Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.476 | 3.597 | 3.440 | 3.505 | 108,293 | -0.03(-0.83%) |
Jun 29, 2005 | 3.545 | 3.545 | 3.511 | 3.534 | 456,011 | +0.02(+0.47%) |
Jun 28, 2005 | 3.467 | 3.524 | 3.455 | 3.518 | 122,647 | +0.10(+2.93%) |
Jun 27, 2005 | 3.369 | 3.503 | 3.334 | 3.417 | 182,237 | -0.02(-0.67%) |
Jun 24, 2005 | 3.282 | 3.440 | 3.267 | 3.440 | 878,934 | +0.15(+4.63%) |
Jun 23, 2005 | 3.349 | 3.351 | 3.288 | 3.288 | 110,010 | -0.13(-3.67%) |
Jun 22, 2005 | 3.395 | 3.495 | 3.386 | 3.413 | 33,662 | -0.02(-0.61%) |
Jun 21, 2005 | 3.265 | 3.526 | 3.253 | 3.434 | 185,906 | +0.11(+3.45%) |
Jun 20, 2005 | 3.294 | 3.420 | 3.253 | 3.319 | 268,910 | +0.03(+0.76%) |
Jun 17, 2005 | 2.513 | 3.355 | 2.513 | 3.294 | 317,258 | +0.00(+0.00%) |
Jun 16, 2005 | 3.234 | 3.294 | 3.232 | 3.294 | 85,459 | +0.01(+0.19%) |
Jun 15, 2005 | 3.286 | 3.332 | 3.255 | 3.288 | 223,113 | -0.06(-1.93%) |
Jun 14, 2005 | 3.372 | 3.399 | 3.249 | 3.353 | 69,575 | -0.07(-2.13%) |
Jun 13, 2005 | 3.355 | 3.428 | 3.355 | 3.426 | 125,812 | +0.08(+2.37%) |
Jun 10, 2005 | 3.347 | 3.357 | 3.284 | 3.347 | 116,355 | +0.00(+0.06%) |
Jun 09, 2005 | 3.380 | 3.399 | 3.336 | 3.344 | 79,589 | -0.05(-1.53%) |
Jun 08, 2005 | 3.461 | 3.490 | 3.369 | 3.397 | 69,968 | -0.10(-2.80%) |
Jun 07, 2005 | 3.409 | 3.555 | 3.405 | 3.495 | 187,887 | +0.08(+2.26%) |
Jun 06, 2005 | 3.442 | 3.446 | 3.388 | 3.417 | 223,516 | -0.03(-0.97%) |
Jun 03, 2005 | 3.515 | 3.515 | 3.447 | 3.451 | 40,022 | -0.08(-2.36%) |
Jun 02, 2005 | 3.505 | 3.570 | 3.445 | 3.534 | 251,534 | +0.05(+1.56%) |
Jun 01, 2005 | 3.411 | 3.480 | 3.411 | 3.480 | 57,609 | +0.04(+1.27%) |
May 31, 2005 | 3.520 | 3.520 | 3.424 | 3.436 | 103,329 | -0.09(-2.43%) |
May 27, 2005 | 3.543 | 3.545 | 3.522 | 3.522 | 48,549 | -0.02(-0.65%) |
May 26, 2005 | 3.561 | 3.563 | 3.530 | 3.545 | 50,578 | +0.05(+1.49%) |
May 25, 2005 | 3.455 | 3.578 | 3.455 | 3.493 | 618,978 | +0.00(+0.06%) |
May 24, 2005 | 3.440 | 3.499 | 3.409 | 3.490 | 38,847 | +0.00(+0.06%) |
May 23, 2005 | 3.496 | 3.528 | 3.472 | 3.488 | 366,887 | +0.01(+0.42%) |
May 20, 2005 | 3.415 | 3.497 | 3.415 | 3.474 | 216,476 | +0.01(+0.30%) |
May 19, 2005 | 3.388 | 3.476 | 3.388 | 3.463 | 147,265 | +0.11(+3.23%) |
May 18, 2005 | 3.363 | 3.378 | 3.303 | 3.355 | 89,684 | +0.05(+1.45%) |
May 17, 2005 | 3.319 | 3.338 | 3.307 | 3.307 | 91,080 | -0.03(-0.87%) |
May 16, 2005 | 3.334 | 3.357 | 3.311 | 3.336 | 94,869 | +0.01(+0.38%) |
May 13, 2005 | 3.228 | 3.384 | 3.140 | 3.324 | 166,386 | +0.10(+2.97%) |
May 12, 2005 | 3.280 | 3.280 | 3.219 | 3.228 | 63,762 | -0.04(-1.09%) |
May 11, 2005 | 3.232 | 3.280 | 3.123 | 3.263 | 118,590 | -0.02(-0.63%) |
May 10, 2005 | 3.249 | 3.284 | 3.092 | 3.284 | 135,304 | +0.01(+0.32%) |
May 09, 2005 | 3.355 | 3.392 | 3.219 | 3.274 | 161,303 | -0.14(-4.15%) |
May 06, 2005 | 3.482 | 3.505 | 3.415 | 3.415 | 27,787 | -0.09(-2.50%) |
May 05, 2005 | 3.540 | 3.545 | 3.424 | 3.503 | 651,293 | +0.03(+0.72%) |
May 04, 2005 | 3.476 | 3.522 | 3.386 | 3.478 | 32,492 | -0.04(-1.19%) |
May 03, 2005 | 3.449 | 3.536 | 3.449 | 3.520 | 902,089 | +0.07(+1.99%) |
May 02, 2005 | 3.459 | 3.503 | 3.395 | 3.451 | 26,291 | -0.06(-1.72%) |
Apr 29, 2005 | 3.497 | 3.524 | 3.440 | 3.511 | 139,467 | +0.01(+0.30%) |
Apr 28, 2005 | 3.415 | 3.555 | 3.415 | 3.501 | 29,701 | +0.10(+2.82%) |
Apr 27, 2005 | 3.367 | 3.453 | 3.338 | 3.405 | 175,590 | +0.08(+2.38%) |
Apr 26, 2005 | 3.253 | 3.455 | 3.253 | 3.326 | 21,385 | -0.00(-0.06%) |
Apr 25, 2005 | 3.378 | 3.378 | 3.278 | 3.328 | 144,915 | +0.02(+0.69%) |
Apr 22, 2005 | 3.420 | 3.428 | 3.305 | 3.305 | 61,700 | -0.14(-4.11%) |
Apr 21, 2005 | 3.338 | 3.493 | 3.338 | 3.447 | 191,316 | +0.12(+3.64%) |
Apr 20, 2005 | 3.292 | 3.401 | 3.292 | 3.326 | 98,447 | +0.03(+1.01%) |
Apr 19, 2005 | 3.330 | 3.372 | 3.292 | 3.292 | 42,017 | -0.01(-0.38%) |
Apr 18, 2005 | 3.240 | 3.330 | 3.240 | 3.305 | 357,655 | -0.01(-0.31%) |
Apr 15, 2005 | 3.336 | 3.336 | 3.257 | 3.315 | 30,219 | +0.00(+0.00%) |
Apr 14, 2005 | 3.332 | 3.336 | 3.301 | 3.315 | 48,544 | +0.03(+0.82%) |
Apr 13, 2005 | 3.251 | 3.351 | 3.224 | 3.288 | 28,195 | +0.00(+0.13%) |
Apr 12, 2005 | 3.180 | 3.286 | 3.180 | 3.284 | 69,800 | +0.10(+3.14%) |
Apr 11, 2005 | 3.344 | 3.344 | 3.173 | 3.184 | 50,516 | -0.17(-5.10%) |
Apr 08, 2005 | 3.459 | 3.459 | 3.355 | 3.355 | 13,337 | -0.11(-3.13%) |
Apr 07, 2005 | 3.442 | 3.478 | 3.442 | 3.463 | 9,841 | +0.02(+0.67%) |
Apr 06, 2005 | 3.576 | 3.597 | 3.440 | 3.440 | 41,365 | -0.04(-1.14%) |
Apr 05, 2005 | 3.545 | 3.618 | 3.480 | 3.480 | 22,397 | -0.05(-1.36%) |
Apr 04, 2005 | 3.543 | 3.549 | 3.497 | 3.528 | 25,936 | -0.04(-1.05%) |
Apr 01, 2005 | 3.586 | 3.586 | 3.505 | 3.565 | 29,293 | -0.02(-0.58%) |
Mar 31, 2005 | 3.597 | 3.649 | 3.497 | 3.586 | 169,226 | +0.03(+0.70%) |
Mar 30, 2005 | 3.505 | 3.607 | 3.505 | 3.561 | 147,591 | +0.08(+2.28%) |
Mar 29, 2005 | 3.555 | 3.597 | 3.440 | 3.482 | 47,609 | -0.08(-2.28%) |
Mar 28, 2005 | 3.626 | 3.628 | 3.551 | 3.563 | 11,683 | +0.01(+0.35%) |
Mar 24, 2005 | 3.609 | 3.620 | 3.551 | 3.551 | 24,123 | +0.01(+0.35%) |
Mar 23, 2005 | 3.495 | 3.584 | 3.495 | 3.538 | 72,620 | +0.02(+0.65%) |
Mar 22, 2005 | 3.595 | 3.607 | 3.495 | 3.515 | 22,023 | -0.07(-1.98%) |
Mar 21, 2005 | 3.571 | 3.586 | 3.507 | 3.586 | 74,299 | +0.05(+1.42%) |
Mar 18, 2005 | 3.620 | 3.620 | 3.536 | 3.536 | 164,737 | -0.12(-3.31%) |
Mar 17, 2005 | 3.724 | 3.730 | 3.597 | 3.657 | 133,246 | +0.01(+0.23%) |
Mar 16, 2005 | 3.776 | 3.797 | 3.605 | 3.649 | 255,558 | -0.09(-2.48%) |
Mar 15, 2005 | 3.661 | 3.766 | 3.661 | 3.742 | 15,073 | +0.00(+0.08%) |
Mar 14, 2005 | 3.736 | 3.776 | 3.716 | 3.739 | 31,509 | -0.03(-0.66%) |
Mar 11, 2005 | 3.770 | 3.795 | 3.651 | 3.764 | 56,832 | +0.01(+0.28%) |
Mar 10, 2005 | 3.684 | 3.782 | 3.672 | 3.753 | 31,998 | +0.03(+0.78%) |
Mar 09, 2005 | 3.728 | 3.759 | 3.672 | 3.724 | 51,739 | -0.02(-0.50%) |
Mar 08, 2005 | 3.776 | 3.859 | 3.743 | 3.743 | 64,045 | -0.02(-0.55%) |
Mar 07, 2005 | 3.799 | 3.799 | 3.743 | 3.764 | 150,852 | -0.03(-0.88%) |
Mar 04, 2005 | 3.901 | 3.901 | 3.793 | 3.797 | 10,066 | -0.03(-0.76%) |
Mar 03, 2005 | 3.703 | 3.836 | 3.703 | 3.826 | 57,503 | +0.04(+1.10%) |
Mar 02, 2005 | 3.766 | 3.907 | 3.711 | 3.784 | 61,268 | -0.04(-1.04%) |
Mar 01, 2005 | 3.734 | 3.872 | 3.734 | 3.824 | 265,817 | +0.06(+1.66%) |
Feb 28, 2005 | 3.868 | 3.893 | 3.697 | 3.761 | 43,235 | -0.15(-3.89%) |
Feb 25, 2005 | 3.741 | 3.941 | 3.741 | 3.914 | 41,854 | +0.21(+5.63%) |
Feb 24, 2005 | 3.638 | 3.707 | 3.613 | 3.705 | 24,152 | +0.04(+0.97%) |
Feb 23, 2005 | 3.701 | 3.732 | 3.663 | 3.670 | 34,679 | -0.03(-0.85%) |
Feb 22, 2005 | 3.857 | 3.905 | 3.701 | 3.701 | 61,110 | -0.16(-4.05%) |
Feb 18, 2005 | 3.793 | 3.905 | 3.793 | 3.857 | 50,554 | +0.00(+0.00%) |
Feb 17, 2005 | 3.841 | 3.951 | 3.828 | 3.857 | 20,440 | +0.02(+0.60%) |
Feb 16, 2005 | 3.910 | 3.910 | 3.818 | 3.834 | 175,628 | -0.08(-2.02%) |
Feb 15, 2005 | 4.003 | 4.064 | 3.797 | 3.914 | 435,412 | -0.09(-2.19%) |
Feb 14, 2005 | 3.682 | 4.001 | 3.682 | 4.001 | 171,566 | +0.27(+7.21%) |
Feb 11, 2005 | 3.701 | 3.772 | 3.607 | 3.732 | 25,025 | +0.13(+3.71%) |
Feb 10, 2005 | 3.545 | 3.705 | 3.545 | 3.599 | 108,154 | +0.05(+1.53%) |
Feb 09, 2005 | 3.488 | 3.576 | 3.434 | 3.545 | 107,871 | -0.33(-8.50%) |
Feb 08, 2005 | 3.772 | 3.874 | 3.772 | 3.874 | 38,876 | +0.02(+0.43%) |
Feb 07, 2005 | 3.803 | 3.857 | 3.803 | 3.857 | 19,663 | +0.07(+1.82%) |
Feb 04, 2005 | 3.776 | 3.793 | 3.714 | 3.789 | 11,217 | +0.06(+1.62%) |
Feb 03, 2005 | 3.676 | 3.728 | 3.620 | 3.728 | 81,809 | +0.04(+1.07%) |
Feb 02, 2005 | 3.699 | 3.730 | 3.670 | 3.689 | 18,445 | -0.01(-0.28%) |
Feb 01, 2005 | 3.703 | 3.774 | 3.697 | 3.699 | 18,210 | -0.10(-2.53%) |
Jan 31, 2005 | 3.857 | 3.857 | 3.776 | 3.795 | 35,442 | -0.02(-0.60%) |
Jan 28, 2005 | 3.684 | 3.818 | 3.643 | 3.818 | 5,755 | +0.01(+0.16%) |
Jan 27, 2005 | 3.772 | 3.857 | 3.772 | 3.812 | 41,811 | -0.00(-0.05%) |
Jan 26, 2005 | 3.703 | 3.851 | 3.611 | 3.814 | 71,081 | +0.21(+5.84%) |
Jan 25, 2005 | 3.591 | 3.661 | 3.588 | 3.603 | 12,033 | +0.01(+0.41%) |
Jan 24, 2005 | 3.547 | 3.636 | 3.547 | 3.588 | 14,335 | -0.07(-1.99%) |
Jan 21, 2005 | 3.707 | 3.707 | 3.509 | 3.661 | 35,734 | +0.03(+0.75%) |
Jan 20, 2005 | 3.605 | 3.741 | 3.586 | 3.634 | 31,854 | -0.10(-2.73%) |
Jan 19, 2005 | 3.693 | 3.743 | 3.668 | 3.736 | 41,293 | +0.06(+1.70%) |
Jan 18, 2005 | 3.555 | 3.691 | 3.555 | 3.674 | 18,570 | +0.12(+3.40%) |
Jan 14, 2005 | 3.536 | 3.638 | 3.536 | 3.553 | 64,424 | +0.06(+1.70%) |
Jan 13, 2005 | 3.680 | 3.682 | 3.494 | 3.494 | 39,979 | -0.19(-5.18%) |
Jan 12, 2005 | 3.680 | 3.691 | 3.651 | 3.684 | 14,819 | -0.07(-1.89%) |
Jan 11, 2005 | 3.801 | 3.801 | 3.714 | 3.755 | 10,215 | -0.13(-3.22%) |
Jan 10, 2005 | 3.868 | 3.937 | 3.851 | 3.880 | 11,030 | +0.05(+1.36%) |
Jan 07, 2005 | 3.809 | 3.895 | 3.764 | 3.828 | 79,565 | -0.01(-0.27%) |
Jan 06, 2005 | 3.851 | 3.868 | 3.818 | 3.839 | 21,399 | -0.04(-0.92%) |
Jan 05, 2005 | 3.759 | 3.903 | 3.759 | 3.874 | 43,916 | +0.09(+2.26%) |
Jan 04, 2005 | 3.795 | 3.978 | 3.789 | 3.789 | 45,235 | -0.10(-2.63%) |
Jan 03, 2005 | 3.814 | 3.905 | 3.814 | 3.891 | 36,938 | +0.01(+0.27%) |
Dec 31, 2004 | 3.847 | 3.955 | 3.847 | 3.880 | 40,286 | -0.06(-1.43%) |
Dec 30, 2004 | 3.814 | 3.960 | 3.814 | 3.937 | 51,796 | +0.07(+1.78%) |
Dec 29, 2004 | 3.962 | 3.962 | 3.851 | 3.868 | 4,316 | -0.05(-1.33%) |
Dec 28, 2004 | 3.878 | 3.920 | 3.878 | 3.920 | 19,663 | +0.14(+3.58%) |
Dec 27, 2004 | 3.910 | 3.910 | 3.734 | 3.784 | 29,735 | -0.09(-2.42%) |
Dec 23, 2004 | 3.812 | 3.878 | 3.768 | 3.878 | 30,694 | +0.09(+2.37%) |
Dec 22, 2004 | 3.753 | 3.818 | 3.651 | 3.789 | 76,256 | +0.08(+2.19%) |
Dec 21, 2004 | 3.828 | 3.872 | 3.705 | 3.707 | 155,869 | -0.10(-2.58%) |
Dec 20, 2004 | 3.910 | 4.016 | 3.805 | 3.805 | 129,491 | -0.13(-3.18%) |
Dec 17, 2004 | 3.980 | 4.101 | 3.891 | 3.930 | 112,225 | -0.13(-3.23%) |
Dec 16, 2004 | 3.974 | 4.062 | 3.868 | 4.062 | 97,837 | -0.04(-1.02%) |
Dec 15, 2004 | 4.062 | 4.103 | 4.062 | 4.103 | 28,296 | +0.01(+0.15%) |
Dec 14, 2004 | 4.168 | 4.168 | 4.062 | 4.097 | 20,622 | -0.05(-1.31%) |
Dec 13, 2004 | 4.164 | 4.170 | 4.110 | 4.151 | 43,163 | +0.00(+0.05%) |
Dec 10, 2004 | 4.226 | 4.226 | 4.126 | 4.149 | 30,694 | -0.03(-0.70%) |
Dec 09, 2004 | 4.193 | 4.193 | 4.178 | 4.178 | 1,438 | -0.08(-1.76%) |
Dec 08, 2004 | 4.243 | 4.256 | 4.243 | 4.254 | 20,622 | +0.14(+3.29%) |
Dec 07, 2004 | 4.222 | 4.270 | 4.101 | 4.118 | 61,388 | -0.07(-1.74%) |
Dec 06, 2004 | 4.249 | 4.266 | 4.191 | 4.191 | 56,112 | -0.09(-2.05%) |
Dec 03, 2004 | 4.193 | 4.297 | 4.193 | 4.279 | 19,183 | -0.05(-1.11%) |
Dec 02, 2004 | 4.281 | 4.381 | 4.281 | 4.327 | 23,020 | -0.01(-0.24%) |
Dec 01, 2004 | 4.170 | 4.381 | 4.170 | 4.337 | 40,765 | +0.12(+2.87%) |
Nov 30, 2004 | 4.218 | 4.233 | 4.210 | 4.216 | 35,010 | -0.02(-0.39%) |
Nov 29, 2004 | 4.274 | 4.274 | 4.193 | 4.233 | 71,460 | +0.01(+0.25%) |
Nov 26, 2004 | 4.274 | 4.274 | 4.181 | 4.222 | 8,632 | -0.05(-1.22%) |
Nov 24, 2004 | 4.272 | 4.277 | 4.233 | 4.274 | 38,367 | +0.00(+0.05%) |
Nov 23, 2004 | 4.091 | 4.274 | 4.091 | 4.272 | 279,605 | +0.26(+6.44%) |
Nov 22, 2004 | 3.924 | 4.016 | 3.899 | 4.014 | 58,031 | +0.16(+4.05%) |
Nov 19, 2004 | 3.905 | 3.905 | 3.791 | 3.857 | 43,643 | -0.13(-3.19%) |
Nov 18, 2004 | 3.945 | 4.014 | 3.943 | 3.985 | 10,071 | -0.01(-0.26%) |
Nov 17, 2004 | 3.864 | 3.995 | 3.864 | 3.995 | 101,674 | +0.04(+1.05%) |
Nov 16, 2004 | 3.943 | 3.955 | 3.772 | 3.953 | 41,245 | -0.01(-0.16%) |
Nov 15, 2004 | 3.960 | 3.962 | 3.920 | 3.960 | 28,296 | +0.00(+0.00%) |
Nov 12, 2004 | 3.955 | 3.960 | 3.891 | 3.960 | 29,255 | +0.00(+0.00%) |
Nov 11, 2004 | 3.805 | 3.972 | 3.805 | 3.960 | 44,602 | +0.03(+0.74%) |
Nov 10, 2004 | 3.960 | 3.964 | 3.914 | 3.930 | 9,112 | -0.03(-0.79%) |
Nov 09, 2004 | 3.930 | 3.962 | 3.830 | 3.962 | 75,296 | +0.00(+0.00%) |
Nov 08, 2004 | 3.878 | 3.962 | 3.872 | 3.962 | 15,347 | +0.10(+2.54%) |
Nov 05, 2004 | 3.941 | 3.941 | 3.801 | 3.864 | 63,786 | -0.06(-1.49%) |
Nov 04, 2004 | 3.859 | 3.960 | 3.832 | 3.922 | 26,377 | +0.06(+1.68%) |
Nov 03, 2004 | 3.928 | 3.941 | 3.841 | 3.857 | 42,204 | +0.07(+1.76%) |
Nov 02, 2004 | 3.809 | 3.955 | 3.791 | 3.791 | 69,541 | +0.04(+1.17%) |
Nov 01, 2004 | 3.843 | 3.857 | 3.703 | 3.747 | 164,022 | -0.15(-3.75%) |
Oct 29, 2004 | 4.108 | 4.168 | 3.893 | 3.893 | 37,888 | -0.21(-5.23%) |
Oct 28, 2004 | 4.095 | 4.160 | 4.095 | 4.108 | 23,979 | -0.06(-1.50%) |
Oct 27, 2004 | 4.060 | 4.176 | 4.060 | 4.170 | 20,143 | +0.11(+2.83%) |
Oct 26, 2004 | 3.868 | 4.055 | 3.859 | 4.055 | 12,469 | +0.10(+2.64%) |
Oct 25, 2004 | 3.753 | 3.970 | 3.732 | 3.951 | 38,847 | +0.19(+5.16%) |
Oct 22, 2004 | 3.784 | 3.920 | 3.757 | 3.757 | 31,173 | -0.05(-1.28%) |
Oct 21, 2004 | 3.899 | 3.899 | 3.759 | 3.806 | 104,072 | -0.09(-2.39%) |
Oct 20, 2004 | 3.753 | 3.899 | 3.753 | 3.899 | 26,377 | +0.02(+0.54%) |
Oct 19, 2004 | 3.830 | 3.878 | 3.797 | 3.878 | 32,612 | +0.05(+1.25%) |
Oct 18, 2004 | 3.780 | 3.832 | 3.764 | 3.830 | 8,153 | +0.02(+0.55%) |
Oct 15, 2004 | 3.747 | 3.843 | 3.745 | 3.809 | 11,510 | +0.08(+2.12%) |
Oct 14, 2004 | 3.826 | 3.826 | 3.720 | 3.730 | 65,225 | -0.08(-2.03%) |
Oct 13, 2004 | 3.994 | 4.005 | 3.807 | 3.807 | 27,816 | -0.18(-4.55%) |
Oct 12, 2004 | 3.964 | 3.995 | 3.964 | 3.989 | 8,632 | +0.01(+0.26%) |
Oct 11, 2004 | 3.993 | 3.997 | 3.944 | 3.978 | 10,551 | -0.06(-1.40%) |
Oct 08, 2004 | 4.091 | 4.128 | 4.035 | 4.035 | 9,112 | -0.08(-1.93%) |
Oct 07, 2004 | 4.170 | 4.170 | 4.108 | 4.114 | 51,316 | -0.06(-1.35%) |
Oct 06, 2004 | 4.158 | 4.170 | 4.149 | 4.170 | 14,867 | +0.02(+0.50%) |
Oct 05, 2004 | 4.153 | 4.170 | 4.087 | 4.149 | 47,000 | +0.02(+0.51%) |
Oct 04, 2004 | 4.133 | 4.133 | 4.104 | 4.128 | 15,826 | +0.02(+0.51%) |
Oct 01, 2004 | 3.924 | 4.116 | 3.924 | 4.108 | 149,634 | +0.11(+2.82%) |
Sep 30, 2004 | 3.955 | 4.045 | 3.857 | 3.995 | 61,868 | +0.03(+0.84%) |
Sep 29, 2004 | 3.876 | 3.962 | 3.857 | 3.962 | 32,612 | +0.08(+1.93%) |
Sep 28, 2004 | 3.874 | 3.910 | 3.849 | 3.887 | 14,867 | +0.01(+0.22%) |
Sep 27, 2004 | 3.889 | 3.910 | 3.859 | 3.878 | 18,224 | -0.03(-0.80%) |
Sep 24, 2004 | 3.899 | 3.957 | 3.874 | 3.910 | 11,510 | +0.01(+0.32%) |
Sep 23, 2004 | 3.855 | 3.943 | 3.851 | 3.897 | 29,735 | -0.06(-1.53%) |
Sep 22, 2004 | 3.849 | 3.957 | 3.839 | 3.957 | 49,398 | +0.05(+1.23%) |
Sep 21, 2004 | 3.907 | 3.910 | 3.889 | 3.910 | 104,552 | +0.04(+0.92%) |
Sep 20, 2004 | 3.912 | 3.955 | 3.874 | 3.874 | 6,714 | -0.03(-0.75%) |
Sep 17, 2004 | 3.951 | 3.962 | 3.868 | 3.903 | 72,419 | -0.04(-0.95%) |
Sep 16, 2004 | 3.962 | 3.962 | 3.912 | 3.941 | 5,755 | -0.02(-0.53%) |
Sep 15, 2004 | 3.962 | 3.962 | 3.926 | 3.962 | 19,183 | +0.08(+1.93%) |
Sep 14, 2004 | 3.960 | 3.960 | 3.887 | 3.887 | 6,234 | -0.06(-1.43%) |
Sep 13, 2004 | 3.945 | 3.962 | 3.943 | 3.943 | 11,989 | -0.00(-0.11%) |
Sep 10, 2004 | 3.889 | 3.962 | 3.876 | 3.947 | 8,392 | +0.04(+0.91%) |
Sep 09, 2004 | 3.739 | 3.962 | 3.728 | 3.912 | 14,387 | +0.21(+5.63%) |
Sep 08, 2004 | 3.905 | 3.914 | 3.703 | 3.703 | 11,989 | -0.17(-4.36%) |
Sep 07, 2004 | 3.962 | 3.964 | 3.855 | 3.872 | 30,631 | -0.09(-2.16%) |
Sep 03, 2004 | 3.947 | 3.960 | 3.864 | 3.957 | 21,102 | +0.01(+0.21%) |
Sep 02, 2004 | 3.880 | 3.974 | 3.801 | 3.949 | 34,531 | +0.13(+3.27%) |
Sep 01, 2004 | 3.872 | 3.985 | 3.741 | 3.824 | 45,561 | +0.02(+0.44%) |
Aug 31, 2004 | 3.795 | 3.891 | 3.736 | 3.807 | 27,337 | +0.01(+0.27%) |
Aug 30, 2004 | 3.916 | 3.953 | 3.795 | 3.797 | 47,000 | -0.16(-4.16%) |
Aug 27, 2004 | 3.930 | 3.962 | 3.930 | 3.962 | 5,755 | +0.01(+0.21%) |
Aug 26, 2004 | 3.751 | 3.953 | 3.749 | 3.953 | 30,694 | +0.23(+6.10%) |
Aug 25, 2004 | 3.686 | 3.751 | 3.678 | 3.726 | 39,806 | -0.02(-0.45%) |
Aug 24, 2004 | 3.720 | 3.768 | 3.707 | 3.743 | 33,571 | +0.00(+0.06%) |
Aug 23, 2004 | 3.809 | 3.809 | 3.741 | 3.741 | 9,208 | -0.11(-2.92%) |
Aug 20, 2004 | 3.891 | 3.926 | 3.820 | 3.853 | 41,725 | +0.01(+0.22%) |
Aug 19, 2004 | 3.841 | 3.897 | 3.841 | 3.845 | 10,071 | -0.06(-1.50%) |
Aug 18, 2004 | 3.847 | 3.903 | 3.825 | 3.903 | 19,629 | +0.04(+0.97%) |
Aug 17, 2004 | 3.982 | 3.982 | 3.866 | 3.866 | 14,387 | -0.08(-1.96%) |
Aug 16, 2004 | 3.932 | 3.960 | 3.928 | 3.943 | 11,510 | +0.06(+1.50%) |
Aug 13, 2004 | 3.924 | 3.949 | 3.885 | 3.885 | 33,092 | -0.05(-1.22%) |
Aug 12, 2004 | 3.922 | 3.960 | 3.922 | 3.932 | 21,102 | -0.03(-0.68%) |
Aug 11, 2004 | 3.949 | 3.972 | 3.910 | 3.960 | 94,001 | -0.01(-0.26%) |
Aug 10, 2004 | 3.736 | 3.972 | 3.736 | 3.970 | 12,469 | +0.26(+6.97%) |
Aug 09, 2004 | 3.770 | 3.770 | 3.705 | 3.711 | 29,336 | -0.06(-1.71%) |
Aug 06, 2004 | 3.707 | 3.953 | 3.707 | 3.776 | 93,041 | +0.01(+0.33%) |
Aug 05, 2004 | 3.857 | 3.893 | 3.726 | 3.764 | 32,133 | -0.13(-3.27%) |
Aug 04, 2004 | 3.901 | 3.970 | 3.851 | 3.891 | 151,552 | -0.01(-0.32%) |
Aug 03, 2004 | 3.901 | 3.964 | 3.901 | 3.903 | 20,421 | -0.06(-1.58%) |
Aug 02, 2004 | 3.722 | 3.970 | 3.682 | 3.966 | 55,633 | +0.13(+3.31%) |
Jul 30, 2004 | 3.730 | 3.839 | 3.661 | 3.839 | 15,826 | +0.12(+3.25%) |
Jul 29, 2004 | 3.730 | 3.795 | 3.641 | 3.718 | 53,235 | -0.06(-1.49%) |
Jul 28, 2004 | 3.926 | 3.926 | 3.761 | 3.774 | 147,716 | -0.17(-4.23%) |
Jul 27, 2004 | 3.960 | 3.970 | 3.932 | 3.941 | 131,409 | -0.01(-0.32%) |
Jul 26, 2004 | 3.801 | 4.049 | 3.801 | 3.953 | 160,185 | +0.18(+4.87%) |
Jul 23, 2004 | 3.780 | 3.847 | 3.764 | 3.770 | 129,491 | +0.02(+0.44%) |
Jul 22, 2004 | 3.749 | 3.776 | 3.747 | 3.753 | 43,163 | +0.00(+0.00%) |
Jul 21, 2004 | 3.857 | 3.882 | 3.749 | 3.753 | 62,827 | -0.04(-0.94%) |
Jul 20, 2004 | 3.578 | 3.789 | 3.578 | 3.789 | 34,051 | +0.21(+5.95%) |
Jul 19, 2004 | 3.543 | 3.595 | 3.524 | 3.576 | 228,768 | +0.03(+0.88%) |
Jul 16, 2004 | 3.545 | 3.572 | 3.526 | 3.545 | 383,678 | -0.00(-0.06%) |
Jul 15, 2004 | 3.557 | 3.576 | 3.545 | 3.547 | 58,510 | -0.03(-0.82%) |
Jul 14, 2004 | 3.543 | 3.580 | 3.524 | 3.576 | 233,084 | -0.02(-0.58%) |
Jul 13, 2004 | 3.595 | 3.626 | 3.555 | 3.597 | 5,755 | -0.00(-0.12%) |
Jul 12, 2004 | 3.595 | 3.638 | 3.565 | 3.601 | 71,460 | -0.05(-1.31%) |
Jul 09, 2004 | 3.568 | 3.680 | 3.543 | 3.649 | 55,633 | +0.16(+4.48%) |
Jul 08, 2004 | 3.651 | 3.651 | 3.486 | 3.493 | 73,378 | -0.18(-4.88%) |
Jul 07, 2004 | 3.757 | 3.776 | 3.672 | 3.672 | 15,826 | -0.13(-3.29%) |
Jul 06, 2004 | 3.830 | 3.859 | 3.774 | 3.797 | 23,500 | -0.04(-1.03%) |
Jul 02, 2004 | 3.843 | 3.847 | 3.822 | 3.837 | 24,939 | +0.01(+0.33%) |