924 | -0.02(-0.42%) |
Jan 28, 2005 | 3.846 | 3.856 | 3.846 | 3.856 | 554 | -0.18(-4.55%) |
Jan 27, 2005 | 3.975 | 4.040 | 3.975 | 4.040 | 1,294 | +0.12(+3.03%) |
Jan 26, 2005 | 3.792 | 3.921 | 3.792 | 3.921 | 1,109 | -0.08(-1.89%) |
Jan 25, 2005 | 3.840 | 4.003 | 3.840 | 3.997 | 18,118 | +0.12(+3.08%) |
Jan 24, 2005 | 3.840 | 3.878 | 3.710 | 3.878 | 3,322 | -0.05(-1.39%) |
Jan 21, 2005 | 3.948 | 4.013 | 3.932 | 3.932 | 4,067 | +0.04(+0.96%) |
Jan 20, 2005 | 3.894 | 3.975 | 3.894 | 3.895 | 3,004 | -0.13(-3.21%) |
Jan 19, 2005 | 4.170 | 4.170 | 4.024 | 4.024 | 6,286 | -0.10(-2.49%) |
Jan 18, 2005 | 3.916 | 4.165 | 3.878 | 4.127 | 12,004 | +0.34(+8.84%) |
Jan 14, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 4,622 | -0.13(-3.31%) |
Jan 13, 2005 | 3.586 | 3.921 | 3.586 | 3.921 | 2,458 | -0.11(-2.68%) |
Jan 12, 2005 | 3.786 | 4.056 | 3.786 | 4.030 | 3,283 | +0.21(+5.52%) |
Jan 11, 2005 | 3.921 | 3.921 | 3.624 | 3.819 | 23,341 | -0.10(-2.62%) |
Jan 10, 2005 | 3.948 | 4.057 | 3.921 | 3.921 | 4,483 | -0.04(-0.96%) |
Jan 07, 2005 | 4.192 | 4.192 | 3.959 | 3.959 | 1,432 | +0.03(+0.69%) |
Jan 06, 2005 | 3.921 | 4.057 | 3.921 | 3.932 | 2,255 | -0.11(-2.68%) |
Jan 05, 2005 | 4.030 | 4.067 | 4.024 | 4.040 | 924 | +0.09(+2.37%) |
Jan 04, 2005 | 3.954 | 4.176 | 3.921 | 3.947 | 3,235 | -0.05(-1.26%) |
Jan 03, 2005 | 4.057 | 4.057 | 3.921 | 3.997 | 18,830 | -0.08(-1.86%) |
Dec 31, 2004 | 4.068 | 4.170 | 4.064 | 4.073 | 3,374 | -0.09(-2.21%) |
Dec 30, 2004 | 4.165 | 4.186 | 4.078 | 4.165 | 3,882 | +0.00(+0.00%) |
Dec 29, 2004 | 4.208 | 4.208 | 4.067 | 4.165 | 2,958 | -0.05(-1.16%) |
Dec 28, 2004 | 4.213 | 4.213 | 4.089 | 4.213 | 3,882 | +0.06(+1.56%) |
Dec 27, 2004 | 3.786 | 4.327 | 3.786 | 4.149 | 15,530 | +0.04(+0.92%) |
Dec 23, 2004 | 4.105 | 4.111 | 4.105 | 4.111 | 1,109 | -0.07(-1.68%) |
Dec 22, 2004 | 4.111 | 4.192 | 3.921 | 4.181 | 25,698 | -0.02(-0.39%) |
Dec 21, 2004 | 4.203 | 4.246 | 4.197 | 4.197 | 19,043 | +0.06(+1.44%) |
Dec 20, 2004 | 4.246 | 4.276 | 4.138 | 4.138 | 13,496 | -0.09(-2.17%) |
Dec 17, 2004 | 4.057 | 4.278 | 4.057 | 4.230 | 3,143 | -0.10(-2.25%) |
Dec 16, 2004 | 4.080 | 4.387 | 4.062 | 4.327 | 15,160 | +0.17(+4.17%) |
Dec 15, 2004 | 3.786 | 4.159 | 3.678 | 4.154 | 22,001 | +0.11(+2.81%) |
Dec 14, 2004 | 4.138 | 4.138 | 3.808 | 4.040 | 4,991 | -0.08(-1.97%) |
Dec 13, 2004 | 4.008 | 4.192 | 3.986 | 4.122 | 5,361 | -0.08(-1.93%) |
Dec 10, 2004 | 4.057 | 4.235 | 4.057 | 4.203 | 17,009 | +0.01(+0.26%) |
Dec 09, 2004 | 4.228 | 4.295 | 4.154 | 4.192 | 8,319 | -0.05(-1.15%) |
Dec 08, 2004 | 4.294 | 4.294 | 4.241 | 4.241 | 4,991 | -0.08(-1.88%) |
Dec 07, 2004 | 4.300 | 4.414 | 4.295 | 4.322 | 32,354 | -0.01(-0.25%) |
Dec 06, 2004 | 4.251 | 4.332 | 4.251 | 4.332 | 6,655 | +0.08(+1.91%) |
Dec 03, 2004 | 4.327 | 4.327 | 4.219 | 4.251 | 10,908 | -0.10(-2.36%) |
Dec 02, 2004 | 4.365 | 4.451 | 4.354 | 4.354 | 10,538 | -0.01(-0.12%) |
Dec 01, 2004 | 4.543 | 4.543 | 4.338 | 4.359 | 19,597 | -0.16(-3.47%) |
Nov 30, 2004 | 4.197 | 4.597 | 4.170 | 4.516 | 48,809 | +0.26(+6.10%) |
Nov 29, 2004 | 3.954 | 4.322 | 3.954 | 4.257 | 31,060 | +0.12(+2.88%) |
Nov 26, 2004 | 4.057 | 4.327 | 4.040 | 4.138 | 17,748 | -0.14(-3.16%) |
Nov 24, 2004 | 4.235 | 4.327 | 4.057 | 4.273 | 37,346 | +0.04(+1.02%) |
Nov 23, 2004 | 3.808 | 4.235 | 3.781 | 4.230 | 55,649 | +0.30(+7.70%) |
Nov 22, 2004 | 3.851 | 3.981 | 3.851 | 3.927 | 22,001 | +0.03(+0.71%) |
Nov 19, 2004 | 3.673 | 3.921 | 3.673 | 3.900 | 10,538 | -0.04(-1.10%) |
Nov 18, 2004 | 3.721 | 3.943 | 3.662 | 3.943 | 13,496 | +0.16(+4.14%) |
Nov 17, 2004 | 3.721 | 3.851 | 3.651 | 3.786 | 75,062 | +0.14(+3.86%) |
Nov 16, 2004 | 3.591 | 3.662 | 3.348 | 3.646 | 96,694 | +0.05(+1.35%) |
Nov 15, 2004 | 3.624 | 3.689 | 3.591 | 3.597 | 70,255 | +0.01(+0.15%) |
Nov 12, 2004 | 3.483 | 3.602 | 3.462 | 3.591 | 73,213 | +0.18(+5.16%) |
Nov 11, 2004 | 3.489 | 3.489 | 3.408 | 3.415 | 12,941 | -0.07(-1.97%) |
Nov 10, 2004 | 3.564 | 3.564 | 3.484 | 3.484 | 40,674 | -0.04(-1.06%) |
Nov 09, 2004 | 3.548 | 3.635 | 3.456 | 3.521 | 40,489 | +0.01(+0.15%) |
Nov 08, 2004 | 3.353 | 3.629 | 3.272 | 3.516 | 61,381 | +0.27(+8.33%) |
Nov 05, 2004 | 3.218 | 3.245 | 3.170 | 3.245 | 21,076 | -0.02(-0.50%) |
Nov 04, 2004 | 3.224 | 3.262 | 3.224 | 3.262 | 4,991 | +0.04(+1.34%) |
Nov 03, 2004 | 3.219 | 3.219 | 3.218 | 3.218 | 1,294 | +0.00(+0.00%) |
Nov 02, 2004 | 3.218 | 3.218 | 3.218 | 3.218 | 184 | -0.01(-0.17%) |
Nov 01, 2004 | 3.348 | 3.348 | 3.224 | 3.224 | 7,025 | +0.01(+0.17%) |
Oct 29, 2004 | 3.343 | 3.343 | 3.218 | 3.218 | 5,176 | -0.03(-0.83%) |
Oct 28, 2004 | 3.245 | 3.245 | 3.245 | 3.245 | 924 | +0.05(+1.69%) |
Oct 27, 2004 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 3.180 | 3.245 | 3.180 | 3.191 | 4,622 | -0.05(-1.50%) |
Oct 25, 2004 | 3.240 | 3.240 | 3.240 | 3.240 | 6,470 | -0.01(-0.35%) |
Oct 22, 2004 | 3.299 | 3.299 | 3.251 | 3.251 | 554 | +0.01(+0.17%) |
Oct 21, 2004 | 3.342 | 3.342 | 3.246 | 3.246 | 369 | -0.06(-1.78%) |
Oct 20, 2004 | 3.305 | 3.305 | 3.305 | 3.305 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 3.197 | 3.321 | 3.197 | 3.305 | 22,740 | +0.14(+4.27%) |
Oct 18, 2004 | 3.299 | 3.299 | 3.164 | 3.170 | 3,327 | -0.09(-2.66%) |
Oct 15, 2004 | 3.191 | 3.332 | 3.191 | 3.256 | 6,655 | -0.03(-0.99%) |
Oct 14, 2004 | 3.218 | 3.316 | 3.218 | 3.289 | 6,101 | +0.00(+0.00%) |
Oct 13, 2004 | 3.197 | 3.321 | 3.197 | 3.289 | 9,244 | +0.03(+1.00%) |
Oct 12, 2004 | 3.197 | 3.272 | 3.197 | 3.256 | 5,731 | -0.01(-0.17%) |
Oct 11, 2004 | 3.348 | 3.353 | 3.262 | 3.262 | 1,848 | -0.06(-1.95%) |
Oct 08, 2004 | 3.245 | 3.326 | 3.245 | 3.326 | 9,244 | +0.05(+1.49%) |
Oct 07, 2004 | 3.256 | 3.283 | 3.251 | 3.278 | 2,958 | -0.04(-1.30%) |
Oct 06, 2004 | 3.170 | 3.326 | 3.170 | 3.321 | 11,832 | -0.03(-0.81%) |
Oct 05, 2004 | 3.381 | 3.381 | 3.321 | 3.348 | 2,218 | +0.02(+0.65%) |
Oct 04, 2004 | 3.272 | 3.326 | 3.272 | 3.326 | 4,622 | +0.05(+1.64%) |
Oct 01, 2004 | 3.251 | 3.343 | 3.229 | 3.273 | 29,951 | -0.07(-2.09%) |
Sep 30, 2004 | 3.337 | 3.353 | 3.229 | 3.343 | 22,370 | -0.01(-0.16%) |
Sep 29, 2004 | 3.299 | 3.348 | 3.229 | 3.348 | 14,236 | +0.00(+0.00%) |
Sep 28, 2004 | 3.348 | 3.348 | 3.245 | 3.348 | 6,101 | -0.04(-1.26%) |
Sep 27, 2004 | 3.353 | 3.391 | 3.278 | 3.391 | 10,538 | +0.04(+1.11%) |
Sep 24, 2004 | 3.353 | 3.408 | 3.353 | 3.353 | 13,866 | -0.03(-0.80%) |
Sep 23, 2004 | 3.527 | 3.527 | 3.337 | 3.381 | 16,454 | +0.01(+0.16%) |
Sep 22, 2004 | 3.299 | 3.408 | 3.272 | 3.375 | 22,740 | +0.07(+2.13%) |
Sep 21, 2004 | 3.348 | 3.348 | 3.305 | 3.305 | 1,109 | -0.04(-1.29%) |
Sep 20, 2004 | 3.381 | 3.381 | 3.326 | 3.348 | 45,666 | +0.02(+0.49%) |
Sep 17, 2004 | 3.326 | 3.408 | 3.326 | 3.332 | 6,655 | +0.01(+0.16%) |
Sep 16, 2004 | 3.245 | 3.326 | 3.245 | 3.326 | 8,504 | +0.08(+2.50%) |
Sep 15, 2004 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 3.251 | 3.348 | 3.245 | 3.245 | 17,009 | +0.00(+0.00%) |
Sep 13, 2004 | 3.164 | 3.245 | 3.164 | 3.245 | 2,218 | +0.00(+0.00%) |
Sep 10, 2004 | 3.283 | 3.283 | 3.234 | 3.245 | 3,512 | +0.02(+0.50%) |
Sep 09, 2004 | 3.229 | 3.229 | 3.229 | 3.229 | 4,067 | +0.00(+0.00%) |
Sep 08, 2004 | 3.326 | 3.326 | 3.229 | 3.229 | 4,067 | +0.00(+0.00%) |
Sep 07, 2004 | 3.213 | 3.240 | 3.213 | 3.229 | 1,848 | +0.02(+0.51%) |
Sep 03, 2004 | 3.191 | 3.234 | 3.191 | 3.213 | 23,295 | +0.02(+0.68%) |
Sep 02, 2004 | 3.229 | 3.229 | 3.191 | 3.191 | 3,882 | -0.04(-1.34%) |
Sep 01, 2004 | 3.245 | 3.299 | 3.229 | 3.234 | 18,303 | -0.07(-2.13%) |
Aug 31, 2004 | 3.235 | 3.305 | 3.229 | 3.305 | 7,580 | +0.06(+1.83%) |
Aug 30, 2004 | 3.294 | 3.310 | 3.240 | 3.245 | 7,210 | +0.01(+0.33%) |
Aug 27, 2004 | 3.348 | 3.353 | 3.234 | 3.234 | 2,033 | -0.08(-2.29%) |
Aug 26, 2004 | 3.245 | 3.316 | 3.240 | 3.310 | 16,084 | +0.08(+2.32%) |
Aug 25, 2004 | 3.218 | 3.272 | 3.164 | 3.235 | 4,806 | -0.12(-3.53%) |
Aug 24, 2004 | 3.164 | 3.381 | 3.164 | 3.353 | 24,034 | +0.19(+5.96%) |
Aug 23, 2004 | 3.164 | 3.165 | 3.164 | 3.165 | 1,109 | +0.00(+0.02%) |
Aug 20, 2004 | 3.218 | 3.218 | 3.110 | 3.164 | 3,143 | -0.05(-1.68%) |
Aug 19, 2004 | 3.191 | 3.245 | 3.191 | 3.218 | 14,420 | -0.02(-0.67%) |
Aug 18, 2004 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 3.229 | 3.326 | 3.229 | 3.240 | 11,647 | +0.01(+0.34%) |
Aug 16, 2004 | 3.245 | 3.299 | 3.191 | 3.229 | 7,580 | +0.04(+1.19%) |
Aug 13, 2004 | 3.218 | 3.283 | 3.121 | 3.191 | 8,874 | -0.02(-0.49%) |
Aug 12, 2004 | 3.224 | 3.240 | 3.110 | 3.207 | 66,003 | +0.04(+1.18%) |
Aug 11, 2004 | 3.435 | 3.435 | 3.164 | 3.170 | 9,244 | +0.02(+0.51%) |
Aug 10, 2004 | 3.153 | 3.153 | 3.153 | 3.153 | 2,033 | +0.00(+0.00%) |
Aug 09, 2004 | 3.153 | 3.213 | 3.153 | 3.153 | 12,941 | -0.01(-0.17%) |
Aug 06, 2004 | 3.159 | 3.159 | 3.159 | 3.159 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 3.175 | 3.207 | 3.153 | 3.159 | 4,437 | +0.01(+0.17%) |
Aug 04, 2004 | 3.154 | 3.197 | 3.153 | 3.153 | 3,327 | -0.02(-0.61%) |
Aug 03, 2004 | 3.173 | 3.173 | 3.173 | 3.173 | 184 | +0.00(+0.00%) |
Aug 02, 2004 | 3.224 | 3.224 | 3.153 | 3.173 | 11,277 | -0.08(-2.40%) |
Jul 30, 2004 | 3.424 | 3.424 | 3.159 | 3.251 | 3,697 | +0.06(+2.04%) |
Jul 29, 2004 | 3.191 | 3.245 | 3.180 | 3.186 | 9,429 | -0.12(-3.60%) |
Jul 28, 2004 | 3.153 | 3.305 | 3.153 | 3.305 | 8,319 | +0.08(+2.52%) |
Jul 27, 2004 | 3.153 | 3.305 | 3.143 | 3.224 | 24,959 | +0.08(+2.41%) |
Jul 26, 2004 | 3.040 | 3.207 | 3.040 | 3.148 | 7,395 | +0.11(+3.56%) |
Jul 23, 2004 | 3.051 | 3.088 | 3.034 | 3.040 | 20,891 | +0.01(+0.18%) |
Jul 22, 2004 | 3.241 | 3.241 | 3.034 | 3.034 | 3,512 | -0.22(-6.66%) |
Jul 21, 2004 | 3.245 | 3.353 | 3.121 | 3.251 | 7,395 | +0.00(+0.00%) |
Jul 20, 2004 | 3.251 | 3.251 | 3.251 | 3.251 | 184 | +0.09(+2.74%) |
Jul 19, 2004 | 3.164 | 3.164 | 3.164 | 3.164 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 3.148 | 3.198 | 3.148 | 3.164 | 3,143 | +0.12(+4.09%) |
Jul 15, 2004 | 3.225 | 3.229 | 3.040 | 3.040 | 924 | -0.17(-5.23%) |
Jul 14, 2004 | 3.273 | 3.299 | 3.040 | 3.207 | 2,033 | -0.04(-1.33%) |
Jul 13, 2004 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 3.299 | 3.381 | 3.245 | 3.251 | 7,765 | -0.06(-1.81%) |
Jul 09, 2004 | 3.359 | 3.359 | 3.310 | 3.311 | 1,848 | -0.06(-1.91%) |
Jul 08, 2004 | 3.299 | 3.375 | 3.299 | 3.375 | 2,773 | -0.00(-0.14%) |
Jul 07, 2004 | 3.299 | 3.381 | 3.299 | 3.380 | 3,697 | +0.05(+1.44%) |
Jul 06, 2004 | 3.337 | 3.375 | 3.332 | 3.332 | 1,663 | -0.01(-0.32%) |
Jul 02, 2004 | 3.353 | 3.359 | 3.343 | 3.343 | 2,033 | -0.04(-1.12%) |
Jul 01, 2004 | 3.381 | 3.408 | 3.348 | 3.381 | 27,362 | -0.03(-0.79%) |
Jun 30, 2004 | 3.408 | 3.408 | 3.381 | 3.408 | 5,731 | +0.00(+0.00%) |
Jun 29, 2004 | 3.402 | 3.429 | 3.402 | 3.408 | 8,319 | +0.01(+0.16%) |
Jun 28, 2004 | 3.381 | 3.424 | 3.257 | 3.402 | 48,254 | +0.11(+3.45%) |
Jun 25, 2004 | 3.245 | 3.385 | 3.245 | 3.289 | 6,655 | +0.03(+0.83%) |
Jun 24, 2004 | 3.321 | 3.408 | 3.262 | 3.262 | 61,381 | -0.06(-1.94%) |
Jun 23, 2004 | 3.207 | 3.326 | 3.207 | 3.326 | 14,605 | +0.06(+1.80%) |
Jun 22, 2004 | 3.132 | 3.343 | 3.132 | 3.267 | 30,320 | +0.19(+6.15%) |
Jun 21, 2004 | 3.077 | 3.078 | 3.077 | 3.078 | 1,109 | +0.04(+1.43%) |
Jun 18, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 2,033 | -0.05(-1.58%) |
Jun 17, 2004 | 3.083 | 3.083 | 3.083 | 3.083 | 554 | +0.00(+0.00%) |
Jun 16, 2004 | 3.082 | 3.083 | 3.078 | 3.083 | 3,882 | +0.00(+0.00%) |
Jun 15, 2004 | 3.099 | 3.143 | 3.078 | 3.083 | 3,697 | +0.04(+1.42%) |
Jun 14, 2004 | 3.083 | 3.110 | 3.040 | 3.040 | 2,773 | -0.13(-4.24%) |
Jun 10, 2004 | 3.110 | 3.174 | 3.034 | 3.174 | 924 | +0.09(+2.78%) |
Jun 09, 2004 | 3.083 | 3.088 | 3.083 | 3.088 | 924 | -0.11(-3.37%) |
Jun 08, 2004 | 3.051 | 3.201 | 3.019 | 3.196 | 2,403 | +0.06(+1.88%) |
Jun 07, 2004 | 3.239 | 3.239 | 3.132 | 3.137 | 3,143 | +0.03(+0.87%) |
Jun 04, 2004 | 3.245 | 3.245 | 3.002 | 3.110 | 5,546 | -0.14(-4.17%) |
Jun 03, 2004 | 3.245 | 3.245 | 3.245 | 3.245 | 554 | -0.09(-2.58%) |
Jun 02, 2004 | 3.342 | 3.342 | 3.267 | 3.331 | 2,588 | +0.07(+2.16%) |
Jun 01, 2004 | 3.234 | 3.353 | 3.191 | 3.261 | 12,572 | -0.03(-0.99%) |
May 28, 2004 | 3.229 | 3.331 | 3.229 | 3.293 | 5,361 | -0.02(-0.65%) |
May 27, 2004 | 3.143 | 3.321 | 3.143 | 3.315 | 49,733 | +0.01(+0.31%) |
May 26, 2004 | 3.239 | 3.337 | 3.153 | 3.305 | 24,219 | +0.09(+2.69%) |
May 25, 2004 | 3.170 | 3.218 | 3.067 | 3.218 | 18,858 | +0.05(+1.71%) |
May 24, 2004 | 3.061 | 3.164 | 3.061 | 3.164 | 4,622 | +0.05(+1.56%) |
May 21, 2004 | 3.024 | 3.159 | 3.024 | 3.115 | 9,244 | -0.07(-2.21%) |
May 20, 2004 | 3.186 | 3.186 | 3.067 | 3.186 | 14,420 | +0.01(+0.17%) |
May 19, 2004 | 2.986 | 3.191 | 2.975 | 3.180 | 12,017 | +0.21(+6.91%) |
May 18, 2004 | 2.948 | 3.024 | 2.948 | 2.975 | 19,782 | -0.04(-1.43%) |
May 17, 2004 | 2.948 | 3.051 | 2.948 | 3.018 | 14,605 | -0.09(-2.96%) |
May 14, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 184 | -0.01(-0.19%) |
May 13, 2004 | 3.180 | 3.180 | 3.040 | 3.116 | 8,504 | +0.00(+0.03%) |
May 12, 2004 | 3.083 | 3.115 | 2.840 | 3.115 | 91,332 | -0.01(-0.19%) |
May 11, 2004 | 3.132 | 3.132 | 3.121 | 3.121 | 554 | -0.02(-0.67%) |
May 10, 2004 | 3.088 | 3.142 | 3.088 | 3.142 | 554 | +0.01(+0.33%) |
May 07, 2004 | 3.099 | 3.132 | 3.094 | 3.132 | 2,218 | -0.01(-0.17%) |
May 06, 2004 | 3.132 | 3.137 | 3.132 | 3.137 | 9,059 | +0.03(+0.87%) |
May 05, 2004 | 3.115 | 3.169 | 3.110 | 3.110 | 739 | -0.06(-1.89%) |
May 04, 2004 | 3.110 | 3.218 | 3.110 | 3.170 | 23,480 | +0.03(+1.05%) |
May 03, 2004 | 3.115 | 3.153 | 3.088 | 3.137 | 9,613 | +0.05(+1.75%) |
Apr 30, 2004 | 3.105 | 3.110 | 3.083 | 3.083 | 9,059 | -0.02(-0.70%) |
Apr 29, 2004 | 3.105 | 3.159 | 3.105 | 3.105 | 9,429 | +0.00(+0.00%) |
Apr 28, 2004 | 3.105 | 3.111 | 3.105 | 3.105 | 7,395 | -0.01(-0.17%) |
Apr 27, 2004 | 3.115 | 3.148 | 3.110 | 3.110 | 1,294 | -0.01(-0.17%) |
Apr 26, 2004 | 3.105 | 3.126 | 3.105 | 3.115 | 3,882 | -0.09(-2.87%) |
Apr 23, 2004 | 3.132 | 3.207 | 3.132 | 3.207 | 2,033 | +0.05(+1.72%) |
Apr 22, 2004 | 3.105 | 3.164 | 3.105 | 3.153 | 4,437 | -0.02(-0.51%) |
Apr 21, 2004 | 3.213 | 3.213 | 3.110 | 3.170 | 4,437 | +0.01(+0.34%) |
Apr 20, 2004 | 3.083 | 3.159 | 3.083 | 3.159 | 16,084 | -0.03(-0.85%) |
Apr 19, 2004 | 3.185 | 3.186 | 3.088 | 3.186 | 1,109 | +0.03(+0.86%) |
Apr 16, 2004 | 3.153 | 3.159 | 3.094 | 3.159 | 6,101 | -0.01(-0.17%) |
Apr 15, 2004 | 3.083 | 3.164 | 3.083 | 3.164 | 1,663 | -0.02(-0.66%) |
Apr 14, 2004 | 3.164 | 3.185 | 3.083 | 3.185 | 4,252 | +0.01(+0.32%) |
Apr 13, 2004 | 3.137 | 3.175 | 3.056 | 3.175 | 14,605 | -0.02(-0.49%) |
Apr 12, 2004 | 3.175 | 3.191 | 3.137 | 3.191 | 29,026 | +0.05(+1.69%) |
Apr 08, 2004 | 3.137 | 3.143 | 3.137 | 3.138 | 16,824 | -0.04(-1.33%) |
Apr 07, 2004 | 3.137 | 3.191 | 3.137 | 3.180 | 18,858 | +0.01(+0.32%) |
Apr 06, 2004 | 3.170 | 3.207 | 3.170 | 3.170 | 3,512 | +0.00(+0.15%) |
Apr 05, 2004 | 3.143 | 3.202 | 3.143 | 3.165 | 10,168 | -0.03(-0.81%) |
Apr 02, 2004 | 3.197 | 3.197 | 3.186 | 3.191 | 11,093 | +0.05(+1.71%) |