Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.132 | 4.157 | 4.100 | 4.129 | 503,208 | +0.02(+0.61%) |
Apr 28, 2005 | 4.097 | 4.164 | 4.093 | 4.104 | 552,658 | -0.04(-1.03%) |
Apr 27, 2005 | 4.132 | 4.182 | 4.093 | 4.146 | 753,829 | -0.05(-1.19%) |
Apr 26, 2005 | 4.196 | 4.250 | 4.182 | 4.196 | 514,728 | -0.05(-1.09%) |
Apr 25, 2005 | 4.218 | 4.257 | 4.214 | 4.243 | 910,608 | +0.01(+0.25%) |
Apr 22, 2005 | 4.239 | 4.257 | 4.200 | 4.232 | 672,068 | +0.01(+0.17%) |
Apr 21, 2005 | 4.218 | 4.235 | 4.189 | 4.225 | 575,978 | +0.04(+1.02%) |
Apr 20, 2005 | 4.196 | 4.228 | 4.171 | 4.182 | 770,406 | -0.03(-0.76%) |
Apr 19, 2005 | 4.218 | 4.232 | 4.186 | 4.214 | 554,344 | +0.02(+0.51%) |
Apr 18, 2005 | 4.171 | 4.218 | 4.154 | 4.193 | 766,191 | -0.00(-0.08%) |
Apr 15, 2005 | 4.239 | 4.253 | 4.146 | 4.196 | 727,699 | -0.07(-1.75%) |
Apr 14, 2005 | 4.299 | 4.307 | 4.253 | 4.271 | 919,036 | -0.04(-0.83%) |
Apr 13, 2005 | 4.328 | 4.353 | 4.299 | 4.307 | 437,743 | -0.04(-0.98%) |
Apr 12, 2005 | 4.307 | 4.353 | 4.282 | 4.349 | 1,029,456 | -0.03(-0.65%) |
Apr 11, 2005 | 4.356 | 4.388 | 4.342 | 4.378 | 834,466 | +0.02(+0.41%) |
Apr 08, 2005 | 4.349 | 4.374 | 4.335 | 4.360 | 836,433 | +0.01(+0.16%) |
Apr 07, 2005 | 4.310 | 4.371 | 4.310 | 4.353 | 446,172 | +0.04(+0.99%) |
Apr 06, 2005 | 4.314 | 4.339 | 4.299 | 4.310 | 638,633 | +0.02(+0.50%) |
Apr 05, 2005 | 4.260 | 4.307 | 4.260 | 4.289 | 724,328 | +0.04(+0.84%) |
Apr 04, 2005 | 4.225 | 4.267 | 4.186 | 4.253 | 1,074,410 | -0.03(-0.66%) |
Apr 01, 2005 | 4.339 | 4.364 | 4.260 | 4.282 | 913,417 | -0.05(-1.07%) |
Mar 31, 2005 | 4.353 | 4.367 | 4.317 | 4.328 | 740,905 | -0.05(-1.22%) |
Mar 30, 2005 | 4.360 | 4.406 | 4.353 | 4.381 | 1,030,018 | +0.03(+0.65%) |
Mar 29, 2005 | 4.381 | 4.424 | 4.342 | 4.353 | 680,216 | -0.05(-1.05%) |
Mar 28, 2005 | 4.378 | 4.420 | 4.374 | 4.399 | 641,162 | +0.03(+0.65%) |
Mar 24, 2005 | 4.403 | 4.531 | 4.360 | 4.371 | 690,893 | -0.01(-0.16%) |
Mar 23, 2005 | 4.374 | 4.403 | 4.353 | 4.378 | 627,957 | -0.00(-0.08%) |
Mar 22, 2005 | 4.420 | 4.513 | 4.367 | 4.381 | 1,105,316 | -0.02(-0.48%) |
Mar 21, 2005 | 4.424 | 4.449 | 4.385 | 4.403 | 570,078 | -0.06(-1.43%) |
Mar 18, 2005 | 4.460 | 4.502 | 4.438 | 4.467 | 581,316 | +0.00(+0.08%) |
Mar 17, 2005 | 4.460 | 4.499 | 4.442 | 4.463 | 756,077 | +0.04(+0.88%) |
Mar 16, 2005 | 4.492 | 4.499 | 4.417 | 4.424 | 404,870 | -0.09(-2.05%) |
Mar 15, 2005 | 4.538 | 4.556 | 4.506 | 4.517 | 843,457 | -0.01(-0.16%) |
Mar 14, 2005 | 4.527 | 4.549 | 4.513 | 4.524 | 631,609 | -0.02(-0.39%) |
Mar 11, 2005 | 4.552 | 4.574 | 4.520 | 4.541 | 853,572 | -0.01(-0.31%) |
Mar 10, 2005 | 4.524 | 4.563 | 4.495 | 4.556 | 735,004 | +0.04(+0.87%) |
Mar 09, 2005 | 4.549 | 4.556 | 4.509 | 4.517 | 851,605 | -0.03(-0.63%) |
Mar 08, 2005 | 4.559 | 4.577 | 4.531 | 4.545 | 573,168 | +0.01(+0.16%) |
Mar 07, 2005 | 4.534 | 4.563 | 4.527 | 4.538 | 679,373 | -0.01(-0.23%) |
Mar 04, 2005 | 4.499 | 4.598 | 4.492 | 4.549 | 955,562 | +0.10(+2.32%) |
Mar 03, 2005 | 4.453 | 4.474 | 4.403 | 4.445 | 1,060,081 | +0.03(+0.64%) |
Mar 02, 2005 | 4.413 | 4.442 | 4.396 | 4.417 | 1,931,354 | -0.04(-0.80%) |
Mar 01, 2005 | 4.435 | 4.474 | 4.420 | 4.453 | 1,343,013 | +0.07(+1.71%) |
Feb 28, 2005 | 4.438 | 4.445 | 4.367 | 4.378 | 1,435,450 | -0.09(-1.99%) |
Feb 25, 2005 | 4.435 | 4.474 | 4.413 | 4.467 | 1,302,554 | +0.00(+0.08%) |
Feb 24, 2005 | 4.474 | 4.481 | 4.417 | 4.463 | 2,348,306 | +0.02(+0.56%) |
Feb 23, 2005 | 4.453 | 4.460 | 4.413 | 4.438 | 718,427 | +0.02(+0.40%) |
Feb 22, 2005 | 4.417 | 4.488 | 4.413 | 4.420 | 615,313 | -0.02(-0.40%) |
Feb 18, 2005 | 4.460 | 4.470 | 4.431 | 4.438 | 670,944 | -0.01(-0.32%) |
Feb 17, 2005 | 4.470 | 4.495 | 4.453 | 4.453 | 799,907 | -0.01(-0.24%) |
Feb 16, 2005 | 4.460 | 4.470 | 4.424 | 4.463 | 826,318 | -0.03(-0.63%) |
Feb 15, 2005 | 4.534 | 4.534 | 4.470 | 4.492 | 730,228 | -0.01(-0.24%) |
Feb 14, 2005 | 4.492 | 4.524 | 4.492 | 4.502 | 656,053 | +0.05(+1.04%) |
Feb 11, 2005 | 4.410 | 4.474 | 4.410 | 4.456 | 1,016,531 | +0.10(+2.20%) |
Feb 10, 2005 | 4.346 | 4.378 | 4.339 | 4.360 | 758,886 | +0.03(+0.74%) |
Feb 09, 2005 | 4.353 | 4.356 | 4.309 | 4.328 | 569,235 | +0.00(+0.00%) |
Feb 08, 2005 | 4.310 | 4.356 | 4.310 | 4.328 | 715,899 | +0.05(+1.25%) |
Feb 07, 2005 | 4.314 | 4.328 | 4.250 | 4.275 | 1,478,719 | -0.01(-0.17%) |
Feb 04, 2005 | 4.257 | 4.296 | 4.257 | 4.282 | 874,363 | +0.05(+1.26%) |
Feb 03, 2005 | 4.196 | 4.250 | 4.196 | 4.228 | 838,119 | -0.02(-0.50%) |
Feb 02, 2005 | 4.239 | 4.271 | 4.218 | 4.250 | 872,958 | +0.02(+0.59%) |
Feb 01, 2005 | 4.200 | 4.246 | 4.196 | 4.225 | 663,358 | +0.01(+0.34%) |
Jan 31, 2005 | 4.210 | 4.253 | 4.171 | 4.210 | 467,525 | +0.02(+0.42%) |
Jan 28, 2005 | 4.203 | 4.232 | 4.164 | 4.193 | 572,326 | +0.01(+0.26%) |
Jan 27, 2005 | 4.182 | 4.218 | 4.157 | 4.182 | 1,580,990 | -0.04(-1.01%) |
Jan 26, 2005 | 4.193 | 4.243 | 4.193 | 4.225 | 4,045,897 | +0.07(+1.63%) |
Jan 25, 2005 | 4.186 | 4.196 | 4.139 | 4.157 | 460,501 | -0.00(-0.09%) |
Jan 24, 2005 | 4.175 | 4.200 | 4.148 | 4.161 | 696,793 | -0.01(-0.34%) |
Jan 21, 2005 | 4.164 | 4.200 | 4.157 | 4.175 | 773,497 | -0.00(-0.08%) |
Jan 20, 2005 | 4.203 | 4.221 | 4.161 | 4.178 | 1,197,754 | -0.05(-1.18%) |
Jan 19, 2005 | 4.289 | 4.296 | 4.221 | 4.228 | 1,184,549 | -0.05(-1.25%) |
Jan 18, 2005 | 4.243 | 4.303 | 4.221 | 4.282 | 936,456 | +0.05(+1.26%) |
Jan 14, 2005 | 4.235 | 4.271 | 4.218 | 4.228 | 791,759 | -0.02(-0.42%) |
Jan 13, 2005 | 4.271 | 4.285 | 4.239 | 4.246 | 839,242 | -0.02(-0.42%) |
Jan 12, 2005 | 4.232 | 4.271 | 4.221 | 4.264 | 950,505 | +0.06(+1.53%) |
Jan 11, 2005 | 4.214 | 4.239 | 4.186 | 4.200 | 730,228 | +0.00(+0.08%) |
Jan 10, 2005 | 4.203 | 4.228 | 4.182 | 4.196 | 1,005,012 | +0.01(+0.34%) |
Jan 07, 2005 | 4.260 | 4.267 | 4.164 | 4.182 | 1,416,064 | -0.10(-2.41%) |
Jan 06, 2005 | 4.292 | 4.328 | 4.267 | 4.285 | 934,209 | +0.00(+0.08%) |
Jan 05, 2005 | 4.303 | 4.332 | 4.278 | 4.282 | 1,180,053 | -0.04(-0.91%) |
Jan 04, 2005 | 4.371 | 4.392 | 4.307 | 4.321 | 1,141,842 | -0.07(-1.70%) |
Jan 03, 2005 | 4.406 | 4.438 | 4.385 | 4.396 | 980,006 | -0.01(-0.16%) |
Dec 31, 2004 | 4.364 | 4.442 | 4.364 | 4.403 | 405,994 | -0.02(-0.56%) |
Dec 30, 2004 | 4.431 | 4.477 | 4.420 | 4.428 | 559,682 | -0.01(-0.24%) |
Dec 29, 2004 | 4.431 | 4.456 | 4.413 | 4.438 | 367,502 | +0.00(+0.00%) |
Dec 28, 2004 | 4.445 | 4.460 | 4.413 | 4.438 | 430,438 | +0.00(+0.08%) |
Dec 27, 2004 | 4.410 | 4.460 | 4.410 | 4.435 | 574,854 | +0.07(+1.55%) |
Dec 23, 2004 | 4.371 | 4.413 | 4.356 | 4.367 | 676,002 | +0.06(+1.41%) |
Dec 22, 2004 | 4.314 | 4.342 | 4.296 | 4.307 | 845,424 | +0.01(+0.25%) |
Dec 21, 2004 | 4.278 | 4.303 | 4.264 | 4.296 | 603,513 | +0.02(+0.50%) |
Dec 20, 2004 | 4.253 | 4.289 | 4.235 | 4.275 | 869,868 | +0.07(+1.61%) |
Dec 17, 2004 | 4.193 | 4.246 | 4.189 | 4.207 | 707,189 | -0.02(-0.42%) |
Dec 16, 2004 | 4.243 | 4.257 | 4.186 | 4.225 | 667,854 | -0.07(-1.66%) |
Dec 15, 2004 | 4.285 | 4.314 | 4.275 | 4.296 | 515,571 | +0.01(+0.25%) |
Dec 14, 2004 | 4.264 | 4.296 | 4.253 | 4.285 | 767,596 | -0.01(-0.33%) |
Dec 13, 2004 | 4.264 | 4.307 | 4.235 | 4.299 | 611,942 | +0.06(+1.51%) |
Dec 10, 2004 | 4.214 | 4.250 | 4.189 | 4.235 | 511,075 | -0.04(-0.92%) |
Dec 09, 2004 | 4.235 | 4.299 | 4.210 | 4.275 | 739,500 | -0.01(-0.33%) |
Dec 08, 2004 | 4.282 | 4.335 | 4.200 | 4.289 | 999,673 | +0.01(+0.17%) |
Dec 07, 2004 | 4.307 | 4.339 | 4.267 | 4.282 | 1,623,135 | -0.01(-0.33%) |
Dec 06, 2004 | 4.314 | 4.328 | 4.267 | 4.296 | 1,193,258 | +0.00(+0.08%) |
Dec 03, 2004 | 4.278 | 4.332 | 4.271 | 4.292 | 1,149,990 | +0.04(+1.01%) |
Dec 02, 2004 | 4.310 | 4.314 | 4.250 | 4.250 | 1,120,488 | -0.07(-1.73%) |
Dec 01, 2004 | 4.296 | 4.324 | 4.264 | 4.324 | 1,018,217 | +0.06(+1.33%) |
Nov 30, 2004 | 4.271 | 4.296 | 4.235 | 4.267 | 865,372 | -0.00(-0.08%) |
Nov 29, 2004 | 4.307 | 4.321 | 4.239 | 4.271 | 944,042 | -0.03(-0.66%) |
Nov 26, 2004 | 4.257 | 4.310 | 4.257 | 4.299 | 515,009 | +0.09(+2.11%) |
Nov 24, 2004 | 4.200 | 4.235 | 4.189 | 4.210 | 1,278,110 | +0.01(+0.17%) |
Nov 23, 2004 | 4.196 | 4.225 | 4.171 | 4.203 | 595,927 | -0.04(-0.92%) |
Nov 22, 2004 | 4.196 | 4.271 | 4.193 | 4.243 | 373,121 | +0.02(+0.42%) |
Nov 19, 2004 | 4.267 | 4.285 | 4.218 | 4.225 | 862,282 | +0.01(+0.25%) |
Nov 18, 2004 | 4.243 | 4.260 | 4.203 | 4.214 | 594,241 | -0.01(-0.34%) |
Nov 17, 2004 | 4.196 | 4.260 | 4.189 | 4.228 | 1,119,646 | +0.12(+2.95%) |
Nov 16, 2004 | 4.111 | 4.122 | 4.079 | 4.107 | 805,246 | -0.03(-0.77%) |
Nov 15, 2004 | 4.132 | 4.164 | 4.107 | 4.139 | 1,006,417 | +0.04(+0.87%) |
Nov 12, 2004 | 4.061 | 4.114 | 4.040 | 4.104 | 1,024,679 | +0.07(+1.77%) |
Nov 11, 2004 | 4.004 | 4.036 | 3.993 | 4.033 | 622,899 | +0.12(+3.00%) |
Nov 10, 2004 | 3.929 | 3.940 | 3.897 | 3.915 | 438,305 | -0.05(-1.26%) |
Nov 09, 2004 | 3.954 | 3.972 | 3.929 | 3.965 | 650,153 | -0.06(-1.50%) |
Nov 08, 2004 | 4.015 | 4.033 | 4.000 | 4.025 | 461,625 | -0.02(-0.62%) |
Nov 05, 2004 | 4.047 | 4.068 | 4.025 | 4.050 | 381,831 | +0.03(+0.80%) |
Nov 04, 2004 | 3.983 | 4.033 | 3.958 | 4.018 | 616,718 | +0.04(+1.07%) |
Nov 03, 2004 | 3.976 | 3.993 | 3.951 | 3.976 | 582,721 | +0.05(+1.36%) |
Nov 02, 2004 | 3.929 | 3.968 | 3.908 | 3.922 | 786,983 | -0.06(-1.52%) |
Nov 01, 2004 | 3.887 | 4.004 | 3.887 | 3.983 | 1,150,552 | +0.00(+0.09%) |
Oct 29, 2004 | 3.947 | 3.990 | 3.933 | 3.979 | 620,932 | +0.06(+1.54%) |
Oct 28, 2004 | 3.879 | 3.940 | 3.879 | 3.919 | 450,949 | +0.05(+1.29%) |
Oct 27, 2004 | 3.826 | 3.904 | 3.812 | 3.869 | 665,044 | +0.00(+0.00%) |
Oct 26, 2004 | 3.840 | 3.876 | 3.823 | 3.869 | 507,423 | +0.03(+0.74%) |
Oct 25, 2004 | 3.830 | 3.855 | 3.798 | 3.840 | 344,463 | +0.01(+0.19%) |
Oct 22, 2004 | 3.855 | 3.872 | 3.823 | 3.833 | 3,521,336 | +0.00(+0.00%) |
Oct 21, 2004 | 3.833 | 3.844 | 3.812 | 3.833 | 593,679 | +0.04(+0.94%) |
Oct 20, 2004 | 3.794 | 3.823 | 3.776 | 3.798 | 369,188 | +0.04(+1.04%) |
Oct 19, 2004 | 3.780 | 3.808 | 3.751 | 3.758 | 487,755 | -0.03(-0.75%) |
Oct 18, 2004 | 3.766 | 3.801 | 3.762 | 3.787 | 725,171 | +0.03(+0.76%) |
Oct 15, 2004 | 3.744 | 3.798 | 3.719 | 3.758 | 1,686,071 | +0.07(+2.03%) |
Oct 14, 2004 | 3.677 | 3.734 | 3.655 | 3.684 | 995,459 | +0.03(+0.88%) |
Oct 13, 2004 | 3.645 | 3.666 | 3.627 | 3.652 | 545,915 | +0.03(+0.79%) |
Oct 12, 2004 | 3.605 | 3.648 | 3.595 | 3.623 | 1,064,576 | -0.05(-1.26%) |
Oct 11, 2004 | 3.659 | 3.684 | 3.659 | 3.669 | 285,179 | +0.02(+0.49%) |
Oct 08, 2004 | 3.627 | 3.684 | 3.627 | 3.652 | 451,791 | +0.03(+0.79%) |
Oct 07, 2004 | 3.613 | 3.648 | 3.588 | 3.623 | 1,360,152 | -0.00(-0.10%) |
Oct 06, 2004 | 3.566 | 3.641 | 3.566 | 3.627 | 850,481 | +0.05(+1.29%) |
Oct 05, 2004 | 3.573 | 3.605 | 3.573 | 3.581 | 584,126 | -0.01(-0.30%) |
Oct 04, 2004 | 3.570 | 3.605 | 3.559 | 3.591 | 513,323 | +0.05(+1.41%) |
Oct 01, 2004 | 3.492 | 3.559 | 3.492 | 3.541 | 445,891 | +0.06(+1.74%) |
Sep 30, 2004 | 3.488 | 3.509 | 3.474 | 3.481 | 555,187 | +0.00(+0.10%) |
Sep 29, 2004 | 3.449 | 3.488 | 3.449 | 3.477 | 1,005,855 | +0.03(+0.83%) |
Sep 28, 2004 | 3.413 | 3.459 | 3.410 | 3.449 | 1,009,788 | +0.04(+1.04%) |
Sep 27, 2004 | 3.378 | 3.431 | 3.378 | 3.413 | 543,105 | +0.00(+0.00%) |
Sep 24, 2004 | 3.431 | 3.438 | 3.399 | 3.413 | 384,360 | -0.01(-0.31%) |
Sep 23, 2004 | 3.442 | 3.442 | 3.417 | 3.424 | 510,232 | -0.00(-0.10%) |
Sep 22, 2004 | 3.456 | 3.456 | 3.413 | 3.427 | 378,741 | -0.09(-2.43%) |
Sep 21, 2004 | 3.481 | 3.513 | 3.452 | 3.513 | 587,498 | +0.07(+2.17%) |
Sep 20, 2004 | 3.403 | 3.477 | 3.403 | 3.438 | 596,769 | -0.06(-1.83%) |
Sep 17, 2004 | 3.499 | 3.516 | 3.477 | 3.502 | 384,079 | -0.01(-0.40%) |
Sep 16, 2004 | 3.474 | 3.524 | 3.474 | 3.516 | 428,190 | +0.03(+0.82%) |
Sep 15, 2004 | 3.495 | 3.527 | 3.449 | 3.488 | 747,648 | -0.11(-3.07%) |
Sep 14, 2004 | 3.570 | 3.623 | 3.570 | 3.598 | 721,237 | +0.02(+0.50%) |
Sep 13, 2004 | 3.570 | 3.627 | 3.570 | 3.581 | 344,182 | -0.01(-0.40%) |
Sep 10, 2004 | 3.584 | 3.630 | 3.570 | 3.595 | 475,112 | +0.05(+1.30%) |
Sep 09, 2004 | 3.538 | 3.570 | 3.524 | 3.548 | 606,603 | -0.02(-0.70%) |
Sep 08, 2004 | 3.502 | 3.591 | 3.502 | 3.573 | 361,602 | -0.01(-0.40%) |
Sep 07, 2004 | 3.538 | 3.605 | 3.538 | 3.588 | 595,365 | +0.02(+0.60%) |
Sep 03, 2004 | 3.566 | 3.581 | 3.524 | 3.566 | 427,067 | -0.01(-0.30%) |
Sep 02, 2004 | 3.524 | 3.595 | 3.524 | 3.577 | 413,861 | +0.05(+1.41%) |
Sep 01, 2004 | 3.513 | 3.563 | 3.513 | 3.527 | 337,439 | +0.01(+0.41%) |
Aug 31, 2004 | 3.470 | 3.527 | 3.470 | 3.513 | 575,416 | +0.09(+2.71%) |
Aug 30, 2004 | 3.413 | 3.463 | 3.410 | 3.420 | 389,698 | -0.02(-0.52%) |
Aug 27, 2004 | 3.417 | 3.449 | 3.395 | 3.438 | 304,004 | +0.00(+0.10%) |
Aug 26, 2004 | 3.420 | 3.452 | 3.403 | 3.435 | 275,345 | +0.00(+0.00%) |
Aug 25, 2004 | 3.406 | 3.442 | 3.374 | 3.435 | 2,745,591 | +0.02(+0.63%) |
Aug 24, 2004 | 3.435 | 3.438 | 3.385 | 3.413 | 2,128,591 | -0.04(-1.13%) |
Aug 23, 2004 | 3.470 | 3.488 | 3.438 | 3.452 | 475,673 | -0.00(-0.10%) |
Aug 20, 2004 | 3.463 | 3.467 | 3.424 | 3.456 | 799,345 | -0.04(-1.12%) |
Aug 19, 2004 | 3.488 | 3.506 | 3.470 | 3.495 | 351,206 | +0.01(+0.31%) |
Aug 18, 2004 | 3.445 | 3.506 | 3.427 | 3.484 | 472,583 | +0.02(+0.72%) |
Aug 17, 2004 | 3.438 | 3.470 | 3.417 | 3.459 | 371,716 | +0.01(+0.31%) |
Aug 16, 2004 | 3.403 | 3.459 | 3.381 | 3.449 | 672,630 | +0.05(+1.36%) |
Aug 13, 2004 | 3.410 | 3.427 | 3.253 | 3.403 | 1,272,491 | +0.00(+0.00%) |
Aug 12, 2004 | 3.385 | 3.417 | 3.367 | 3.403 | 764,225 | -0.01(-0.42%) |
Aug 11, 2004 | 3.420 | 3.427 | 3.356 | 3.417 | 345,868 | -0.03(-0.83%) |
Aug 10, 2004 | 3.442 | 3.456 | 3.413 | 3.445 | 386,888 | +0.02(+0.73%) |
Aug 09, 2004 | 3.424 | 3.427 | 3.381 | 3.420 | 433,248 | +0.02(+0.52%) |
Aug 06, 2004 | 3.417 | 3.459 | 3.399 | 3.403 | 353,735 | +0.03(+0.84%) |
Aug 05, 2004 | 3.413 | 3.427 | 3.363 | 3.374 | 268,883 | -0.02(-0.63%) |
Aug 04, 2004 | 3.378 | 3.410 | 3.346 | 3.395 | 399,251 | +0.01(+0.32%) |
Aug 03, 2004 | 3.399 | 3.438 | 3.363 | 3.385 | 601,827 | -0.02(-0.73%) |
Aug 02, 2004 | 3.403 | 3.417 | 3.378 | 3.410 | 648,467 | +0.04(+1.27%) |
Jul 30, 2004 | 3.356 | 3.403 | 3.292 | 3.367 | 779,116 | +0.01(+0.32%) |
Jul 29, 2004 | 3.356 | 3.399 | 3.310 | 3.356 | 857,505 | -0.04(-1.26%) |
Jul 28, 2004 | 3.371 | 3.417 | 3.303 | 3.399 | 1,087,054 | -0.04(-1.24%) |
Jul 27, 2004 | 3.442 | 3.459 | 3.399 | 3.442 | 670,663 | +0.08(+2.33%) |
Jul 26, 2004 | 3.374 | 3.392 | 3.331 | 3.363 | 923,532 | -0.04(-1.25%) |
Jul 23, 2004 | 3.470 | 3.481 | 3.385 | 3.406 | 947,976 | -0.26(-7.18%) |
Jul 22, 2004 | 3.652 | 3.680 | 3.613 | 3.669 | 495,622 | +0.02(+0.59%) |
Jul 21, 2004 | 3.698 | 3.719 | 3.637 | 3.648 | 505,456 | -0.09(-2.29%) |
Jul 20, 2004 | 3.702 | 3.755 | 3.702 | 3.734 | 323,109 | -0.00(-0.10%) |
Jul 19, 2004 | 3.737 | 3.762 | 3.712 | 3.737 | 286,584 | +0.01(+0.19%) |
Jul 16, 2004 | 3.766 | 3.773 | 3.730 | 3.730 | 452,634 | +0.04(+1.06%) |
Jul 15, 2004 | 3.730 | 3.737 | 3.687 | 3.691 | 585,531 | -0.02(-0.58%) |
Jul 14, 2004 | 3.712 | 3.755 | 3.694 | 3.712 | 324,233 | -0.06(-1.51%) |
Jul 13, 2004 | 3.766 | 3.794 | 3.741 | 3.769 | 581,878 | -0.02(-0.56%) |
Jul 12, 2004 | 3.783 | 3.798 | 3.755 | 3.791 | 608,851 | +0.01(+0.19%) |
Jul 09, 2004 | 3.737 | 3.783 | 3.726 | 3.783 | 551,253 | +0.02(+0.66%) |
Jul 08, 2004 | 3.755 | 3.801 | 3.734 | 3.758 | 607,727 | -0.02(-0.66%) |
Jul 07, 2004 | 3.755 | 3.815 | 3.748 | 3.783 | 541,700 | +0.05(+1.43%) |
Jul 06, 2004 | 3.712 | 3.744 | 3.702 | 3.730 | 971,015 | -0.03(-0.76%) |
Jul 02, 2004 | 3.726 | 3.780 | 3.719 | 3.758 | 1,306,206 | +0.06(+1.64%) |
Jul 01, 2004 | 3.741 | 3.755 | 3.677 | 3.698 | 840,928 | -0.04(-1.05%) |
Jun 30, 2004 | 3.744 | 3.755 | 3.698 | 3.737 | 395,879 | -0.01(-0.19%) |
Jun 29, 2004 | 3.748 | 3.776 | 3.737 | 3.744 | 500,960 | -0.03(-0.85%) |
Jun 28, 2004 | 3.787 | 3.847 | 3.762 | 3.776 | 796,255 | +0.02(+0.57%) |
Jun 25, 2004 | 3.741 | 3.805 | 3.741 | 3.755 | 778,554 | -0.09(-2.22%) |
Jun 24, 2004 | 3.837 | 3.879 | 3.826 | 3.840 | 449,544 | +0.02(+0.65%) |
Jun 23, 2004 | 3.805 | 3.830 | 3.769 | 3.815 | 643,410 | +0.02(+0.47%) |
Jun 22, 2004 | 3.773 | 3.805 | 3.741 | 3.798 | 339,967 | -0.01(-0.28%) |
Jun 21, 2004 | 3.815 | 3.855 | 3.801 | 3.808 | 262,140 | -0.03(-0.83%) |
Jun 18, 2004 | 3.805 | 3.862 | 3.805 | 3.840 | 707,189 | +0.00(+0.00%) |
Jun 17, 2004 | 3.773 | 3.865 | 3.773 | 3.840 | 733,038 | +0.07(+1.79%) |
Jun 16, 2004 | 3.773 | 3.794 | 3.755 | 3.773 | 330,695 | -0.01(-0.38%) |
Jun 15, 2004 | 3.751 | 3.840 | 3.751 | 3.787 | 590,588 | +0.10(+2.60%) |
Jun 14, 2004 | 3.705 | 3.726 | 3.673 | 3.691 | 579,912 | -0.14(-3.53%) |
Jun 10, 2004 | 3.769 | 3.858 | 3.769 | 3.826 | 427,909 | +0.08(+2.19%) |
Jun 09, 2004 | 3.826 | 3.833 | 3.737 | 3.744 | 640,319 | -0.13(-3.40%) |
Jun 08, 2004 | 3.847 | 3.883 | 3.826 | 3.876 | 637,509 | -0.04(-1.00%) |
Jun 07, 2004 | 3.862 | 3.922 | 3.862 | 3.915 | 609,975 | +0.10(+2.52%) |
Jun 04, 2004 | 3.780 | 3.855 | 3.780 | 3.819 | 706,065 | +0.09(+2.48%) |
Jun 03, 2004 | 3.709 | 3.773 | 3.687 | 3.726 | 1,060,362 | -0.03(-0.76%) |
Jun 02, 2004 | 3.773 | 3.780 | 3.723 | 3.755 | 613,908 | +0.02(+0.57%) |
Jun 01, 2004 | 3.719 | 3.751 | 3.698 | 3.734 | 754,110 | -0.07(-1.78%) |
May 28, 2004 | 3.808 | 3.819 | 3.773 | 3.801 | 652,962 | -0.01(-0.19%) |
May 27, 2004 | 3.823 | 3.862 | 3.794 | 3.808 | 835,028 | +0.02(+0.47%) |
May 26, 2004 | 3.776 | 3.826 | 3.737 | 3.791 | 1,756,032 | +0.02(+0.66%) |
May 25, 2004 | 3.666 | 3.766 | 3.666 | 3.766 | 844,300 | +0.07(+1.83%) |
May 24, 2004 | 3.709 | 3.730 | 3.655 | 3.698 | 551,534 | +0.05(+1.46%) |
May 21, 2004 | 3.680 | 3.680 | 3.627 | 3.645 | 2,934,118 | +0.01(+0.39%) |
May 20, 2004 | 3.630 | 3.655 | 3.605 | 3.630 | 300,351 | -0.05(-1.35%) |
May 19, 2004 | 3.716 | 3.748 | 3.673 | 3.680 | 564,458 | +0.11(+3.19%) |
May 18, 2004 | 3.538 | 3.602 | 3.538 | 3.566 | 574,573 | +0.03(+0.80%) |
May 17, 2004 | 3.531 | 3.556 | 3.516 | 3.538 | 568,954 | -0.02(-0.60%) |
May 14, 2004 | 3.545 | 3.602 | 3.534 | 3.559 | 598,174 | -0.01(-0.30%) |
May 13, 2004 | 3.613 | 3.627 | 3.559 | 3.570 | 780,802 | -0.04(-1.08%) |
May 12, 2004 | 3.655 | 3.666 | 3.566 | 3.609 | 1,539,688 | -0.00(-0.10%) |
May 11, 2004 | 3.570 | 3.641 | 3.559 | 3.613 | 602,670 | +0.05(+1.40%) |
May 10, 2004 | 3.559 | 3.577 | 3.509 | 3.563 | 836,714 | -0.07(-2.05%) |
May 07, 2004 | 3.691 | 3.702 | 3.623 | 3.637 | 589,183 | -0.22(-5.81%) |
May 06, 2004 | 3.808 | 3.862 | 3.751 | 3.862 | 1,025,241 | -0.01(-0.18%) |
May 05, 2004 | 3.858 | 3.890 | 3.830 | 3.869 | 1,852,403 | +0.05(+1.21%) |
May 04, 2004 | 3.805 | 3.858 | 3.776 | 3.823 | 816,203 | -0.01(-0.19%) |