Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.290 | 4.304 | 4.181 | 4.214 | 14,237,767 | +0.00(+0.10%) |
Apr 28, 2005 | 4.325 | 4.328 | 4.179 | 4.209 | 16,549,544 | -0.13(-2.93%) |
Apr 27, 2005 | 4.483 | 4.485 | 4.321 | 4.336 | 14,418,125 | -0.17(-3.70%) |
Apr 26, 2005 | 4.575 | 4.577 | 4.498 | 4.503 | 8,900,545 | -0.07(-1.58%) |
Apr 25, 2005 | 4.551 | 4.599 | 4.538 | 4.575 | 18,862,234 | +0.05(+1.21%) |
Apr 22, 2005 | 4.485 | 4.562 | 4.420 | 4.520 | 14,325,892 | +0.05(+1.18%) |
Apr 21, 2005 | 4.328 | 4.472 | 4.314 | 4.468 | 12,484,415 | +0.14(+3.24%) |
Apr 20, 2005 | 4.483 | 4.555 | 4.297 | 4.328 | 20,237,976 | -0.11(-2.42%) |
Apr 19, 2005 | 4.380 | 4.485 | 4.363 | 4.435 | 22,771,662 | +0.15(+3.58%) |
Apr 18, 2005 | 4.244 | 4.308 | 4.028 | 4.282 | 20,481,344 | +0.04(+1.03%) |
Apr 15, 2005 | 4.382 | 4.415 | 4.205 | 4.238 | 30,111,540 | -0.15(-3.39%) |
Apr 14, 2005 | 4.391 | 4.501 | 4.347 | 4.387 | 34,691,716 | +0.05(+1.06%) |
Apr 13, 2005 | 4.621 | 4.621 | 4.328 | 4.341 | 32,535,640 | -0.20(-4.34%) |
Apr 12, 2005 | 4.678 | 4.700 | 4.527 | 4.538 | 15,021,297 | -0.14(-3.00%) |
Apr 11, 2005 | 4.669 | 4.682 | 4.599 | 4.678 | 13,935,953 | +0.03(+0.66%) |
Apr 08, 2005 | 4.744 | 4.761 | 4.643 | 4.647 | 13,105,394 | -0.12(-2.57%) |
Apr 07, 2005 | 4.963 | 4.967 | 4.753 | 4.770 | 19,423,398 | -0.14(-2.81%) |
Apr 06, 2005 | 4.869 | 4.954 | 4.823 | 4.908 | 11,836,497 | +0.04(+0.81%) |
Apr 05, 2005 | 4.952 | 4.982 | 4.847 | 4.869 | 13,689,388 | -0.08(-1.68%) |
Apr 04, 2005 | 5.033 | 5.042 | 4.866 | 4.952 | 23,533,274 | +0.03(+0.53%) |
Apr 01, 2005 | 4.862 | 4.932 | 4.838 | 4.926 | 17,329,420 | +0.12(+2.51%) |
Mar 31, 2005 | 4.704 | 4.809 | 4.687 | 4.805 | 18,961,772 | +0.22(+4.88%) |
Mar 30, 2005 | 4.527 | 4.588 | 4.396 | 4.582 | 19,843,472 | +0.06(+1.41%) |
Mar 29, 2005 | 4.663 | 4.709 | 4.498 | 4.518 | 16,040,889 | -0.14(-3.10%) |
Mar 28, 2005 | 4.623 | 4.707 | 4.555 | 4.663 | 27,284,260 | +0.05(+1.09%) |
Mar 24, 2005 | 4.577 | 4.654 | 4.492 | 4.612 | 19,706,034 | +0.08(+1.69%) |
Mar 23, 2005 | 4.753 | 4.754 | 4.393 | 4.536 | 31,704,168 | -0.24(-5.00%) |
Mar 22, 2005 | 4.926 | 4.978 | 4.774 | 4.774 | 19,720,190 | -0.14(-2.94%) |
Mar 21, 2005 | 5.004 | 5.026 | 4.888 | 4.919 | 13,312,235 | -0.07(-1.45%) |
Mar 18, 2005 | 5.007 | 5.037 | 4.928 | 4.991 | 14,866,052 | +0.02(+0.40%) |
Mar 17, 2005 | 4.864 | 4.985 | 4.862 | 4.972 | 20,631,566 | +0.18(+3.65%) |
Mar 16, 2005 | 4.788 | 4.875 | 4.731 | 4.796 | 18,060,896 | +0.01(+0.18%) |
Mar 15, 2005 | 4.858 | 4.893 | 4.774 | 4.788 | 13,615,419 | -0.04(-0.77%) |
Mar 14, 2005 | 4.844 | 4.862 | 4.700 | 4.825 | 15,809,848 | +0.02(+0.32%) |
Mar 11, 2005 | 4.763 | 4.888 | 4.698 | 4.809 | 18,407,914 | +0.05(+0.97%) |
Mar 10, 2005 | 4.866 | 5.007 | 4.676 | 4.763 | 30,378,196 | -0.17(-3.42%) |
Mar 09, 2005 | 5.059 | 5.103 | 4.897 | 4.932 | 29,971,364 | -0.09(-1.70%) |
Mar 08, 2005 | 5.180 | 5.180 | 5.004 | 5.018 | 17,003,864 | -0.02(-0.48%) |
Mar 07, 2005 | 5.136 | 5.180 | 4.961 | 5.042 | 27,534,478 | -0.06(-1.12%) |
Mar 04, 2005 | 4.993 | 5.125 | 4.993 | 5.099 | 24,241,920 | +0.16(+3.24%) |
Mar 03, 2005 | 4.950 | 4.993 | 4.901 | 4.939 | 27,038,608 | +0.12(+2.41%) |
Mar 02, 2005 | 4.643 | 4.829 | 4.632 | 4.823 | 27,674,654 | +0.19(+4.11%) |
Mar 01, 2005 | 4.750 | 4.805 | 4.577 | 4.632 | 19,916,072 | -0.12(-2.49%) |
Feb 28, 2005 | 4.823 | 4.950 | 4.569 | 4.750 | 31,307,382 | +0.03(+0.56%) |
Feb 25, 2005 | 4.501 | 4.766 | 4.485 | 4.724 | 26,707,114 | +0.27(+6.05%) |
Feb 24, 2005 | 4.433 | 4.483 | 4.376 | 4.455 | 23,690,344 | +0.04(+0.94%) |
Feb 23, 2005 | 4.479 | 4.520 | 4.367 | 4.413 | 24,703,088 | +0.07(+1.61%) |
Feb 22, 2005 | 4.347 | 4.448 | 4.312 | 4.343 | 22,434,232 | +0.00(+0.10%) |
Feb 18, 2005 | 4.166 | 4.343 | 4.159 | 4.339 | 16,416,673 | +0.19(+4.48%) |
Feb 17, 2005 | 4.286 | 4.319 | 4.150 | 4.152 | 17,853,142 | -0.13(-3.07%) |
Feb 16, 2005 | 4.131 | 4.293 | 4.131 | 4.284 | 17,649,498 | +0.14(+3.49%) |
Feb 15, 2005 | 4.161 | 4.190 | 4.080 | 4.139 | 10,903,202 | -0.01(-0.26%) |
Feb 14, 2005 | 4.155 | 4.194 | 4.133 | 4.150 | 11,095,432 | +0.03(+0.74%) |
Feb 11, 2005 | 4.117 | 4.157 | 4.074 | 4.120 | 10,330,623 | +0.00(+0.05%) |
Feb 10, 2005 | 4.030 | 4.139 | 3.993 | 4.117 | 17,106,142 | +0.14(+3.52%) |
Feb 09, 2005 | 3.964 | 4.028 | 3.947 | 3.977 | 7,701,964 | -0.00(-0.06%) |
Feb 08, 2005 | 3.925 | 3.997 | 3.912 | 3.979 | 9,174,506 | +0.04(+0.89%) |
Feb 07, 2005 | 3.979 | 3.997 | 3.907 | 3.944 | 14,618,117 | -0.05(-1.15%) |
Feb 04, 2005 | 3.929 | 4.008 | 3.909 | 3.990 | 14,580,676 | +0.09(+2.24%) |
Feb 03, 2005 | 3.953 | 3.953 | 3.872 | 3.903 | 16,832,638 | -0.06(-1.49%) |
Feb 02, 2005 | 3.868 | 3.975 | 3.861 | 3.962 | 10,815,991 | +0.08(+2.03%) |
Feb 01, 2005 | 3.866 | 3.940 | 3.855 | 3.883 | 13,871,572 | +0.04(+0.91%) |
Jan 31, 2005 | 3.787 | 3.868 | 3.745 | 3.848 | 15,382,925 | +0.05(+1.21%) |
Jan 28, 2005 | 3.833 | 3.833 | 3.776 | 3.802 | 12,521,857 | -0.03(-0.86%) |
Jan 27, 2005 | 3.789 | 3.839 | 3.777 | 3.835 | 8,652,610 | +0.05(+1.33%) |
Jan 26, 2005 | 3.765 | 3.795 | 3.747 | 3.784 | 13,038,274 | +0.03(+0.82%) |
Jan 25, 2005 | 3.725 | 3.756 | 3.714 | 3.754 | 12,740,112 | +0.03(+0.82%) |
Jan 24, 2005 | 3.723 | 3.741 | 3.708 | 3.723 | 12,873,440 | +0.03(+0.83%) |
Jan 21, 2005 | 3.662 | 3.745 | 3.644 | 3.692 | 12,987,134 | +0.05(+1.44%) |
Jan 20, 2005 | 3.677 | 3.692 | 3.581 | 3.640 | 8,779,546 | -0.04(-1.01%) |
Jan 19, 2005 | 3.692 | 3.743 | 3.666 | 3.677 | 13,329,129 | -0.01(-0.36%) |
Jan 18, 2005 | 3.662 | 3.721 | 3.660 | 3.690 | 18,754,932 | +0.06(+1.63%) |
Jan 14, 2005 | 3.581 | 3.633 | 3.548 | 3.631 | 7,931,635 | +0.07(+1.84%) |
Jan 13, 2005 | 3.548 | 3.594 | 3.533 | 3.565 | 14,266,990 | +0.02(+0.49%) |
Jan 12, 2005 | 3.535 | 3.548 | 3.489 | 3.548 | 15,424,476 | +0.02(+0.43%) |
Jan 11, 2005 | 3.504 | 3.563 | 3.495 | 3.533 | 12,471,174 | +0.02(+0.50%) |
Jan 10, 2005 | 3.493 | 3.550 | 3.471 | 3.515 | 19,641,196 | +0.09(+2.69%) |
Jan 07, 2005 | 3.456 | 3.456 | 3.357 | 3.423 | 11,390,853 | -0.00(-0.06%) |
Jan 06, 2005 | 3.329 | 3.482 | 3.329 | 3.425 | 23,792,624 | +0.09(+2.76%) |
Jan 05, 2005 | 3.373 | 3.384 | 3.298 | 3.333 | 18,810,182 | -0.03(-0.78%) |
Jan 04, 2005 | 3.406 | 3.443 | 3.342 | 3.360 | 16,733,555 | -0.03(-0.84%) |
Jan 03, 2005 | 3.519 | 3.552 | 3.362 | 3.388 | 39,691,052 | -0.23(-6.24%) |
Dec 31, 2004 | 3.576 | 3.631 | 3.572 | 3.614 | 9,968,994 | +0.03(+0.79%) |
Dec 30, 2004 | 3.620 | 3.640 | 3.570 | 3.585 | 21,435,186 | -0.05(-1.50%) |
Dec 29, 2004 | 3.653 | 3.673 | 3.605 | 3.640 | 7,829,813 | -0.00(-0.12%) |
Dec 28, 2004 | 3.583 | 3.651 | 3.576 | 3.644 | 14,255,575 | +0.07(+1.84%) |
Dec 27, 2004 | 3.649 | 3.649 | 3.568 | 3.579 | 9,851,191 | -0.07(-1.92%) |
Dec 23, 2004 | 3.640 | 3.686 | 3.638 | 3.649 | 6,907,020 | +0.02(+0.48%) |
Dec 22, 2004 | 3.732 | 3.743 | 3.579 | 3.631 | 14,452,827 | -0.10(-2.64%) |
Dec 21, 2004 | 3.765 | 3.765 | 3.692 | 3.730 | 13,787,101 | -0.01(-0.35%) |
Dec 20, 2004 | 3.758 | 3.769 | 3.725 | 3.743 | 9,280,438 | -0.02(-0.41%) |
Dec 17, 2004 | 3.712 | 3.758 | 3.695 | 3.758 | 15,948,656 | +0.07(+1.84%) |
Dec 16, 2004 | 3.728 | 3.763 | 3.662 | 3.690 | 9,987,715 | -0.04(-1.00%) |
Dec 15, 2004 | 3.631 | 3.728 | 3.614 | 3.728 | 13,021,836 | +0.11(+3.15%) |
Dec 14, 2004 | 3.614 | 3.642 | 3.570 | 3.614 | 10,044,333 | +0.03(+0.79%) |
Dec 13, 2004 | 3.504 | 3.592 | 3.502 | 3.585 | 18,192,854 | +0.10(+2.96%) |
Dec 10, 2004 | 3.504 | 3.526 | 3.473 | 3.482 | 14,404,427 | -0.02(-0.56%) |
Dec 09, 2004 | 3.522 | 3.581 | 3.491 | 3.502 | 16,801,588 | +0.00(+0.00%) |
Dec 08, 2004 | 3.561 | 3.561 | 3.427 | 3.502 | 22,341,086 | -0.06(-1.60%) |
Dec 07, 2004 | 3.703 | 3.703 | 3.526 | 3.559 | 15,619,445 | -0.13(-3.62%) |
Dec 06, 2004 | 3.666 | 3.710 | 3.636 | 3.692 | 11,623,720 | +0.03(+0.72%) |
Dec 03, 2004 | 3.620 | 3.723 | 3.592 | 3.666 | 19,092,362 | +0.02(+0.60%) |
Dec 02, 2004 | 3.798 | 3.833 | 3.640 | 3.644 | 33,498,158 | -0.23(-5.88%) |
Dec 01, 2004 | 3.920 | 3.922 | 3.813 | 3.872 | 22,157,532 | -0.07(-1.78%) |
Nov 30, 2004 | 3.931 | 3.979 | 3.918 | 3.942 | 7,634,387 | +0.02(+0.45%) |
Nov 29, 2004 | 4.008 | 4.010 | 3.866 | 3.925 | 10,391,351 | -0.05(-1.16%) |
Nov 26, 2004 | 3.955 | 4.001 | 3.949 | 3.971 | 3,503,508 | +0.02(+0.55%) |
Nov 24, 2004 | 3.916 | 3.953 | 3.822 | 3.949 | 10,722,844 | +0.07(+1.92%) |
Nov 23, 2004 | 3.848 | 3.914 | 3.826 | 3.874 | 11,819,603 | +0.03(+0.80%) |
Nov 22, 2004 | 3.776 | 3.848 | 3.760 | 3.844 | 13,493,506 | +0.08(+2.21%) |
Nov 19, 2004 | 3.734 | 3.780 | 3.710 | 3.760 | 10,619,196 | +0.03(+0.82%) |
Nov 18, 2004 | 3.719 | 3.747 | 3.688 | 3.730 | 20,772,656 | +0.01(+0.24%) |
Nov 17, 2004 | 3.701 | 3.725 | 3.671 | 3.721 | 13,247,397 | +0.03(+0.71%) |
Nov 16, 2004 | 3.679 | 3.736 | 3.673 | 3.695 | 11,376,698 | -0.00(-0.12%) |
Nov 15, 2004 | 3.774 | 3.774 | 3.631 | 3.699 | 27,664,152 | -0.07(-1.75%) |
Nov 12, 2004 | 3.692 | 3.774 | 3.677 | 3.765 | 14,913,539 | +0.09(+2.32%) |
Nov 11, 2004 | 3.723 | 3.723 | 3.671 | 3.679 | 14,051,474 | -0.05(-1.35%) |
Nov 10, 2004 | 3.627 | 3.730 | 3.627 | 3.730 | 9,566,271 | +0.09(+2.41%) |
Nov 09, 2004 | 3.662 | 3.662 | 3.625 | 3.642 | 7,383,713 | -0.02(-0.48%) |
Nov 08, 2004 | 3.723 | 3.723 | 3.660 | 3.660 | 15,069,696 | -0.07(-1.88%) |
Nov 05, 2004 | 3.745 | 3.767 | 3.690 | 3.730 | 10,118,303 | +0.00(+0.06%) |
Nov 04, 2004 | 3.673 | 3.741 | 3.673 | 3.728 | 16,208,919 | +0.05(+1.49%) |
Nov 03, 2004 | 3.622 | 3.708 | 3.592 | 3.673 | 17,517,998 | +0.12(+3.26%) |
Nov 02, 2004 | 3.590 | 3.614 | 3.537 | 3.557 | 23,297,210 | +0.05(+1.50%) |
Nov 01, 2004 | 3.524 | 3.592 | 3.473 | 3.504 | 8,598,731 | -0.02(-0.50%) |
Oct 29, 2004 | 3.458 | 3.530 | 3.449 | 3.522 | 11,636,505 | +0.06(+1.84%) |
Oct 28, 2004 | 3.489 | 3.533 | 3.417 | 3.458 | 14,388,903 | -0.07(-2.05%) |
Oct 27, 2004 | 3.618 | 3.695 | 3.504 | 3.530 | 15,053,715 | -0.11(-2.89%) |
Oct 26, 2004 | 3.509 | 3.651 | 3.495 | 3.636 | 9,697,316 | +0.10(+2.79%) |
Oct 25, 2004 | 3.537 | 3.570 | 3.493 | 3.537 | 6,584,202 | +0.01(+0.37%) |
Oct 22, 2004 | 3.585 | 3.601 | 3.515 | 3.524 | 9,495,041 | -0.02(-0.49%) |
Oct 21, 2004 | 3.570 | 3.590 | 3.515 | 3.541 | 8,045,786 | -0.01(-0.19%) |
Oct 20, 2004 | 3.417 | 3.548 | 3.406 | 3.548 | 12,169,360 | +0.15(+4.52%) |
Oct 19, 2004 | 3.368 | 3.399 | 3.340 | 3.395 | 12,054,296 | +0.02(+0.52%) |
Oct 18, 2004 | 3.471 | 3.484 | 3.373 | 3.377 | 12,311,363 | -0.09(-2.65%) |
Oct 15, 2004 | 3.493 | 3.504 | 3.452 | 3.469 | 5,807,979 | -0.00(-0.06%) |
Oct 14, 2004 | 3.456 | 3.493 | 3.423 | 3.471 | 11,261,635 | +0.06(+1.73%) |
Oct 13, 2004 | 3.526 | 3.526 | 3.322 | 3.412 | 30,774,526 | -0.15(-4.24%) |
Oct 12, 2004 | 3.614 | 3.655 | 3.544 | 3.563 | 17,396,998 | -0.05(-1.39%) |
Oct 11, 2004 | 3.692 | 3.697 | 3.596 | 3.614 | 8,284,589 | -0.06(-1.55%) |
Oct 08, 2004 | 3.653 | 3.688 | 3.625 | 3.671 | 12,673,905 | +0.03(+0.84%) |
Oct 07, 2004 | 3.708 | 3.747 | 3.614 | 3.640 | 19,047,158 | -0.05(-1.48%) |
Oct 06, 2004 | 3.636 | 3.695 | 3.601 | 3.695 | 12,097,673 | +0.08(+2.30%) |
Oct 05, 2004 | 3.579 | 3.614 | 3.565 | 3.611 | 13,691,671 | +0.06(+1.79%) |
Oct 04, 2004 | 3.530 | 3.565 | 3.513 | 3.548 | 9,359,887 | +0.03(+0.75%) |
Oct 01, 2004 | 3.465 | 3.528 | 3.436 | 3.522 | 12,343,325 | +0.05(+1.58%) |
Sep 30, 2004 | 3.432 | 3.478 | 3.417 | 3.467 | 11,937,862 | +0.04(+1.28%) |
Sep 29, 2004 | 3.456 | 3.506 | 3.395 | 3.423 | 15,392,971 | -0.02(-0.64%) |
Sep 28, 2004 | 3.454 | 3.480 | 3.403 | 3.445 | 10,717,365 | +0.01(+0.19%) |
Sep 27, 2004 | 3.438 | 3.469 | 3.395 | 3.438 | 12,562,038 | +0.00(+0.00%) |
Sep 24, 2004 | 3.364 | 3.456 | 3.362 | 3.438 | 12,050,187 | +0.08(+2.48%) |
Sep 23, 2004 | 3.384 | 3.388 | 3.331 | 3.355 | 10,939,730 | -0.03(-0.97%) |
Sep 22, 2004 | 3.397 | 3.417 | 3.371 | 3.388 | 9,170,397 | -0.04(-1.02%) |
Sep 21, 2004 | 3.344 | 3.430 | 3.329 | 3.423 | 11,578,973 | +0.09(+2.83%) |
Sep 20, 2004 | 3.336 | 3.373 | 3.318 | 3.329 | 7,501,516 | +0.02(+0.53%) |
Sep 17, 2004 | 3.268 | 3.318 | 3.259 | 3.311 | 9,532,482 | +0.05(+1.61%) |
Sep 16, 2004 | 3.252 | 3.274 | 3.244 | 3.259 | 6,563,655 | +0.01(+0.20%) |
Sep 15, 2004 | 3.290 | 3.296 | 3.241 | 3.252 | 7,136,691 | -0.04(-1.20%) |
Sep 14, 2004 | 3.316 | 3.338 | 3.285 | 3.292 | 8,392,804 | -0.00(-0.07%) |
Sep 13, 2004 | 3.274 | 3.318 | 3.274 | 3.294 | 10,532,898 | +0.04(+1.08%) |
Sep 10, 2004 | 3.325 | 3.329 | 3.259 | 3.259 | 9,844,342 | -0.05(-1.59%) |
Sep 09, 2004 | 3.202 | 3.314 | 3.202 | 3.311 | 16,615,751 | +0.11(+3.56%) |
Sep 08, 2004 | 3.099 | 3.213 | 3.099 | 3.198 | 12,933,712 | +0.04(+1.32%) |
Sep 07, 2004 | 3.171 | 3.176 | 3.106 | 3.156 | 6,800,632 | -0.01(-0.41%) |
Sep 03, 2004 | 3.208 | 3.208 | 3.162 | 3.169 | 7,109,751 | -0.04(-1.23%) |
Sep 02, 2004 | 3.208 | 3.233 | 3.154 | 3.208 | 10,042,050 | +0.03(+0.90%) |
Sep 01, 2004 | 3.110 | 3.215 | 3.099 | 3.180 | 13,386,204 | +0.09(+2.76%) |
Aug 31, 2004 | 3.066 | 3.103 | 3.064 | 3.095 | 7,452,660 | +0.02(+0.64%) |
Aug 30, 2004 | 3.110 | 3.110 | 3.053 | 3.075 | 7,834,379 | -0.02(-0.64%) |
Aug 27, 2004 | 3.088 | 3.103 | 3.071 | 3.095 | 10,904,115 | +0.02(+0.57%) |
Aug 26, 2004 | 3.051 | 3.077 | 3.000 | 3.077 | 14,608,985 | +0.04(+1.44%) |
Aug 25, 2004 | 3.033 | 3.081 | 2.998 | 3.033 | 9,422,898 | +0.01(+0.36%) |
Aug 24, 2004 | 3.062 | 3.064 | 3.000 | 3.022 | 10,306,880 | -0.02(-0.58%) |
Aug 23, 2004 | 3.158 | 3.160 | 3.040 | 3.040 | 9,628,369 | -0.11(-3.34%) |
Aug 20, 2004 | 3.152 | 3.198 | 3.138 | 3.145 | 11,061,186 | +0.01(+0.42%) |
Aug 19, 2004 | 3.108 | 3.143 | 3.095 | 3.132 | 8,701,010 | +0.04(+1.35%) |
Aug 18, 2004 | 3.000 | 3.095 | 3.000 | 3.090 | 9,992,281 | +0.08(+2.62%) |
Aug 17, 2004 | 3.099 | 3.101 | 3.003 | 3.011 | 17,565,028 | -0.08(-2.55%) |
Aug 16, 2004 | 3.176 | 3.176 | 3.057 | 3.090 | 12,679,384 | -0.06(-1.95%) |
Aug 13, 2004 | 3.066 | 3.167 | 3.064 | 3.152 | 9,523,807 | +0.11(+3.75%) |
Aug 12, 2004 | 3.077 | 3.119 | 3.029 | 3.038 | 12,826,867 | -0.06(-1.98%) |
Aug 11, 2004 | 3.143 | 3.158 | 3.064 | 3.099 | 11,099,084 | -0.05(-1.46%) |
Aug 10, 2004 | 3.162 | 3.165 | 3.123 | 3.145 | 9,628,369 | +0.03(+0.84%) |
Aug 09, 2004 | 3.081 | 3.154 | 3.077 | 3.119 | 11,323,276 | +0.07(+2.23%) |
Aug 06, 2004 | 3.081 | 3.132 | 3.044 | 3.051 | 14,749,618 | -0.08(-2.59%) |
Aug 05, 2004 | 3.259 | 3.296 | 3.114 | 3.132 | 18,286,002 | -0.13(-3.90%) |
Aug 04, 2004 | 3.401 | 3.403 | 3.252 | 3.259 | 10,728,780 | -0.14(-4.12%) |
Aug 03, 2004 | 3.349 | 3.414 | 3.331 | 3.399 | 11,398,159 | +0.07(+2.04%) |
Aug 02, 2004 | 3.364 | 3.395 | 3.300 | 3.331 | 9,496,868 | -0.03(-0.91%) |
Jul 30, 2004 | 3.307 | 3.392 | 3.296 | 3.362 | 13,808,105 | +0.07(+2.27%) |
Jul 29, 2004 | 3.274 | 3.303 | 3.241 | 3.287 | 38,819,400 | +0.00(+0.00%) |
Jul 28, 2004 | 3.285 | 3.314 | 3.241 | 3.287 | 15,758,252 | +0.02(+0.54%) |
Jul 27, 2004 | 3.252 | 3.272 | 3.173 | 3.270 | 20,711,928 | -0.05(-1.52%) |
Jul 26, 2004 | 3.362 | 3.379 | 3.257 | 3.320 | 10,101,409 | -0.02(-0.66%) |
Jul 23, 2004 | 3.344 | 3.349 | 3.274 | 3.342 | 8,631,150 | -0.00(-0.07%) |
Jul 22, 2004 | 3.318 | 3.381 | 3.311 | 3.344 | 8,725,667 | +0.01(+0.26%) |
Jul 21, 2004 | 3.460 | 3.473 | 3.331 | 3.336 | 9,595,950 | -0.07(-2.18%) |
Jul 20, 2004 | 3.491 | 3.502 | 3.331 | 3.410 | 12,710,433 | -0.08(-2.38%) |
Jul 19, 2004 | 3.509 | 3.557 | 3.487 | 3.493 | 12,570,713 | -0.01(-0.25%) |
Jul 16, 2004 | 3.441 | 3.504 | 3.430 | 3.502 | 8,910,134 | +0.07(+2.04%) |
Jul 15, 2004 | 3.482 | 3.482 | 3.423 | 3.432 | 9,893,655 | -0.02(-0.44%) |
Jul 14, 2004 | 3.360 | 3.449 | 3.351 | 3.447 | 11,817,776 | +0.09(+2.61%) |
Jul 13, 2004 | 3.371 | 3.386 | 3.355 | 3.360 | 7,746,711 | -0.01(-0.32%) |
Jul 12, 2004 | 3.368 | 3.381 | 3.320 | 3.371 | 8,113,363 | -0.02(-0.58%) |
Jul 09, 2004 | 3.373 | 3.395 | 3.351 | 3.390 | 6,489,686 | +0.02(+0.52%) |
Jul 08, 2004 | 3.384 | 3.399 | 3.342 | 3.373 | 12,814,539 | -0.01(-0.19%) |
Jul 07, 2004 | 3.360 | 3.392 | 3.320 | 3.379 | 9,418,789 | +0.01(+0.33%) |
Jul 06, 2004 | 3.342 | 3.395 | 3.333 | 3.368 | 12,754,724 | +0.05(+1.45%) |
Jul 02, 2004 | 3.305 | 3.329 | 3.287 | 3.320 | 6,691,960 | +0.02(+0.66%) |
Jul 01, 2004 | 3.239 | 3.305 | 3.219 | 3.298 | 14,809,890 | +0.07(+2.31%) |
Jun 30, 2004 | 3.176 | 3.230 | 3.173 | 3.224 | 8,979,537 | +0.04(+1.24%) |
Jun 29, 2004 | 3.176 | 3.206 | 3.154 | 3.184 | 8,170,895 | +0.01(+0.28%) |
Jun 28, 2004 | 3.244 | 3.248 | 3.132 | 3.176 | 10,990,413 | -0.09(-2.68%) |
Jun 25, 2004 | 3.191 | 3.263 | 3.184 | 3.263 | 14,333,197 | +0.05(+1.71%) |
Jun 24, 2004 | 3.252 | 3.296 | 3.187 | 3.208 | 12,924,580 | -0.04(-1.35%) |
Jun 23, 2004 | 3.167 | 3.254 | 3.152 | 3.252 | 12,788,969 | +0.09(+2.70%) |
Jun 22, 2004 | 3.101 | 3.167 | 3.099 | 3.167 | 8,381,388 | +0.05(+1.54%) |
Jun 21, 2004 | 3.092 | 3.143 | 3.077 | 3.119 | 11,326,016 | -0.03(-1.04%) |
Jun 18, 2004 | 3.191 | 3.202 | 3.112 | 3.152 | 11,361,631 | -0.03(-0.83%) |
Jun 17, 2004 | 3.173 | 3.204 | 3.165 | 3.178 | 10,848,866 | +0.02(+0.76%) |
Jun 16, 2004 | 3.110 | 3.176 | 3.088 | 3.154 | 20,169,486 | +0.10(+3.37%) |
Jun 15, 2004 | 2.994 | 3.066 | 2.992 | 3.051 | 19,093,274 | +0.09(+2.88%) |
Jun 14, 2004 | 2.968 | 2.985 | 2.928 | 2.965 | 9,532,482 | +0.02(+0.52%) |
Jun 10, 2004 | 2.873 | 2.950 | 2.869 | 2.950 | 6,414,346 | +0.09(+3.14%) |
Jun 09, 2004 | 2.902 | 2.902 | 2.858 | 2.860 | 5,407,995 | -0.05(-1.58%) |
Jun 08, 2004 | 2.941 | 2.943 | 2.895 | 2.906 | 6,957,703 | -0.02(-0.75%) |
Jun 07, 2004 | 2.897 | 2.930 | 2.869 | 2.928 | 7,744,885 | +0.05(+1.83%) |
Jun 04, 2004 | 2.913 | 2.913 | 2.854 | 2.876 | 7,476,859 | -0.02(-0.53%) |
Jun 03, 2004 | 2.935 | 2.961 | 2.880 | 2.891 | 7,654,934 | -0.04(-1.27%) |
Jun 02, 2004 | 2.985 | 2.989 | 2.928 | 2.928 | 4,941,348 | -0.04(-1.18%) |
Jun 01, 2004 | 2.891 | 2.972 | 2.891 | 2.963 | 7,227,555 | +0.07(+2.50%) |
May 28, 2004 | 2.904 | 2.928 | 2.873 | 2.891 | 7,993,733 | -0.01(-0.45%) |
May 27, 2004 | 2.976 | 2.996 | 2.895 | 2.904 | 10,348,430 | -0.06(-2.07%) |
May 26, 2004 | 3.033 | 3.046 | 2.965 | 2.965 | 5,826,699 | -0.07(-2.24%) |
May 25, 2004 | 2.974 | 3.040 | 2.963 | 3.033 | 8,498,735 | +0.08(+2.59%) |
May 24, 2004 | 2.924 | 2.979 | 2.924 | 2.957 | 7,046,284 | +0.05(+1.73%) |
May 21, 2004 | 2.933 | 2.946 | 2.900 | 2.906 | 7,805,156 | -0.02(-0.60%) |
May 20, 2004 | 2.891 | 2.935 | 2.889 | 2.924 | 12,909,055 | +0.03(+1.14%) |
May 19, 2004 | 2.935 | 2.961 | 2.873 | 2.891 | 7,564,984 | -0.03(-1.12%) |
May 18, 2004 | 2.974 | 2.981 | 2.902 | 2.924 | 8,579,097 | -0.05(-1.69%) |
May 17, 2004 | 2.946 | 2.998 | 2.924 | 2.974 | 9,161,722 | +0.01(+0.44%) |
May 14, 2004 | 2.891 | 2.979 | 2.889 | 2.961 | 10,561,664 | +0.07(+2.50%) |
May 13, 2004 | 2.911 | 2.919 | 2.871 | 2.889 | 11,077,624 | -0.02(-0.75%) |
May 12, 2004 | 2.906 | 2.974 | 2.871 | 2.911 | 13,186,669 | +0.03(+0.91%) |
May 11, 2004 | 2.823 | 2.939 | 2.821 | 2.884 | 13,471,589 | +0.06(+2.17%) |
May 10, 2004 | 2.957 | 2.957 | 2.777 | 2.823 | 19,874,520 | -0.15(-5.15%) |
May 07, 2004 | 3.020 | 3.031 | 2.933 | 2.976 | 6,614,795 | -0.05(-1.52%) |
May 06, 2004 | 3.066 | 3.066 | 3.000 | 3.022 | 8,576,814 | -0.04(-1.36%) |
May 05, 2004 | 3.068 | 3.090 | 3.000 | 3.064 | 10,761,655 | -0.02(-0.50%) |
May 04, 2004 | 3.088 | 3.132 | 3.055 | 3.079 | 10,713,712 | +0.00(+0.00%) |