Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.354 | 3.409 | 3.352 | 3.373 | 2,788,790 | +0.02(+0.59%) |
May 27, 2005 | 3.366 | 3.376 | 3.345 | 3.353 | 1,029,353 | +0.01(+0.17%) |
May 26, 2005 | 3.279 | 3.376 | 3.279 | 3.347 | 2,016,200 | +0.10(+3.22%) |
May 25, 2005 | 3.290 | 3.290 | 3.216 | 3.243 | 1,259,120 | -0.07(-2.07%) |
May 24, 2005 | 3.308 | 3.327 | 3.289 | 3.311 | 738,124 | -0.03(-0.77%) |
May 23, 2005 | 3.281 | 3.348 | 3.281 | 3.337 | 1,330,347 | +0.07(+2.06%) |
May 20, 2005 | 3.323 | 3.323 | 3.258 | 3.269 | 1,387,215 | -0.05(-1.50%) |
May 19, 2005 | 3.297 | 3.326 | 3.281 | 3.319 | 2,654,377 | +0.02(+0.67%) |
May 18, 2005 | 3.180 | 3.316 | 3.180 | 3.297 | 2,111,553 | +0.13(+4.22%) |
May 17, 2005 | 3.127 | 3.170 | 3.091 | 3.164 | 1,256,248 | +0.04(+1.30%) |
May 16, 2005 | 3.071 | 3.123 | 3.070 | 3.123 | 1,118,962 | +0.06(+1.89%) |
May 13, 2005 | 3.087 | 3.115 | 3.026 | 3.065 | 2,348,213 | -0.01(-0.34%) |
May 12, 2005 | 3.177 | 3.177 | 3.056 | 3.076 | 2,012,179 | -0.10(-3.18%) |
May 11, 2005 | 3.119 | 3.204 | 3.116 | 3.177 | 1,850,768 | +0.06(+1.90%) |
May 10, 2005 | 3.122 | 3.164 | 3.092 | 3.117 | 2,316,045 | -0.01(-0.41%) |
May 09, 2005 | 3.117 | 3.164 | 3.063 | 3.130 | 2,623,933 | +0.01(+0.41%) |
May 06, 2005 | 3.038 | 3.127 | 3.029 | 3.117 | 3,631,458 | +0.09(+3.11%) |
May 05, 2005 | 3.171 | 3.172 | 3.018 | 3.023 | 5,161,703 | -0.16(-5.17%) |
May 04, 2005 | 3.029 | 3.195 | 2.977 | 3.188 | 9,642,149 | +0.39(+14.12%) |
May 03, 2005 | 2.794 | 2.811 | 2.745 | 2.794 | 5,375,386 | +0.00(+0.00%) |
May 02, 2005 | 2.716 | 2.796 | 2.678 | 2.794 | 3,018,556 | +0.08(+3.08%) |
Apr 29, 2005 | 2.713 | 2.727 | 2.660 | 2.710 | 2,198,290 | +0.01(+0.52%) |
Apr 28, 2005 | 2.751 | 2.762 | 2.696 | 2.696 | 1,443,507 | -0.04(-1.57%) |
Apr 27, 2005 | 2.795 | 2.802 | 2.738 | 2.739 | 2,262,625 | -0.07(-2.40%) |
Apr 26, 2005 | 2.810 | 2.854 | 2.765 | 2.806 | 1,957,035 | -0.00(-0.12%) |
Apr 25, 2005 | 2.826 | 2.843 | 2.787 | 2.810 | 871,963 | +0.00(+0.04%) |
Apr 22, 2005 | 2.849 | 2.855 | 2.769 | 2.809 | 1,672,699 | -0.04(-1.35%) |
Apr 21, 2005 | 2.809 | 2.853 | 2.785 | 2.847 | 2,034,581 | +0.08(+2.81%) |
Apr 20, 2005 | 2.826 | 2.828 | 2.762 | 2.769 | 3,101,847 | -0.05(-1.61%) |
Apr 19, 2005 | 2.823 | 2.842 | 2.794 | 2.814 | 3,016,833 | +0.02(+0.75%) |
Apr 18, 2005 | 2.785 | 2.814 | 2.759 | 2.794 | 3,368,376 | +0.02(+0.54%) |
Apr 15, 2005 | 2.881 | 2.884 | 2.762 | 2.778 | 5,138,152 | -0.10(-3.51%) |
Apr 14, 2005 | 2.977 | 2.980 | 2.879 | 2.879 | 3,189,732 | -0.10(-3.27%) |
Apr 13, 2005 | 3.087 | 3.108 | 2.973 | 2.977 | 3,013,961 | -0.12(-3.75%) |
Apr 12, 2005 | 3.134 | 3.134 | 3.020 | 3.093 | 3,933,601 | -0.04(-1.30%) |
Apr 11, 2005 | 3.155 | 3.163 | 3.113 | 3.134 | 2,855,422 | -0.02(-0.52%) |
Apr 08, 2005 | 3.215 | 3.215 | 3.145 | 3.150 | 2,074,791 | -0.08(-2.51%) |
Apr 07, 2005 | 3.197 | 3.240 | 3.179 | 3.231 | 2,163,825 | +0.02(+0.69%) |
Apr 06, 2005 | 3.209 | 3.261 | 3.204 | 3.209 | 2,172,441 | +0.00(+0.04%) |
Apr 05, 2005 | 3.206 | 3.224 | 3.186 | 3.208 | 2,436,098 | -0.00(-0.14%) |
Apr 04, 2005 | 3.242 | 3.242 | 3.094 | 3.213 | 5,871,681 | -0.03(-0.90%) |
Apr 01, 2005 | 3.269 | 3.320 | 3.228 | 3.242 | 1,965,077 | -0.03(-0.85%) |
Mar 31, 2005 | 3.240 | 3.279 | 3.209 | 3.269 | 2,207,481 | +0.02(+0.54%) |
Mar 30, 2005 | 3.213 | 3.252 | 3.181 | 3.252 | 3,254,067 | +0.05(+1.67%) |
Mar 29, 2005 | 3.284 | 3.296 | 3.168 | 3.199 | 2,637,144 | -0.09(-2.62%) |
Mar 28, 2005 | 3.354 | 3.372 | 3.279 | 3.284 | 3,015,684 | -0.05(-1.39%) |
Mar 24, 2005 | 3.337 | 3.370 | 3.331 | 3.331 | 2,185,079 | +0.01(+0.35%) |
Mar 23, 2005 | 3.389 | 3.389 | 3.310 | 3.319 | 2,290,197 | -0.08(-2.49%) |
Mar 22, 2005 | 3.376 | 3.453 | 3.374 | 3.404 | 2,950,201 | +0.03(+0.86%) |
Mar 21, 2005 | 3.372 | 3.391 | 3.348 | 3.375 | 3,105,293 | -0.02(-0.44%) |
Mar 18, 2005 | 3.287 | 3.424 | 3.286 | 3.390 | 4,791,205 | +0.11(+3.32%) |
Mar 17, 2005 | 3.308 | 3.319 | 3.273 | 3.281 | 1,387,789 | -0.02(-0.60%) |
Mar 16, 2005 | 3.395 | 3.418 | 3.288 | 3.301 | 2,565,342 | -0.11(-3.27%) |
Mar 15, 2005 | 3.296 | 3.424 | 3.296 | 3.412 | 3,706,132 | +0.12(+3.74%) |
Mar 14, 2005 | 3.281 | 3.332 | 3.272 | 3.289 | 1,138,492 | +0.00(+0.07%) |
Mar 11, 2005 | 3.273 | 3.307 | 3.255 | 3.287 | 1,756,564 | +0.00(+0.00%) |
Mar 10, 2005 | 3.250 | 3.287 | 3.211 | 3.287 | 5,039,352 | +0.04(+1.18%) |
Mar 09, 2005 | 3.308 | 3.315 | 3.236 | 3.249 | 3,834,802 | -0.06(-1.79%) |
Mar 08, 2005 | 3.296 | 3.322 | 3.296 | 3.308 | 2,782,471 | +0.00(+0.00%) |
Mar 07, 2005 | 3.318 | 3.318 | 3.257 | 3.308 | 6,954,456 | -0.01(-0.35%) |
Mar 04, 2005 | 3.428 | 3.430 | 3.296 | 3.319 | 9,300,372 | -0.11(-3.18%) |
Mar 03, 2005 | 3.434 | 3.526 | 3.401 | 3.428 | 15,783,232 | -0.01(-0.17%) |
Mar 02, 2005 | 3.406 | 3.437 | 3.334 | 3.434 | 8,443,917 | +0.03(+0.96%) |
Mar 01, 2005 | 3.337 | 3.441 | 3.337 | 3.402 | 5,987,713 | +0.06(+1.77%) |
Feb 28, 2005 | 3.331 | 3.366 | 3.305 | 3.343 | 4,636,112 | +0.01(+0.35%) |
Feb 25, 2005 | 3.255 | 3.347 | 3.232 | 3.331 | 2,190,248 | +0.13(+3.91%) |
Feb 24, 2005 | 3.177 | 3.220 | 3.134 | 3.206 | 3,477,515 | +0.03(+1.06%) |
Feb 23, 2005 | 3.195 | 3.195 | 3.148 | 3.172 | 3,781,955 | -0.02(-0.62%) |
Feb 22, 2005 | 3.313 | 3.326 | 3.192 | 3.192 | 4,215,640 | -0.12(-3.68%) |
Feb 18, 2005 | 3.313 | 3.337 | 3.290 | 3.313 | 1,929,463 | +0.01(+0.18%) |
Feb 17, 2005 | 3.288 | 3.353 | 3.284 | 3.308 | 2,169,569 | +0.02(+0.64%) |
Feb 16, 2005 | 3.323 | 3.323 | 3.279 | 3.287 | 2,002,414 | -0.02(-0.63%) |
Feb 15, 2005 | 3.370 | 3.377 | 3.274 | 3.308 | 1,881,787 | -0.06(-1.69%) |
Feb 14, 2005 | 3.354 | 3.375 | 3.320 | 3.365 | 1,060,946 | -0.00(-0.03%) |
Feb 11, 2005 | 3.354 | 3.395 | 3.312 | 3.366 | 971,912 | +0.02(+0.69%) |
Feb 10, 2005 | 3.317 | 3.348 | 3.284 | 3.343 | 2,080,535 | +0.04(+1.12%) |
Feb 09, 2005 | 3.331 | 3.331 | 3.266 | 3.305 | 2,824,978 | -0.02(-0.49%) |
Feb 08, 2005 | 3.329 | 3.348 | 3.307 | 3.322 | 2,960,540 | -0.00(-0.14%) |
Feb 07, 2005 | 3.337 | 3.389 | 3.308 | 3.326 | 2,758,346 | +0.00(+0.03%) |
Feb 04, 2005 | 3.379 | 3.394 | 3.307 | 3.325 | 3,026,598 | -0.05(-1.58%) |
Feb 03, 2005 | 3.481 | 3.482 | 3.370 | 3.379 | 2,054,112 | -0.10(-2.87%) |
Feb 02, 2005 | 3.482 | 3.489 | 3.430 | 3.478 | 905,279 | -0.00(-0.10%) |
Feb 01, 2005 | 3.528 | 3.528 | 3.477 | 3.482 | 1,676,720 | -0.03(-0.83%) |
Jan 31, 2005 | 3.455 | 3.511 | 3.449 | 3.511 | 955,254 | +0.08(+2.47%) |
Jan 28, 2005 | 3.416 | 3.435 | 3.382 | 3.426 | 974,784 | -0.01(-0.20%) |
Jan 27, 2005 | 3.443 | 3.468 | 3.383 | 3.433 | 1,137,918 | -0.01(-0.27%) |
Jan 26, 2005 | 3.366 | 3.450 | 3.333 | 3.442 | 1,448,103 | +0.08(+2.45%) |
Jan 25, 2005 | 3.406 | 3.441 | 3.343 | 3.360 | 2,364,296 | -0.04(-1.26%) |
Jan 24, 2005 | 3.486 | 3.486 | 3.398 | 3.403 | 2,049,516 | -0.08(-2.40%) |
Jan 21, 2005 | 3.500 | 3.535 | 3.470 | 3.486 | 1,401,575 | -0.00(-0.13%) |
Jan 20, 2005 | 3.515 | 3.532 | 3.464 | 3.491 | 2,022,519 | -0.05(-1.34%) |
Jan 19, 2005 | 3.575 | 3.608 | 3.529 | 3.539 | 877,707 | -0.06(-1.65%) |
Jan 18, 2005 | 3.605 | 3.618 | 3.551 | 3.598 | 1,206,273 | -0.01(-0.16%) |
Jan 14, 2005 | 3.551 | 3.612 | 3.517 | 3.604 | 2,131,083 | +0.10(+2.81%) |
Jan 13, 2005 | 3.543 | 3.555 | 3.488 | 3.505 | 1,023,609 | -0.04(-1.02%) |
Jan 12, 2005 | 3.547 | 3.553 | 3.448 | 3.541 | 1,627,320 | -0.01(-0.36%) |
Jan 11, 2005 | 3.591 | 3.597 | 3.528 | 3.554 | 1,032,800 | -0.04(-1.03%) |
Jan 10, 2005 | 3.654 | 3.662 | 3.573 | 3.591 | 2,088,002 | -0.06(-1.72%) |
Jan 07, 2005 | 3.671 | 3.708 | 3.621 | 3.654 | 2,095,470 | -0.01(-0.16%) |
Jan 06, 2005 | 3.621 | 3.688 | 3.621 | 3.659 | 1,285,543 | +0.05(+1.51%) |
Jan 05, 2005 | 3.719 | 3.729 | 3.591 | 3.605 | 2,519,963 | -0.12(-3.21%) |
Jan 04, 2005 | 3.871 | 3.871 | 3.724 | 3.724 | 1,374,577 | -0.10(-2.58%) |
Jan 03, 2005 | 3.955 | 3.958 | 3.794 | 3.823 | 2,394,166 | -0.13(-3.35%) |
Dec 31, 2004 | 3.948 | 3.976 | 3.924 | 3.955 | 996,612 | -0.00(-0.12%) |
Dec 30, 2004 | 3.958 | 3.974 | 3.932 | 3.960 | 634,155 | -0.01(-0.32%) |
Dec 29, 2004 | 3.980 | 3.985 | 3.953 | 3.973 | 985,698 | -0.01(-0.17%) |
Dec 28, 2004 | 3.911 | 3.981 | 3.910 | 3.980 | 1,275,778 | +0.07(+1.75%) |
Dec 27, 2004 | 3.951 | 3.954 | 3.888 | 3.911 | 854,731 | -0.04(-0.97%) |
Dec 23, 2004 | 3.924 | 3.972 | 3.908 | 3.950 | 1,708,888 | +0.01(+0.35%) |
Dec 22, 2004 | 3.903 | 3.938 | 3.888 | 3.936 | 1,210,294 | +0.03(+0.83%) |
Dec 21, 2004 | 3.911 | 3.916 | 3.865 | 3.903 | 1,168,362 | +0.04(+1.14%) |
Dec 20, 2004 | 3.862 | 3.871 | 3.830 | 3.859 | 1,258,545 | -0.00(-0.09%) |
Dec 17, 2004 | 3.876 | 3.927 | 3.861 | 3.862 | 2,298,813 | -0.03(-0.72%) |
Dec 16, 2004 | 3.894 | 3.910 | 3.846 | 3.890 | 3,635,479 | +0.01(+0.21%) |
Dec 15, 2004 | 3.817 | 3.889 | 3.817 | 3.882 | 3,587,228 | +0.07(+1.73%) |
Dec 14, 2004 | 3.826 | 3.842 | 3.795 | 3.816 | 1,972,545 | -0.01(-0.18%) |
Dec 13, 2004 | 3.684 | 3.823 | 3.596 | 3.823 | 7,112,420 | +0.15(+4.04%) |
Dec 10, 2004 | 3.777 | 3.777 | 3.663 | 3.674 | 9,807,581 | -0.13(-3.48%) |
Dec 09, 2004 | 3.875 | 3.875 | 3.787 | 3.807 | 1,808,836 | -0.07(-1.77%) |
Dec 08, 2004 | 3.872 | 3.900 | 3.857 | 3.875 | 909,300 | +0.01(+0.30%) |
Dec 07, 2004 | 3.972 | 3.974 | 3.864 | 3.864 | 1,439,486 | -0.10(-2.55%) |
Dec 06, 2004 | 3.992 | 4.024 | 3.956 | 3.965 | 1,170,660 | -0.02(-0.61%) |
Dec 03, 2004 | 3.988 | 4.038 | 3.962 | 3.989 | 1,298,180 | +0.01(+0.20%) |
Dec 02, 2004 | 4.027 | 4.039 | 3.936 | 3.981 | 2,706,074 | -0.11(-2.81%) |
Dec 01, 2004 | 4.099 | 4.120 | 4.091 | 4.096 | 1,969,672 | -0.01(-0.17%) |
Nov 30, 2004 | 4.142 | 4.143 | 4.083 | 4.103 | 1,873,171 | -0.05(-1.23%) |
Nov 29, 2004 | 4.121 | 4.156 | 4.041 | 4.154 | 1,265,438 | +0.03(+0.79%) |
Nov 26, 2004 | 4.118 | 4.125 | 4.099 | 4.121 | 495,146 | -0.01(-0.20%) |
Nov 24, 2004 | 4.106 | 4.131 | 4.100 | 4.129 | 1,374,577 | +0.03(+0.68%) |
Nov 23, 2004 | 4.062 | 4.105 | 3.999 | 4.102 | 1,078,179 | +0.04(+1.03%) |
Nov 22, 2004 | 4.028 | 4.063 | 4.021 | 4.060 | 797,289 | +0.03(+0.86%) |
Nov 19, 2004 | 4.107 | 4.114 | 4.017 | 4.025 | 1,357,919 | -0.08(-1.98%) |
Nov 18, 2004 | 4.098 | 4.128 | 4.068 | 4.106 | 2,464,819 | -0.00(-0.03%) |
Nov 17, 2004 | 4.203 | 4.203 | 4.074 | 4.107 | 1,629,618 | -0.04(-0.90%) |
Nov 16, 2004 | 4.033 | 4.172 | 4.027 | 4.144 | 3,049,575 | +0.12(+3.06%) |
Nov 15, 2004 | 4.097 | 4.097 | 3.977 | 4.021 | 1,942,100 | -0.06(-1.45%) |
Nov 12, 2004 | 4.061 | 4.090 | 3.994 | 4.081 | 1,418,233 | +0.02(+0.60%) |
Nov 11, 2004 | 4.049 | 4.056 | 4.021 | 4.056 | 870,240 | +0.00(+0.11%) |
Nov 10, 2004 | 3.969 | 4.062 | 3.959 | 4.052 | 2,071,344 | +0.09(+2.31%) |
Nov 09, 2004 | 3.891 | 3.960 | 3.887 | 3.960 | 1,494,630 | +0.07(+1.76%) |
Nov 08, 2004 | 3.948 | 3.948 | 3.881 | 3.891 | 946,063 | -0.07(-1.73%) |
Nov 05, 2004 | 3.952 | 4.024 | 3.947 | 3.960 | 1,243,036 | +0.03(+0.80%) |
Nov 04, 2004 | 3.887 | 3.934 | 3.833 | 3.929 | 2,237,350 | +0.04(+1.07%) |
Nov 03, 2004 | 3.714 | 3.887 | 3.663 | 3.887 | 3,665,923 | +0.21(+5.65%) |
Nov 02, 2004 | 3.541 | 3.691 | 3.540 | 3.679 | 1,773,797 | +0.17(+4.76%) |
Nov 01, 2004 | 3.598 | 3.598 | 3.484 | 3.512 | 1,574,474 | -0.10(-2.89%) |
Oct 29, 2004 | 3.620 | 3.635 | 3.586 | 3.616 | 614,625 | +0.00(+0.00%) |
Oct 28, 2004 | 3.654 | 3.663 | 3.573 | 3.616 | 1,271,182 | -0.04(-1.02%) |
Oct 27, 2004 | 3.600 | 3.654 | 3.549 | 3.654 | 846,114 | +0.06(+1.68%) |
Oct 26, 2004 | 3.575 | 3.611 | 3.513 | 3.593 | 847,263 | +0.03(+0.85%) |
Oct 25, 2004 | 3.488 | 3.614 | 3.488 | 3.563 | 1,278,075 | +0.08(+2.16%) |
Oct 22, 2004 | 3.505 | 3.561 | 3.482 | 3.488 | 1,189,041 | -0.02(-0.50%) |
Oct 21, 2004 | 3.433 | 3.522 | 3.402 | 3.505 | 2,698,607 | +0.08(+2.37%) |
Oct 20, 2004 | 3.421 | 3.459 | 3.414 | 3.424 | 993,165 | -0.00(-0.03%) |
Oct 19, 2004 | 3.457 | 3.515 | 3.405 | 3.425 | 675,513 | -0.03(-0.94%) |
Oct 18, 2004 | 3.469 | 3.492 | 3.430 | 3.457 | 1,036,821 | -0.01(-0.40%) |
Oct 15, 2004 | 3.443 | 3.482 | 3.421 | 3.471 | 1,425,700 | +0.03(+0.81%) |
Oct 14, 2004 | 3.392 | 3.446 | 3.354 | 3.443 | 1,341,261 | +0.06(+1.82%) |
Oct 13, 2004 | 3.517 | 3.517 | 3.377 | 3.382 | 1,080,476 | -0.12(-3.48%) |
Oct 12, 2004 | 3.505 | 3.514 | 3.443 | 3.504 | 738,124 | -0.00(-0.03%) |
Oct 11, 2004 | 3.521 | 3.528 | 3.489 | 3.505 | 648,515 | -0.01(-0.26%) |
Oct 08, 2004 | 3.563 | 3.608 | 3.510 | 3.514 | 1,180,425 | -0.05(-1.46%) |
Oct 07, 2004 | 3.674 | 3.674 | 3.557 | 3.567 | 909,875 | -0.11(-2.94%) |
Oct 06, 2004 | 3.622 | 3.676 | 3.600 | 3.674 | 1,160,320 | +0.06(+1.74%) |
Oct 05, 2004 | 3.615 | 3.615 | 3.563 | 3.612 | 1,079,902 | -0.00(-0.06%) |
Oct 04, 2004 | 3.679 | 3.709 | 3.607 | 3.614 | 1,448,677 | -0.04(-1.05%) |
Oct 01, 2004 | 3.633 | 3.678 | 3.629 | 3.652 | 1,334,368 | +0.03(+0.96%) |
Sep 30, 2004 | 3.592 | 3.656 | 3.575 | 3.618 | 1,665,806 | +0.03(+0.71%) |
Sep 29, 2004 | 3.630 | 3.645 | 3.586 | 3.592 | 1,089,667 | -0.04(-1.12%) |
Sep 28, 2004 | 3.528 | 3.655 | 3.528 | 3.633 | 2,966,285 | +0.12(+3.51%) |
Sep 27, 2004 | 3.546 | 3.546 | 3.470 | 3.510 | 1,517,033 | -0.04(-1.14%) |
Sep 24, 2004 | 3.482 | 3.562 | 3.482 | 3.550 | 1,441,210 | +0.09(+2.69%) |
Sep 23, 2004 | 3.512 | 3.515 | 3.454 | 3.457 | 729,508 | -0.05(-1.39%) |
Sep 22, 2004 | 3.517 | 3.528 | 3.470 | 3.506 | 1,488,886 | -0.03(-0.95%) |
Sep 21, 2004 | 3.524 | 3.565 | 3.519 | 3.540 | 1,032,225 | +0.02(+0.46%) |
Sep 20, 2004 | 3.533 | 3.549 | 3.515 | 3.524 | 1,293,585 | -0.01(-0.26%) |
Sep 17, 2004 | 3.505 | 3.577 | 3.488 | 3.533 | 1,819,175 | +0.06(+1.77%) |
Sep 16, 2004 | 3.421 | 3.475 | 3.420 | 3.471 | 749,038 | +0.05(+1.46%) |
Sep 15, 2004 | 3.351 | 3.447 | 3.337 | 3.421 | 1,603,769 | +0.07(+2.08%) |
Sep 14, 2004 | 3.326 | 3.353 | 3.303 | 3.352 | 975,933 | +0.03(+0.77%) |
Sep 13, 2004 | 3.366 | 3.376 | 3.301 | 3.326 | 1,345,857 | -0.04(-1.17%) |
Sep 10, 2004 | 3.343 | 3.370 | 3.326 | 3.366 | 805,331 | +0.02(+0.62%) |
Sep 09, 2004 | 3.260 | 3.394 | 3.260 | 3.345 | 1,791,029 | +0.10(+3.19%) |
Sep 08, 2004 | 3.271 | 3.280 | 3.209 | 3.242 | 1,451,549 | -0.03(-0.89%) |
Sep 07, 2004 | 3.273 | 3.313 | 3.243 | 3.271 | 1,033,374 | +0.01(+0.39%) |
Sep 03, 2004 | 3.254 | 3.290 | 3.178 | 3.258 | 927,107 | +0.01(+0.25%) |
Sep 02, 2004 | 3.221 | 3.276 | 3.221 | 3.250 | 1,446,379 | +0.03(+0.90%) |
Sep 01, 2004 | 3.220 | 3.255 | 3.192 | 3.221 | 943,191 | +0.00(+0.00%) |
Aug 31, 2004 | 3.189 | 3.221 | 3.165 | 3.221 | 1,272,331 | +0.04(+1.28%) |
Aug 30, 2004 | 3.238 | 3.245 | 3.164 | 3.180 | 872,538 | -0.06(-1.83%) |
Aug 27, 2004 | 3.192 | 3.242 | 3.174 | 3.239 | 832,329 | +0.02(+0.76%) |
Aug 26, 2004 | 3.192 | 3.224 | 3.192 | 3.215 | 1,215,464 | +0.03(+0.98%) |
Aug 25, 2004 | 3.153 | 3.189 | 3.122 | 3.184 | 1,564,135 | +0.02(+0.74%) |
Aug 24, 2004 | 3.116 | 3.163 | 3.095 | 3.160 | 1,351,026 | +0.07(+2.29%) |
Aug 23, 2004 | 3.129 | 3.136 | 3.079 | 3.090 | 1,229,250 | -0.05(-1.70%) |
Aug 20, 2004 | 3.020 | 3.151 | 3.020 | 3.143 | 1,752,543 | +0.12(+4.07%) |
Aug 19, 2004 | 3.050 | 3.055 | 3.000 | 3.020 | 1,114,367 | -0.05(-1.74%) |
Aug 18, 2004 | 3.025 | 3.077 | 3.025 | 3.073 | 1,239,590 | +0.03(+0.91%) |
Aug 17, 2004 | 3.034 | 3.093 | 3.028 | 3.045 | 2,558,449 | +0.02(+0.61%) |
Aug 16, 2004 | 2.948 | 3.052 | 2.948 | 3.027 | 1,155,725 | +0.08(+2.88%) |
Aug 13, 2004 | 2.965 | 3.018 | 2.927 | 2.942 | 1,185,594 | -0.02(-0.51%) |
Aug 12, 2004 | 3.023 | 3.047 | 2.929 | 2.957 | 2,349,936 | -0.09(-2.93%) |
Aug 11, 2004 | 3.047 | 3.094 | 3.020 | 3.047 | 2,395,315 | -0.02(-0.64%) |
Aug 10, 2004 | 3.031 | 3.090 | 3.004 | 3.066 | 2,274,113 | +0.04(+1.26%) |
Aug 09, 2004 | 3.090 | 3.095 | 3.011 | 3.028 | 3,375,269 | -0.07(-2.21%) |
Aug 06, 2004 | 3.261 | 3.261 | 3.088 | 3.096 | 3,522,319 | -0.18(-5.39%) |
Aug 05, 2004 | 3.460 | 3.525 | 3.269 | 3.273 | 3,397,097 | -0.19(-5.37%) |
Aug 04, 2004 | 3.343 | 3.528 | 3.295 | 3.459 | 3,506,810 | +0.12(+3.47%) |
Aug 03, 2004 | 3.452 | 3.452 | 3.336 | 3.343 | 2,023,668 | -0.11(-3.16%) |
Aug 02, 2004 | 3.482 | 3.498 | 3.406 | 3.452 | 1,966,226 | -0.04(-1.10%) |
Jul 30, 2004 | 3.517 | 3.517 | 3.459 | 3.490 | 2,437,822 | -0.03(-0.73%) |
Jul 29, 2004 | 3.544 | 3.550 | 3.443 | 3.515 | 2,255,732 | -0.03(-0.75%) |
Jul 28, 2004 | 3.528 | 3.550 | 3.456 | 3.542 | 1,068,414 | +0.01(+0.16%) |
Jul 27, 2004 | 3.511 | 3.539 | 3.477 | 3.536 | 813,373 | +0.03(+0.89%) |
Jul 26, 2004 | 3.517 | 3.550 | 3.489 | 3.505 | 2,078,237 | +0.01(+0.17%) |
Jul 23, 2004 | 3.515 | 3.540 | 3.478 | 3.499 | 890,345 | -0.01(-0.33%) |
Jul 22, 2004 | 3.575 | 3.590 | 3.426 | 3.511 | 2,693,437 | -0.08(-2.14%) |
Jul 21, 2004 | 3.708 | 3.760 | 3.587 | 3.587 | 1,701,420 | -0.12(-3.25%) |
Jul 20, 2004 | 3.708 | 3.714 | 3.691 | 3.708 | 1,179,850 | +0.00(+0.00%) |
Jul 19, 2004 | 3.691 | 3.746 | 3.657 | 3.708 | 1,654,318 | +0.02(+0.47%) |
Jul 16, 2004 | 3.726 | 3.735 | 3.679 | 3.691 | 1,809,410 | -0.03(-0.75%) |
Jul 15, 2004 | 3.753 | 3.785 | 3.699 | 3.719 | 2,375,210 | -0.03(-0.93%) |
Jul 14, 2004 | 3.504 | 3.756 | 3.482 | 3.753 | 3,408,585 | +0.25(+7.12%) |
Jul 13, 2004 | 3.505 | 3.535 | 3.493 | 3.504 | 550,865 | +0.01(+0.30%) |
Jul 12, 2004 | 3.531 | 3.548 | 3.461 | 3.493 | 1,084,497 | -0.04(-1.05%) |
Jul 09, 2004 | 3.482 | 3.538 | 3.433 | 3.531 | 1,343,559 | +0.07(+1.98%) |
Jul 08, 2004 | 3.534 | 3.570 | 3.453 | 3.462 | 1,106,899 | -0.08(-2.20%) |
Jul 07, 2004 | 3.517 | 3.555 | 3.517 | 3.540 | 1,445,231 | +0.03(+0.86%) |
Jul 06, 2004 | 3.548 | 3.563 | 3.482 | 3.510 | 1,794,476 | -0.06(-1.56%) |
Jul 02, 2004 | 3.621 | 3.621 | 3.565 | 3.565 | 909,300 | -0.06(-1.54%) |
Jul 01, 2004 | 3.713 | 3.724 | 3.621 | 3.621 | 1,118,962 | -0.07(-1.86%) |
Jun 30, 2004 | 3.650 | 3.698 | 3.636 | 3.690 | 1,036,246 | +0.04(+1.18%) |
Jun 29, 2004 | 3.645 | 3.676 | 3.630 | 3.647 | 1,248,206 | -0.01(-0.22%) |
Jun 28, 2004 | 3.655 | 3.667 | 3.618 | 3.655 | 819,117 | +0.00(+0.13%) |
Jun 25, 2004 | 3.670 | 3.701 | 3.633 | 3.650 | 1,723,248 | -0.00(-0.06%) |
Jun 24, 2004 | 3.730 | 3.730 | 3.652 | 3.652 | 1,036,821 | -0.07(-1.99%) |
Jun 23, 2004 | 3.655 | 3.729 | 3.644 | 3.727 | 1,149,981 | +0.07(+1.97%) |
Jun 22, 2004 | 3.615 | 3.677 | 3.598 | 3.655 | 2,023,668 | +0.02(+0.45%) |
Jun 21, 2004 | 3.542 | 3.648 | 3.535 | 3.638 | 1,806,538 | +0.09(+2.45%) |
Jun 18, 2004 | 3.529 | 3.561 | 3.528 | 3.551 | 1,877,191 | -0.00(-0.03%) |
Jun 17, 2004 | 3.431 | 3.569 | 3.395 | 3.553 | 2,724,455 | +0.13(+3.73%) |
Jun 16, 2004 | 3.412 | 3.441 | 3.373 | 3.425 | 1,154,002 | +0.02(+0.68%) |
Jun 15, 2004 | 3.349 | 3.423 | 3.349 | 3.402 | 2,213,225 | +0.06(+1.91%) |
Jun 14, 2004 | 3.319 | 3.382 | 3.294 | 3.338 | 1,956,461 | +0.01(+0.38%) |
Jun 10, 2004 | 3.338 | 3.355 | 3.304 | 3.325 | 1,277,501 | -0.02(-0.56%) |
Jun 09, 2004 | 3.397 | 3.397 | 3.319 | 3.344 | 992,016 | -0.05(-1.54%) |
Jun 08, 2004 | 3.408 | 3.408 | 3.348 | 3.396 | 1,148,257 | -0.02(-0.58%) |
Jun 07, 2004 | 3.322 | 3.418 | 3.320 | 3.416 | 1,035,097 | +0.11(+3.19%) |
Jun 04, 2004 | 3.290 | 3.352 | 3.272 | 3.310 | 835,201 | +0.05(+1.42%) |
Jun 03, 2004 | 3.302 | 3.327 | 3.257 | 3.264 | 1,417,659 | -0.06(-1.88%) |
Jun 02, 2004 | 3.332 | 3.340 | 3.307 | 3.326 | 1,219,485 | -0.00(-0.14%) |