Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.760 | 3.808 | 3.760 | 3.808 | 144,233 | +0.02(+0.58%) |
Sep 29, 2005 | 3.817 | 3.817 | 3.751 | 3.786 | 135,829 | -0.00(-0.12%) |
Sep 28, 2005 | 3.733 | 3.804 | 3.725 | 3.791 | 280,745 | +0.04(+1.06%) |
Sep 27, 2005 | 3.755 | 3.755 | 3.720 | 3.751 | 194,886 | -0.03(-0.70%) |
Sep 26, 2005 | 3.808 | 3.808 | 3.747 | 3.777 | 178,759 | -0.00(-0.12%) |
Sep 23, 2005 | 3.782 | 3.786 | 3.764 | 3.782 | 235,544 | +0.01(+0.23%) |
Sep 22, 2005 | 3.804 | 3.804 | 3.764 | 3.773 | 133,558 | -0.03(-0.70%) |
Sep 21, 2005 | 3.777 | 3.799 | 3.773 | 3.799 | 168,992 | +0.01(+0.35%) |
Sep 20, 2005 | 3.799 | 3.799 | 3.769 | 3.786 | 53,832 | -0.00(-0.12%) |
Sep 19, 2005 | 3.782 | 3.795 | 3.773 | 3.791 | 123,564 | -0.01(-0.23%) |
Sep 16, 2005 | 3.799 | 3.799 | 3.799 | 3.799 | 123,791 | +0.00(+0.00%) |
Sep 15, 2005 | 3.826 | 3.826 | 3.786 | 3.799 | 67,687 | -0.04(-0.92%) |
Sep 14, 2005 | 3.821 | 3.843 | 3.821 | 3.835 | 114,024 | -0.03(-0.68%) |
Sep 13, 2005 | 3.852 | 3.865 | 3.852 | 3.861 | 111,752 | +0.01(+0.23%) |
Sep 12, 2005 | 3.835 | 3.852 | 3.826 | 3.852 | 155,136 | -0.00(-0.11%) |
Sep 09, 2005 | 3.852 | 3.857 | 3.830 | 3.857 | 131,059 | -0.01(-0.23%) |
Sep 08, 2005 | 3.857 | 3.870 | 3.852 | 3.865 | 133,785 | +0.00(+0.00%) |
Sep 07, 2005 | 3.861 | 3.865 | 3.857 | 3.865 | 151,048 | +0.00(+0.11%) |
Sep 06, 2005 | 3.852 | 3.865 | 3.830 | 3.861 | 128,106 | +0.01(+0.23%) |
Sep 02, 2005 | 3.835 | 3.852 | 3.830 | 3.852 | 127,879 | +0.02(+0.46%) |
Sep 01, 2005 | 3.799 | 3.835 | 3.799 | 3.835 | 113,342 | +0.02(+0.46%) |
Aug 31, 2005 | 3.817 | 3.821 | 3.792 | 3.817 | 338,438 | -0.00(-0.12%) |
Aug 30, 2005 | 3.804 | 3.821 | 3.799 | 3.821 | 250,762 | +0.01(+0.35%) |
Aug 29, 2005 | 3.786 | 3.826 | 3.782 | 3.808 | 206,697 | -0.01(-0.35%) |
Aug 26, 2005 | 3.799 | 3.821 | 3.791 | 3.821 | 223,505 | +0.01(+0.35%) |
Aug 25, 2005 | 3.821 | 3.830 | 3.795 | 3.808 | 264,845 | -0.03(-0.69%) |
Aug 24, 2005 | 3.835 | 3.843 | 3.808 | 3.835 | 278,927 | -0.00(-0.11%) |
Aug 23, 2005 | 3.874 | 3.874 | 3.813 | 3.839 | 483,581 | +0.00(+0.11%) |
Aug 22, 2005 | 3.835 | 3.852 | 3.813 | 3.835 | 513,336 | -0.03(-0.68%) |
Aug 19, 2005 | 3.914 | 3.927 | 3.830 | 3.861 | 475,176 | -0.06(-1.57%) |
Aug 18, 2005 | 3.905 | 3.940 | 3.905 | 3.923 | 153,546 | +0.00(+0.11%) |
Aug 17, 2005 | 3.901 | 3.918 | 3.892 | 3.918 | 270,523 | +0.01(+0.34%) |
Aug 16, 2005 | 3.967 | 3.967 | 3.857 | 3.905 | 833,603 | -0.08(-2.10%) |
Aug 15, 2005 | 3.984 | 3.998 | 3.967 | 3.989 | 121,974 | +0.00(+0.11%) |
Aug 12, 2005 | 3.984 | 3.984 | 3.962 | 3.984 | 170,127 | -0.01(-0.22%) |
Aug 11, 2005 | 3.962 | 4.011 | 3.949 | 3.993 | 119,248 | +0.02(+0.55%) |
Aug 10, 2005 | 3.958 | 3.976 | 3.945 | 3.971 | 176,260 | -0.03(-0.77%) |
Aug 09, 2005 | 3.980 | 4.013 | 3.971 | 4.002 | 279,382 | -0.02(-0.55%) |
Aug 08, 2005 | 4.046 | 4.059 | 3.984 | 4.024 | 144,688 | -0.04(-0.87%) |
Aug 05, 2005 | 4.064 | 4.071 | 4.046 | 4.059 | 74,956 | -0.01(-0.22%) |
Aug 04, 2005 | 4.068 | 4.072 | 4.059 | 4.068 | 141,281 | +0.01(+0.22%) |
Aug 03, 2005 | 4.055 | 4.068 | 4.055 | 4.059 | 71,321 | +0.00(+0.00%) |
Aug 02, 2005 | 4.033 | 4.064 | 4.033 | 4.059 | 142,871 | +0.01(+0.33%) |
Aug 01, 2005 | 4.046 | 4.072 | 4.024 | 4.046 | 108,345 | -0.02(-0.54%) |
Jul 29, 2005 | 4.042 | 4.068 | 4.028 | 4.068 | 135,829 | +0.00(+0.00%) |
Jul 28, 2005 | 4.059 | 4.072 | 4.033 | 4.068 | 173,534 | +0.01(+0.22%) |
Jul 27, 2005 | 4.059 | 4.072 | 4.033 | 4.059 | 129,924 | -0.02(-0.54%) |
Jul 26, 2005 | 4.028 | 4.081 | 4.028 | 4.081 | 86,313 | +0.03(+0.76%) |
Jul 25, 2005 | 4.050 | 4.068 | 4.011 | 4.050 | 222,597 | +0.00(+0.00%) |
Jul 22, 2005 | 4.037 | 4.055 | 4.011 | 4.050 | 211,694 | +0.00(+0.00%) |
Jul 21, 2005 | 4.050 | 4.050 | 3.984 | 4.050 | 182,847 | -0.02(-0.43%) |
Jul 20, 2005 | 4.028 | 4.068 | 3.993 | 4.068 | 231,682 | -0.00(-0.11%) |
Jul 19, 2005 | 4.033 | 4.072 | 3.967 | 4.072 | 323,447 | +0.04(+0.98%) |
Jul 18, 2005 | 4.086 | 4.086 | 4.006 | 4.033 | 416,574 | -0.04(-1.08%) |
Jul 15, 2005 | 4.050 | 4.086 | 4.050 | 4.077 | 205,788 | +0.01(+0.22%) |
Jul 14, 2005 | 4.068 | 4.077 | 4.046 | 4.068 | 248,945 | +0.00(+0.00%) |
Jul 13, 2005 | 4.037 | 4.068 | 4.028 | 4.068 | 308,683 | -0.00(-0.11%) |
Jul 12, 2005 | 4.143 | 4.147 | 4.055 | 4.072 | 595,333 | -0.11(-2.53%) |
Jul 11, 2005 | 4.182 | 4.182 | 4.157 | 4.178 | 237,361 | -0.02(-0.42%) |
Jul 08, 2005 | 4.165 | 4.196 | 4.138 | 4.196 | 268,933 | +0.04(+0.85%) |
Jul 07, 2005 | 4.160 | 4.169 | 4.143 | 4.160 | 366,149 | -0.02(-0.53%) |
Jul 06, 2005 | 4.143 | 4.182 | 4.143 | 4.182 | 244,856 | +0.02(+0.42%) |
Jul 05, 2005 | 4.108 | 4.165 | 4.108 | 4.165 | 183,301 | +0.04(+0.96%) |
Jul 01, 2005 | 4.112 | 4.125 | 4.103 | 4.125 | 175,806 | -0.00(-0.11%) |
Jun 30, 2005 | 4.160 | 4.160 | 4.050 | 4.130 | 250,762 | -0.04(-1.05%) |
Jun 29, 2005 | 4.121 | 4.174 | 4.103 | 4.174 | 338,438 | +0.04(+0.96%) |
Jun 28, 2005 | 4.081 | 4.152 | 4.081 | 4.134 | 399,993 | +0.03(+0.64%) |
Jun 27, 2005 | 4.072 | 4.108 | 4.055 | 4.108 | 263,482 | +0.04(+0.86%) |
Jun 24, 2005 | 4.033 | 4.072 | 4.033 | 4.072 | 219,871 | +0.02(+0.54%) |
Jun 23, 2005 | 4.028 | 4.059 | 4.028 | 4.050 | 232,818 | +0.01(+0.22%) |
Jun 22, 2005 | 4.024 | 4.042 | 3.989 | 4.042 | 424,751 | +0.02(+0.55%) |
Jun 21, 2005 | 3.993 | 4.028 | 3.993 | 4.020 | 166,720 | +0.03(+0.66%) |
Jun 20, 2005 | 3.976 | 4.024 | 3.976 | 3.993 | 288,240 | -0.01(-0.33%) |
Jun 17, 2005 | 4.006 | 4.006 | 3.980 | 4.006 | 231,682 | +0.02(+0.44%) |
Jun 16, 2005 | 3.954 | 4.006 | 3.949 | 3.989 | 157,635 | +0.04(+1.00%) |
Jun 15, 2005 | 3.940 | 3.962 | 3.923 | 3.949 | 282,562 | +0.00(+0.00%) |
Jun 14, 2005 | 3.932 | 3.949 | 3.932 | 3.949 | 154,000 | +0.03(+0.67%) |
Jun 13, 2005 | 3.932 | 3.940 | 3.918 | 3.923 | 141,508 | -0.02(-0.45%) |
Jun 10, 2005 | 3.945 | 3.949 | 3.923 | 3.940 | 265,072 | -0.02(-0.44%) |
Jun 09, 2005 | 3.945 | 3.962 | 3.932 | 3.958 | 181,484 | +0.03(+0.67%) |
Jun 08, 2005 | 3.927 | 3.949 | 3.927 | 3.932 | 185,800 | +0.01(+0.22%) |
Jun 07, 2005 | 3.918 | 3.949 | 3.905 | 3.923 | 187,844 | +0.00(+0.11%) |
Jun 06, 2005 | 3.932 | 3.936 | 3.890 | 3.918 | 280,517 | +0.01(+0.23%) |
Jun 03, 2005 | 3.896 | 3.932 | 3.887 | 3.909 | 396,813 | +0.02(+0.57%) |
Jun 02, 2005 | 3.865 | 3.892 | 3.858 | 3.887 | 248,718 | +0.02(+0.57%) |
Jun 01, 2005 | 3.865 | 3.883 | 3.848 | 3.865 | 338,211 | +0.00(+0.11%) |
May 31, 2005 | 3.848 | 3.870 | 3.848 | 3.861 | 97,670 | +0.01(+0.34%) |
May 27, 2005 | 3.817 | 3.848 | 3.817 | 3.848 | 146,278 | +0.02(+0.46%) |
May 26, 2005 | 3.843 | 3.857 | 3.813 | 3.830 | 392,497 | +0.03(+0.69%) |
May 25, 2005 | 3.835 | 3.839 | 3.804 | 3.804 | 392,952 | -0.02(-0.46%) |
May 24, 2005 | 3.817 | 3.826 | 3.799 | 3.821 | 139,691 | +0.02(+0.58%) |
May 23, 2005 | 3.804 | 3.817 | 3.795 | 3.799 | 91,764 | +0.00(+0.00%) |
May 20, 2005 | 3.799 | 3.808 | 3.791 | 3.799 | 71,321 | +0.01(+0.35%) |
May 19, 2005 | 3.786 | 3.799 | 3.769 | 3.786 | 243,721 | +0.00(+0.00%) |
May 18, 2005 | 3.760 | 3.791 | 3.755 | 3.786 | 249,626 | +0.02(+0.47%) |
May 17, 2005 | 3.760 | 3.782 | 3.760 | 3.769 | 260,756 | +0.00(+0.00%) |
May 16, 2005 | 3.747 | 3.782 | 3.747 | 3.769 | 205,561 | +0.01(+0.23%) |
May 13, 2005 | 3.751 | 3.769 | 3.747 | 3.760 | 148,095 | +0.01(+0.23%) |
May 12, 2005 | 3.755 | 3.769 | 3.747 | 3.751 | 87,448 | +0.00(+0.00%) |
May 11, 2005 | 3.751 | 3.773 | 3.751 | 3.751 | 159,906 | -0.01(-0.35%) |
May 10, 2005 | 3.782 | 3.786 | 3.747 | 3.764 | 333,668 | -0.04(-1.16%) |
May 09, 2005 | 3.791 | 3.813 | 3.782 | 3.808 | 290,057 | +0.02(+0.46%) |
May 06, 2005 | 3.808 | 3.813 | 3.782 | 3.791 | 116,749 | -0.02(-0.46%) |
May 05, 2005 | 3.795 | 3.830 | 3.795 | 3.808 | 156,953 | +0.01(+0.35%) |
May 04, 2005 | 3.769 | 3.821 | 3.769 | 3.795 | 226,685 | +0.02(+0.47%) |
May 03, 2005 | 3.742 | 3.777 | 3.742 | 3.777 | 150,366 | +0.02(+0.59%) |
May 02, 2005 | 3.764 | 3.782 | 3.742 | 3.755 | 201,473 | +0.01(+0.23%) |
Apr 29, 2005 | 3.751 | 3.782 | 3.733 | 3.747 | 180,122 | +0.00(+0.12%) |
Apr 28, 2005 | 3.764 | 3.804 | 3.733 | 3.742 | 243,494 | +0.00(+0.00%) |
Apr 27, 2005 | 3.861 | 3.870 | 3.742 | 3.742 | 531,734 | -0.10(-2.63%) |
Apr 26, 2005 | 3.817 | 3.852 | 3.808 | 3.843 | 160,587 | +0.01(+0.23%) |
Apr 25, 2005 | 3.839 | 3.870 | 3.813 | 3.835 | 130,151 | -0.01(-0.34%) |
Apr 22, 2005 | 3.835 | 3.848 | 3.799 | 3.848 | 100,850 | +0.01(+0.34%) |
Apr 21, 2005 | 3.808 | 3.896 | 3.808 | 3.835 | 125,381 | +0.02(+0.58%) |
Apr 20, 2005 | 3.786 | 3.835 | 3.786 | 3.813 | 155,818 | -0.00(-0.12%) |
Apr 19, 2005 | 3.795 | 3.817 | 3.777 | 3.817 | 283,697 | +0.02(+0.58%) |
Apr 18, 2005 | 3.773 | 3.799 | 3.764 | 3.795 | 210,785 | +0.03(+0.82%) |
Apr 15, 2005 | 3.786 | 3.786 | 3.738 | 3.764 | 97,897 | +0.02(+0.45%) |
Apr 14, 2005 | 3.782 | 3.795 | 3.742 | 3.747 | 117,431 | -0.03(-0.79%) |
Apr 13, 2005 | 3.747 | 3.782 | 3.738 | 3.777 | 120,838 | +0.03(+0.70%) |
Apr 12, 2005 | 3.729 | 3.791 | 3.707 | 3.751 | 210,104 | +0.02(+0.47%) |
Apr 11, 2005 | 3.755 | 3.804 | 3.720 | 3.733 | 160,815 | -0.06(-1.51%) |
Apr 08, 2005 | 3.764 | 3.795 | 3.764 | 3.791 | 110,162 | +0.00(+0.00%) |
Apr 07, 2005 | 3.733 | 3.791 | 3.725 | 3.791 | 194,204 | +0.04(+0.94%) |
Apr 06, 2005 | 3.747 | 3.764 | 3.725 | 3.755 | 83,587 | +0.02(+0.59%) |
Apr 05, 2005 | 3.685 | 3.751 | 3.685 | 3.733 | 192,614 | +0.02(+0.59%) |
Apr 04, 2005 | 3.729 | 3.742 | 3.685 | 3.711 | 124,472 | -0.00(-0.12%) |
Apr 01, 2005 | 3.711 | 3.760 | 3.711 | 3.716 | 138,101 | +0.00(+0.00%) |
Mar 31, 2005 | 3.685 | 3.716 | 3.676 | 3.716 | 226,004 | +0.02(+0.60%) |
Mar 30, 2005 | 3.628 | 3.694 | 3.628 | 3.694 | 136,738 | +0.02(+0.60%) |
Mar 29, 2005 | 3.689 | 3.711 | 3.645 | 3.672 | 121,747 | +0.03(+0.72%) |
Mar 28, 2005 | 3.694 | 3.738 | 3.610 | 3.645 | 289,376 | -0.00(-0.12%) |
Mar 24, 2005 | 3.641 | 3.659 | 3.597 | 3.650 | 181,484 | +0.01(+0.24%) |
Mar 23, 2005 | 3.659 | 3.663 | 3.623 | 3.641 | 131,968 | -0.02(-0.48%) |
Mar 22, 2005 | 3.672 | 3.698 | 3.641 | 3.659 | 237,361 | -0.02(-0.60%) |
Mar 21, 2005 | 3.751 | 3.751 | 3.681 | 3.681 | 350,931 | -0.06(-1.65%) |
Mar 18, 2005 | 3.738 | 3.751 | 3.729 | 3.742 | 64,053 | +0.00(+0.12%) |
Mar 17, 2005 | 3.720 | 3.769 | 3.720 | 3.738 | 103,121 | +0.01(+0.24%) |
Mar 16, 2005 | 3.742 | 3.769 | 3.729 | 3.729 | 112,207 | -0.03(-0.82%) |
Mar 15, 2005 | 3.773 | 3.795 | 3.742 | 3.760 | 243,266 | -0.02(-0.58%) |
Mar 14, 2005 | 3.813 | 3.813 | 3.755 | 3.782 | 115,614 | -0.03(-0.69%) |
Mar 11, 2005 | 3.764 | 3.874 | 3.764 | 3.808 | 153,773 | +0.02(+0.46%) |
Mar 10, 2005 | 3.791 | 3.817 | 3.760 | 3.791 | 234,181 | -0.00(-0.12%) |
Mar 09, 2005 | 3.826 | 3.830 | 3.786 | 3.795 | 144,006 | -0.04(-1.15%) |
Mar 08, 2005 | 3.843 | 3.852 | 3.830 | 3.839 | 230,774 | +0.01(+0.23%) |
Mar 07, 2005 | 3.830 | 3.848 | 3.826 | 3.830 | 147,868 | -0.02(-0.46%) |
Mar 04, 2005 | 3.786 | 3.848 | 3.786 | 3.848 | 303,913 | +0.03(+0.69%) |
Mar 03, 2005 | 3.817 | 3.826 | 3.795 | 3.821 | 350,249 | +0.00(+0.12%) |
Mar 02, 2005 | 3.804 | 3.817 | 3.791 | 3.817 | 211,240 | +0.03(+0.70%) |
Mar 01, 2005 | 3.786 | 3.804 | 3.777 | 3.791 | 311,636 | +0.01(+0.23%) |
Feb 28, 2005 | 3.773 | 3.786 | 3.760 | 3.782 | 262,573 | +0.02(+0.47%) |
Feb 25, 2005 | 3.760 | 3.777 | 3.742 | 3.764 | 187,390 | +0.00(+0.12%) |
Feb 24, 2005 | 3.764 | 3.777 | 3.742 | 3.760 | 319,358 | +0.00(+0.12%) |
Feb 23, 2005 | 3.747 | 3.755 | 3.707 | 3.755 | 248,264 | +0.03(+0.71%) |
Feb 22, 2005 | 3.703 | 3.760 | 3.698 | 3.729 | 250,308 | +0.02(+0.59%) |
Feb 18, 2005 | 3.738 | 3.742 | 3.698 | 3.707 | 331,851 | -0.03(-0.82%) |
Feb 17, 2005 | 3.751 | 3.755 | 3.725 | 3.738 | 265,980 | -0.00(-0.12%) |
Feb 16, 2005 | 3.760 | 3.769 | 3.733 | 3.742 | 289,149 | -0.01(-0.23%) |
Feb 15, 2005 | 3.742 | 3.760 | 3.733 | 3.751 | 209,423 | +0.01(+0.24%) |
Feb 14, 2005 | 3.751 | 3.755 | 3.729 | 3.742 | 318,904 | +0.00(+0.12%) |
Feb 11, 2005 | 3.747 | 3.760 | 3.738 | 3.738 | 233,499 | -0.02(-0.59%) |
Feb 10, 2005 | 3.769 | 3.769 | 3.742 | 3.760 | 268,706 | -0.01(-0.23%) |
Feb 09, 2005 | 3.769 | 3.773 | 3.742 | 3.769 | 249,854 | +0.00(+0.00%) |
Feb 08, 2005 | 3.747 | 3.773 | 3.742 | 3.769 | 201,246 | +0.02(+0.47%) |
Feb 07, 2005 | 3.742 | 3.773 | 3.725 | 3.751 | 261,438 | +0.01(+0.35%) |
Feb 04, 2005 | 3.742 | 3.742 | 3.711 | 3.738 | 292,783 | -0.00(-0.12%) |
Feb 03, 2005 | 3.733 | 3.747 | 3.725 | 3.742 | 311,408 | +0.01(+0.24%) |
Feb 02, 2005 | 3.711 | 3.733 | 3.707 | 3.733 | 465,864 | +0.01(+0.24%) |
Feb 01, 2005 | 3.698 | 3.733 | 3.698 | 3.725 | 337,984 | -0.00(-0.12%) |
Jan 31, 2005 | 3.725 | 3.729 | 3.694 | 3.729 | 307,320 | +0.01(+0.36%) |
Jan 28, 2005 | 3.703 | 3.729 | 3.698 | 3.716 | 575,118 | +0.00(+0.12%) |
Jan 27, 2005 | 3.773 | 3.786 | 3.676 | 3.711 | 1,474,592 | -0.13(-3.33%) |
Jan 26, 2005 | 3.861 | 3.865 | 3.835 | 3.839 | 129,924 | -0.00(-0.11%) |
Jan 25, 2005 | 3.879 | 3.879 | 3.830 | 3.843 | 186,709 | +0.01(+0.23%) |
Jan 24, 2005 | 3.879 | 3.883 | 3.835 | 3.835 | 131,741 | -0.01(-0.23%) |
Jan 21, 2005 | 3.870 | 3.874 | 3.813 | 3.843 | 136,056 | -0.00(-0.11%) |
Jan 20, 2005 | 3.843 | 3.848 | 3.817 | 3.848 | 161,496 | +0.02(+0.58%) |
Jan 19, 2005 | 3.848 | 3.848 | 3.817 | 3.826 | 66,779 | +0.01(+0.35%) |
Jan 18, 2005 | 3.777 | 3.813 | 3.773 | 3.813 | 136,056 | +0.04(+1.05%) |
Jan 14, 2005 | 3.791 | 3.808 | 3.764 | 3.773 | 181,712 | -0.02(-0.58%) |
Jan 13, 2005 | 3.799 | 3.821 | 3.773 | 3.795 | 175,806 | +0.00(+0.00%) |
Jan 12, 2005 | 3.874 | 3.874 | 3.777 | 3.795 | 132,649 | -0.06(-1.60%) |
Jan 11, 2005 | 3.782 | 3.870 | 3.782 | 3.857 | 149,912 | +0.00(+0.11%) |
Jan 10, 2005 | 3.852 | 3.861 | 3.835 | 3.852 | 134,239 | +0.04(+1.04%) |
Jan 07, 2005 | 3.804 | 3.843 | 3.795 | 3.813 | 94,944 | +0.01(+0.23%) |
Jan 06, 2005 | 3.782 | 3.826 | 3.742 | 3.804 | 138,555 | +0.04(+1.05%) |
Jan 05, 2005 | 3.786 | 3.826 | 3.742 | 3.764 | 134,694 | -0.00(-0.12%) |
Jan 04, 2005 | 3.813 | 3.813 | 3.755 | 3.769 | 147,641 | +0.00(+0.00%) |
Jan 03, 2005 | 3.751 | 3.769 | 3.729 | 3.769 | 122,655 | +0.02(+0.59%) |
Dec 31, 2004 | 3.729 | 3.755 | 3.711 | 3.747 | 141,735 | +0.01(+0.35%) |
Dec 30, 2004 | 3.716 | 3.747 | 3.716 | 3.733 | 104,938 | +0.01(+0.24%) |
Dec 29, 2004 | 3.716 | 3.738 | 3.681 | 3.725 | 217,600 | +0.03(+0.71%) |
Dec 28, 2004 | 3.663 | 3.751 | 3.663 | 3.698 | 310,046 | -0.01(-0.24%) |
Dec 27, 2004 | 3.694 | 3.711 | 3.672 | 3.707 | 204,426 | +0.02(+0.60%) |
Dec 23, 2004 | 3.694 | 3.698 | 3.676 | 3.685 | 136,738 | +0.01(+0.24%) |
Dec 22, 2004 | 3.676 | 3.681 | 3.623 | 3.676 | 238,951 | +0.04(+1.21%) |
Dec 21, 2004 | 3.637 | 3.650 | 3.610 | 3.632 | 244,856 | +0.00(+0.00%) |
Dec 20, 2004 | 3.659 | 3.667 | 3.619 | 3.632 | 238,269 | -0.03(-0.72%) |
Dec 17, 2004 | 3.685 | 3.694 | 3.654 | 3.659 | 107,437 | -0.03(-0.72%) |
Dec 16, 2004 | 3.685 | 3.694 | 3.672 | 3.685 | 172,853 | +0.00(+0.00%) |
Dec 15, 2004 | 3.681 | 3.694 | 3.676 | 3.685 | 98,124 | +0.00(+0.12%) |
Dec 14, 2004 | 3.681 | 3.707 | 3.676 | 3.681 | 241,222 | -0.00(-0.12%) |
Dec 13, 2004 | 3.685 | 3.720 | 3.681 | 3.685 | 103,121 | -0.02(-0.48%) |
Dec 10, 2004 | 3.707 | 3.720 | 3.685 | 3.703 | 177,623 | -0.03(-0.83%) |
Dec 09, 2004 | 3.747 | 3.747 | 3.707 | 3.733 | 86,767 | +0.01(+0.36%) |
Dec 08, 2004 | 3.694 | 3.729 | 3.681 | 3.720 | 150,593 | +0.03(+0.84%) |
Dec 07, 2004 | 3.685 | 3.720 | 3.681 | 3.689 | 154,000 | +0.00(+0.00%) |
Dec 06, 2004 | 3.720 | 3.725 | 3.681 | 3.689 | 159,225 | -0.02(-0.48%) |
Dec 03, 2004 | 3.694 | 3.742 | 3.681 | 3.707 | 98,124 | +0.03(+0.72%) |
Dec 02, 2004 | 3.698 | 3.711 | 3.676 | 3.681 | 100,850 | -0.02(-0.48%) |
Dec 01, 2004 | 3.703 | 3.742 | 3.698 | 3.698 | 221,915 | -0.00(-0.12%) |
Nov 30, 2004 | 3.689 | 3.720 | 3.681 | 3.703 | 155,818 | -0.01(-0.24%) |
Nov 29, 2004 | 3.747 | 3.755 | 3.698 | 3.711 | 144,006 | -0.03(-0.82%) |
Nov 26, 2004 | 3.747 | 3.760 | 3.716 | 3.742 | 136,965 | +0.02(+0.47%) |
Nov 24, 2004 | 3.689 | 3.725 | 3.689 | 3.725 | 144,233 | +0.01(+0.36%) |
Nov 23, 2004 | 3.698 | 3.711 | 3.685 | 3.711 | 84,950 | +0.01(+0.36%) |
Nov 22, 2004 | 3.698 | 3.703 | 3.672 | 3.698 | 153,546 | +0.02(+0.48%) |
Nov 19, 2004 | 3.698 | 3.698 | 3.676 | 3.681 | 131,059 | -0.02(-0.48%) |
Nov 18, 2004 | 3.685 | 3.703 | 3.685 | 3.698 | 133,785 | +0.01(+0.24%) |
Nov 17, 2004 | 3.698 | 3.707 | 3.685 | 3.689 | 114,478 | -0.01(-0.36%) |
Nov 16, 2004 | 3.729 | 3.729 | 3.689 | 3.703 | 212,830 | +0.01(+0.36%) |
Nov 15, 2004 | 3.716 | 3.716 | 3.681 | 3.689 | 118,112 | -0.01(-0.24%) |
Nov 12, 2004 | 3.676 | 3.711 | 3.676 | 3.698 | 227,594 | +0.02(+0.60%) |
Nov 11, 2004 | 3.698 | 3.703 | 3.667 | 3.676 | 131,514 | -0.02(-0.60%) |
Nov 10, 2004 | 3.659 | 3.698 | 3.650 | 3.698 | 163,540 | +0.03(+0.72%) |
Nov 09, 2004 | 3.610 | 3.681 | 3.588 | 3.672 | 280,517 | -0.00(-0.12%) |
Nov 08, 2004 | 3.799 | 3.799 | 3.663 | 3.676 | 273,249 | -0.11(-2.91%) |
Nov 05, 2004 | 3.852 | 3.865 | 3.786 | 3.786 | 204,198 | -0.10(-2.60%) |
Nov 04, 2004 | 3.887 | 3.892 | 3.865 | 3.887 | 100,395 | +0.01(+0.34%) |
Nov 03, 2004 | 3.865 | 3.874 | 3.835 | 3.874 | 94,944 | +0.02(+0.46%) |
Nov 02, 2004 | 3.835 | 3.861 | 3.817 | 3.857 | 226,458 | +0.03(+0.81%) |
Nov 01, 2004 | 3.817 | 3.830 | 3.813 | 3.826 | 112,888 | +0.03(+0.70%) |
Oct 29, 2004 | 3.799 | 3.826 | 3.795 | 3.799 | 135,602 | +0.00(+0.00%) |
Oct 28, 2004 | 3.813 | 3.826 | 3.795 | 3.799 | 86,540 | -0.01(-0.35%) |
Oct 27, 2004 | 3.786 | 3.826 | 3.777 | 3.813 | 182,620 | +0.04(+1.05%) |
Oct 26, 2004 | 3.791 | 3.804 | 3.769 | 3.773 | 167,856 | +0.00(+0.12%) |
Oct 25, 2004 | 3.782 | 3.799 | 3.769 | 3.769 | 89,493 | -0.02(-0.47%) |
Oct 22, 2004 | 3.773 | 3.799 | 3.760 | 3.786 | 151,729 | +0.01(+0.35%) |
Oct 21, 2004 | 3.804 | 3.804 | 3.769 | 3.773 | 134,466 | -0.01(-0.35%) |
Oct 20, 2004 | 3.773 | 3.799 | 3.773 | 3.786 | 95,398 | -0.02(-0.46%) |
Oct 19, 2004 | 3.773 | 3.804 | 3.751 | 3.804 | 164,449 | +0.03(+0.82%) |
Oct 18, 2004 | 3.760 | 3.782 | 3.760 | 3.773 | 123,337 | +0.01(+0.35%) |
Oct 15, 2004 | 3.755 | 3.777 | 3.755 | 3.760 | 77,227 | +0.00(+0.00%) |
Oct 14, 2004 | 3.777 | 3.795 | 3.755 | 3.760 | 140,826 | -0.01(-0.35%) |
Oct 13, 2004 | 3.773 | 3.777 | 3.760 | 3.773 | 123,791 | +0.01(+0.35%) |
Oct 12, 2004 | 3.760 | 3.777 | 3.755 | 3.760 | 79,271 | +0.00(+0.00%) |
Oct 11, 2004 | 3.786 | 3.791 | 3.755 | 3.760 | 153,546 | -0.01(-0.23%) |
Oct 08, 2004 | 3.791 | 3.799 | 3.769 | 3.769 | 139,463 | -0.01(-0.35%) |
Oct 07, 2004 | 3.773 | 3.799 | 3.769 | 3.782 | 150,593 | +0.01(+0.23%) |
Oct 06, 2004 | 3.786 | 3.791 | 3.773 | 3.773 | 106,074 | +0.00(+0.00%) |
Oct 05, 2004 | 3.782 | 3.808 | 3.755 | 3.773 | 234,635 | +0.02(+0.47%) |
Oct 04, 2004 | 3.795 | 3.795 | 3.755 | 3.755 | 141,962 | -0.04(-0.93%) |