Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.023 | 4.070 | 3.993 | 4.070 | 229,057 | +0.04(+1.12%) |
Apr 28, 2005 | 4.057 | 4.082 | 4.024 | 4.025 | 279,770 | -0.03(-0.82%) |
Apr 27, 2005 | 4.072 | 4.082 | 4.047 | 4.058 | 344,853 | -0.01(-0.23%) |
Apr 26, 2005 | 4.141 | 4.157 | 4.068 | 4.068 | 305,127 | -0.05(-1.32%) |
Apr 25, 2005 | 4.082 | 4.224 | 4.070 | 4.122 | 262,866 | +0.05(+1.28%) |
Apr 22, 2005 | 4.081 | 4.090 | 4.017 | 4.070 | 361,758 | +0.00(+0.03%) |
Apr 21, 2005 | 4.088 | 4.088 | 4.028 | 4.069 | 165,664 | +0.01(+0.26%) |
Apr 20, 2005 | 4.131 | 4.131 | 4.034 | 4.058 | 251,033 | -0.07(-1.78%) |
Apr 19, 2005 | 4.109 | 4.141 | 4.018 | 4.131 | 822,408 | +0.05(+1.13%) |
Apr 18, 2005 | 4.064 | 4.088 | 4.021 | 4.085 | 257,794 | +0.03(+0.79%) |
Apr 15, 2005 | 4.176 | 4.176 | 4.042 | 4.053 | 163,129 | -0.09(-2.25%) |
Apr 14, 2005 | 4.117 | 4.160 | 4.094 | 4.147 | 410,781 | +0.03(+0.72%) |
Apr 13, 2005 | 4.124 | 4.140 | 4.098 | 4.117 | 118,332 | -0.02(-0.51%) |
Apr 12, 2005 | 4.103 | 4.141 | 4.025 | 4.139 | 300,901 | +0.02(+0.57%) |
Apr 11, 2005 | 4.165 | 4.165 | 4.086 | 4.115 | 324,568 | -0.05(-1.19%) |
Apr 08, 2005 | 4.083 | 4.246 | 4.083 | 4.165 | 522,351 | +0.08(+2.03%) |
Apr 07, 2005 | 4.060 | 4.150 | 4.058 | 4.082 | 684,635 | +0.02(+0.55%) |
Apr 06, 2005 | 3.961 | 4.072 | 3.934 | 4.059 | 440,364 | +0.11(+2.72%) |
Apr 05, 2005 | 3.928 | 3.975 | 3.904 | 3.952 | 304,282 | +0.02(+0.60%) |
Apr 04, 2005 | 3.902 | 4.023 | 3.877 | 3.928 | 317,806 | +0.04(+0.97%) |
Apr 01, 2005 | 4.137 | 4.137 | 3.810 | 3.890 | 390,495 | -0.24(-5.81%) |
Mar 31, 2005 | 3.952 | 4.130 | 3.910 | 4.130 | 415,007 | +0.26(+6.60%) |
Mar 30, 2005 | 3.792 | 3.875 | 3.781 | 3.875 | 242,580 | +0.08(+2.02%) |
Mar 29, 2005 | 3.816 | 3.837 | 3.774 | 3.798 | 145,379 | -0.04(-0.99%) |
Mar 28, 2005 | 3.674 | 3.844 | 3.674 | 3.836 | 282,306 | +0.19(+5.26%) |
Mar 24, 2005 | 3.662 | 3.695 | 3.644 | 3.644 | 62,546 | -0.03(-0.71%) |
Mar 23, 2005 | 3.679 | 3.691 | 3.663 | 3.670 | 247,652 | -0.01(-0.29%) |
Mar 22, 2005 | 3.679 | 3.697 | 3.679 | 3.681 | 90,439 | +0.00(+0.03%) |
Mar 21, 2005 | 3.672 | 3.688 | 3.671 | 3.679 | 187,640 | +0.01(+0.19%) |
Mar 18, 2005 | 3.724 | 3.724 | 3.671 | 3.672 | 282,306 | -0.01(-0.19%) |
Mar 17, 2005 | 3.668 | 3.701 | 3.664 | 3.679 | 164,819 | +0.01(+0.16%) |
Mar 16, 2005 | 3.685 | 3.697 | 3.672 | 3.674 | 49,023 | +0.01(+0.16%) |
Mar 15, 2005 | 3.679 | 3.702 | 3.668 | 3.668 | 129,320 | +0.00(+0.13%) |
Mar 14, 2005 | 3.668 | 3.679 | 3.624 | 3.663 | 135,236 | +0.01(+0.16%) |
Mar 11, 2005 | 3.721 | 3.724 | 3.632 | 3.657 | 76,915 | -0.05(-1.40%) |
Mar 10, 2005 | 3.740 | 3.750 | 3.709 | 3.709 | 63,392 | -0.00(-0.03%) |
Mar 09, 2005 | 3.709 | 3.720 | 3.703 | 3.710 | 98,891 | +0.00(+0.03%) |
Mar 08, 2005 | 3.716 | 3.727 | 3.708 | 3.709 | 69,308 | -0.01(-0.19%) |
Mar 07, 2005 | 3.733 | 3.745 | 3.665 | 3.716 | 163,129 | -0.00(-0.13%) |
Mar 04, 2005 | 3.625 | 3.733 | 3.608 | 3.721 | 174,117 | +0.13(+3.49%) |
Mar 03, 2005 | 3.649 | 3.745 | 3.548 | 3.595 | 300,901 | -0.08(-2.25%) |
Mar 02, 2005 | 3.608 | 3.681 | 3.608 | 3.678 | 80,296 | +0.07(+2.07%) |
Mar 01, 2005 | 3.585 | 3.662 | 3.585 | 3.604 | 146,224 | +0.02(+0.49%) |
Feb 28, 2005 | 3.665 | 3.665 | 3.555 | 3.586 | 114,105 | -0.05(-1.37%) |
Feb 25, 2005 | 3.565 | 3.644 | 3.551 | 3.636 | 98,046 | +0.06(+1.59%) |
Feb 24, 2005 | 3.565 | 3.586 | 3.549 | 3.579 | 225,676 | +0.01(+0.40%) |
Feb 23, 2005 | 3.567 | 3.573 | 3.549 | 3.565 | 89,594 | +0.00(+0.07%) |
Feb 22, 2005 | 3.585 | 3.591 | 3.559 | 3.562 | 388,805 | -0.02(-0.66%) |
Feb 18, 2005 | 3.614 | 3.645 | 3.586 | 3.586 | 217,223 | -0.01(-0.23%) |
Feb 17, 2005 | 3.614 | 3.614 | 3.573 | 3.594 | 477,554 | +0.02(+0.60%) |
Feb 16, 2005 | 3.555 | 3.603 | 3.555 | 3.573 | 84,522 | +0.03(+0.73%) |
Feb 15, 2005 | 3.535 | 3.591 | 3.533 | 3.547 | 125,939 | +0.01(+0.40%) |
Feb 14, 2005 | 3.567 | 3.573 | 3.514 | 3.533 | 184,260 | -0.02(-0.53%) |
Feb 11, 2005 | 3.528 | 3.573 | 3.520 | 3.552 | 103,117 | +0.01(+0.33%) |
Feb 10, 2005 | 3.521 | 3.540 | 3.459 | 3.540 | 203,700 | +0.02(+0.54%) |
Feb 09, 2005 | 3.561 | 3.578 | 3.520 | 3.521 | 180,033 | -0.06(-1.68%) |
Feb 08, 2005 | 3.593 | 3.650 | 3.573 | 3.581 | 163,129 | -0.03(-0.75%) |
Feb 07, 2005 | 3.603 | 3.610 | 3.553 | 3.608 | 141,998 | -0.04(-1.13%) |
Feb 04, 2005 | 3.608 | 3.650 | 3.573 | 3.650 | 109,879 | +0.05(+1.38%) |
Feb 03, 2005 | 3.656 | 3.684 | 3.572 | 3.600 | 147,069 | -0.03(-0.72%) |
Feb 02, 2005 | 3.478 | 3.665 | 3.467 | 3.626 | 185,105 | +0.14(+4.04%) |
Feb 01, 2005 | 3.390 | 3.493 | 3.385 | 3.485 | 123,403 | +0.10(+2.97%) |
Jan 31, 2005 | 3.369 | 3.407 | 3.348 | 3.385 | 141,998 | +0.04(+1.17%) |
Jan 28, 2005 | 3.343 | 3.377 | 3.329 | 3.346 | 48,178 | -0.01(-0.25%) |
Jan 27, 2005 | 3.401 | 3.401 | 3.345 | 3.354 | 92,130 | -0.05(-1.56%) |
Jan 26, 2005 | 3.325 | 3.407 | 3.321 | 3.407 | 75,225 | +0.09(+2.64%) |
Jan 25, 2005 | 3.413 | 3.425 | 3.319 | 3.320 | 222,295 | -0.09(-2.50%) |
Jan 24, 2005 | 3.490 | 3.496 | 3.405 | 3.405 | 72,689 | -0.08(-2.28%) |
Jan 21, 2005 | 3.533 | 3.540 | 3.484 | 3.484 | 75,225 | -0.05(-1.37%) |
Jan 20, 2005 | 3.561 | 3.610 | 3.533 | 3.533 | 99,737 | -0.03(-0.80%) |
Jan 19, 2005 | 3.668 | 3.668 | 3.549 | 3.561 | 113,260 | -0.09(-2.56%) |
Jan 18, 2005 | 3.543 | 3.662 | 3.538 | 3.655 | 161,438 | +0.11(+3.14%) |
Jan 14, 2005 | 3.490 | 3.543 | 3.490 | 3.543 | 54,939 | +0.07(+1.87%) |
Jan 13, 2005 | 3.514 | 3.514 | 3.478 | 3.478 | 126,784 | -0.04(-1.24%) |
Jan 12, 2005 | 3.520 | 3.551 | 3.496 | 3.522 | 104,808 | -0.02(-0.43%) |
Jan 11, 2005 | 3.543 | 3.549 | 3.497 | 3.538 | 128,474 | +0.01(+0.17%) |
Jan 10, 2005 | 3.485 | 3.601 | 3.475 | 3.532 | 333,865 | +0.05(+1.32%) |
Jan 07, 2005 | 3.526 | 3.526 | 3.472 | 3.485 | 104,808 | -0.05(-1.34%) |
Jan 06, 2005 | 3.496 | 3.554 | 3.496 | 3.533 | 104,808 | +0.03(+0.98%) |
Jan 05, 2005 | 3.497 | 3.538 | 3.495 | 3.498 | 149,605 | +0.00(+0.03%) |
Jan 04, 2005 | 3.526 | 3.554 | 3.496 | 3.497 | 134,391 | -0.02(-0.47%) |
Jan 03, 2005 | 3.502 | 3.526 | 3.493 | 3.514 | 115,796 | +0.02(+0.68%) |
Dec 31, 2004 | 3.538 | 3.567 | 3.488 | 3.490 | 56,630 | -0.02(-0.67%) |
Dec 30, 2004 | 3.551 | 3.561 | 3.514 | 3.514 | 30,428 | -0.04(-1.00%) |
Dec 29, 2004 | 3.529 | 3.560 | 3.521 | 3.549 | 23,666 | +0.02(+0.57%) |
Dec 28, 2004 | 3.489 | 3.561 | 3.488 | 3.529 | 101,427 | +0.04(+1.15%) |
Dec 27, 2004 | 3.493 | 3.504 | 3.461 | 3.489 | 73,534 | -0.00(-0.10%) |
Dec 23, 2004 | 3.462 | 3.508 | 3.462 | 3.493 | 59,166 | +0.02(+0.58%) |
Dec 22, 2004 | 3.472 | 3.476 | 3.443 | 3.472 | 60,011 | +0.02(+0.58%) |
Dec 21, 2004 | 3.401 | 3.461 | 3.378 | 3.452 | 49,023 | +0.05(+1.50%) |
Dec 20, 2004 | 3.431 | 3.461 | 3.398 | 3.401 | 115,796 | -0.00(-0.07%) |
Dec 17, 2004 | 3.413 | 3.467 | 3.401 | 3.404 | 120,022 | -0.01(-0.28%) |
Dec 16, 2004 | 3.549 | 3.573 | 3.413 | 3.413 | 87,058 | -0.13(-3.58%) |
Dec 15, 2004 | 3.478 | 3.558 | 3.478 | 3.540 | 129,320 | +0.06(+1.60%) |
Dec 14, 2004 | 3.384 | 3.541 | 3.384 | 3.484 | 109,034 | +0.11(+3.41%) |
Dec 13, 2004 | 3.472 | 3.478 | 3.348 | 3.369 | 120,022 | -0.09(-2.53%) |
Dec 10, 2004 | 3.425 | 3.457 | 3.420 | 3.457 | 56,630 | +0.05(+1.35%) |
Dec 09, 2004 | 3.455 | 3.455 | 3.384 | 3.411 | 62,546 | -0.03(-0.93%) |
Dec 08, 2004 | 3.406 | 3.454 | 3.374 | 3.443 | 160,593 | +0.04(+1.22%) |
Dec 07, 2004 | 3.526 | 3.526 | 3.401 | 3.401 | 132,701 | -0.13(-3.78%) |
Dec 06, 2004 | 3.594 | 3.600 | 3.534 | 3.535 | 112,415 | -0.06(-1.65%) |
Dec 03, 2004 | 3.685 | 3.685 | 3.586 | 3.594 | 172,426 | -0.12(-3.25%) |
Dec 02, 2004 | 3.733 | 3.754 | 3.682 | 3.715 | 176,652 | -0.06(-1.57%) |
Dec 01, 2004 | 3.664 | 3.782 | 3.664 | 3.774 | 168,200 | +0.13(+3.57%) |
Nov 30, 2004 | 3.724 | 3.745 | 3.620 | 3.644 | 163,129 | -0.08(-2.16%) |
Nov 29, 2004 | 3.726 | 3.727 | 3.683 | 3.724 | 188,486 | -0.00(-0.03%) |
Nov 26, 2004 | 3.682 | 3.726 | 3.663 | 3.726 | 60,856 | +0.03(+0.90%) |
Nov 24, 2004 | 3.664 | 3.694 | 3.661 | 3.692 | 143,689 | +0.03(+0.78%) |
Nov 23, 2004 | 3.650 | 3.664 | 3.619 | 3.664 | 84,522 | +0.01(+0.32%) |
Nov 22, 2004 | 3.577 | 3.652 | 3.577 | 3.652 | 147,915 | +0.08(+2.12%) |
Nov 19, 2004 | 3.630 | 3.636 | 3.573 | 3.577 | 173,272 | -0.05(-1.47%) |
Nov 18, 2004 | 3.664 | 3.664 | 3.580 | 3.630 | 288,223 | -0.01(-0.39%) |
Nov 17, 2004 | 3.614 | 3.663 | 3.611 | 3.644 | 268,782 | +0.05(+1.28%) |
Nov 16, 2004 | 3.679 | 3.703 | 3.585 | 3.598 | 362,603 | -0.06(-1.74%) |
Nov 15, 2004 | 3.644 | 3.679 | 3.603 | 3.662 | 381,198 | +0.01(+0.32%) |
Nov 12, 2004 | 3.559 | 3.655 | 3.548 | 3.650 | 218,069 | +0.10(+2.83%) |
Nov 11, 2004 | 3.401 | 3.593 | 3.401 | 3.549 | 710,837 | +0.27(+8.11%) |
Nov 10, 2004 | 3.254 | 3.309 | 3.248 | 3.283 | 130,165 | +0.03(+0.95%) |
Nov 09, 2004 | 3.264 | 3.275 | 3.218 | 3.252 | 103,963 | -0.02(-0.76%) |
Nov 08, 2004 | 3.254 | 3.301 | 3.242 | 3.277 | 82,832 | +0.02(+0.73%) |
Nov 05, 2004 | 3.230 | 3.281 | 3.218 | 3.254 | 198,628 | +0.03(+1.03%) |
Nov 04, 2004 | 3.064 | 3.222 | 3.064 | 3.220 | 299,211 | +0.14(+4.49%) |
Nov 03, 2004 | 3.094 | 3.118 | 3.070 | 3.082 | 124,248 | +0.00(+0.12%) |
Nov 02, 2004 | 3.089 | 3.106 | 3.076 | 3.078 | 76,915 | -0.02(-0.72%) |
Nov 01, 2004 | 3.049 | 3.106 | 3.037 | 3.101 | 267,092 | +0.05(+1.51%) |
Oct 29, 2004 | 3.064 | 3.076 | 3.048 | 3.055 | 137,772 | -0.02(-0.69%) |
Oct 28, 2004 | 3.064 | 3.101 | 3.064 | 3.076 | 147,069 | -0.00(-0.08%) |
Oct 27, 2004 | 3.094 | 3.123 | 3.063 | 3.078 | 204,545 | -0.00(-0.15%) |
Oct 26, 2004 | 3.088 | 3.101 | 3.065 | 3.083 | 226,521 | -0.00(-0.15%) |
Oct 25, 2004 | 3.084 | 3.123 | 3.076 | 3.088 | 125,939 | +0.00(+0.00%) |
Oct 22, 2004 | 3.093 | 3.106 | 3.082 | 3.088 | 152,986 | -0.03(-0.91%) |
Oct 21, 2004 | 3.147 | 3.165 | 3.091 | 3.116 | 205,390 | -0.03(-0.83%) |
Oct 20, 2004 | 3.171 | 3.188 | 3.126 | 3.142 | 210,462 | -0.04(-1.26%) |
Oct 19, 2004 | 3.218 | 3.230 | 3.154 | 3.183 | 73,534 | -0.02(-0.74%) |
Oct 18, 2004 | 3.136 | 3.206 | 3.136 | 3.206 | 100,582 | +0.06(+1.77%) |
Oct 15, 2004 | 3.136 | 3.177 | 3.135 | 3.151 | 83,677 | +0.02(+0.49%) |
Oct 14, 2004 | 3.136 | 3.175 | 3.129 | 3.135 | 101,427 | +0.00(+0.00%) |
Oct 13, 2004 | 3.183 | 3.192 | 3.135 | 3.135 | 115,796 | -0.05(-1.63%) |
Oct 12, 2004 | 3.177 | 3.194 | 3.177 | 3.187 | 73,534 | -0.00(-0.04%) |
Oct 11, 2004 | 3.159 | 3.199 | 3.147 | 3.188 | 70,154 | +0.02(+0.56%) |
Oct 08, 2004 | 3.194 | 3.218 | 3.171 | 3.171 | 102,272 | -0.02(-0.74%) |
Oct 07, 2004 | 3.254 | 3.265 | 3.194 | 3.194 | 284,842 | -0.05(-1.46%) |
Oct 06, 2004 | 3.277 | 3.317 | 3.242 | 3.242 | 180,033 | -0.04(-1.33%) |
Oct 05, 2004 | 3.348 | 3.352 | 3.267 | 3.285 | 101,427 | -0.05(-1.56%) |
Oct 04, 2004 | 3.325 | 3.372 | 3.319 | 3.338 | 141,153 | +0.01(+0.39%) |
Oct 01, 2004 | 3.254 | 3.348 | 3.254 | 3.325 | 161,438 | +0.07(+2.29%) |
Sep 30, 2004 | 3.248 | 3.304 | 3.224 | 3.250 | 155,522 | +0.01(+0.44%) |
Sep 29, 2004 | 3.213 | 3.248 | 3.213 | 3.236 | 80,296 | +0.02(+0.70%) |
Sep 28, 2004 | 3.196 | 3.217 | 3.177 | 3.213 | 81,142 | +0.01(+0.22%) |
Sep 27, 2004 | 3.271 | 3.280 | 3.183 | 3.206 | 175,807 | -0.07(-2.10%) |
Sep 24, 2004 | 3.283 | 3.301 | 3.271 | 3.275 | 161,438 | -0.01(-0.25%) |
Sep 23, 2004 | 3.265 | 3.293 | 3.259 | 3.283 | 120,022 | +0.03(+0.95%) |
Sep 22, 2004 | 3.319 | 3.319 | 3.236 | 3.252 | 198,628 | -0.08(-2.41%) |
Sep 21, 2004 | 3.277 | 3.334 | 3.277 | 3.333 | 111,570 | +0.06(+1.70%) |
Sep 20, 2004 | 3.277 | 3.307 | 3.248 | 3.277 | 183,414 | -0.01(-0.36%) |
Sep 17, 2004 | 3.356 | 3.356 | 3.283 | 3.289 | 235,819 | -0.04(-1.14%) |
Sep 16, 2004 | 3.325 | 3.361 | 3.313 | 3.327 | 101,427 | +0.02(+0.57%) |
Sep 15, 2004 | 3.271 | 3.328 | 3.271 | 3.308 | 148,760 | +0.01(+0.22%) |
Sep 14, 2004 | 3.246 | 3.313 | 3.236 | 3.301 | 116,641 | +0.03(+0.94%) |
Sep 13, 2004 | 3.230 | 3.299 | 3.230 | 3.270 | 126,784 | +0.01(+0.33%) |
Sep 10, 2004 | 3.206 | 3.280 | 3.206 | 3.259 | 85,368 | +0.06(+1.85%) |
Sep 09, 2004 | 3.206 | 3.236 | 3.200 | 3.200 | 207,081 | +0.01(+0.19%) |
Sep 08, 2004 | 3.229 | 3.296 | 3.193 | 3.194 | 148,760 | -0.03(-0.99%) |
Sep 07, 2004 | 3.211 | 3.226 | 3.200 | 3.226 | 229,057 | +0.02(+0.63%) |
Sep 03, 2004 | 3.183 | 3.229 | 3.183 | 3.206 | 107,344 | +0.04(+1.12%) |
Sep 02, 2004 | 3.112 | 3.194 | 3.106 | 3.171 | 292,449 | +0.07(+2.37%) |
Sep 01, 2004 | 3.064 | 3.100 | 3.064 | 3.097 | 274,699 | +0.03(+0.89%) |
Aug 31, 2004 | 3.110 | 3.110 | 3.058 | 3.070 | 98,046 | -0.03(-0.92%) |
Aug 30, 2004 | 3.091 | 3.135 | 3.090 | 3.099 | 131,855 | -0.01(-0.27%) |
Aug 27, 2004 | 3.171 | 3.179 | 3.104 | 3.107 | 79,451 | -0.06(-1.87%) |
Aug 26, 2004 | 3.123 | 3.170 | 3.123 | 3.166 | 114,105 | +0.04(+1.13%) |
Aug 25, 2004 | 3.108 | 3.147 | 3.099 | 3.131 | 100,582 | +0.03(+0.92%) |
Aug 24, 2004 | 3.118 | 3.134 | 3.082 | 3.102 | 185,950 | -0.01(-0.27%) |
Aug 23, 2004 | 3.118 | 3.118 | 3.076 | 3.110 | 196,093 | +0.00(+0.15%) |
Aug 20, 2004 | 3.041 | 3.118 | 3.030 | 3.106 | 178,343 | +0.07(+2.42%) |
Aug 19, 2004 | 3.047 | 3.054 | 3.015 | 3.032 | 138,617 | -0.01(-0.23%) |
Aug 18, 2004 | 3.039 | 3.048 | 3.015 | 3.039 | 447,971 | +0.00(+0.04%) |
Aug 17, 2004 | 3.070 | 3.088 | 3.017 | 3.038 | 269,628 | -0.01(-0.47%) |
Aug 16, 2004 | 2.993 | 3.064 | 2.993 | 3.052 | 341,472 | +0.07(+2.26%) |
Aug 13, 2004 | 2.999 | 3.011 | 2.976 | 2.985 | 330,484 | -0.01(-0.28%) |
Aug 12, 2004 | 3.135 | 3.171 | 2.990 | 2.993 | 510,518 | -0.16(-5.17%) |
Aug 11, 2004 | 3.147 | 3.218 | 3.131 | 3.157 | 416,698 | -0.00(-0.08%) |
Aug 10, 2004 | 3.153 | 3.239 | 3.147 | 3.159 | 280,616 | +0.03(+0.95%) |
Aug 09, 2004 | 3.140 | 3.145 | 3.100 | 3.129 | 290,758 | -0.01(-0.30%) |
Aug 06, 2004 | 3.168 | 3.181 | 3.138 | 3.139 | 428,531 | -0.05(-1.67%) |
Aug 05, 2004 | 3.271 | 3.271 | 3.178 | 3.192 | 586,589 | +0.01(+0.30%) |
Aug 04, 2004 | 3.242 | 3.259 | 3.178 | 3.183 | 171,581 | -0.07(-2.18%) |
Aug 03, 2004 | 3.301 | 3.325 | 3.254 | 3.254 | 144,534 | -0.06(-1.93%) |
Aug 02, 2004 | 3.224 | 3.319 | 3.213 | 3.317 | 179,188 | +0.06(+1.96%) |
Jul 30, 2004 | 3.281 | 3.281 | 3.245 | 3.254 | 554,470 | -0.02(-0.76%) |
Jul 29, 2004 | 3.254 | 3.301 | 3.250 | 3.278 | 240,045 | +0.00(+0.04%) |
Jul 28, 2004 | 3.278 | 3.294 | 3.259 | 3.277 | 524,887 | -0.01(-0.36%) |
Jul 27, 2004 | 3.191 | 3.289 | 3.191 | 3.289 | 208,771 | +0.10(+3.08%) |
Jul 26, 2004 | 3.207 | 3.207 | 3.153 | 3.191 | 403,174 | -0.03(-0.85%) |
Jul 23, 2004 | 3.212 | 3.236 | 3.192 | 3.218 | 161,438 | +0.01(+0.18%) |
Jul 22, 2004 | 3.200 | 3.224 | 3.188 | 3.212 | 220,604 | +0.01(+0.37%) |
Jul 21, 2004 | 3.242 | 3.283 | 3.200 | 3.200 | 154,676 | -0.03(-0.95%) |
Jul 20, 2004 | 3.194 | 3.248 | 3.183 | 3.231 | 236,664 | +0.03(+1.04%) |
Jul 19, 2004 | 3.194 | 3.218 | 3.183 | 3.198 | 256,104 | +0.00(+0.11%) |
Jul 16, 2004 | 3.290 | 3.293 | 3.171 | 3.194 | 639,838 | -0.10(-3.05%) |
Jul 15, 2004 | 3.288 | 3.308 | 3.288 | 3.295 | 201,164 | +0.01(+0.18%) |
Jul 14, 2004 | 3.291 | 3.310 | 3.288 | 3.289 | 141,998 | -0.01(-0.39%) |
Jul 13, 2004 | 3.283 | 3.312 | 3.274 | 3.302 | 69,308 | +0.02(+0.54%) |
Jul 12, 2004 | 3.301 | 3.330 | 3.267 | 3.284 | 128,474 | -0.03(-0.96%) |
Jul 09, 2004 | 3.271 | 3.319 | 3.265 | 3.316 | 100,582 | +0.06(+1.74%) |
Jul 08, 2004 | 3.230 | 3.271 | 3.223 | 3.259 | 417,543 | +0.04(+1.29%) |
Jul 07, 2004 | 3.242 | 3.289 | 3.215 | 3.218 | 90,439 | -0.04(-1.09%) |
Jul 06, 2004 | 3.295 | 3.295 | 3.236 | 3.254 | 198,628 | -0.03(-1.01%) |
Jul 02, 2004 | 3.319 | 3.342 | 3.283 | 3.287 | 69,308 | -0.03(-0.79%) |
Jul 01, 2004 | 3.342 | 3.342 | 3.313 | 3.313 | 236,664 | -0.03(-0.89%) |
Jun 30, 2004 | 3.336 | 3.354 | 3.327 | 3.342 | 338,091 | +0.01(+0.39%) |
Jun 29, 2004 | 3.330 | 3.342 | 3.325 | 3.329 | 548,553 | -0.00(-0.11%) |
Jun 28, 2004 | 3.312 | 3.348 | 3.312 | 3.333 | 694,778 | +0.02(+0.68%) |
Jun 25, 2004 | 3.271 | 3.313 | 3.255 | 3.310 | 333,020 | +0.06(+1.71%) |
Jun 24, 2004 | 3.200 | 3.265 | 3.200 | 3.255 | 110,725 | +0.05(+1.55%) |
Jun 23, 2004 | 3.177 | 3.206 | 3.165 | 3.205 | 345,698 | +0.01(+0.33%) |
Jun 22, 2004 | 3.256 | 3.261 | 3.184 | 3.194 | 206,235 | -0.06(-1.89%) |
Jun 21, 2004 | 3.206 | 3.271 | 3.129 | 3.256 | 359,222 | +0.04(+1.18%) |
Jun 18, 2004 | 3.268 | 3.277 | 3.200 | 3.218 | 343,163 | -0.05(-1.52%) |
Jun 17, 2004 | 3.319 | 3.319 | 3.267 | 3.268 | 117,486 | -0.05(-1.43%) |
Jun 16, 2004 | 3.319 | 3.342 | 3.265 | 3.315 | 292,449 | +0.00(+0.14%) |
Jun 15, 2004 | 3.360 | 3.360 | 3.284 | 3.310 | 540,101 | -0.05(-1.48%) |
Jun 14, 2004 | 3.419 | 3.420 | 3.360 | 3.360 | 216,378 | -0.07(-2.04%) |
Jun 10, 2004 | 3.391 | 3.431 | 3.390 | 3.430 | 194,402 | +0.04(+1.12%) |
Jun 09, 2004 | 3.424 | 3.431 | 3.383 | 3.392 | 81,142 | -0.03(-0.93%) |
Jun 08, 2004 | 3.390 | 3.429 | 3.367 | 3.424 | 187,640 | +0.02(+0.66%) |
Jun 07, 2004 | 3.342 | 3.404 | 3.334 | 3.401 | 219,759 | +0.09(+2.86%) |
Jun 04, 2004 | 3.330 | 3.330 | 3.283 | 3.307 | 141,153 | +0.02(+0.54%) |
Jun 03, 2004 | 3.330 | 3.330 | 3.267 | 3.289 | 238,354 | -0.04(-1.24%) |
Jun 02, 2004 | 3.325 | 3.349 | 3.313 | 3.330 | 89,594 | +0.02(+0.54%) |
Jun 01, 2004 | 3.313 | 3.326 | 3.293 | 3.313 | 170,736 | -0.01(-0.32%) |
May 28, 2004 | 3.277 | 3.342 | 3.272 | 3.323 | 215,533 | +0.06(+1.78%) |
May 27, 2004 | 3.250 | 3.277 | 3.242 | 3.265 | 265,402 | +0.00(+0.15%) |
May 26, 2004 | 3.342 | 3.342 | 3.235 | 3.261 | 229,057 | -0.08(-2.37%) |
May 25, 2004 | 3.242 | 3.349 | 3.236 | 3.340 | 234,973 | +0.10(+3.22%) |
May 24, 2004 | 3.216 | 3.242 | 3.191 | 3.236 | 300,056 | +0.02(+0.74%) |
May 21, 2004 | 3.200 | 3.216 | 3.188 | 3.212 | 161,438 | +0.02(+0.70%) |
May 20, 2004 | 3.188 | 3.212 | 3.188 | 3.190 | 123,403 | +0.00(+0.04%) |
May 19, 2004 | 3.188 | 3.212 | 3.185 | 3.188 | 330,484 | +0.02(+0.56%) |
May 18, 2004 | 3.217 | 3.223 | 3.160 | 3.171 | 351,615 | -0.02(-0.52%) |
May 17, 2004 | 3.147 | 3.190 | 3.135 | 3.187 | 245,116 | +0.02(+0.75%) |
May 14, 2004 | 3.206 | 3.206 | 3.118 | 3.164 | 176,652 | -0.03(-0.96%) |
May 13, 2004 | 3.165 | 3.218 | 3.070 | 3.194 | 287,378 | +0.14(+4.45%) |
May 12, 2004 | 3.052 | 3.076 | 3.005 | 3.058 | 355,841 | -0.00(-0.12%) |
May 11, 2004 | 3.118 | 3.129 | 3.005 | 3.062 | 197,783 | -0.03(-0.84%) |
May 10, 2004 | 3.086 | 3.110 | 3.052 | 3.088 | 139,462 | +0.02(+0.50%) |
May 07, 2004 | 3.100 | 3.118 | 3.064 | 3.073 | 357,532 | -0.02(-0.50%) |
May 06, 2004 | 3.123 | 3.129 | 3.070 | 3.088 | 420,079 | -0.05(-1.69%) |
May 05, 2004 | 3.100 | 3.146 | 3.058 | 3.141 | 737,885 | +0.04(+1.37%) |
May 04, 2004 | 3.106 | 3.147 | 3.088 | 3.099 | 269,628 | -0.03(-1.06%) |