Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.095 | 5.134 | 4.964 | 4.968 | 1,153,684 | -0.16(-3.14%) |
May 27, 2005 | 4.997 | 5.139 | 4.951 | 5.129 | 1,231,160 | +0.12(+2.34%) |
May 26, 2005 | 5.006 | 5.051 | 4.982 | 5.011 | 1,326,220 | +0.03(+0.63%) |
May 25, 2005 | 5.025 | 5.045 | 4.942 | 4.980 | 1,662,400 | -0.07(-1.46%) |
May 24, 2005 | 4.941 | 5.094 | 4.912 | 5.054 | 1,955,200 | +0.12(+2.43%) |
May 23, 2005 | 4.875 | 4.938 | 4.870 | 4.934 | 1,125,656 | +0.04(+0.87%) |
May 20, 2005 | 4.875 | 4.902 | 4.822 | 4.891 | 819,052 | -0.01(-0.25%) |
May 19, 2005 | 4.865 | 4.904 | 4.806 | 4.904 | 1,122,308 | +0.04(+0.82%) |
May 18, 2005 | 4.686 | 4.870 | 4.673 | 4.864 | 1,664,400 | +0.21(+4.48%) |
May 17, 2005 | 4.621 | 4.686 | 4.600 | 4.655 | 859,368 | -0.00(-0.03%) |
May 16, 2005 | 4.560 | 4.656 | 4.543 | 4.656 | 1,005,840 | +0.12(+2.59%) |
May 13, 2005 | 4.543 | 4.562 | 4.479 | 4.539 | 1,010,276 | -0.01(-0.14%) |
May 12, 2005 | 4.577 | 4.635 | 4.525 | 4.545 | 941,804 | -0.02(-0.41%) |
May 11, 2005 | 4.594 | 4.634 | 4.492 | 4.564 | 877,532 | -0.05(-1.14%) |
May 10, 2005 | 4.625 | 4.676 | 4.591 | 4.616 | 1,625,452 | -0.05(-1.07%) |
May 09, 2005 | 4.513 | 4.666 | 4.504 | 4.666 | 2,118,040 | +0.16(+3.64%) |
May 06, 2005 | 4.482 | 4.521 | 4.442 | 4.503 | 1,077,212 | -0.01(-0.19%) |
May 05, 2005 | 4.522 | 4.532 | 4.438 | 4.511 | 1,624,208 | -0.01(-0.19%) |
May 04, 2005 | 4.395 | 4.529 | 4.362 | 4.520 | 1,201,948 | +0.12(+2.70%) |
May 03, 2005 | 4.370 | 4.468 | 4.335 | 4.401 | 1,305,600 | +0.03(+0.69%) |
May 02, 2005 | 4.331 | 4.400 | 4.310 | 4.371 | 1,439,352 | +0.07(+1.60%) |
Apr 29, 2005 | 4.289 | 4.371 | 4.171 | 4.303 | 1,601,304 | +0.01(+0.29%) |
Apr 28, 2005 | 4.355 | 4.404 | 4.290 | 4.290 | 1,071,940 | -0.09(-2.11%) |
Apr 27, 2005 | 4.380 | 4.435 | 4.286 | 4.383 | 1,557,932 | -0.03(-0.68%) |
Apr 26, 2005 | 4.499 | 4.558 | 4.376 | 4.412 | 1,553,428 | -0.09(-1.94%) |
Apr 25, 2005 | 4.469 | 4.522 | 4.388 | 4.500 | 2,241,044 | +0.03(+0.76%) |
Apr 22, 2005 | 4.250 | 4.548 | 4.215 | 4.466 | 4,927,624 | +0.22(+5.21%) |
Apr 21, 2005 | 4.194 | 4.245 | 4.144 | 4.245 | 1,505,032 | +0.16(+3.95%) |
Apr 20, 2005 | 3.875 | 4.205 | 3.864 | 4.084 | 4,389,264 | +0.25(+6.59%) |
Apr 19, 2005 | 3.825 | 3.875 | 3.792 | 3.831 | 2,471,656 | +0.00(+0.05%) |
Apr 18, 2005 | 3.862 | 3.865 | 3.785 | 3.829 | 1,995,988 | +0.01(+0.21%) |
Apr 15, 2005 | 3.993 | 3.994 | 3.759 | 3.821 | 2,895,072 | -0.16(-4.08%) |
Apr 14, 2005 | 4.298 | 4.299 | 3.960 | 3.984 | 2,723,100 | -0.28(-6.59%) |
Apr 13, 2005 | 4.344 | 4.349 | 4.249 | 4.265 | 1,203,352 | -0.06(-1.44%) |
Apr 12, 2005 | 4.234 | 4.349 | 4.171 | 4.327 | 1,528,396 | +0.09(+2.06%) |
Apr 11, 2005 | 4.211 | 4.315 | 4.186 | 4.240 | 1,375,864 | +0.03(+0.80%) |
Apr 08, 2005 | 4.312 | 4.339 | 4.191 | 4.206 | 1,209,424 | -0.12(-2.89%) |
Apr 07, 2005 | 4.285 | 4.360 | 4.274 | 4.331 | 780,992 | +0.03(+0.73%) |
Apr 06, 2005 | 4.335 | 4.412 | 4.286 | 4.300 | 1,254,668 | -0.01(-0.23%) |
Apr 05, 2005 | 4.299 | 4.338 | 4.264 | 4.310 | 1,578,952 | +0.07(+1.68%) |
Apr 04, 2005 | 4.190 | 4.276 | 4.162 | 4.239 | 994,436 | +0.03(+0.65%) |
Apr 01, 2005 | 4.205 | 4.329 | 4.146 | 4.211 | 1,441,492 | -0.02(-0.35%) |
Mar 31, 2005 | 4.161 | 4.320 | 4.144 | 4.226 | 2,879,124 | +0.06(+1.53%) |
Mar 30, 2005 | 3.976 | 4.184 | 3.975 | 4.162 | 3,286,100 | +0.17(+4.23%) |
Mar 29, 2005 | 4.250 | 4.250 | 3.899 | 3.994 | 5,899,176 | -0.23(-5.42%) |
Mar 28, 2005 | 4.640 | 4.640 | 4.221 | 4.223 | 4,216,204 | -0.40(-8.63%) |
Mar 24, 2005 | 4.570 | 4.657 | 4.570 | 4.621 | 794,472 | +0.05(+1.15%) |
Mar 23, 2005 | 4.659 | 4.691 | 4.567 | 4.569 | 1,318,868 | -0.12(-2.53%) |
Mar 22, 2005 | 4.579 | 4.780 | 4.561 | 4.688 | 4,311,040 | +0.12(+2.54%) |
Mar 21, 2005 | 4.595 | 4.595 | 4.495 | 4.571 | 4,260,512 | +0.03(+0.61%) |
Mar 18, 2005 | 4.555 | 4.595 | 4.460 | 4.544 | 3,333,604 | -0.00(-0.03%) |
Mar 17, 2005 | 4.375 | 4.599 | 4.366 | 4.545 | 2,275,692 | +0.16(+3.53%) |
Mar 16, 2005 | 4.354 | 4.406 | 4.340 | 4.390 | 1,764,516 | +0.00(+0.03%) |
Mar 15, 2005 | 4.442 | 4.473 | 4.372 | 4.389 | 766,192 | -0.01(-0.31%) |
Mar 14, 2005 | 4.423 | 4.454 | 4.388 | 4.402 | 1,486,024 | +0.01(+0.20%) |
Mar 11, 2005 | 4.455 | 4.485 | 4.391 | 4.394 | 910,476 | -0.04(-0.85%) |
Mar 10, 2005 | 4.397 | 4.464 | 4.319 | 4.431 | 1,252,148 | +0.03(+0.74%) |
Mar 09, 2005 | 4.485 | 4.487 | 4.394 | 4.399 | 433,940 | -0.07(-1.62%) |
Mar 08, 2005 | 4.546 | 4.631 | 4.468 | 4.471 | 648,164 | -0.10(-2.16%) |
Mar 07, 2005 | 4.584 | 4.637 | 4.548 | 4.570 | 559,136 | +0.01(+0.30%) |
Mar 04, 2005 | 4.544 | 4.595 | 4.527 | 4.556 | 562,672 | +0.04(+0.97%) |
Mar 03, 2005 | 4.607 | 4.607 | 4.451 | 4.513 | 851,480 | -0.06(-1.39%) |
Mar 02, 2005 | 4.580 | 4.649 | 4.513 | 4.576 | 843,524 | -0.01(-0.30%) |
Mar 01, 2005 | 4.524 | 4.606 | 4.484 | 4.590 | 812,408 | +0.09(+1.94%) |
Feb 28, 2005 | 4.420 | 4.529 | 4.400 | 4.503 | 883,868 | +0.06(+1.41%) |
Feb 25, 2005 | 4.447 | 4.468 | 4.362 | 4.440 | 732,232 | -0.01(-0.22%) |
Feb 24, 2005 | 4.261 | 4.486 | 4.256 | 4.450 | 1,042,624 | +0.19(+4.43%) |
Feb 23, 2005 | 4.309 | 4.360 | 4.256 | 4.261 | 628,256 | -0.05(-1.07%) |
Feb 22, 2005 | 4.401 | 4.445 | 4.266 | 4.308 | 1,305,752 | -0.12(-2.66%) |
Feb 18, 2005 | 4.465 | 4.522 | 4.416 | 4.425 | 481,880 | -0.01(-0.28%) |
Feb 17, 2005 | 4.546 | 4.572 | 4.438 | 4.438 | 768,596 | -0.12(-2.69%) |
Feb 16, 2005 | 4.606 | 4.626 | 4.510 | 4.560 | 1,193,608 | -0.09(-1.96%) |
Feb 15, 2005 | 4.604 | 4.655 | 4.604 | 4.651 | 891,676 | +0.05(+1.06%) |
Feb 14, 2005 | 4.531 | 4.617 | 4.531 | 4.603 | 960,368 | +0.05(+1.15%) |
Feb 11, 2005 | 4.469 | 4.622 | 4.441 | 4.550 | 1,797,608 | +0.08(+1.76%) |
Feb 10, 2005 | 4.447 | 4.500 | 4.393 | 4.471 | 942,408 | +0.03(+0.73%) |
Feb 09, 2005 | 4.562 | 4.603 | 4.383 | 4.439 | 1,008,112 | -0.11(-2.45%) |
Feb 08, 2005 | 4.430 | 4.550 | 4.416 | 4.550 | 733,508 | +0.11(+2.45%) |
Feb 07, 2005 | 4.397 | 4.486 | 4.357 | 4.441 | 1,341,172 | +0.04(+0.91%) |
Feb 04, 2005 | 4.376 | 4.444 | 4.339 | 4.401 | 1,388,568 | +0.03(+0.57%) |
Feb 03, 2005 | 4.445 | 4.454 | 4.308 | 4.376 | 1,217,672 | -0.07(-1.57%) |
Feb 02, 2005 | 4.495 | 4.503 | 4.345 | 4.446 | 1,390,856 | -0.05(-1.19%) |
Feb 01, 2005 | 4.463 | 4.500 | 4.431 | 4.500 | 1,143,300 | +0.05(+1.24%) |
Jan 31, 2005 | 4.380 | 4.454 | 4.340 | 4.445 | 1,561,188 | +0.07(+1.51%) |
Jan 28, 2005 | 4.344 | 4.393 | 4.319 | 4.379 | 1,621,844 | +0.04(+0.92%) |
Jan 27, 2005 | 4.249 | 4.340 | 4.098 | 4.339 | 2,468,948 | +0.11(+2.54%) |
Jan 26, 2005 | 4.336 | 4.411 | 4.089 | 4.231 | 5,636,504 | -0.10(-2.42%) |
Jan 25, 2005 | 4.229 | 4.356 | 4.220 | 4.336 | 2,687,744 | +0.18(+4.27%) |
Jan 24, 2005 | 4.138 | 4.206 | 4.112 | 4.159 | 1,480,888 | +0.05(+1.12%) |
Jan 21, 2005 | 4.133 | 4.162 | 4.098 | 4.112 | 935,780 | -0.02(-0.45%) |
Jan 20, 2005 | 4.044 | 4.169 | 4.004 | 4.131 | 1,843,348 | +0.04(+1.10%) |
Jan 19, 2005 | 4.099 | 4.130 | 4.056 | 4.086 | 1,372,616 | -0.02(-0.40%) |
Jan 18, 2005 | 3.925 | 4.125 | 3.905 | 4.103 | 1,689,076 | +0.19(+4.79%) |
Jan 14, 2005 | 3.866 | 3.949 | 3.844 | 3.915 | 767,872 | +0.07(+1.72%) |
Jan 13, 2005 | 3.959 | 3.960 | 3.829 | 3.849 | 753,044 | -0.09(-2.28%) |
Jan 12, 2005 | 3.880 | 3.964 | 3.875 | 3.939 | 2,641,636 | +0.06(+1.51%) |
Jan 11, 2005 | 3.822 | 3.924 | 3.755 | 3.880 | 1,080,020 | +0.04(+1.11%) |
Jan 10, 2005 | 3.849 | 3.902 | 3.811 | 3.837 | 725,556 | +0.01(+0.20%) |
Jan 07, 2005 | 3.959 | 3.965 | 3.800 | 3.830 | 2,186,292 | -0.08(-2.05%) |
Jan 06, 2005 | 4.000 | 4.015 | 3.897 | 3.910 | 907,824 | -0.07(-1.79%) |
Jan 05, 2005 | 3.979 | 4.039 | 3.931 | 3.981 | 1,252,132 | -0.03(-0.84%) |
Jan 04, 2005 | 4.053 | 4.170 | 3.945 | 4.015 | 1,304,452 | -0.03(-0.65%) |
Jan 03, 2005 | 4.174 | 4.189 | 4.006 | 4.041 | 1,042,676 | -0.09(-2.15%) |
Dec 31, 2004 | 4.176 | 4.180 | 4.122 | 4.130 | 494,400 | -0.03(-0.81%) |
Dec 30, 2004 | 4.117 | 4.192 | 4.071 | 4.164 | 685,200 | +0.03(+0.63%) |
Dec 29, 2004 | 4.117 | 4.195 | 4.112 | 4.138 | 745,600 | -0.01(-0.18%) |
Dec 28, 2004 | 3.966 | 4.165 | 3.956 | 4.145 | 976,800 | +0.17(+4.18%) |
Dec 27, 2004 | 4.013 | 4.037 | 3.965 | 3.979 | 1,068,000 | -0.01(-0.34%) |
Dec 23, 2004 | 4.003 | 4.015 | 3.967 | 3.993 | 1,019,600 | +0.01(+0.28%) |
Dec 22, 2004 | 3.949 | 4.059 | 3.949 | 3.981 | 984,800 | -0.01(-0.16%) |
Dec 21, 2004 | 4.000 | 4.041 | 3.942 | 3.987 | 887,600 | -0.01(-0.31%) |
Dec 20, 2004 | 4.000 | 4.117 | 3.996 | 4.000 | 477,200 | -0.06(-1.45%) |
Dec 17, 2004 | 3.996 | 4.062 | 3.950 | 4.059 | 1,437,200 | +0.06(+1.53%) |
Dec 16, 2004 | 4.085 | 4.181 | 3.993 | 3.998 | 1,470,000 | -0.17(-4.08%) |
Dec 15, 2004 | 4.045 | 4.175 | 4.035 | 4.168 | 755,600 | +0.10(+2.33%) |
Dec 14, 2004 | 4.050 | 4.086 | 4.025 | 4.072 | 703,600 | +0.03(+0.71%) |
Dec 13, 2004 | 4.096 | 4.128 | 4.022 | 4.044 | 890,400 | -0.03(-0.80%) |
Dec 10, 2004 | 4.143 | 4.143 | 4.016 | 4.076 | 958,800 | -0.08(-1.87%) |
Dec 09, 2004 | 4.151 | 4.224 | 3.985 | 4.154 | 1,247,600 | -0.03(-0.66%) |
Dec 08, 2004 | 4.165 | 4.218 | 4.075 | 4.181 | 1,112,000 | +0.05(+1.18%) |
Dec 07, 2004 | 4.305 | 4.305 | 4.050 | 4.133 | 1,238,000 | -0.14(-3.25%) |
Dec 06, 2004 | 4.157 | 4.306 | 4.100 | 4.271 | 1,390,000 | +0.06(+1.33%) |
Dec 03, 2004 | 4.133 | 4.236 | 4.133 | 4.215 | 1,181,600 | +0.07(+1.78%) |
Dec 02, 2004 | 4.071 | 4.185 | 4.071 | 4.141 | 1,431,600 | +0.04(+0.85%) |
Dec 01, 2004 | 3.973 | 4.143 | 3.865 | 4.106 | 2,531,200 | +0.16(+4.05%) |
Nov 30, 2004 | 3.915 | 4.048 | 3.915 | 3.946 | 1,349,600 | +0.00(+0.06%) |
Nov 29, 2004 | 3.840 | 3.978 | 3.816 | 3.944 | 896,400 | +0.13(+3.31%) |
Nov 26, 2004 | 3.868 | 3.874 | 3.800 | 3.817 | 344,800 | -0.04(-1.17%) |
Nov 24, 2004 | 3.916 | 3.936 | 3.849 | 3.862 | 746,400 | -0.06(-1.56%) |
Nov 23, 2004 | 3.914 | 3.965 | 3.801 | 3.924 | 996,400 | +0.02(+0.64%) |
Nov 22, 2004 | 3.859 | 3.911 | 3.791 | 3.899 | 878,800 | +0.00(+0.03%) |
Nov 19, 2004 | 3.896 | 3.969 | 3.876 | 3.897 | 962,000 | -0.04(-1.02%) |
Nov 18, 2004 | 3.936 | 3.962 | 3.875 | 3.938 | 536,400 | -0.00(-0.03%) |
Nov 17, 2004 | 3.870 | 3.969 | 3.870 | 3.939 | 1,001,600 | +0.07(+1.78%) |
Nov 16, 2004 | 3.913 | 3.938 | 3.854 | 3.870 | 1,207,600 | -0.07(-1.78%) |
Nov 15, 2004 | 3.956 | 3.993 | 3.906 | 3.940 | 1,210,800 | -0.04(-1.10%) |
Nov 12, 2004 | 3.902 | 3.993 | 3.888 | 3.984 | 1,155,600 | +0.05(+1.37%) |
Nov 11, 2004 | 3.784 | 3.944 | 3.764 | 3.930 | 1,650,000 | +0.13(+3.35%) |
Nov 10, 2004 | 3.800 | 3.855 | 3.752 | 3.803 | 1,016,000 | -0.00(-0.10%) |
Nov 09, 2004 | 3.761 | 3.812 | 3.761 | 3.806 | 1,140,000 | +0.02(+0.40%) |
Nov 08, 2004 | 3.794 | 3.814 | 3.763 | 3.791 | 1,040,000 | -0.01(-0.20%) |
Nov 05, 2004 | 3.763 | 3.810 | 3.746 | 3.799 | 1,462,800 | +0.04(+1.17%) |
Nov 04, 2004 | 3.639 | 3.755 | 3.624 | 3.755 | 1,487,200 | +0.09(+2.49%) |
Nov 03, 2004 | 3.600 | 3.719 | 3.595 | 3.664 | 1,743,200 | +0.10(+2.84%) |
Nov 02, 2004 | 3.612 | 3.643 | 3.539 | 3.562 | 1,288,800 | -0.05(-1.28%) |
Nov 01, 2004 | 3.580 | 3.645 | 3.513 | 3.609 | 1,314,000 | +0.02(+0.63%) |
Oct 29, 2004 | 3.629 | 3.663 | 3.566 | 3.586 | 1,489,200 | -0.03(-0.76%) |
Oct 28, 2004 | 3.598 | 3.667 | 3.562 | 3.614 | 1,396,400 | -0.04(-0.96%) |
Oct 27, 2004 | 3.502 | 3.670 | 3.478 | 3.649 | 5,304,800 | +0.41(+12.75%) |
Oct 26, 2004 | 3.297 | 3.438 | 3.070 | 3.236 | 12,298,800 | -0.31(-8.84%) |
Oct 25, 2004 | 3.638 | 3.689 | 3.529 | 3.550 | 2,952,800 | -0.08(-2.25%) |
Oct 22, 2004 | 3.709 | 3.734 | 3.609 | 3.632 | 2,549,200 | -0.08(-2.17%) |
Oct 21, 2004 | 3.743 | 3.744 | 3.663 | 3.712 | 1,923,200 | -0.02(-0.47%) |
Oct 20, 2004 | 3.769 | 3.786 | 3.656 | 3.730 | 1,660,400 | -0.06(-1.55%) |
Oct 19, 2004 | 3.710 | 3.860 | 3.695 | 3.789 | 2,178,000 | +0.08(+2.26%) |
Oct 18, 2004 | 3.768 | 3.781 | 3.656 | 3.705 | 2,120,400 | -0.03(-0.90%) |
Oct 15, 2004 | 3.749 | 3.801 | 3.700 | 3.739 | 3,000,000 | +0.01(+0.17%) |
Oct 14, 2004 | 3.745 | 3.757 | 3.667 | 3.732 | 1,811,200 | +0.01(+0.17%) |
Oct 13, 2004 | 3.694 | 3.756 | 3.691 | 3.726 | 3,654,400 | +0.06(+1.67%) |
Oct 12, 2004 | 3.581 | 3.669 | 3.569 | 3.665 | 2,125,600 | +0.06(+1.52%) |
Oct 11, 2004 | 3.621 | 3.631 | 3.540 | 3.610 | 918,000 | +0.00(+0.07%) |
Oct 08, 2004 | 3.688 | 3.750 | 3.607 | 3.607 | 1,430,400 | -0.11(-3.06%) |
Oct 07, 2004 | 3.781 | 3.828 | 3.701 | 3.721 | 2,724,800 | -0.08(-1.98%) |
Oct 06, 2004 | 3.788 | 3.829 | 3.740 | 3.796 | 1,544,400 | -0.00(-0.10%) |
Oct 05, 2004 | 3.975 | 3.975 | 3.755 | 3.800 | 3,075,600 | -0.19(-4.70%) |
Oct 04, 2004 | 4.027 | 4.091 | 3.969 | 3.987 | 1,988,000 | -0.02(-0.59%) |
Oct 01, 2004 | 3.978 | 4.013 | 3.925 | 4.011 | 2,320,400 | +0.06(+1.55%) |
Sep 30, 2004 | 3.824 | 4.020 | 3.794 | 3.950 | 3,751,200 | +0.11(+2.86%) |
Sep 29, 2004 | 3.675 | 3.884 | 3.669 | 3.840 | 3,603,200 | +0.19(+5.10%) |
Sep 28, 2004 | 3.511 | 3.719 | 3.511 | 3.654 | 1,193,600 | +0.13(+3.80%) |
Sep 27, 2004 | 3.550 | 3.569 | 3.469 | 3.520 | 1,032,400 | -0.05(-1.50%) |
Sep 24, 2004 | 3.634 | 3.679 | 3.551 | 3.574 | 1,153,600 | -0.03(-0.90%) |
Sep 23, 2004 | 3.607 | 3.654 | 3.575 | 3.606 | 1,113,600 | -0.01(-0.31%) |
Sep 22, 2004 | 3.741 | 3.748 | 3.609 | 3.618 | 1,318,000 | -0.15(-4.01%) |
Sep 21, 2004 | 3.792 | 3.812 | 3.735 | 3.769 | 961,200 | +0.01(+0.20%) |
Sep 20, 2004 | 3.804 | 3.812 | 3.728 | 3.761 | 1,197,200 | -0.04(-0.95%) |
Sep 17, 2004 | 3.786 | 3.848 | 3.678 | 3.797 | 1,975,600 | +0.02(+0.60%) |
Sep 16, 2004 | 3.744 | 3.828 | 3.705 | 3.775 | 2,106,800 | +0.05(+1.41%) |
Sep 15, 2004 | 3.755 | 3.760 | 3.681 | 3.723 | 1,600,800 | -0.02(-0.43%) |
Sep 14, 2004 | 3.799 | 3.811 | 3.685 | 3.739 | 3,078,400 | -0.03(-0.89%) |
Sep 13, 2004 | 3.499 | 3.772 | 3.439 | 3.772 | 4,455,200 | +0.27(+7.86%) |
Sep 10, 2004 | 3.433 | 3.500 | 3.433 | 3.498 | 752,800 | +0.07(+1.93%) |
Sep 09, 2004 | 3.409 | 3.458 | 3.369 | 3.431 | 1,384,000 | +0.06(+1.82%) |
Sep 08, 2004 | 3.413 | 3.456 | 3.339 | 3.370 | 652,000 | -0.06(-1.68%) |
Sep 07, 2004 | 3.425 | 3.493 | 3.381 | 3.428 | 841,600 | +0.02(+0.66%) |
Sep 03, 2004 | 3.422 | 3.431 | 3.337 | 3.405 | 573,600 | -0.02(-0.51%) |
Sep 02, 2004 | 3.411 | 3.438 | 3.341 | 3.422 | 1,028,400 | +0.03(+1.00%) |
Sep 01, 2004 | 3.401 | 3.496 | 3.342 | 3.389 | 977,600 | -0.05(-1.56%) |
Aug 31, 2004 | 3.388 | 3.442 | 3.303 | 3.442 | 800,800 | +0.07(+2.08%) |
Aug 30, 2004 | 3.447 | 3.454 | 3.326 | 3.373 | 786,000 | -0.08(-2.46%) |
Aug 27, 2004 | 3.357 | 3.473 | 3.350 | 3.458 | 1,520,800 | +0.08(+2.33%) |
Aug 26, 2004 | 3.506 | 3.507 | 3.365 | 3.379 | 963,200 | -0.12(-3.46%) |
Aug 25, 2004 | 3.471 | 3.500 | 3.337 | 3.500 | 798,800 | +0.03(+0.86%) |
Aug 24, 2004 | 3.499 | 3.499 | 3.365 | 3.470 | 920,800 | -0.01(-0.32%) |
Aug 23, 2004 | 3.500 | 3.500 | 3.450 | 3.481 | 821,600 | -0.02(-0.54%) |
Aug 20, 2004 | 3.425 | 3.500 | 3.381 | 3.500 | 1,558,800 | +0.08(+2.19%) |
Aug 19, 2004 | 3.422 | 3.467 | 3.394 | 3.425 | 1,632,000 | +0.00(+0.11%) |
Aug 18, 2004 | 3.250 | 3.421 | 3.232 | 3.421 | 1,150,400 | +0.15(+4.51%) |
Aug 17, 2004 | 3.312 | 3.319 | 3.232 | 3.274 | 914,400 | -0.04(-1.17%) |
Aug 16, 2004 | 3.215 | 3.314 | 3.186 | 3.312 | 992,400 | +0.12(+3.60%) |
Aug 13, 2004 | 3.235 | 3.240 | 3.161 | 3.197 | 591,600 | -0.02(-0.60%) |
Aug 12, 2004 | 3.281 | 3.286 | 3.158 | 3.217 | 1,198,000 | -0.10(-2.89%) |
Aug 11, 2004 | 3.271 | 3.330 | 3.188 | 3.312 | 1,634,000 | -0.02(-0.53%) |
Aug 10, 2004 | 3.164 | 3.337 | 3.161 | 3.330 | 1,495,600 | +0.16(+4.96%) |
Aug 09, 2004 | 3.180 | 3.181 | 3.065 | 3.172 | 2,025,600 | -0.03(-1.01%) |
Aug 06, 2004 | 3.219 | 3.270 | 3.138 | 3.205 | 2,074,400 | -0.06(-1.95%) |
Aug 05, 2004 | 3.246 | 3.314 | 3.225 | 3.269 | 1,061,200 | +0.00(+0.00%) |
Aug 04, 2004 | 3.259 | 3.322 | 3.167 | 3.269 | 793,200 | -0.00(-0.04%) |
Aug 03, 2004 | 3.391 | 3.401 | 3.269 | 3.270 | 1,156,800 | -0.15(-4.28%) |
Aug 02, 2004 | 3.400 | 3.453 | 3.389 | 3.416 | 1,036,000 | -0.06(-1.58%) |
Jul 30, 2004 | 3.360 | 3.489 | 3.350 | 3.471 | 1,550,400 | +0.08(+2.25%) |
Jul 29, 2004 | 3.404 | 3.406 | 3.288 | 3.395 | 2,316,000 | +0.03(+1.00%) |
Jul 28, 2004 | 3.309 | 3.399 | 3.250 | 3.361 | 2,348,400 | +0.04(+1.36%) |
Jul 27, 2004 | 3.160 | 3.386 | 3.119 | 3.316 | 5,822,000 | +0.54(+19.50%) |
Jul 26, 2004 | 2.731 | 2.900 | 2.731 | 2.775 | 2,098,400 | +0.06(+2.30%) |
Jul 23, 2004 | 2.894 | 2.894 | 2.694 | 2.712 | 1,823,200 | -0.16(-5.61%) |
Jul 22, 2004 | 2.822 | 2.944 | 2.803 | 2.874 | 1,530,400 | +0.05(+1.73%) |
Jul 21, 2004 | 2.973 | 3.040 | 2.825 | 2.825 | 1,241,600 | -0.11(-3.83%) |
Jul 20, 2004 | 2.931 | 2.962 | 2.895 | 2.938 | 829,200 | +0.04(+1.34%) |
Jul 19, 2004 | 2.941 | 2.965 | 2.874 | 2.899 | 1,021,600 | -0.01(-0.30%) |
Jul 16, 2004 | 2.981 | 3.007 | 2.875 | 2.908 | 1,166,400 | -0.05(-1.69%) |
Jul 15, 2004 | 2.956 | 3.024 | 2.939 | 2.958 | 682,800 | -0.02(-0.84%) |
Jul 14, 2004 | 2.996 | 3.066 | 2.924 | 2.982 | 946,800 | -0.02(-0.58%) |
Jul 13, 2004 | 3.025 | 3.076 | 2.994 | 3.000 | 878,800 | +0.02(+0.50%) |
Jul 12, 2004 | 3.092 | 3.094 | 2.985 | 2.985 | 1,370,000 | -0.10(-3.32%) |
Jul 09, 2004 | 3.084 | 3.127 | 3.038 | 3.087 | 792,400 | +0.04(+1.19%) |
Jul 08, 2004 | 3.094 | 3.123 | 3.016 | 3.051 | 1,366,000 | -0.06(-1.93%) |
Jul 07, 2004 | 3.112 | 3.156 | 3.098 | 3.111 | 1,434,000 | -0.02(-0.48%) |
Jul 06, 2004 | 3.299 | 3.300 | 3.080 | 3.126 | 3,204,800 | -0.17(-5.27%) |
Jul 02, 2004 | 3.424 | 3.455 | 3.272 | 3.300 | 1,428,400 | -0.12(-3.65%) |
Jul 01, 2004 | 3.531 | 3.534 | 3.380 | 3.425 | 1,448,800 | -0.05(-1.40%) |
Jun 30, 2004 | 3.560 | 3.623 | 3.474 | 3.474 | 1,653,600 | -0.11(-3.14%) |
Jun 29, 2004 | 3.536 | 3.621 | 3.536 | 3.586 | 1,061,600 | +0.03(+0.81%) |
Jun 28, 2004 | 3.547 | 3.587 | 3.505 | 3.558 | 1,211,600 | +0.04(+1.03%) |
Jun 25, 2004 | 3.480 | 3.616 | 3.469 | 3.521 | 1,668,000 | -0.00(-0.14%) |
Jun 24, 2004 | 3.564 | 3.663 | 3.507 | 3.526 | 1,939,200 | -0.03(-0.84%) |
Jun 23, 2004 | 3.362 | 3.560 | 3.362 | 3.556 | 1,265,600 | +0.17(+4.90%) |
Jun 22, 2004 | 3.376 | 3.402 | 3.336 | 3.390 | 806,400 | -0.00(-0.15%) |
Jun 21, 2004 | 3.391 | 3.435 | 3.344 | 3.395 | 756,400 | +0.02(+0.59%) |
Jun 18, 2004 | 3.339 | 3.426 | 3.283 | 3.375 | 1,288,000 | -0.01(-0.26%) |
Jun 17, 2004 | 3.461 | 3.470 | 3.341 | 3.384 | 902,800 | -0.06(-1.71%) |
Jun 16, 2004 | 3.429 | 3.469 | 3.321 | 3.442 | 1,004,400 | +0.01(+0.36%) |
Jun 15, 2004 | 3.394 | 3.461 | 3.364 | 3.430 | 1,269,200 | +0.06(+1.63%) |
Jun 14, 2004 | 3.335 | 3.405 | 3.275 | 3.375 | 1,680,800 | +0.02(+0.45%) |
Jun 10, 2004 | 3.485 | 3.524 | 3.314 | 3.360 | 1,808,800 | -0.10(-3.00%) |
Jun 09, 2004 | 3.571 | 3.583 | 3.438 | 3.464 | 1,680,000 | -0.11(-3.01%) |
Jun 08, 2004 | 3.419 | 3.688 | 3.401 | 3.571 | 3,710,800 | +0.11(+3.18%) |
Jun 07, 2004 | 3.339 | 3.480 | 3.311 | 3.461 | 1,926,000 | +0.15(+4.37%) |
Jun 04, 2004 | 3.240 | 3.357 | 3.225 | 3.316 | 1,443,200 | +0.10(+3.03%) |
Jun 03, 2004 | 3.400 | 3.415 | 3.210 | 3.219 | 1,383,200 | -0.21(-6.12%) |
Jun 02, 2004 | 3.344 | 3.429 | 3.283 | 3.429 | 1,350,800 | +0.08(+2.47%) |