Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.571 | 2.571 | 2.527 | 2.566 | 1,114,574 | +0.01(+0.43%) |
Apr 28, 2005 | 2.585 | 2.612 | 2.552 | 2.555 | 656,744 | -0.05(-1.90%) |
Apr 27, 2005 | 2.599 | 2.615 | 2.563 | 2.604 | 1,090,937 | -0.06(-2.07%) |
Apr 26, 2005 | 2.637 | 2.667 | 2.626 | 2.659 | 2,274,967 | +0.02(+0.83%) |
Apr 25, 2005 | 2.618 | 2.640 | 2.612 | 2.637 | 2,842,982 | +0.02(+0.74%) |
Apr 22, 2005 | 2.604 | 2.623 | 2.596 | 2.618 | 1,000,389 | +0.01(+0.53%) |
Apr 21, 2005 | 2.585 | 2.626 | 2.571 | 2.604 | 1,650,951 | +0.02(+0.96%) |
Apr 20, 2005 | 2.588 | 2.596 | 2.563 | 2.579 | 1,254,941 | -0.01(-0.32%) |
Apr 19, 2005 | 2.596 | 2.599 | 2.563 | 2.588 | 1,145,484 | +0.01(+0.21%) |
Apr 18, 2005 | 2.555 | 2.607 | 2.555 | 2.582 | 1,438,218 | +0.03(+1.19%) |
Apr 15, 2005 | 2.568 | 2.582 | 2.546 | 2.552 | 1,033,117 | -0.01(-0.54%) |
Apr 14, 2005 | 2.577 | 2.596 | 2.557 | 2.566 | 1,196,030 | -0.01(-0.21%) |
Apr 13, 2005 | 2.604 | 2.607 | 2.568 | 2.571 | 686,926 | -0.03(-1.16%) |
Apr 12, 2005 | 2.557 | 2.604 | 2.555 | 2.601 | 920,387 | +0.04(+1.72%) |
Apr 11, 2005 | 2.574 | 2.577 | 2.557 | 2.557 | 784,747 | -0.02(-0.75%) |
Apr 08, 2005 | 2.607 | 2.610 | 2.568 | 2.577 | 1,588,404 | -0.01(-0.43%) |
Apr 07, 2005 | 2.593 | 2.610 | 2.582 | 2.588 | 1,232,031 | -0.01(-0.32%) |
Apr 06, 2005 | 2.588 | 2.599 | 2.571 | 2.596 | 581,105 | +0.01(+0.32%) |
Apr 05, 2005 | 2.599 | 2.610 | 2.582 | 2.588 | 502,194 | -0.01(-0.53%) |
Apr 04, 2005 | 2.593 | 2.612 | 2.546 | 2.601 | 1,416,400 | +0.01(+0.32%) |
Apr 01, 2005 | 2.634 | 2.670 | 2.585 | 2.593 | 1,334,216 | -0.03(-1.26%) |
Mar 31, 2005 | 2.648 | 2.681 | 2.623 | 2.626 | 749,110 | -0.03(-1.14%) |
Mar 30, 2005 | 2.593 | 2.656 | 2.593 | 2.656 | 968,752 | +0.06(+2.33%) |
Mar 29, 2005 | 2.621 | 2.662 | 2.596 | 2.596 | 776,747 | -0.03(-1.26%) |
Mar 28, 2005 | 2.599 | 2.656 | 2.599 | 2.629 | 1,217,485 | +0.04(+1.70%) |
Mar 24, 2005 | 2.593 | 2.640 | 2.585 | 2.585 | 825,112 | +0.00(+0.11%) |
Mar 23, 2005 | 2.615 | 2.615 | 2.571 | 2.582 | 1,245,122 | -0.03(-1.26%) |
Mar 22, 2005 | 2.623 | 2.662 | 2.599 | 2.615 | 1,057,118 | -0.03(-1.04%) |
Mar 21, 2005 | 2.662 | 2.667 | 2.640 | 2.643 | 754,564 | -0.03(-1.03%) |
Mar 18, 2005 | 2.667 | 2.673 | 2.629 | 2.670 | 2,188,056 | +0.01(+0.52%) |
Mar 17, 2005 | 2.643 | 2.676 | 2.621 | 2.656 | 1,601,132 | +0.02(+0.63%) |
Mar 16, 2005 | 2.640 | 2.667 | 2.626 | 2.640 | 927,296 | -0.01(-0.31%) |
Mar 15, 2005 | 2.643 | 2.689 | 2.634 | 2.648 | 1,192,030 | +0.01(+0.31%) |
Mar 14, 2005 | 2.648 | 2.662 | 2.626 | 2.640 | 1,519,675 | -0.02(-0.62%) |
Mar 11, 2005 | 2.695 | 2.709 | 2.654 | 2.656 | 933,478 | -0.04(-1.53%) |
Mar 10, 2005 | 2.673 | 2.698 | 2.654 | 2.698 | 1,664,042 | +0.02(+0.62%) |
Mar 09, 2005 | 2.706 | 2.706 | 2.667 | 2.681 | 1,179,303 | -0.02(-0.91%) |
Mar 08, 2005 | 2.764 | 2.764 | 2.698 | 2.706 | 1,110,574 | -0.06(-2.19%) |
Mar 07, 2005 | 2.758 | 2.775 | 2.747 | 2.766 | 796,747 | +0.00(+0.00%) |
Mar 04, 2005 | 2.750 | 2.769 | 2.728 | 2.766 | 1,921,503 | +0.02(+0.70%) |
Mar 03, 2005 | 2.761 | 2.764 | 2.717 | 2.747 | 1,214,940 | +0.01(+0.40%) |
Mar 02, 2005 | 2.673 | 2.750 | 2.665 | 2.736 | 1,977,141 | +0.06(+2.26%) |
Mar 01, 2005 | 2.648 | 2.678 | 2.634 | 2.676 | 917,478 | +0.01(+0.52%) |
Feb 28, 2005 | 2.640 | 2.662 | 2.626 | 2.662 | 1,086,573 | +0.02(+0.73%) |
Feb 25, 2005 | 2.629 | 2.645 | 2.615 | 2.643 | 895,659 | +0.01(+0.42%) |
Feb 24, 2005 | 2.629 | 2.654 | 2.601 | 2.632 | 2,034,961 | +0.00(+0.00%) |
Feb 23, 2005 | 2.604 | 2.665 | 2.604 | 2.632 | 1,884,775 | +0.03(+1.06%) |
Feb 22, 2005 | 2.667 | 2.670 | 2.596 | 2.604 | 3,224,082 | -0.08(-2.97%) |
Feb 18, 2005 | 2.714 | 2.714 | 2.684 | 2.684 | 1,165,848 | -0.04(-1.31%) |
Feb 17, 2005 | 2.739 | 2.755 | 2.714 | 2.720 | 1,034,208 | -0.02(-0.70%) |
Feb 16, 2005 | 2.728 | 2.744 | 2.722 | 2.739 | 838,203 | +0.01(+0.20%) |
Feb 15, 2005 | 2.744 | 2.747 | 2.714 | 2.733 | 1,154,575 | -0.01(-0.40%) |
Feb 14, 2005 | 2.717 | 2.753 | 2.717 | 2.744 | 1,265,487 | +0.02(+0.81%) |
Feb 11, 2005 | 2.711 | 2.725 | 2.698 | 2.722 | 1,305,124 | +0.01(+0.20%) |
Feb 10, 2005 | 2.717 | 2.736 | 2.698 | 2.717 | 1,512,038 | +0.00(+0.00%) |
Feb 09, 2005 | 2.739 | 2.742 | 2.709 | 2.717 | 1,531,312 | -0.03(-1.00%) |
Feb 08, 2005 | 2.755 | 2.764 | 2.725 | 2.744 | 1,872,411 | -0.03(-1.09%) |
Feb 07, 2005 | 2.764 | 2.791 | 2.758 | 2.775 | 876,386 | -0.01(-0.39%) |
Feb 04, 2005 | 2.777 | 2.794 | 2.761 | 2.786 | 893,477 | -0.01(-0.30%) |
Feb 03, 2005 | 2.827 | 2.832 | 2.788 | 2.794 | 1,028,390 | -0.04(-1.45%) |
Feb 02, 2005 | 2.830 | 2.852 | 2.810 | 2.835 | 1,419,672 | -0.01(-0.19%) |
Feb 01, 2005 | 2.739 | 2.849 | 2.739 | 2.841 | 2,574,248 | +0.10(+3.71%) |
Jan 31, 2005 | 2.728 | 2.742 | 2.714 | 2.739 | 2,094,235 | +0.01(+0.20%) |
Jan 28, 2005 | 2.725 | 2.742 | 2.711 | 2.733 | 1,991,687 | +0.01(+0.30%) |
Jan 27, 2005 | 2.750 | 2.761 | 2.722 | 2.725 | 2,798,981 | -0.04(-1.49%) |
Jan 26, 2005 | 2.750 | 2.777 | 2.750 | 2.766 | 1,003,662 | +0.01(+0.30%) |
Jan 25, 2005 | 2.772 | 2.788 | 2.744 | 2.758 | 1,713,498 | -0.01(-0.50%) |
Jan 24, 2005 | 2.695 | 2.805 | 2.692 | 2.772 | 4,594,663 | -0.08(-2.70%) |
Jan 21, 2005 | 2.819 | 2.871 | 2.805 | 2.849 | 875,295 | +0.03(+1.07%) |
Jan 20, 2005 | 2.819 | 2.868 | 2.769 | 2.819 | 1,097,119 | +0.02(+0.59%) |
Jan 19, 2005 | 2.805 | 2.846 | 2.791 | 2.802 | 1,165,484 | +0.00(+0.00%) |
Jan 18, 2005 | 2.794 | 2.802 | 2.772 | 2.802 | 2,347,333 | +0.01(+0.20%) |
Jan 14, 2005 | 2.780 | 2.797 | 2.769 | 2.797 | 1,364,035 | +0.02(+0.59%) |
Jan 13, 2005 | 2.791 | 2.805 | 2.758 | 2.780 | 1,746,590 | -0.01(-0.39%) |
Jan 12, 2005 | 2.753 | 2.791 | 2.736 | 2.791 | 2,103,690 | +0.03(+1.00%) |
Jan 11, 2005 | 2.769 | 2.775 | 2.750 | 2.764 | 1,594,586 | -0.01(-0.20%) |
Jan 10, 2005 | 2.772 | 2.788 | 2.753 | 2.769 | 1,560,767 | -0.00(-0.10%) |
Jan 07, 2005 | 2.805 | 2.819 | 2.755 | 2.772 | 1,213,849 | -0.03(-1.18%) |
Jan 06, 2005 | 2.772 | 2.808 | 2.755 | 2.805 | 1,428,400 | +0.04(+1.59%) |
Jan 05, 2005 | 2.852 | 2.852 | 2.725 | 2.761 | 2,890,619 | -0.09(-3.18%) |
Jan 04, 2005 | 2.876 | 2.885 | 2.835 | 2.852 | 1,544,403 | -0.01(-0.38%) |
Jan 03, 2005 | 2.909 | 2.923 | 2.838 | 2.863 | 1,855,684 | -0.08(-2.80%) |
Dec 31, 2004 | 2.915 | 2.948 | 2.904 | 2.945 | 1,487,674 | +0.02(+0.56%) |
Dec 30, 2004 | 2.907 | 2.934 | 2.907 | 2.929 | 1,256,395 | +0.00(+0.00%) |
Dec 29, 2004 | 2.937 | 2.940 | 2.898 | 2.929 | 1,395,308 | -0.06(-1.93%) |
Dec 28, 2004 | 2.992 | 3.091 | 2.967 | 2.986 | 1,313,488 | +0.01(+0.28%) |
Dec 27, 2004 | 2.964 | 2.984 | 2.948 | 2.978 | 1,552,039 | +0.02(+0.56%) |
Dec 23, 2004 | 2.956 | 2.967 | 2.945 | 2.962 | 1,065,845 | +0.01(+0.19%) |
Dec 22, 2004 | 2.964 | 2.967 | 2.937 | 2.956 | 1,154,938 | -0.01(-0.37%) |
Dec 21, 2004 | 2.896 | 2.970 | 2.893 | 2.967 | 2,160,782 | +0.06(+2.18%) |
Dec 20, 2004 | 2.920 | 2.920 | 2.885 | 2.904 | 1,518,220 | -0.02(-0.75%) |
Dec 17, 2004 | 2.890 | 2.937 | 2.887 | 2.926 | 1,812,046 | +0.03(+1.04%) |
Dec 16, 2004 | 2.918 | 2.926 | 2.896 | 2.896 | 1,058,209 | -0.02(-0.75%) |
Dec 15, 2004 | 2.915 | 2.929 | 2.898 | 2.918 | 1,855,320 | +0.00(+0.09%) |
Dec 14, 2004 | 2.915 | 2.926 | 2.909 | 2.915 | 1,717,135 | -0.01(-0.47%) |
Dec 13, 2004 | 2.948 | 2.956 | 2.918 | 2.929 | 1,315,306 | -0.02(-0.65%) |
Dec 10, 2004 | 2.890 | 2.948 | 2.890 | 2.948 | 836,748 | +0.04(+1.51%) |
Dec 09, 2004 | 2.929 | 2.929 | 2.885 | 2.904 | 1,030,571 | -0.03(-1.03%) |
Dec 08, 2004 | 2.929 | 2.945 | 2.915 | 2.934 | 797,475 | +0.01(+0.47%) |
Dec 07, 2004 | 2.942 | 2.956 | 2.915 | 2.920 | 989,116 | -0.03(-1.12%) |
Dec 06, 2004 | 2.915 | 2.953 | 2.901 | 2.953 | 1,284,760 | +0.02(+0.85%) |
Dec 03, 2004 | 2.926 | 2.942 | 2.907 | 2.929 | 915,296 | +0.00(+0.09%) |
Dec 02, 2004 | 2.951 | 2.959 | 2.923 | 2.926 | 770,565 | -0.04(-1.30%) |
Dec 01, 2004 | 2.918 | 2.967 | 2.915 | 2.964 | 1,311,306 | +0.04(+1.51%) |
Nov 30, 2004 | 2.909 | 2.929 | 2.887 | 2.920 | 884,386 | +0.01(+0.38%) |
Nov 29, 2004 | 2.901 | 2.931 | 2.896 | 2.909 | 1,046,572 | +0.01(+0.28%) |
Nov 26, 2004 | 2.915 | 2.923 | 2.901 | 2.901 | 357,100 | -0.01(-0.38%) |
Nov 24, 2004 | 2.882 | 2.915 | 2.863 | 2.912 | 595,288 | +0.03(+1.15%) |
Nov 23, 2004 | 2.874 | 2.885 | 2.852 | 2.879 | 825,112 | +0.01(+0.19%) |
Nov 22, 2004 | 2.841 | 2.879 | 2.838 | 2.874 | 1,070,936 | +0.02(+0.87%) |
Nov 19, 2004 | 2.887 | 2.887 | 2.838 | 2.849 | 1,351,671 | -0.04(-1.33%) |
Nov 18, 2004 | 2.860 | 2.887 | 2.854 | 2.887 | 1,027,299 | +0.01(+0.38%) |
Nov 17, 2004 | 2.915 | 2.956 | 2.863 | 2.876 | 1,372,398 | -0.03(-1.13%) |
Nov 16, 2004 | 2.929 | 2.940 | 2.901 | 2.909 | 1,126,210 | -0.05(-1.58%) |
Nov 15, 2004 | 2.959 | 2.970 | 2.901 | 2.956 | 2,001,142 | -0.01(-0.46%) |
Nov 12, 2004 | 2.926 | 2.975 | 2.868 | 2.970 | 1,508,402 | +0.06(+1.98%) |
Nov 11, 2004 | 2.893 | 2.956 | 2.846 | 2.912 | 1,045,845 | +0.02(+0.67%) |
Nov 10, 2004 | 2.920 | 2.953 | 2.865 | 2.893 | 2,127,327 | -0.07(-2.32%) |
Nov 09, 2004 | 2.904 | 2.992 | 2.904 | 2.962 | 1,110,937 | +0.04(+1.32%) |
Nov 08, 2004 | 2.942 | 3.011 | 2.918 | 2.923 | 1,266,941 | -0.03(-1.02%) |
Nov 05, 2004 | 2.967 | 2.992 | 2.920 | 2.953 | 2,418,607 | -0.01(-0.46%) |
Nov 04, 2004 | 2.890 | 2.981 | 2.887 | 2.967 | 1,582,949 | +0.07(+2.37%) |
Nov 03, 2004 | 2.887 | 2.915 | 2.882 | 2.898 | 1,241,486 | +0.04(+1.25%) |
Nov 02, 2004 | 2.813 | 2.912 | 2.813 | 2.863 | 2,080,780 | +0.05(+1.66%) |
Nov 01, 2004 | 2.808 | 2.832 | 2.802 | 2.816 | 1,626,950 | +0.00(+0.10%) |
Oct 29, 2004 | 2.846 | 2.846 | 2.813 | 2.813 | 1,061,118 | -0.04(-1.25%) |
Oct 28, 2004 | 2.860 | 2.871 | 2.832 | 2.849 | 908,386 | -0.02(-0.86%) |
Oct 27, 2004 | 2.860 | 2.879 | 2.849 | 2.874 | 1,497,856 | -0.07(-2.24%) |
Oct 26, 2004 | 2.871 | 2.940 | 2.868 | 2.940 | 1,730,226 | +0.06(+2.20%) |
Oct 25, 2004 | 2.860 | 2.890 | 2.852 | 2.876 | 1,166,939 | +0.02(+0.58%) |
Oct 22, 2004 | 2.896 | 3.168 | 2.846 | 2.860 | 1,120,392 | -0.04(-1.23%) |
Oct 21, 2004 | 2.871 | 2.915 | 2.854 | 2.896 | 1,474,947 | +0.04(+1.25%) |
Oct 20, 2004 | 2.887 | 3.121 | 2.832 | 2.860 | 1,801,500 | -0.03(-0.95%) |
Oct 19, 2004 | 2.918 | 2.920 | 2.882 | 2.887 | 1,963,686 | -0.01(-0.28%) |
Oct 18, 2004 | 2.915 | 2.926 | 2.893 | 2.896 | 2,279,331 | -0.01(-0.47%) |
Oct 15, 2004 | 3.066 | 3.066 | 2.857 | 2.909 | 11,490,477 | -0.20(-6.54%) |
Oct 14, 2004 | 3.118 | 3.132 | 3.110 | 3.113 | 777,110 | +0.00(+0.00%) |
Oct 13, 2004 | 3.135 | 3.135 | 3.107 | 3.113 | 631,288 | -0.02(-0.61%) |
Oct 12, 2004 | 3.107 | 3.160 | 3.099 | 3.132 | 1,354,216 | +0.01(+0.44%) |
Oct 11, 2004 | 3.127 | 3.135 | 3.107 | 3.118 | 748,019 | -0.01(-0.35%) |
Oct 08, 2004 | 3.132 | 3.154 | 3.121 | 3.129 | 1,037,844 | -0.01(-0.18%) |
Oct 07, 2004 | 3.143 | 3.149 | 3.116 | 3.135 | 960,751 | -0.01(-0.26%) |
Oct 06, 2004 | 3.135 | 3.146 | 3.121 | 3.143 | 1,222,213 | +0.01(+0.18%) |
Oct 05, 2004 | 3.121 | 3.143 | 3.121 | 3.138 | 1,169,120 | +0.02(+0.53%) |
Oct 04, 2004 | 3.140 | 3.146 | 3.113 | 3.121 | 1,144,029 | -0.01(-0.26%) |
Oct 01, 2004 | 3.135 | 3.143 | 3.113 | 3.129 | 1,393,126 | +0.00(+0.00%) |
Sep 30, 2004 | 3.107 | 3.140 | 3.099 | 3.129 | 1,187,666 | +0.02(+0.71%) |
Sep 29, 2004 | 3.080 | 3.116 | 3.077 | 3.107 | 984,388 | +0.03(+0.98%) |
Sep 28, 2004 | 3.058 | 3.105 | 3.058 | 3.077 | 978,570 | +0.01(+0.27%) |
Sep 27, 2004 | 3.080 | 3.085 | 3.061 | 3.069 | 1,044,026 | -0.02(-0.53%) |
Sep 24, 2004 | 3.113 | 3.116 | 3.085 | 3.085 | 1,008,753 | -0.03(-0.88%) |
Sep 23, 2004 | 3.077 | 3.121 | 3.077 | 3.113 | 1,062,936 | +0.04(+1.25%) |
Sep 22, 2004 | 3.099 | 3.099 | 3.066 | 3.074 | 1,111,664 | -0.03(-0.89%) |
Sep 21, 2004 | 3.094 | 3.127 | 3.094 | 3.102 | 1,484,765 | +0.02(+0.71%) |
Sep 20, 2004 | 3.091 | 3.091 | 3.058 | 3.080 | 1,128,756 | -0.01(-0.36%) |
Sep 17, 2004 | 3.121 | 3.121 | 3.088 | 3.091 | 1,081,846 | -0.01(-0.44%) |
Sep 16, 2004 | 3.091 | 3.135 | 3.085 | 3.105 | 1,328,761 | +0.01(+0.44%) |
Sep 15, 2004 | 3.096 | 3.105 | 3.074 | 3.091 | 1,555,312 | +0.01(+0.18%) |
Sep 14, 2004 | 3.074 | 3.085 | 3.063 | 3.085 | 841,839 | +0.02(+0.54%) |
Sep 13, 2004 | 3.044 | 3.074 | 3.044 | 3.069 | 979,297 | +0.02(+0.81%) |
Sep 10, 2004 | 3.072 | 3.080 | 3.033 | 3.044 | 1,381,490 | -0.04(-1.25%) |
Sep 09, 2004 | 3.080 | 3.094 | 3.055 | 3.083 | 1,017,480 | +0.02(+0.81%) |
Sep 08, 2004 | 3.085 | 3.091 | 3.058 | 3.058 | 903,295 | -0.01(-0.45%) |
Sep 07, 2004 | 3.080 | 3.088 | 3.052 | 3.072 | 1,269,123 | +0.01(+0.27%) |
Sep 03, 2004 | 3.069 | 3.077 | 3.039 | 3.063 | 836,748 | -0.01(-0.18%) |
Sep 02, 2004 | 3.094 | 3.099 | 3.055 | 3.069 | 754,201 | -0.01(-0.36%) |
Sep 01, 2004 | 3.088 | 3.121 | 3.080 | 3.080 | 1,249,850 | +0.00(+0.00%) |
Aug 31, 2004 | 3.044 | 3.080 | 3.039 | 3.080 | 769,837 | +0.04(+1.17%) |
Aug 30, 2004 | 3.061 | 3.069 | 3.025 | 3.044 | 919,296 | +0.01(+0.18%) |
Aug 27, 2004 | 3.044 | 3.047 | 3.028 | 3.039 | 631,652 | +0.00(+0.09%) |
Aug 26, 2004 | 3.047 | 3.050 | 3.003 | 3.036 | 1,097,846 | -0.01(-0.36%) |
Aug 25, 2004 | 3.039 | 3.061 | 3.003 | 3.047 | 1,102,210 | +0.01(+0.45%) |
Aug 24, 2004 | 2.973 | 3.047 | 2.973 | 3.033 | 1,532,403 | +0.07(+2.32%) |
Aug 23, 2004 | 2.984 | 2.989 | 2.942 | 2.964 | 1,896,776 | +0.05(+1.60%) |
Aug 20, 2004 | 2.876 | 2.940 | 2.871 | 2.918 | 1,260,032 | +0.04(+1.53%) |
Aug 19, 2004 | 2.926 | 2.926 | 2.865 | 2.874 | 843,294 | -0.05(-1.88%) |
Aug 18, 2004 | 2.846 | 2.934 | 2.846 | 2.929 | 1,293,124 | +0.05(+1.91%) |
Aug 17, 2004 | 2.882 | 2.887 | 2.843 | 2.874 | 856,385 | +0.02(+0.67%) |
Aug 16, 2004 | 2.827 | 2.874 | 2.827 | 2.854 | 834,930 | +0.03(+0.97%) |
Aug 13, 2004 | 2.819 | 2.843 | 2.819 | 2.827 | 714,563 | +0.01(+0.39%) |
Aug 12, 2004 | 2.832 | 2.846 | 2.810 | 2.816 | 941,842 | -0.02(-0.58%) |
Aug 11, 2004 | 2.846 | 2.860 | 2.821 | 2.832 | 2,197,147 | -0.07(-2.55%) |
Aug 10, 2004 | 2.887 | 2.929 | 2.882 | 2.907 | 1,033,844 | +0.05(+1.63%) |
Aug 09, 2004 | 2.865 | 2.937 | 2.857 | 2.860 | 931,660 | -0.01(-0.19%) |
Aug 06, 2004 | 2.854 | 2.926 | 2.841 | 2.865 | 1,225,122 | +0.02(+0.58%) |
Aug 05, 2004 | 2.956 | 2.956 | 2.846 | 2.849 | 1,118,937 | -0.11(-3.63%) |
Aug 04, 2004 | 2.942 | 2.975 | 2.912 | 2.956 | 1,325,852 | +0.01(+0.47%) |
Aug 03, 2004 | 2.920 | 2.942 | 2.846 | 2.942 | 2,054,598 | +0.03(+0.94%) |
Aug 02, 2004 | 2.909 | 2.934 | 2.854 | 2.915 | 1,401,854 | +0.00(+0.00%) |
Jul 30, 2004 | 2.843 | 2.940 | 2.827 | 2.915 | 1,694,952 | +0.07(+2.51%) |
Jul 29, 2004 | 2.854 | 2.863 | 2.802 | 2.843 | 1,428,036 | -0.00(-0.10%) |
Jul 28, 2004 | 2.805 | 2.874 | 2.753 | 2.846 | 3,083,351 | +0.03(+0.98%) |
Jul 27, 2004 | 2.929 | 2.948 | 2.777 | 2.819 | 6,227,069 | -0.18(-6.14%) |
Jul 26, 2004 | 3.025 | 3.066 | 2.984 | 3.003 | 1,325,488 | -0.02(-0.73%) |
Jul 23, 2004 | 3.107 | 3.107 | 3.017 | 3.025 | 1,640,405 | -0.13(-4.10%) |
Jul 22, 2004 | 3.231 | 3.256 | 3.116 | 3.154 | 2,584,793 | -0.05(-1.55%) |
Jul 21, 2004 | 3.333 | 3.341 | 3.193 | 3.204 | 2,884,074 | -0.12(-3.72%) |
Jul 20, 2004 | 3.294 | 3.327 | 3.292 | 3.327 | 1,981,505 | +0.03(+1.00%) |
Jul 19, 2004 | 3.272 | 3.300 | 3.272 | 3.294 | 979,297 | +0.03(+0.84%) |
Jul 16, 2004 | 3.267 | 3.289 | 3.261 | 3.267 | 972,024 | +0.00(+0.08%) |
Jul 15, 2004 | 3.259 | 3.275 | 3.253 | 3.264 | 918,569 | +0.02(+0.51%) |
Jul 14, 2004 | 3.217 | 3.253 | 3.206 | 3.248 | 971,297 | +0.02(+0.77%) |
Jul 13, 2004 | 3.226 | 3.228 | 3.204 | 3.223 | 772,019 | +0.01(+0.34%) |
Jul 12, 2004 | 3.234 | 3.234 | 3.204 | 3.212 | 984,388 | -0.02(-0.60%) |
Jul 09, 2004 | 3.220 | 3.264 | 3.190 | 3.231 | 891,295 | +0.01(+0.43%) |
Jul 08, 2004 | 3.289 | 3.292 | 3.217 | 3.217 | 1,633,860 | -0.07(-2.09%) |
Jul 07, 2004 | 3.289 | 3.316 | 3.272 | 3.286 | 1,330,216 | -0.02(-0.50%) |
Jul 06, 2004 | 3.300 | 3.314 | 3.234 | 3.303 | 995,661 | +0.00(+0.08%) |
Jul 02, 2004 | 3.206 | 3.300 | 3.206 | 3.300 | 1,387,308 | +0.11(+3.36%) |
Jul 01, 2004 | 3.272 | 3.275 | 3.176 | 3.193 | 974,206 | -0.07(-2.27%) |
Jun 30, 2004 | 3.162 | 3.272 | 3.162 | 3.267 | 1,185,848 | +0.10(+3.21%) |
Jun 29, 2004 | 3.226 | 3.242 | 3.165 | 3.165 | 1,182,212 | -0.07(-2.21%) |
Jun 28, 2004 | 3.228 | 3.278 | 3.209 | 3.237 | 1,245,486 | +0.01(+0.26%) |
Jun 25, 2004 | 3.190 | 3.228 | 3.184 | 3.228 | 1,181,848 | +0.04(+1.29%) |
Jun 24, 2004 | 3.215 | 3.228 | 3.173 | 3.187 | 906,205 | -0.03(-0.94%) |
Jun 23, 2004 | 3.151 | 3.217 | 3.138 | 3.217 | 885,477 | +0.07(+2.09%) |
Jun 22, 2004 | 3.162 | 3.168 | 3.129 | 3.151 | 906,205 | -0.01(-0.26%) |
Jun 21, 2004 | 3.099 | 3.162 | 3.094 | 3.160 | 761,837 | +0.05(+1.59%) |
Jun 18, 2004 | 3.135 | 3.160 | 3.099 | 3.110 | 832,021 | -0.01(-0.44%) |
Jun 17, 2004 | 3.107 | 3.143 | 3.066 | 3.124 | 833,839 | +0.02(+0.53%) |
Jun 16, 2004 | 3.151 | 3.162 | 3.080 | 3.107 | 921,841 | -0.04(-1.40%) |
Jun 15, 2004 | 3.030 | 3.176 | 3.030 | 3.151 | 1,216,031 | +0.10(+3.24%) |
Jun 14, 2004 | 3.162 | 3.182 | 3.047 | 3.052 | 1,287,669 | -0.12(-3.90%) |
Jun 10, 2004 | 3.217 | 3.220 | 3.138 | 3.176 | 2,251,694 | -0.05(-1.45%) |
Jun 09, 2004 | 3.248 | 3.248 | 3.217 | 3.223 | 969,115 | -0.02(-0.76%) |
Jun 08, 2004 | 3.308 | 3.308 | 3.231 | 3.248 | 1,264,032 | -0.06(-1.67%) |
Jun 07, 2004 | 3.245 | 3.305 | 3.234 | 3.303 | 1,241,122 | +0.06(+1.69%) |
Jun 04, 2004 | 3.272 | 3.303 | 3.245 | 3.248 | 890,204 | +0.01(+0.43%) |
Jun 03, 2004 | 3.308 | 3.325 | 3.234 | 3.234 | 898,204 | -0.07(-2.16%) |
Jun 02, 2004 | 3.237 | 3.319 | 3.228 | 3.305 | 1,212,394 | +0.07(+2.21%) |
Jun 01, 2004 | 3.261 | 3.261 | 3.190 | 3.234 | 1,062,572 | -0.05(-1.43%) |
May 28, 2004 | 3.248 | 3.286 | 3.193 | 3.281 | 1,160,029 | +0.03(+0.85%) |
May 27, 2004 | 3.316 | 3.349 | 3.237 | 3.253 | 799,656 | -0.06(-1.91%) |
May 26, 2004 | 3.231 | 3.327 | 3.231 | 3.316 | 1,133,483 | +0.06(+1.77%) |
May 25, 2004 | 3.176 | 3.270 | 3.168 | 3.259 | 999,298 | +0.09(+2.86%) |
May 24, 2004 | 3.149 | 3.198 | 3.140 | 3.168 | 1,118,574 | +0.03(+0.96%) |
May 21, 2004 | 3.140 | 3.149 | 3.113 | 3.138 | 1,100,391 | +0.01(+0.26%) |
May 20, 2004 | 3.094 | 3.143 | 3.094 | 3.129 | 978,570 | +0.04(+1.16%) |
May 19, 2004 | 3.107 | 3.154 | 3.094 | 3.094 | 2,118,963 | -0.00(-0.09%) |
May 18, 2004 | 3.025 | 3.096 | 3.011 | 3.096 | 1,230,577 | +0.10(+3.21%) |
May 17, 2004 | 3.022 | 3.022 | 2.962 | 3.000 | 2,722,251 | -0.05(-1.53%) |
May 14, 2004 | 3.036 | 3.102 | 3.017 | 3.047 | 2,199,692 | +0.02(+0.54%) |
May 13, 2004 | 3.025 | 3.077 | 3.011 | 3.030 | 1,830,956 | +0.01(+0.27%) |
May 12, 2004 | 2.975 | 3.022 | 2.890 | 3.022 | 1,849,138 | +0.04(+1.29%) |
May 11, 2004 | 2.890 | 3.022 | 2.887 | 2.984 | 2,414,971 | +0.07(+2.26%) |
May 10, 2004 | 3.011 | 3.011 | 2.766 | 2.918 | 6,075,065 | -0.09(-3.10%) |
May 07, 2004 | 3.149 | 3.157 | 3.011 | 3.011 | 3,964,101 | -0.20(-6.09%) |
May 06, 2004 | 3.231 | 3.231 | 3.160 | 3.206 | 2,082,962 | -0.02(-0.77%) |
May 05, 2004 | 3.278 | 3.278 | 3.231 | 3.231 | 1,715,680 | -0.05(-1.43%) |
May 04, 2004 | 3.259 | 3.308 | 3.256 | 3.278 | 1,032,753 | +0.00(+0.00%) |