Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.020 | 3.028 | 2.980 | 3.012 | 3,779,650 | -0.02(-0.53%) |
May 27, 2005 | 3.028 | 3.044 | 3.020 | 3.028 | 2,003,065 | +0.00(+0.00%) |
May 26, 2005 | 2.964 | 3.028 | 2.964 | 3.028 | 2,221,724 | +0.07(+2.45%) |
May 25, 2005 | 2.996 | 3.004 | 2.956 | 2.956 | 2,157,902 | -0.04(-1.34%) |
May 24, 2005 | 2.940 | 3.004 | 2.932 | 2.996 | 3,977,697 | +0.10(+3.33%) |
May 23, 2005 | 2.907 | 2.915 | 2.891 | 2.899 | 2,327,638 | -0.06(-1.91%) |
May 20, 2005 | 2.948 | 2.964 | 2.940 | 2.956 | 1,469,891 | -0.01(-0.27%) |
May 19, 2005 | 2.964 | 2.980 | 2.948 | 2.964 | 4,055,922 | +0.05(+1.66%) |
May 18, 2005 | 2.859 | 2.923 | 2.859 | 2.915 | 4,196,231 | +0.05(+1.69%) |
May 17, 2005 | 2.867 | 2.875 | 2.843 | 2.867 | 4,125,828 | +0.02(+0.57%) |
May 16, 2005 | 2.827 | 2.859 | 2.819 | 2.851 | 5,990,820 | +0.05(+1.72%) |
May 13, 2005 | 2.738 | 2.819 | 2.738 | 2.803 | 6,944,176 | +0.09(+3.26%) |
May 12, 2005 | 2.738 | 2.746 | 2.714 | 2.714 | 2,347,629 | +0.00(+0.00%) |
May 11, 2005 | 2.690 | 2.738 | 2.682 | 2.714 | 2,553,623 | -0.02(-0.59%) |
May 10, 2005 | 2.770 | 2.770 | 2.722 | 2.730 | 3,934,611 | -0.06(-2.31%) |
May 09, 2005 | 2.811 | 2.811 | 2.795 | 2.795 | 2,838,835 | -0.05(-1.70%) |
May 06, 2005 | 2.819 | 2.859 | 2.795 | 2.843 | 4,373,542 | +0.06(+2.32%) |
May 05, 2005 | 2.770 | 2.787 | 2.754 | 2.779 | 4,852,952 | +0.06(+2.37%) |
May 04, 2005 | 2.625 | 2.722 | 2.625 | 2.714 | 3,061,715 | +0.07(+2.74%) |
May 03, 2005 | 2.642 | 2.658 | 2.634 | 2.642 | 738,422 | -0.02(-0.91%) |
May 02, 2005 | 2.650 | 2.666 | 2.634 | 2.666 | 1,921,115 | +0.05(+1.85%) |
Apr 29, 2005 | 2.601 | 2.625 | 2.569 | 2.617 | 1,775,591 | +0.02(+0.62%) |
Apr 28, 2005 | 2.642 | 2.642 | 2.601 | 2.601 | 1,267,871 | -0.03(-1.22%) |
Apr 27, 2005 | 2.658 | 2.658 | 2.585 | 2.634 | 3,509,586 | -0.02(-0.91%) |
Apr 26, 2005 | 2.617 | 2.690 | 2.617 | 2.658 | 3,493,445 | +0.06(+2.17%) |
Apr 25, 2005 | 2.577 | 2.617 | 2.577 | 2.601 | 1,835,812 | +0.02(+0.62%) |
Apr 22, 2005 | 2.577 | 2.617 | 2.569 | 2.585 | 3,597,745 | -0.01(-0.31%) |
Apr 21, 2005 | 2.553 | 2.601 | 2.553 | 2.593 | 4,007,869 | +0.10(+3.87%) |
Apr 20, 2005 | 2.537 | 2.569 | 2.497 | 2.497 | 4,225,286 | -0.06(-2.52%) |
Apr 19, 2005 | 2.537 | 2.569 | 2.513 | 2.561 | 2,523,078 | +0.06(+2.58%) |
Apr 18, 2005 | 2.521 | 2.529 | 2.424 | 2.497 | 2,523,698 | -0.06(-2.21%) |
Apr 15, 2005 | 2.561 | 2.593 | 2.521 | 2.553 | 3,270,316 | -0.06(-2.16%) |
Apr 14, 2005 | 2.658 | 2.658 | 2.601 | 2.609 | 2,351,851 | -0.03(-1.22%) |
Apr 13, 2005 | 2.666 | 2.690 | 2.609 | 2.642 | 1,255,827 | -0.03(-1.20%) |
Apr 12, 2005 | 2.666 | 2.682 | 2.625 | 2.674 | 1,387,444 | +0.00(+0.00%) |
Apr 11, 2005 | 2.698 | 2.698 | 2.642 | 2.674 | 1,717,605 | -0.02(-0.90%) |
Apr 08, 2005 | 2.690 | 2.738 | 2.690 | 2.698 | 4,913,794 | +0.02(+0.60%) |
Apr 07, 2005 | 2.642 | 2.706 | 2.642 | 2.682 | 2,721,621 | +0.02(+0.60%) |
Apr 06, 2005 | 2.666 | 2.706 | 2.666 | 2.666 | 2,617,817 | +0.02(+0.61%) |
Apr 05, 2005 | 2.658 | 2.682 | 2.650 | 2.650 | 864,203 | +0.00(+0.00%) |
Apr 04, 2005 | 2.682 | 2.682 | 2.642 | 2.650 | 1,635,034 | -0.03(-1.20%) |
Apr 01, 2005 | 2.754 | 2.779 | 2.682 | 2.682 | 2,595,591 | -0.03(-1.19%) |
Mar 31, 2005 | 2.738 | 2.754 | 2.690 | 2.714 | 3,938,957 | +0.09(+3.37%) |
Mar 30, 2005 | 2.561 | 2.642 | 2.561 | 2.625 | 2,996,651 | +0.06(+2.52%) |
Mar 29, 2005 | 2.601 | 2.617 | 2.553 | 2.561 | 2,949,592 | -0.10(-3.64%) |
Mar 28, 2005 | 2.666 | 2.682 | 2.642 | 2.658 | 1,413,147 | -0.02(-0.60%) |
Mar 24, 2005 | 2.658 | 2.690 | 2.658 | 2.674 | 2,342,042 | +0.03(+1.22%) |
Mar 23, 2005 | 2.634 | 2.666 | 2.625 | 2.642 | 2,724,974 | +0.02(+0.61%) |
Mar 22, 2005 | 2.634 | 2.674 | 2.617 | 2.625 | 5,839,212 | -0.06(-2.10%) |
Mar 21, 2005 | 2.682 | 2.714 | 2.666 | 2.682 | 3,694,471 | -0.02(-0.60%) |
Mar 18, 2005 | 2.738 | 2.738 | 2.690 | 2.698 | 4,284,017 | -0.06(-2.33%) |
Mar 17, 2005 | 2.779 | 2.795 | 2.746 | 2.762 | 3,845,459 | -0.02(-0.87%) |
Mar 16, 2005 | 2.819 | 2.851 | 2.787 | 2.787 | 3,229,465 | -0.03(-1.14%) |
Mar 15, 2005 | 2.859 | 2.859 | 2.819 | 2.819 | 4,193,127 | -0.06(-2.23%) |
Mar 14, 2005 | 2.883 | 2.891 | 2.867 | 2.883 | 2,993,175 | +0.00(+0.00%) |
Mar 11, 2005 | 2.899 | 2.988 | 2.867 | 2.883 | 7,173,140 | -0.01(-0.28%) |
Mar 10, 2005 | 2.907 | 2.915 | 2.867 | 2.891 | 7,196,856 | +0.00(+0.00%) |
Mar 09, 2005 | 2.907 | 2.964 | 2.875 | 2.891 | 2,672,575 | -0.02(-0.55%) |
Mar 08, 2005 | 2.940 | 3.004 | 2.899 | 2.907 | 6,719,682 | -0.06(-2.17%) |
Mar 07, 2005 | 2.940 | 3.004 | 2.940 | 2.972 | 5,814,130 | +0.05(+1.65%) |
Mar 04, 2005 | 2.932 | 2.964 | 2.899 | 2.923 | 4,700,598 | -0.01(-0.27%) |
Mar 03, 2005 | 2.940 | 2.980 | 2.932 | 2.932 | 5,750,184 | -0.01(-0.27%) |
Mar 02, 2005 | 2.980 | 2.996 | 2.932 | 2.940 | 4,374,784 | -0.06(-2.14%) |
Mar 01, 2005 | 2.988 | 3.036 | 2.956 | 3.004 | 5,276,610 | +0.02(+0.81%) |
Feb 28, 2005 | 3.036 | 3.044 | 2.972 | 2.980 | 2,308,268 | -0.06(-2.12%) |
Feb 25, 2005 | 2.964 | 3.052 | 2.964 | 3.044 | 4,396,389 | +0.10(+3.56%) |
Feb 24, 2005 | 2.907 | 2.940 | 2.875 | 2.940 | 2,966,106 | +0.03(+1.11%) |
Feb 23, 2005 | 2.634 | 2.907 | 2.634 | 2.907 | 4,567,615 | +0.08(+2.85%) |
Feb 22, 2005 | 2.867 | 2.886 | 2.827 | 2.827 | 5,154,802 | -0.10(-3.31%) |
Feb 18, 2005 | 2.915 | 2.923 | 2.851 | 2.923 | 3,310,050 | +0.08(+2.83%) |
Feb 17, 2005 | 2.899 | 2.899 | 2.803 | 2.843 | 11,858,963 | -0.08(-2.75%) |
Feb 16, 2005 | 2.915 | 2.948 | 2.899 | 2.923 | 3,005,219 | -0.06(-2.16%) |
Feb 15, 2005 | 2.996 | 3.036 | 2.964 | 2.988 | 3,533,551 | -0.02(-0.54%) |
Feb 14, 2005 | 2.980 | 3.020 | 2.972 | 3.004 | 5,054,723 | +0.05(+1.63%) |
Feb 11, 2005 | 2.883 | 2.996 | 2.875 | 2.956 | 8,976,670 | +0.09(+3.09%) |
Feb 10, 2005 | 2.867 | 2.891 | 2.835 | 2.867 | 1,484,667 | +0.02(+0.85%) |
Feb 09, 2005 | 2.907 | 2.907 | 2.843 | 2.843 | 1,395,267 | -0.06(-2.22%) |
Feb 08, 2005 | 2.891 | 2.915 | 2.867 | 2.907 | 1,583,256 | +0.02(+0.56%) |
Feb 07, 2005 | 2.891 | 2.907 | 2.867 | 2.891 | 2,427,717 | -0.01(-0.28%) |
Feb 04, 2005 | 2.827 | 2.907 | 2.819 | 2.899 | 4,843,887 | +0.07(+2.56%) |
Feb 03, 2005 | 2.819 | 2.827 | 2.770 | 2.827 | 4,922,237 | -0.01(-0.28%) |
Feb 02, 2005 | 2.835 | 2.875 | 2.770 | 2.835 | 8,609,383 | -0.06(-1.95%) |
Feb 01, 2005 | 2.851 | 2.932 | 2.835 | 2.891 | 10,140,861 | +0.05(+1.70%) |
Jan 31, 2005 | 2.674 | 2.859 | 2.674 | 2.843 | 9,470,483 | +0.19(+7.29%) |
Jan 28, 2005 | 2.714 | 2.730 | 2.642 | 2.650 | 1,972,396 | -0.05(-1.79%) |
Jan 27, 2005 | 2.698 | 2.706 | 2.674 | 2.698 | 4,191,388 | +0.02(+0.90%) |
Jan 26, 2005 | 2.634 | 2.682 | 2.634 | 2.674 | 2,938,790 | +0.04(+1.53%) |
Jan 25, 2005 | 2.634 | 2.634 | 2.609 | 2.634 | 1,732,008 | +0.03(+1.24%) |
Jan 24, 2005 | 2.642 | 2.642 | 2.593 | 2.601 | 1,547,620 | -0.04(-1.52%) |
Jan 21, 2005 | 2.658 | 2.674 | 2.634 | 2.642 | 2,578,456 | -0.03(-1.20%) |
Jan 20, 2005 | 2.585 | 2.682 | 2.585 | 2.674 | 15,791,836 | +0.06(+2.15%) |
Jan 19, 2005 | 2.658 | 2.666 | 2.609 | 2.617 | 2,096,936 | -0.08(-2.98%) |
Jan 18, 2005 | 2.625 | 2.714 | 2.617 | 2.698 | 3,800,386 | +0.07(+2.76%) |
Jan 14, 2005 | 2.577 | 2.625 | 2.569 | 2.625 | 14,485,969 | +0.08(+3.16%) |
Jan 13, 2005 | 2.585 | 2.593 | 2.537 | 2.545 | 7,296,563 | -0.07(-2.77%) |
Jan 12, 2005 | 2.642 | 2.642 | 2.553 | 2.617 | 12,460,181 | -0.02(-0.91%) |
Jan 11, 2005 | 2.650 | 2.666 | 2.634 | 2.642 | 1,793,843 | -0.05(-1.80%) |
Jan 10, 2005 | 2.698 | 2.730 | 2.674 | 2.690 | 9,097,608 | -0.01(-0.30%) |
Jan 07, 2005 | 2.690 | 2.698 | 2.658 | 2.698 | 5,802,955 | +0.02(+0.60%) |
Jan 06, 2005 | 2.674 | 2.714 | 2.666 | 2.682 | 13,504,179 | +0.02(+0.91%) |
Jan 05, 2005 | 2.706 | 2.722 | 2.625 | 2.658 | 17,111,858 | -0.06(-2.37%) |
Jan 04, 2005 | 2.787 | 2.795 | 2.698 | 2.722 | 8,573,499 | -0.07(-2.59%) |
Jan 03, 2005 | 2.851 | 2.851 | 2.795 | 2.795 | 2,697,036 | -0.05(-1.70%) |
Dec 31, 2004 | 2.859 | 2.859 | 2.827 | 2.843 | 2,020,945 | +0.03(+1.15%) |
Dec 30, 2004 | 2.819 | 2.843 | 2.811 | 2.811 | 1,786,642 | -0.01(-0.29%) |
Dec 29, 2004 | 2.754 | 2.827 | 2.730 | 2.819 | 4,845,377 | +0.08(+2.94%) |
Dec 28, 2004 | 2.722 | 2.787 | 2.722 | 2.738 | 1,944,086 | +0.01(+0.29%) |
Dec 27, 2004 | 2.738 | 2.738 | 2.722 | 2.730 | 1,284,882 | +0.01(+0.30%) |
Dec 23, 2004 | 2.722 | 2.754 | 2.714 | 2.722 | 3,344,941 | -0.02(-0.59%) |
Dec 22, 2004 | 2.730 | 2.754 | 2.722 | 2.738 | 2,580,940 | +0.01(+0.29%) |
Dec 21, 2004 | 2.714 | 2.738 | 2.698 | 2.730 | 2,288,526 | +0.04(+1.50%) |
Dec 20, 2004 | 2.738 | 2.738 | 2.658 | 2.690 | 2,288,402 | -0.03(-1.18%) |
Dec 17, 2004 | 2.754 | 2.762 | 2.698 | 2.722 | 6,243,749 | -0.05(-1.74%) |
Dec 16, 2004 | 2.795 | 2.819 | 2.770 | 2.770 | 3,493,320 | -0.04(-1.43%) |
Dec 15, 2004 | 2.795 | 2.827 | 2.787 | 2.811 | 3,295,149 | +0.06(+2.05%) |
Dec 14, 2004 | 2.722 | 2.770 | 2.722 | 2.754 | 5,393,203 | +0.02(+0.88%) |
Dec 13, 2004 | 2.714 | 2.754 | 2.698 | 2.730 | 5,766,450 | +0.01(+0.30%) |
Dec 10, 2004 | 2.714 | 2.738 | 2.706 | 2.722 | 1,948,556 | -0.05(-1.74%) |
Dec 09, 2004 | 2.779 | 2.779 | 2.730 | 2.770 | 4,808,748 | -0.06(-1.99%) |
Dec 08, 2004 | 2.875 | 2.875 | 2.795 | 2.827 | 2,345,643 | -0.02(-0.57%) |
Dec 07, 2004 | 2.867 | 2.940 | 2.843 | 2.843 | 2,810,152 | -0.06(-2.22%) |
Dec 06, 2004 | 2.883 | 2.988 | 2.875 | 2.907 | 1,481,563 | -0.02(-0.82%) |
Dec 03, 2004 | 2.940 | 2.972 | 2.923 | 2.932 | 2,655,316 | +0.03(+1.11%) |
Dec 02, 2004 | 2.899 | 2.940 | 2.875 | 2.899 | 4,044,002 | +0.00(+0.00%) |
Dec 01, 2004 | 2.843 | 2.899 | 2.811 | 2.899 | 4,376,398 | +0.08(+2.86%) |
Nov 30, 2004 | 2.859 | 2.859 | 2.795 | 2.819 | 1,455,860 | -0.03(-1.13%) |
Nov 29, 2004 | 2.891 | 2.899 | 2.827 | 2.851 | 2,749,931 | -0.04(-1.39%) |
Nov 26, 2004 | 2.907 | 2.915 | 2.851 | 2.891 | 2,348,250 | -0.07(-2.45%) |
Nov 24, 2004 | 2.940 | 2.980 | 2.940 | 2.964 | 2,106,869 | +0.02(+0.82%) |
Nov 23, 2004 | 2.940 | 2.964 | 2.907 | 2.940 | 3,727,376 | +0.01(+0.27%) |
Nov 22, 2004 | 2.899 | 2.956 | 2.867 | 2.932 | 2,149,831 | -0.05(-1.62%) |
Nov 19, 2004 | 3.068 | 3.068 | 2.972 | 2.980 | 2,701,009 | -0.13(-4.15%) |
Nov 18, 2004 | 3.028 | 3.109 | 2.972 | 3.109 | 4,791,489 | +0.08(+2.66%) |
Nov 17, 2004 | 2.867 | 3.036 | 2.867 | 3.028 | 14,893,983 | +0.23(+8.36%) |
Nov 16, 2004 | 2.835 | 2.835 | 2.779 | 2.795 | 3,241,261 | -0.06(-2.25%) |
Nov 15, 2004 | 2.819 | 2.875 | 2.819 | 2.859 | 2,767,439 | +0.00(+0.00%) |
Nov 12, 2004 | 2.827 | 2.875 | 2.795 | 2.859 | 3,959,692 | +0.06(+2.01%) |
Nov 11, 2004 | 2.762 | 2.803 | 2.738 | 2.803 | 6,732,347 | +0.04(+1.46%) |
Nov 10, 2004 | 2.835 | 2.851 | 2.738 | 2.762 | 9,575,031 | -0.14(-4.99%) |
Nov 09, 2004 | 2.899 | 2.923 | 2.883 | 2.907 | 1,119,491 | -0.02(-0.82%) |
Nov 08, 2004 | 2.891 | 2.932 | 2.859 | 2.932 | 4,524,902 | +0.04(+1.39%) |
Nov 05, 2004 | 3.004 | 3.004 | 2.883 | 2.891 | 5,599,445 | +0.00(+0.00%) |
Nov 04, 2004 | 2.819 | 2.899 | 2.811 | 2.891 | 7,115,030 | +0.05(+1.70%) |
Nov 03, 2004 | 2.915 | 2.948 | 2.827 | 2.843 | 6,104,309 | +0.02(+0.86%) |
Nov 02, 2004 | 2.762 | 2.851 | 2.754 | 2.819 | 3,883,330 | +0.09(+3.24%) |
Nov 01, 2004 | 2.754 | 2.754 | 2.722 | 2.730 | 3,257,527 | -0.09(-3.14%) |
Oct 29, 2004 | 2.779 | 2.843 | 2.762 | 2.819 | 5,661,032 | +0.08(+2.94%) |
Oct 28, 2004 | 2.762 | 2.770 | 2.730 | 2.738 | 3,697,327 | -0.02(-0.58%) |
Oct 27, 2004 | 2.625 | 2.770 | 2.601 | 2.754 | 14,292,889 | +0.05(+1.79%) |
Oct 26, 2004 | 2.658 | 2.714 | 2.642 | 2.706 | 3,821,991 | -0.01(-0.30%) |
Oct 25, 2004 | 2.682 | 2.738 | 2.682 | 2.714 | 3,603,829 | -0.02(-0.59%) |
Oct 22, 2004 | 2.762 | 2.770 | 2.722 | 2.730 | 4,732,758 | -0.02(-0.88%) |
Oct 21, 2004 | 2.706 | 2.770 | 2.698 | 2.754 | 3,260,755 | +0.06(+2.40%) |
Oct 20, 2004 | 2.706 | 2.714 | 2.674 | 2.690 | 2,447,211 | -0.02(-0.60%) |
Oct 19, 2004 | 2.690 | 2.738 | 2.690 | 2.706 | 1,542,529 | +0.02(+0.60%) |
Oct 18, 2004 | 2.634 | 2.690 | 2.633 | 2.690 | 1,311,081 | +0.02(+0.60%) |
Oct 15, 2004 | 2.625 | 2.682 | 2.625 | 2.674 | 1,123,340 | +0.04(+1.53%) |
Oct 14, 2004 | 2.658 | 2.674 | 2.625 | 2.634 | 2,566,660 | -0.02(-0.61%) |
Oct 13, 2004 | 2.658 | 2.698 | 2.625 | 2.650 | 6,199,545 | +0.03(+1.23%) |
Oct 12, 2004 | 2.658 | 2.658 | 2.537 | 2.617 | 5,741,616 | -0.10(-3.85%) |
Oct 11, 2004 | 2.722 | 2.738 | 2.698 | 2.722 | 1,235,215 | -0.01(-0.29%) |
Oct 08, 2004 | 2.819 | 2.819 | 2.714 | 2.730 | 2,670,216 | -0.08(-2.87%) |
Oct 07, 2004 | 2.859 | 2.859 | 2.795 | 2.811 | 2,229,422 | -0.02(-0.85%) |
Oct 06, 2004 | 2.875 | 2.875 | 2.795 | 2.835 | 4,179,096 | -0.03(-1.12%) |
Oct 05, 2004 | 2.883 | 2.891 | 2.851 | 2.867 | 2,337,448 | -0.04(-1.39%) |
Oct 04, 2004 | 2.940 | 2.940 | 2.875 | 2.907 | 3,106,043 | +0.05(+1.69%) |
Oct 01, 2004 | 2.811 | 2.907 | 2.754 | 2.859 | 6,737,934 | +0.14(+5.03%) |
Sep 30, 2004 | 2.698 | 2.730 | 2.690 | 2.722 | 2,651,467 | +0.02(+0.90%) |
Sep 29, 2004 | 2.698 | 2.738 | 2.666 | 2.698 | 6,086,429 | +0.01(+0.30%) |
Sep 28, 2004 | 2.730 | 2.730 | 2.682 | 2.690 | 2,601,179 | -0.02(-0.89%) |
Sep 27, 2004 | 2.738 | 2.746 | 2.706 | 2.714 | 2,585,410 | -0.05(-1.75%) |
Sep 24, 2004 | 2.980 | 2.980 | 2.762 | 2.762 | 6,322,595 | -0.11(-3.92%) |
Sep 23, 2004 | 2.859 | 2.883 | 2.843 | 2.875 | 2,872,484 | +0.03(+1.13%) |
Sep 22, 2004 | 2.899 | 2.899 | 2.843 | 2.843 | 1,693,020 | -0.09(-3.02%) |
Sep 21, 2004 | 2.899 | 2.956 | 2.899 | 2.932 | 6,149,382 | +0.07(+2.54%) |
Sep 20, 2004 | 2.859 | 2.899 | 2.851 | 2.859 | 4,011,594 | -0.02(-0.84%) |
Sep 17, 2004 | 2.851 | 2.883 | 2.843 | 2.883 | 2,796,246 | -0.03(-1.10%) |
Sep 16, 2004 | 2.899 | 2.948 | 2.891 | 2.915 | 1,527,381 | +0.06(+1.97%) |
Sep 15, 2004 | 2.915 | 2.956 | 2.843 | 2.859 | 2,749,062 | -0.10(-3.27%) |
Sep 14, 2004 | 2.980 | 2.980 | 2.940 | 2.956 | 1,979,225 | -0.07(-2.39%) |
Sep 13, 2004 | 3.012 | 3.068 | 3.012 | 3.028 | 4,346,598 | +0.06(+2.17%) |
Sep 10, 2004 | 2.948 | 3.020 | 2.932 | 2.964 | 2,292,127 | +0.05(+1.66%) |
Sep 09, 2004 | 2.843 | 2.964 | 2.843 | 2.915 | 4,383,475 | +0.09(+3.13%) |
Sep 08, 2004 | 2.851 | 2.875 | 2.819 | 2.827 | 3,178,308 | -0.02(-0.85%) |
Sep 07, 2004 | 2.891 | 2.907 | 2.843 | 2.851 | 6,164,157 | +0.02(+0.85%) |
Sep 03, 2004 | 2.899 | 2.899 | 2.803 | 2.827 | 3,641,576 | -0.18(-5.90%) |
Sep 02, 2004 | 3.060 | 3.133 | 2.964 | 3.004 | 3,739,171 | -0.08(-2.61%) |
Sep 01, 2004 | 3.101 | 3.117 | 3.044 | 3.085 | 3,306,325 | +0.02(+0.79%) |
Aug 31, 2004 | 3.060 | 3.068 | 2.996 | 3.060 | 2,094,949 | -0.03(-1.04%) |
Aug 30, 2004 | 3.141 | 3.165 | 3.085 | 3.093 | 2,098,053 | -0.12(-3.76%) |
Aug 27, 2004 | 3.270 | 3.270 | 3.197 | 3.213 | 1,157,735 | -0.07(-2.21%) |
Aug 26, 2004 | 3.246 | 3.286 | 3.230 | 3.286 | 3,385,667 | +0.06(+2.00%) |
Aug 25, 2004 | 3.125 | 3.238 | 3.101 | 3.221 | 3,747,987 | +0.12(+3.90%) |
Aug 24, 2004 | 3.109 | 3.125 | 3.076 | 3.101 | 1,483,550 | +0.00(+0.00%) |
Aug 23, 2004 | 3.085 | 3.117 | 3.085 | 3.101 | 1,774,225 | +0.04(+1.32%) |
Aug 20, 2004 | 3.068 | 3.093 | 3.028 | 3.060 | 2,615,086 | -0.02(-0.78%) |
Aug 19, 2004 | 3.286 | 3.286 | 3.085 | 3.085 | 2,696,167 | -0.06(-1.80%) |
Aug 18, 2004 | 2.948 | 3.149 | 2.948 | 3.141 | 7,679,867 | +0.23(+7.74%) |
Aug 17, 2004 | 2.867 | 2.932 | 2.867 | 2.915 | 759,034 | +0.05(+1.69%) |
Aug 16, 2004 | 2.867 | 2.875 | 2.835 | 2.867 | 2,120,528 | +0.02(+0.85%) |
Aug 13, 2004 | 2.859 | 2.899 | 2.827 | 2.843 | 3,360,461 | +0.02(+0.57%) |
Aug 12, 2004 | 2.899 | 2.907 | 2.787 | 2.827 | 4,755,604 | -0.06(-1.96%) |
Aug 11, 2004 | 2.923 | 2.972 | 2.827 | 2.883 | 3,078,353 | -0.12(-4.02%) |
Aug 10, 2004 | 2.972 | 3.012 | 2.932 | 3.004 | 5,640,917 | +0.04(+1.36%) |
Aug 09, 2004 | 2.940 | 2.964 | 2.923 | 2.964 | 1,698,731 | +0.09(+3.08%) |
Aug 06, 2004 | 2.899 | 2.899 | 2.851 | 2.875 | 1,496,960 | -0.06(-2.19%) |
Aug 05, 2004 | 2.980 | 3.020 | 2.907 | 2.940 | 3,528,336 | +0.03(+1.11%) |
Aug 04, 2004 | 2.851 | 2.948 | 2.835 | 2.907 | 3,183,523 | +0.02(+0.56%) |
Aug 03, 2004 | 2.915 | 2.980 | 2.867 | 2.891 | 5,420,396 | -0.03(-1.10%) |
Aug 02, 2004 | 2.932 | 2.948 | 2.891 | 2.923 | 3,154,716 | -0.06(-1.89%) |
Jul 30, 2004 | 2.980 | 3.020 | 2.948 | 2.980 | 4,112,915 | +0.02(+0.54%) |
Jul 29, 2004 | 2.915 | 2.980 | 2.899 | 2.964 | 5,159,396 | +0.10(+3.37%) |
Jul 28, 2004 | 2.940 | 2.956 | 2.827 | 2.867 | 6,831,308 | -0.02(-0.84%) |
Jul 27, 2004 | 2.843 | 2.891 | 2.795 | 2.891 | 3,431,485 | +0.10(+3.76%) |
Jul 26, 2004 | 2.851 | 2.859 | 2.746 | 2.787 | 3,476,309 | -0.06(-2.26%) |
Jul 23, 2004 | 2.940 | 2.940 | 2.779 | 2.851 | 6,014,288 | -0.13(-4.32%) |
Jul 22, 2004 | 2.932 | 2.980 | 2.915 | 2.980 | 2,560,204 | +0.05(+1.65%) |
Jul 21, 2004 | 3.020 | 3.052 | 2.932 | 2.932 | 3,671,873 | -0.06(-1.89%) |
Jul 20, 2004 | 2.923 | 2.988 | 2.899 | 2.988 | 2,435,788 | +0.05(+1.64%) |
Jul 19, 2004 | 2.956 | 2.972 | 2.915 | 2.940 | 3,432,354 | +0.02(+0.83%) |
Jul 16, 2004 | 2.940 | 2.996 | 2.899 | 2.915 | 3,026,327 | +0.01(+0.28%) |
Jul 15, 2004 | 2.972 | 2.972 | 2.899 | 2.907 | 3,586,073 | -0.06(-2.17%) |
Jul 14, 2004 | 2.980 | 3.004 | 2.940 | 2.972 | 7,391,551 | -0.07(-2.38%) |
Jul 13, 2004 | 3.012 | 3.101 | 2.907 | 3.044 | 3,390,882 | +0.05(+1.81%) |
Jul 12, 2004 | 3.020 | 3.035 | 2.975 | 2.990 | 5,279,541 | -0.14(-4.52%) |
Jul 09, 2004 | 3.139 | 3.207 | 3.132 | 3.132 | 1,494,283 | +0.00(+0.00%) |
Jul 08, 2004 | 3.147 | 3.162 | 3.102 | 3.132 | 4,435,512 | -0.01(-0.47%) |
Jul 07, 2004 | 3.020 | 3.147 | 3.013 | 3.147 | 7,597,336 | +0.16(+5.50%) |
Jul 06, 2004 | 3.042 | 3.042 | 2.931 | 2.983 | 5,613,585 | -0.09(-2.91%) |
Jul 02, 2004 | 3.147 | 3.147 | 3.057 | 3.072 | 1,664,859 | -0.07(-2.37%) |
Jul 01, 2004 | 3.251 | 3.251 | 3.102 | 3.147 | 3,488,225 | -0.07(-2.09%) |
Jun 30, 2004 | 3.207 | 3.244 | 3.169 | 3.214 | 3,260,924 | +0.05(+1.65%) |
Jun 29, 2004 | 3.020 | 3.199 | 3.020 | 3.162 | 10,630,558 | +0.15(+4.95%) |
Jun 28, 2004 | 3.117 | 3.117 | 3.005 | 3.013 | 2,269,384 | -0.11(-3.58%) |
Jun 25, 2004 | 3.087 | 3.132 | 3.065 | 3.125 | 2,586,398 | +0.07(+2.19%) |
Jun 24, 2004 | 3.110 | 3.110 | 3.020 | 3.057 | 4,709,211 | +0.00(+0.00%) |
Jun 23, 2004 | 3.035 | 3.102 | 2.998 | 3.057 | 6,087,765 | +0.04(+1.23%) |
Jun 22, 2004 | 2.916 | 3.028 | 2.916 | 3.020 | 3,833,936 | +0.10(+3.58%) |
Jun 21, 2004 | 2.990 | 2.998 | 2.916 | 2.916 | 4,010,010 | -0.06(-2.01%) |
Jun 18, 2004 | 2.946 | 3.013 | 2.916 | 2.975 | 5,865,560 | -0.01(-0.25%) |
Jun 17, 2004 | 3.020 | 3.020 | 2.968 | 2.983 | 5,544,792 | -0.03(-0.99%) |
Jun 16, 2004 | 3.020 | 3.020 | 2.968 | 3.013 | 4,822,526 | -0.04(-1.46%) |
Jun 15, 2004 | 3.028 | 3.087 | 3.020 | 3.057 | 3,840,507 | +0.07(+2.50%) |
Jun 14, 2004 | 3.057 | 3.057 | 2.953 | 2.983 | 5,506,439 | -0.22(-6.98%) |
Jun 10, 2004 | 3.303 | 3.326 | 3.177 | 3.207 | 5,156,034 | -0.13(-4.02%) |
Jun 09, 2004 | 3.430 | 3.438 | 3.341 | 3.341 | 4,863,829 | -0.16(-4.68%) |
Jun 08, 2004 | 3.542 | 3.579 | 3.453 | 3.505 | 2,345,687 | -0.04(-1.26%) |
Jun 07, 2004 | 3.505 | 3.564 | 3.445 | 3.550 | 3,630,237 | +0.16(+4.62%) |
Jun 04, 2004 | 3.415 | 3.430 | 3.356 | 3.393 | 2,237,200 | +0.05(+1.56%) |
Jun 03, 2004 | 3.371 | 3.408 | 3.326 | 3.341 | 3,237,188 | -0.19(-5.29%) |
Jun 02, 2004 | 3.632 | 3.632 | 3.490 | 3.527 | 1,554,896 | -0.05(-1.46%) |