Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.975 | 4.060 | 3.975 | 4.043 | 176,419 | +0.09(+2.18%) |
May 27, 2005 | 3.908 | 3.956 | 3.905 | 3.956 | 113,785 | +0.05(+1.23%) |
May 26, 2005 | 3.832 | 3.908 | 3.832 | 3.908 | 42,278 | +0.09(+2.26%) |
May 25, 2005 | 3.908 | 3.908 | 3.822 | 3.822 | 81,946 | -0.10(-2.44%) |
May 24, 2005 | 3.903 | 3.924 | 3.882 | 3.918 | 59,502 | -0.00(-0.10%) |
May 23, 2005 | 3.878 | 3.943 | 3.878 | 3.922 | 76,726 | +0.04(+0.94%) |
May 20, 2005 | 3.912 | 3.912 | 3.870 | 3.885 | 98,648 | -0.02(-0.49%) |
May 19, 2005 | 3.895 | 3.906 | 3.861 | 3.905 | 120,048 | +0.01(+0.25%) |
May 18, 2005 | 3.717 | 3.906 | 3.717 | 3.895 | 254,712 | +0.20(+5.34%) |
May 17, 2005 | 3.621 | 3.707 | 3.621 | 3.698 | 68,375 | +0.04(+1.05%) |
May 16, 2005 | 3.516 | 3.659 | 3.516 | 3.659 | 77,770 | +0.15(+4.26%) |
May 13, 2005 | 3.598 | 3.629 | 3.510 | 3.510 | 95,517 | -0.08(-2.24%) |
May 12, 2005 | 3.631 | 3.661 | 3.590 | 3.590 | 144,058 | -0.03(-0.95%) |
May 11, 2005 | 3.602 | 3.659 | 3.594 | 3.625 | 145,624 | +0.02(+0.48%) |
May 10, 2005 | 3.679 | 3.696 | 3.583 | 3.608 | 201,473 | -0.08(-2.18%) |
May 09, 2005 | 3.631 | 3.690 | 3.625 | 3.688 | 67,331 | +0.06(+1.69%) |
May 06, 2005 | 3.694 | 3.698 | 3.625 | 3.627 | 107,521 | -0.06(-1.56%) |
May 05, 2005 | 3.694 | 3.730 | 3.654 | 3.684 | 94,995 | -0.02(-0.47%) |
May 04, 2005 | 3.640 | 3.717 | 3.638 | 3.701 | 75,160 | +0.05(+1.36%) |
May 03, 2005 | 3.667 | 3.698 | 3.650 | 3.652 | 108,565 | -0.02(-0.42%) |
May 02, 2005 | 3.650 | 3.680 | 3.650 | 3.667 | 91,863 | +0.03(+0.84%) |
Apr 29, 2005 | 3.619 | 3.648 | 3.587 | 3.636 | 94,473 | +0.02(+0.69%) |
Apr 28, 2005 | 3.611 | 3.640 | 3.604 | 3.611 | 115,873 | -0.01(-0.16%) |
Apr 27, 2005 | 3.602 | 3.640 | 3.587 | 3.617 | 109,087 | +0.01(+0.16%) |
Apr 26, 2005 | 3.659 | 3.682 | 3.600 | 3.611 | 142,492 | -0.06(-1.57%) |
Apr 25, 2005 | 3.659 | 3.677 | 3.631 | 3.669 | 121,092 | +0.02(+0.52%) |
Apr 22, 2005 | 3.717 | 3.717 | 3.627 | 3.650 | 112,741 | -0.07(-1.80%) |
Apr 21, 2005 | 3.669 | 3.728 | 3.611 | 3.717 | 239,053 | +0.06(+1.73%) |
Apr 20, 2005 | 3.650 | 3.659 | 3.611 | 3.654 | 237,487 | +0.02(+0.42%) |
Apr 19, 2005 | 3.611 | 3.640 | 3.602 | 3.638 | 91,341 | +0.04(+1.06%) |
Apr 18, 2005 | 3.573 | 3.611 | 3.554 | 3.600 | 93,429 | +0.02(+0.64%) |
Apr 15, 2005 | 3.608 | 3.621 | 3.564 | 3.577 | 207,214 | -0.03(-0.80%) |
Apr 14, 2005 | 3.713 | 3.717 | 3.606 | 3.606 | 128,399 | -0.10(-2.69%) |
Apr 13, 2005 | 3.822 | 3.830 | 3.698 | 3.705 | 112,741 | -0.11(-2.81%) |
Apr 12, 2005 | 3.763 | 3.813 | 3.690 | 3.813 | 92,907 | +0.05(+1.38%) |
Apr 11, 2005 | 3.839 | 3.839 | 3.755 | 3.761 | 106,999 | -0.07(-1.85%) |
Apr 08, 2005 | 3.937 | 3.947 | 3.820 | 3.832 | 354,926 | -0.10(-2.53%) |
Apr 07, 2005 | 3.880 | 3.956 | 3.861 | 3.931 | 74,117 | +0.05(+1.33%) |
Apr 06, 2005 | 3.870 | 3.937 | 3.851 | 3.880 | 140,926 | +0.02(+0.60%) |
Apr 05, 2005 | 3.765 | 3.857 | 3.765 | 3.857 | 144,058 | +0.10(+2.76%) |
Apr 04, 2005 | 3.755 | 3.774 | 3.669 | 3.753 | 188,946 | -0.00(-0.05%) |
Apr 01, 2005 | 3.861 | 3.889 | 3.755 | 3.755 | 138,838 | -0.10(-2.49%) |
Mar 31, 2005 | 3.947 | 3.949 | 3.818 | 3.851 | 210,868 | -0.09(-2.19%) |
Mar 30, 2005 | 3.882 | 3.956 | 3.882 | 3.937 | 164,414 | +0.06(+1.63%) |
Mar 29, 2005 | 3.937 | 3.964 | 3.861 | 3.874 | 204,082 | -0.06(-1.56%) |
Mar 28, 2005 | 3.966 | 3.975 | 3.933 | 3.935 | 54,282 | -0.05(-1.15%) |
Mar 24, 2005 | 3.956 | 4.033 | 3.956 | 3.981 | 106,478 | +0.02(+0.44%) |
Mar 23, 2005 | 4.008 | 4.012 | 3.964 | 3.964 | 89,253 | -0.05(-1.29%) |
Mar 22, 2005 | 4.033 | 4.087 | 4.014 | 4.016 | 95,517 | -0.01(-0.19%) |
Mar 21, 2005 | 4.004 | 4.023 | 3.970 | 4.023 | 88,731 | +0.00(+0.00%) |
Mar 18, 2005 | 4.167 | 4.167 | 4.023 | 4.023 | 380,502 | -0.12(-2.87%) |
Mar 17, 2005 | 4.138 | 4.156 | 4.119 | 4.142 | 60,024 | +0.01(+0.28%) |
Mar 16, 2005 | 4.104 | 4.163 | 4.104 | 4.131 | 86,643 | +0.02(+0.47%) |
Mar 15, 2005 | 4.167 | 4.202 | 4.112 | 4.112 | 86,121 | -0.05(-1.20%) |
Mar 14, 2005 | 4.138 | 4.173 | 4.100 | 4.161 | 116,395 | +0.01(+0.32%) |
Mar 11, 2005 | 4.138 | 4.152 | 4.110 | 4.148 | 80,380 | +0.02(+0.51%) |
Mar 10, 2005 | 4.157 | 4.215 | 4.121 | 4.127 | 76,726 | -0.04(-0.97%) |
Mar 09, 2005 | 4.196 | 4.205 | 4.138 | 4.167 | 116,917 | -0.03(-0.78%) |
Mar 08, 2005 | 4.215 | 4.228 | 4.182 | 4.200 | 124,224 | -0.02(-0.59%) |
Mar 07, 2005 | 4.301 | 4.311 | 4.225 | 4.225 | 88,209 | -0.09(-2.09%) |
Mar 04, 2005 | 4.263 | 4.330 | 4.246 | 4.315 | 101,780 | +0.06(+1.44%) |
Mar 03, 2005 | 4.269 | 4.282 | 4.230 | 4.253 | 155,541 | -0.02(-0.36%) |
Mar 02, 2005 | 4.253 | 4.330 | 4.253 | 4.269 | 109,087 | +0.01(+0.13%) |
Mar 01, 2005 | 4.320 | 4.332 | 4.215 | 4.263 | 195,209 | -0.07(-1.68%) |
Feb 28, 2005 | 4.330 | 4.353 | 4.207 | 4.336 | 213,999 | +0.01(+0.13%) |
Feb 25, 2005 | 4.265 | 4.330 | 4.257 | 4.330 | 101,258 | +0.07(+1.57%) |
Feb 24, 2005 | 4.225 | 4.265 | 4.167 | 4.263 | 136,751 | +0.05(+1.14%) |
Feb 23, 2005 | 4.225 | 4.299 | 4.196 | 4.215 | 167,024 | +0.00(+0.00%) |
Feb 22, 2005 | 4.234 | 4.253 | 4.196 | 4.215 | 291,770 | -0.04(-0.99%) |
Feb 18, 2005 | 4.311 | 4.311 | 4.242 | 4.257 | 188,946 | -0.03(-0.80%) |
Feb 17, 2005 | 4.263 | 4.326 | 4.253 | 4.292 | 186,858 | +0.00(+0.00%) |
Feb 16, 2005 | 4.215 | 4.307 | 4.211 | 4.292 | 279,243 | +0.08(+1.91%) |
Feb 15, 2005 | 4.215 | 4.253 | 4.177 | 4.211 | 168,068 | -0.00(-0.09%) |
Feb 14, 2005 | 4.186 | 4.253 | 4.179 | 4.215 | 116,395 | +0.04(+0.96%) |
Feb 11, 2005 | 4.027 | 4.196 | 4.014 | 4.175 | 193,643 | +0.15(+3.66%) |
Feb 10, 2005 | 4.046 | 4.052 | 4.004 | 4.027 | 93,429 | -0.03(-0.66%) |
Feb 09, 2005 | 4.110 | 4.119 | 4.027 | 4.054 | 193,643 | -0.05(-1.12%) |
Feb 08, 2005 | 4.043 | 4.119 | 4.027 | 4.100 | 129,965 | +0.06(+1.52%) |
Feb 07, 2005 | 3.908 | 4.041 | 3.903 | 4.039 | 183,726 | +0.15(+3.84%) |
Feb 04, 2005 | 3.937 | 3.954 | 3.866 | 3.889 | 507,336 | -0.07(-1.70%) |
Feb 03, 2005 | 4.062 | 4.067 | 3.952 | 3.956 | 239,053 | -0.10(-2.41%) |
Feb 02, 2005 | 4.161 | 4.161 | 3.995 | 4.054 | 330,395 | -0.12(-2.85%) |
Feb 01, 2005 | 4.119 | 4.203 | 4.113 | 4.173 | 169,112 | +0.00(+0.05%) |
Jan 31, 2005 | 4.062 | 4.171 | 4.062 | 4.171 | 206,170 | +0.12(+2.88%) |
Jan 28, 2005 | 4.100 | 4.100 | 3.985 | 4.054 | 160,760 | -0.06(-1.35%) |
Jan 27, 2005 | 4.071 | 4.177 | 4.071 | 4.110 | 158,151 | +0.03(+0.85%) |
Jan 26, 2005 | 3.985 | 4.077 | 3.985 | 4.075 | 127,356 | +0.09(+2.31%) |
Jan 25, 2005 | 3.952 | 4.039 | 3.952 | 3.983 | 151,887 | +0.03(+0.78%) |
Jan 24, 2005 | 3.981 | 4.029 | 3.918 | 3.952 | 353,882 | -0.05(-1.20%) |
Jan 21, 2005 | 4.100 | 4.100 | 3.997 | 4.000 | 242,185 | -0.10(-2.38%) |
Jan 20, 2005 | 4.110 | 4.138 | 4.090 | 4.098 | 251,058 | -0.02(-0.56%) |
Jan 19, 2005 | 4.152 | 4.167 | 4.119 | 4.121 | 228,092 | -0.03(-0.65%) |
Jan 18, 2005 | 4.127 | 4.157 | 4.123 | 4.148 | 157,629 | +0.02(+0.51%) |
Jan 14, 2005 | 4.071 | 4.138 | 4.064 | 4.127 | 136,751 | +0.06(+1.51%) |
Jan 13, 2005 | 4.052 | 4.079 | 4.043 | 4.066 | 161,282 | -0.01(-0.19%) |
Jan 12, 2005 | 4.083 | 4.089 | 4.004 | 4.073 | 172,765 | -0.01(-0.23%) |
Jan 11, 2005 | 4.050 | 4.089 | 4.033 | 4.083 | 199,907 | +0.03(+0.76%) |
Jan 10, 2005 | 3.975 | 4.073 | 3.966 | 4.052 | 176,941 | +0.09(+2.17%) |
Jan 07, 2005 | 4.129 | 4.129 | 3.966 | 3.966 | 274,024 | -0.15(-3.63%) |
Jan 06, 2005 | 4.062 | 4.133 | 4.033 | 4.115 | 136,751 | +0.07(+1.70%) |
Jan 05, 2005 | 4.090 | 4.129 | 4.046 | 4.046 | 160,760 | -0.04(-0.89%) |
Jan 04, 2005 | 4.167 | 4.202 | 4.075 | 4.083 | 160,238 | -0.09(-2.16%) |
Jan 03, 2005 | 4.288 | 4.309 | 4.146 | 4.173 | 224,960 | -0.16(-3.59%) |
Dec 31, 2004 | 4.416 | 4.426 | 4.322 | 4.328 | 94,473 | -0.08(-1.78%) |
Dec 30, 2004 | 4.445 | 4.470 | 4.407 | 4.407 | 127,356 | -0.03(-0.65%) |
Dec 29, 2004 | 4.399 | 4.485 | 4.374 | 4.435 | 124,224 | +0.04(+0.83%) |
Dec 28, 2004 | 4.282 | 4.399 | 4.265 | 4.399 | 70,985 | +0.13(+3.14%) |
Dec 27, 2004 | 4.368 | 4.376 | 4.244 | 4.265 | 116,395 | -0.09(-2.02%) |
Dec 23, 2004 | 4.330 | 4.378 | 4.330 | 4.353 | 76,726 | +0.02(+0.53%) |
Dec 22, 2004 | 4.303 | 4.347 | 4.278 | 4.330 | 109,609 | +0.03(+0.67%) |
Dec 21, 2004 | 4.301 | 4.330 | 4.259 | 4.301 | 121,092 | +0.01(+0.22%) |
Dec 20, 2004 | 4.336 | 4.359 | 4.292 | 4.292 | 90,819 | -0.04(-0.97%) |
Dec 17, 2004 | 4.334 | 4.372 | 4.322 | 4.334 | 172,765 | +0.00(+0.04%) |
Dec 16, 2004 | 4.320 | 4.416 | 4.203 | 4.332 | 706,199 | +0.08(+1.85%) |
Dec 15, 2004 | 4.119 | 4.272 | 4.112 | 4.253 | 226,004 | +0.15(+3.74%) |
Dec 14, 2004 | 4.079 | 4.100 | 4.052 | 4.100 | 151,365 | +0.02(+0.52%) |
Dec 13, 2004 | 4.025 | 4.079 | 3.989 | 4.079 | 91,341 | +0.06(+1.38%) |
Dec 10, 2004 | 3.981 | 4.023 | 3.966 | 4.023 | 65,765 | +0.04(+1.06%) |
Dec 09, 2004 | 3.928 | 3.993 | 3.870 | 3.981 | 117,960 | +0.02(+0.53%) |
Dec 08, 2004 | 3.910 | 3.962 | 3.882 | 3.960 | 109,087 | +0.05(+1.32%) |
Dec 07, 2004 | 4.052 | 4.062 | 3.908 | 3.908 | 165,980 | -0.14(-3.55%) |
Dec 06, 2004 | 4.090 | 4.140 | 4.052 | 4.052 | 140,926 | -0.06(-1.40%) |
Dec 03, 2004 | 4.148 | 4.148 | 4.100 | 4.110 | 99,692 | -0.04(-0.97%) |
Dec 02, 2004 | 4.148 | 4.182 | 4.148 | 4.150 | 134,663 | -0.00(-0.09%) |
Dec 01, 2004 | 4.100 | 4.203 | 4.094 | 4.154 | 247,404 | +0.05(+1.31%) |
Nov 30, 2004 | 4.062 | 4.129 | 4.062 | 4.100 | 113,263 | +0.05(+1.18%) |
Nov 29, 2004 | 3.975 | 4.058 | 3.952 | 4.052 | 140,404 | +0.09(+2.27%) |
Nov 26, 2004 | 3.956 | 3.968 | 3.956 | 3.962 | 26,097 | +0.01(+0.15%) |
Nov 24, 2004 | 3.937 | 4.004 | 3.937 | 3.956 | 111,175 | +0.03(+0.78%) |
Nov 23, 2004 | 3.880 | 3.926 | 3.838 | 3.926 | 114,307 | +0.04(+0.94%) |
Nov 22, 2004 | 3.755 | 3.889 | 3.755 | 3.889 | 102,824 | +0.12(+3.15%) |
Nov 19, 2004 | 3.784 | 3.813 | 3.747 | 3.770 | 121,092 | -0.01(-0.35%) |
Nov 18, 2004 | 3.765 | 3.784 | 3.717 | 3.784 | 208,780 | +0.03(+0.82%) |
Nov 17, 2004 | 3.707 | 3.774 | 3.698 | 3.753 | 131,009 | +0.07(+1.77%) |
Nov 16, 2004 | 3.736 | 3.757 | 3.679 | 3.688 | 211,390 | -0.04(-1.03%) |
Nov 15, 2004 | 3.679 | 3.726 | 3.656 | 3.726 | 128,921 | +0.06(+1.67%) |
Nov 12, 2004 | 3.680 | 3.680 | 3.659 | 3.665 | 89,775 | -0.01(-0.26%) |
Nov 11, 2004 | 3.611 | 3.679 | 3.600 | 3.675 | 157,629 | +0.08(+2.35%) |
Nov 10, 2004 | 3.631 | 3.631 | 3.554 | 3.590 | 173,809 | -0.05(-1.32%) |
Nov 09, 2004 | 3.535 | 3.642 | 3.535 | 3.638 | 215,565 | +0.11(+3.09%) |
Nov 08, 2004 | 3.577 | 3.577 | 3.527 | 3.529 | 82,468 | -0.05(-1.34%) |
Nov 05, 2004 | 3.552 | 3.587 | 3.506 | 3.577 | 97,604 | +0.01(+0.16%) |
Nov 04, 2004 | 3.516 | 3.571 | 3.512 | 3.571 | 101,258 | +0.04(+1.19%) |
Nov 03, 2004 | 3.477 | 3.556 | 3.477 | 3.529 | 167,546 | +0.08(+2.22%) |
Nov 02, 2004 | 3.506 | 3.573 | 3.451 | 3.452 | 156,063 | -0.06(-1.80%) |
Nov 01, 2004 | 3.468 | 3.516 | 3.422 | 3.516 | 129,965 | +0.05(+1.38%) |
Oct 29, 2004 | 3.533 | 3.542 | 3.466 | 3.468 | 128,399 | -0.07(-2.00%) |
Oct 28, 2004 | 3.573 | 3.602 | 3.525 | 3.539 | 89,775 | -0.04(-1.23%) |
Oct 27, 2004 | 3.602 | 3.631 | 3.567 | 3.583 | 211,390 | -0.01(-0.27%) |
Oct 26, 2004 | 3.583 | 3.611 | 3.556 | 3.592 | 177,985 | +0.02(+0.54%) |
Oct 25, 2004 | 3.583 | 3.611 | 3.544 | 3.573 | 139,882 | -0.02(-0.59%) |
Oct 22, 2004 | 3.719 | 3.736 | 3.592 | 3.594 | 188,424 | -0.12(-3.35%) |
Oct 21, 2004 | 3.688 | 3.723 | 3.656 | 3.719 | 139,360 | +0.04(+1.20%) |
Oct 20, 2004 | 3.611 | 3.688 | 3.602 | 3.675 | 121,092 | +0.05(+1.32%) |
Oct 19, 2004 | 3.726 | 3.746 | 3.627 | 3.627 | 80,902 | -0.11(-2.82%) |
Oct 18, 2004 | 3.707 | 3.774 | 3.665 | 3.732 | 111,697 | +0.02(+0.41%) |
Oct 15, 2004 | 3.564 | 3.732 | 3.564 | 3.717 | 181,638 | +0.15(+4.24%) |
Oct 14, 2004 | 3.583 | 3.611 | 3.564 | 3.565 | 74,117 | -0.05(-1.33%) |
Oct 13, 2004 | 3.701 | 3.726 | 3.611 | 3.613 | 133,619 | -0.09(-2.38%) |
Oct 12, 2004 | 3.583 | 3.709 | 3.573 | 3.701 | 86,643 | +0.11(+2.99%) |
Oct 11, 2004 | 3.573 | 3.602 | 3.569 | 3.594 | 86,643 | +0.02(+0.70%) |
Oct 08, 2004 | 3.588 | 3.648 | 3.569 | 3.569 | 112,219 | -0.04(-1.06%) |
Oct 07, 2004 | 3.707 | 3.719 | 3.606 | 3.608 | 236,443 | -0.09(-2.33%) |
Oct 06, 2004 | 3.544 | 3.694 | 3.500 | 3.694 | 258,365 | +0.16(+4.56%) |
Oct 05, 2004 | 3.477 | 3.600 | 3.477 | 3.533 | 360,146 | +0.07(+1.88%) |
Oct 04, 2004 | 3.431 | 3.472 | 3.422 | 3.468 | 101,780 | +0.04(+1.06%) |
Oct 01, 2004 | 3.401 | 3.449 | 3.399 | 3.431 | 145,102 | +0.04(+1.30%) |
Sep 30, 2004 | 3.343 | 3.420 | 3.332 | 3.387 | 146,146 | +0.03(+0.91%) |
Sep 29, 2004 | 3.343 | 3.357 | 3.326 | 3.357 | 164,414 | +0.03(+0.86%) |
Sep 28, 2004 | 3.280 | 3.336 | 3.280 | 3.328 | 89,253 | +0.05(+1.52%) |
Sep 27, 2004 | 3.276 | 3.284 | 3.257 | 3.278 | 140,926 | -0.01(-0.23%) |
Sep 24, 2004 | 3.295 | 3.328 | 3.286 | 3.286 | 31,317 | -0.01(-0.17%) |
Sep 23, 2004 | 3.269 | 3.314 | 3.259 | 3.292 | 66,809 | +0.03(+0.82%) |
Sep 22, 2004 | 3.353 | 3.353 | 3.247 | 3.265 | 208,258 | -0.11(-3.13%) |
Sep 21, 2004 | 3.305 | 3.376 | 3.293 | 3.370 | 77,248 | +0.07(+2.27%) |
Sep 20, 2004 | 3.257 | 3.295 | 3.253 | 3.295 | 74,117 | +0.02(+0.53%) |
Sep 17, 2004 | 3.307 | 3.307 | 3.257 | 3.278 | 290,726 | -0.01(-0.23%) |
Sep 16, 2004 | 3.265 | 3.295 | 3.265 | 3.286 | 64,199 | +0.02(+0.65%) |
Sep 15, 2004 | 3.265 | 3.267 | 3.238 | 3.265 | 61,590 | +0.00(+0.00%) |
Sep 14, 2004 | 3.328 | 3.328 | 3.259 | 3.265 | 241,663 | -0.06(-1.90%) |
Sep 13, 2004 | 3.343 | 3.345 | 3.326 | 3.328 | 67,853 | -0.01(-0.34%) |
Sep 10, 2004 | 3.328 | 3.343 | 3.313 | 3.339 | 111,175 | -0.01(-0.23%) |
Sep 09, 2004 | 3.324 | 3.351 | 3.318 | 3.347 | 206,692 | +0.04(+1.28%) |
Sep 08, 2004 | 3.353 | 3.353 | 3.301 | 3.305 | 124,224 | -0.04(-1.15%) |
Sep 07, 2004 | 3.353 | 3.359 | 3.332 | 3.343 | 84,556 | -0.00(-0.06%) |
Sep 03, 2004 | 3.353 | 3.359 | 3.295 | 3.345 | 163,370 | +0.01(+0.34%) |
Sep 02, 2004 | 3.238 | 3.334 | 3.217 | 3.334 | 90,297 | +0.10(+3.20%) |
Sep 01, 2004 | 3.132 | 3.230 | 3.125 | 3.230 | 196,253 | +0.11(+3.37%) |
Aug 31, 2004 | 3.138 | 3.142 | 3.065 | 3.125 | 104,390 | -0.01(-0.24%) |
Aug 30, 2004 | 3.219 | 3.226 | 3.115 | 3.132 | 132,575 | -0.10(-3.14%) |
Aug 27, 2004 | 3.280 | 3.280 | 3.190 | 3.234 | 101,258 | -0.05(-1.40%) |
Aug 26, 2004 | 3.362 | 3.374 | 3.249 | 3.280 | 295,946 | -0.04(-1.33%) |
Aug 25, 2004 | 3.257 | 3.343 | 3.244 | 3.324 | 137,795 | +0.07(+2.06%) |
Aug 24, 2004 | 3.257 | 3.324 | 3.246 | 3.257 | 69,419 | +0.01(+0.35%) |
Aug 23, 2004 | 3.276 | 3.305 | 3.232 | 3.246 | 99,170 | -0.05(-1.51%) |
Aug 20, 2004 | 3.215 | 3.295 | 3.215 | 3.295 | 156,585 | +0.08(+2.63%) |
Aug 19, 2004 | 3.238 | 3.238 | 3.211 | 3.211 | 58,980 | -0.05(-1.41%) |
Aug 18, 2004 | 3.200 | 3.257 | 3.200 | 3.257 | 52,717 | +0.05(+1.49%) |
Aug 17, 2004 | 3.238 | 3.238 | 3.165 | 3.209 | 85,078 | -0.03(-0.89%) |
Aug 16, 2004 | 3.152 | 3.238 | 3.142 | 3.238 | 65,243 | +0.08(+2.42%) |
Aug 13, 2004 | 3.180 | 3.207 | 3.152 | 3.161 | 33,404 | -0.02(-0.48%) |
Aug 12, 2004 | 3.228 | 3.228 | 3.161 | 3.177 | 76,726 | -0.06(-1.84%) |
Aug 11, 2004 | 3.238 | 3.257 | 3.209 | 3.236 | 74,117 | -0.02(-0.65%) |
Aug 10, 2004 | 3.123 | 3.272 | 3.123 | 3.257 | 122,136 | +0.15(+4.68%) |
Aug 09, 2004 | 3.094 | 3.125 | 3.094 | 3.111 | 140,926 | +0.00(+0.12%) |
Aug 06, 2004 | 3.171 | 3.171 | 3.108 | 3.108 | 133,097 | -0.07(-2.29%) |
Aug 05, 2004 | 3.257 | 3.257 | 3.180 | 3.180 | 97,082 | -0.09(-2.70%) |
Aug 04, 2004 | 3.297 | 3.313 | 3.219 | 3.269 | 76,726 | -0.04(-1.27%) |
Aug 03, 2004 | 3.353 | 3.353 | 3.295 | 3.311 | 95,517 | -0.06(-1.76%) |
Aug 02, 2004 | 3.347 | 3.408 | 3.347 | 3.370 | 128,921 | +0.00(+0.11%) |
Jul 30, 2004 | 3.351 | 3.385 | 3.351 | 3.366 | 138,838 | +0.01(+0.40%) |
Jul 29, 2004 | 3.314 | 3.353 | 3.295 | 3.353 | 137,273 | +0.05(+1.63%) |
Jul 28, 2004 | 3.261 | 3.311 | 3.247 | 3.299 | 160,238 | +0.03(+1.00%) |
Jul 27, 2004 | 3.081 | 3.267 | 3.081 | 3.267 | 299,599 | +0.18(+5.97%) |
Jul 26, 2004 | 3.008 | 3.083 | 3.008 | 3.083 | 173,809 | +0.07(+2.22%) |
Jul 23, 2004 | 3.085 | 3.113 | 2.998 | 3.016 | 110,131 | -0.08(-2.60%) |
Jul 22, 2004 | 3.123 | 3.142 | 3.052 | 3.096 | 112,219 | -0.04(-1.22%) |
Jul 21, 2004 | 3.190 | 3.209 | 3.134 | 3.134 | 158,151 | -0.04(-1.39%) |
Jul 20, 2004 | 3.161 | 3.178 | 3.123 | 3.178 | 66,809 | +0.03(+0.85%) |
Jul 19, 2004 | 3.146 | 3.169 | 3.125 | 3.152 | 60,546 | -0.00(-0.12%) |
Jul 16, 2004 | 3.267 | 3.267 | 3.155 | 3.155 | 90,819 | -0.10(-3.12%) |
Jul 15, 2004 | 3.267 | 3.270 | 3.240 | 3.257 | 64,721 | -0.01(-0.18%) |
Jul 14, 2004 | 3.324 | 3.353 | 3.255 | 3.263 | 81,946 | -0.07(-2.18%) |
Jul 13, 2004 | 3.293 | 3.343 | 3.293 | 3.336 | 53,239 | +0.06(+1.69%) |
Jul 12, 2004 | 3.286 | 3.330 | 3.259 | 3.280 | 56,370 | +0.00(+0.12%) |
Jul 09, 2004 | 3.297 | 3.301 | 3.257 | 3.276 | 50,107 | -0.02(-0.58%) |
Jul 08, 2004 | 3.429 | 3.439 | 3.295 | 3.295 | 169,634 | -0.14(-4.12%) |
Jul 07, 2004 | 3.462 | 3.487 | 3.431 | 3.437 | 103,868 | -0.03(-0.88%) |
Jul 06, 2004 | 3.489 | 3.514 | 3.429 | 3.468 | 121,614 | -0.02(-0.55%) |
Jul 02, 2004 | 3.477 | 3.523 | 3.477 | 3.487 | 53,239 | -0.01(-0.27%) |
Jul 01, 2004 | 3.497 | 3.535 | 3.451 | 3.497 | 178,507 | +0.00(+0.00%) |
Jun 30, 2004 | 3.452 | 3.516 | 3.449 | 3.497 | 179,029 | +0.05(+1.50%) |
Jun 29, 2004 | 3.410 | 3.445 | 3.391 | 3.445 | 291,248 | +0.05(+1.58%) |
Jun 28, 2004 | 3.334 | 3.405 | 3.299 | 3.391 | 457,229 | +0.06(+1.90%) |
Jun 25, 2004 | 3.324 | 3.362 | 3.238 | 3.328 | 857,565 | -0.02(-0.46%) |
Jun 24, 2004 | 3.372 | 3.382 | 3.290 | 3.343 | 92,907 | -0.02(-0.74%) |
Jun 23, 2004 | 3.297 | 3.382 | 3.293 | 3.368 | 150,843 | +0.05(+1.56%) |
Jun 22, 2004 | 3.261 | 3.324 | 3.257 | 3.316 | 141,970 | +0.05(+1.47%) |
Jun 21, 2004 | 3.234 | 3.295 | 3.234 | 3.269 | 98,126 | +0.03(+1.07%) |
Jun 18, 2004 | 3.276 | 3.309 | 3.234 | 3.234 | 409,209 | -0.04(-1.29%) |
Jun 17, 2004 | 3.253 | 3.305 | 3.242 | 3.276 | 209,824 | +0.02(+0.71%) |
Jun 16, 2004 | 3.180 | 3.255 | 3.169 | 3.253 | 125,268 | +0.08(+2.60%) |
Jun 15, 2004 | 3.037 | 3.200 | 3.033 | 3.171 | 206,692 | +0.15(+4.88%) |
Jun 14, 2004 | 2.920 | 3.041 | 2.920 | 3.023 | 211,912 | +0.10(+3.54%) |
Jun 10, 2004 | 2.935 | 2.979 | 2.918 | 2.920 | 138,838 | -0.03(-1.04%) |
Jun 09, 2004 | 2.960 | 3.031 | 2.941 | 2.950 | 118,482 | +0.01(+0.33%) |
Jun 08, 2004 | 2.883 | 2.947 | 2.868 | 2.941 | 55,848 | +0.04(+1.32%) |
Jun 07, 2004 | 2.795 | 2.912 | 2.790 | 2.903 | 153,453 | +0.09(+3.34%) |
Jun 04, 2004 | 2.809 | 2.845 | 2.793 | 2.809 | 197,819 | +0.01(+0.27%) |
Jun 03, 2004 | 2.855 | 2.855 | 2.797 | 2.801 | 97,082 | -0.06(-2.08%) |
Jun 02, 2004 | 2.874 | 2.883 | 2.836 | 2.860 | 97,604 | -0.01(-0.47%) |