Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.006 | 5.118 | 4.988 | 5.114 | 17,817,666 | +0.24(+4.88%) |
Mar 30, 2005 | 4.818 | 4.883 | 4.678 | 4.876 | 18,646,164 | +0.07(+1.41%) |
Mar 29, 2005 | 4.962 | 5.011 | 4.787 | 4.808 | 15,073,021 | -0.15(-3.10%) |
Mar 28, 2005 | 4.920 | 5.009 | 4.848 | 4.962 | 25,637,994 | +0.05(+1.09%) |
Mar 24, 2005 | 4.871 | 4.953 | 4.780 | 4.909 | 18,517,020 | +0.08(+1.69%) |
Mar 23, 2005 | 5.058 | 5.059 | 4.675 | 4.827 | 29,791,216 | -0.25(-5.00%) |
Mar 22, 2005 | 5.242 | 5.298 | 5.081 | 5.081 | 18,530,320 | -0.15(-2.94%) |
Mar 21, 2005 | 5.326 | 5.349 | 5.202 | 5.235 | 12,509,007 | -0.08(-1.45%) |
Mar 18, 2005 | 5.328 | 5.361 | 5.244 | 5.312 | 13,969,070 | +0.02(+0.40%) |
Mar 17, 2005 | 5.177 | 5.305 | 5.174 | 5.291 | 19,386,708 | +0.19(+3.65%) |
Mar 16, 2005 | 5.095 | 5.188 | 5.034 | 5.104 | 16,971,146 | +0.01(+0.18%) |
Mar 15, 2005 | 5.170 | 5.207 | 5.081 | 5.095 | 12,793,897 | -0.04(-0.77%) |
Mar 14, 2005 | 5.156 | 5.174 | 5.002 | 5.135 | 14,855,921 | +0.02(+0.32%) |
Mar 11, 2005 | 5.069 | 5.202 | 4.999 | 5.118 | 17,297,226 | +0.05(+0.97%) |
Mar 10, 2005 | 5.179 | 5.328 | 4.976 | 5.069 | 28,545,250 | -0.18(-3.42%) |
Mar 09, 2005 | 5.384 | 5.431 | 5.211 | 5.249 | 28,162,964 | -0.09(-1.70%) |
Mar 08, 2005 | 5.512 | 5.512 | 5.326 | 5.340 | 15,977,891 | -0.03(-0.48%) |
Mar 07, 2005 | 5.466 | 5.512 | 5.279 | 5.365 | 25,873,114 | -0.06(-1.12%) |
Mar 04, 2005 | 5.314 | 5.454 | 5.314 | 5.426 | 22,779,222 | +0.17(+3.24%) |
Mar 03, 2005 | 5.267 | 5.314 | 5.216 | 5.256 | 25,407,164 | +0.12(+2.41%) |
Mar 02, 2005 | 4.941 | 5.139 | 4.929 | 5.132 | 26,004,834 | +0.20(+4.11%) |
Mar 01, 2005 | 5.055 | 5.114 | 4.871 | 4.929 | 18,714,384 | -0.13(-2.49%) |
Feb 28, 2005 | 5.132 | 5.267 | 4.862 | 5.055 | 29,418,370 | +0.03(+0.56%) |
Feb 25, 2005 | 4.790 | 5.072 | 4.773 | 5.027 | 25,095,672 | +0.29(+6.05%) |
Feb 24, 2005 | 4.717 | 4.771 | 4.657 | 4.741 | 22,260,926 | +0.04(+0.94%) |
Feb 23, 2005 | 4.766 | 4.811 | 4.647 | 4.696 | 23,212,564 | +0.07(+1.61%) |
Feb 22, 2005 | 4.626 | 4.734 | 4.589 | 4.622 | 21,080,606 | +0.00(+0.10%) |
Feb 18, 2005 | 4.433 | 4.622 | 4.426 | 4.617 | 15,426,131 | +0.20(+4.48%) |
Feb 17, 2005 | 4.561 | 4.596 | 4.417 | 4.419 | 16,775,928 | -0.14(-3.07%) |
Feb 16, 2005 | 4.396 | 4.568 | 4.396 | 4.559 | 16,584,571 | +0.15(+3.49%) |
Feb 15, 2005 | 4.428 | 4.459 | 4.342 | 4.405 | 10,245,329 | -0.01(-0.26%) |
Feb 14, 2005 | 4.421 | 4.463 | 4.398 | 4.417 | 10,425,960 | +0.03(+0.74%) |
Feb 11, 2005 | 4.382 | 4.424 | 4.335 | 4.384 | 9,707,298 | +0.00(+0.05%) |
Feb 10, 2005 | 4.289 | 4.405 | 4.249 | 4.382 | 16,073,999 | +0.15(+3.52%) |
Feb 09, 2005 | 4.219 | 4.286 | 4.200 | 4.233 | 7,237,247 | -0.00(-0.06%) |
Feb 08, 2005 | 4.177 | 4.254 | 4.163 | 4.235 | 8,620,939 | +0.04(+0.89%) |
Feb 07, 2005 | 4.235 | 4.254 | 4.158 | 4.198 | 13,736,095 | -0.05(-1.15%) |
Feb 04, 2005 | 4.181 | 4.265 | 4.160 | 4.247 | 13,700,913 | +0.09(+2.24%) |
Feb 03, 2005 | 4.207 | 4.207 | 4.121 | 4.153 | 15,816,997 | -0.06(-1.49%) |
Feb 02, 2005 | 4.116 | 4.230 | 4.109 | 4.216 | 10,163,380 | +0.08(+2.03%) |
Feb 01, 2005 | 4.114 | 4.193 | 4.102 | 4.132 | 13,034,596 | +0.04(+0.91%) |
Jan 31, 2005 | 4.030 | 4.116 | 3.986 | 4.095 | 14,454,757 | +0.05(+1.21%) |
Jan 28, 2005 | 4.079 | 4.079 | 4.018 | 4.046 | 11,766,318 | -0.03(-0.86%) |
Jan 27, 2005 | 4.032 | 4.086 | 4.019 | 4.081 | 8,130,533 | +0.05(+1.33%) |
Jan 26, 2005 | 4.007 | 4.039 | 3.988 | 4.027 | 12,251,576 | +0.03(+0.82%) |
Jan 25, 2005 | 3.965 | 3.997 | 3.953 | 3.995 | 11,971,405 | +0.03(+0.82%) |
Jan 24, 2005 | 3.962 | 3.981 | 3.946 | 3.962 | 12,096,688 | +0.03(+0.83%) |
Jan 21, 2005 | 3.897 | 3.986 | 3.878 | 3.930 | 12,203,522 | +0.06(+1.44%) |
Jan 20, 2005 | 3.913 | 3.930 | 3.811 | 3.874 | 8,249,809 | -0.04(-1.01%) |
Jan 19, 2005 | 3.930 | 3.983 | 3.902 | 3.913 | 12,524,882 | -0.01(-0.36%) |
Jan 18, 2005 | 3.897 | 3.960 | 3.895 | 3.927 | 17,623,306 | +0.06(+1.63%) |
Jan 14, 2005 | 3.811 | 3.867 | 3.776 | 3.864 | 7,453,060 | +0.07(+1.84%) |
Jan 13, 2005 | 3.776 | 3.825 | 3.759 | 3.794 | 13,406,154 | +0.02(+0.49%) |
Jan 12, 2005 | 3.762 | 3.776 | 3.713 | 3.776 | 14,493,801 | +0.02(+0.43%) |
Jan 11, 2005 | 3.729 | 3.792 | 3.720 | 3.759 | 11,718,693 | +0.02(+0.50%) |
Jan 10, 2005 | 3.717 | 3.778 | 3.694 | 3.741 | 18,456,094 | +0.10(+2.69%) |
Jan 07, 2005 | 3.678 | 3.678 | 3.573 | 3.643 | 10,703,557 | -0.00(-0.06%) |
Jan 06, 2005 | 3.543 | 3.706 | 3.543 | 3.645 | 22,357,034 | +0.10(+2.76%) |
Jan 05, 2005 | 3.589 | 3.601 | 3.510 | 3.547 | 17,675,220 | -0.03(-0.78%) |
Jan 04, 2005 | 3.624 | 3.664 | 3.557 | 3.575 | 15,723,893 | -0.03(-0.84%) |
Jan 03, 2005 | 3.745 | 3.780 | 3.578 | 3.606 | 37,296,192 | -0.24(-6.24%) |
Dec 31, 2004 | 3.806 | 3.864 | 3.801 | 3.846 | 9,367,489 | +0.03(+0.79%) |
Dec 30, 2004 | 3.853 | 3.874 | 3.799 | 3.815 | 20,141,840 | -0.06(-1.50%) |
Dec 29, 2004 | 3.888 | 3.909 | 3.836 | 3.874 | 7,357,381 | -0.00(-0.12%) |
Dec 28, 2004 | 3.813 | 3.885 | 3.806 | 3.878 | 13,395,428 | +0.07(+1.84%) |
Dec 27, 2004 | 3.883 | 3.883 | 3.797 | 3.808 | 9,256,794 | -0.07(-1.92%) |
Dec 23, 2004 | 3.874 | 3.923 | 3.871 | 3.883 | 6,490,267 | +0.02(+0.48%) |
Dec 22, 2004 | 3.972 | 3.983 | 3.808 | 3.864 | 13,580,779 | -0.10(-2.64%) |
Dec 21, 2004 | 4.007 | 4.007 | 3.930 | 3.969 | 12,955,221 | -0.01(-0.35%) |
Dec 20, 2004 | 4.000 | 4.011 | 3.965 | 3.983 | 8,720,479 | -0.02(-0.41%) |
Dec 17, 2004 | 3.951 | 4.000 | 3.932 | 4.000 | 14,986,352 | +0.07(+1.84%) |
Dec 16, 2004 | 3.967 | 4.004 | 3.897 | 3.927 | 9,385,080 | -0.04(-1.00%) |
Dec 15, 2004 | 3.864 | 3.967 | 3.846 | 3.967 | 12,236,130 | +0.12(+3.15%) |
Dec 14, 2004 | 3.846 | 3.876 | 3.799 | 3.846 | 9,438,283 | +0.03(+0.79%) |
Dec 13, 2004 | 3.729 | 3.822 | 3.727 | 3.815 | 17,095,142 | +0.11(+2.96%) |
Dec 10, 2004 | 3.729 | 3.752 | 3.697 | 3.706 | 13,535,299 | -0.02(-0.56%) |
Dec 09, 2004 | 3.748 | 3.811 | 3.715 | 3.727 | 15,787,821 | +0.00(+0.00%) |
Dec 08, 2004 | 3.790 | 3.790 | 3.648 | 3.727 | 20,993,078 | -0.06(-1.60%) |
Dec 07, 2004 | 3.941 | 3.941 | 3.752 | 3.787 | 14,677,006 | -0.14(-3.62%) |
Dec 06, 2004 | 3.902 | 3.948 | 3.869 | 3.930 | 10,922,373 | +0.03(+0.72%) |
Dec 03, 2004 | 3.853 | 3.962 | 3.822 | 3.902 | 17,940,374 | +0.02(+0.60%) |
Dec 02, 2004 | 4.041 | 4.079 | 3.874 | 3.878 | 31,476,960 | -0.24(-5.88%) |
Dec 01, 2004 | 4.172 | 4.174 | 4.058 | 4.121 | 20,820,600 | -0.07(-1.78%) |
Nov 30, 2004 | 4.184 | 4.235 | 4.170 | 4.195 | 7,173,747 | +0.02(+0.45%) |
Nov 29, 2004 | 4.265 | 4.268 | 4.114 | 4.177 | 9,764,362 | -0.05(-1.16%) |
Nov 26, 2004 | 4.209 | 4.258 | 4.202 | 4.226 | 3,292,115 | +0.02(+0.55%) |
Nov 24, 2004 | 4.167 | 4.207 | 4.067 | 4.202 | 10,075,854 | +0.08(+1.92%) |
Nov 23, 2004 | 4.095 | 4.165 | 4.072 | 4.123 | 11,106,436 | +0.03(+0.80%) |
Nov 22, 2004 | 4.018 | 4.095 | 4.002 | 4.090 | 12,679,341 | +0.09(+2.21%) |
Nov 19, 2004 | 3.974 | 4.023 | 3.948 | 4.002 | 9,978,459 | +0.03(+0.82%) |
Nov 18, 2004 | 3.958 | 3.988 | 3.925 | 3.969 | 19,519,286 | +0.01(+0.24%) |
Nov 17, 2004 | 3.939 | 3.965 | 3.906 | 3.960 | 12,448,082 | +0.03(+0.71%) |
Nov 16, 2004 | 3.916 | 3.976 | 3.909 | 3.932 | 10,690,256 | -0.00(-0.12%) |
Nov 15, 2004 | 4.016 | 4.016 | 3.864 | 3.937 | 25,994,966 | -0.07(-1.75%) |
Nov 12, 2004 | 3.930 | 4.016 | 3.913 | 4.007 | 14,013,692 | +0.09(+2.32%) |
Nov 11, 2004 | 3.962 | 3.962 | 3.906 | 3.916 | 13,203,642 | -0.05(-1.35%) |
Nov 10, 2004 | 3.860 | 3.969 | 3.860 | 3.969 | 8,989,066 | +0.09(+2.41%) |
Nov 09, 2004 | 3.897 | 3.897 | 3.857 | 3.876 | 6,938,197 | -0.02(-0.48%) |
Nov 08, 2004 | 3.962 | 3.962 | 3.895 | 3.895 | 14,160,428 | -0.07(-1.88%) |
Nov 05, 2004 | 3.986 | 4.009 | 3.927 | 3.969 | 9,507,789 | +0.00(+0.06%) |
Nov 04, 2004 | 3.909 | 3.981 | 3.909 | 3.967 | 15,230,912 | +0.06(+1.49%) |
Nov 03, 2004 | 3.855 | 3.946 | 3.822 | 3.909 | 16,461,004 | +0.12(+3.26%) |
Nov 02, 2004 | 3.820 | 3.846 | 3.764 | 3.785 | 21,891,514 | +0.06(+1.50%) |
Nov 01, 2004 | 3.750 | 3.822 | 3.697 | 3.729 | 8,079,904 | -0.02(-0.50%) |
Oct 29, 2004 | 3.680 | 3.757 | 3.671 | 3.748 | 10,934,387 | +0.07(+1.84%) |
Oct 28, 2004 | 3.713 | 3.759 | 3.636 | 3.680 | 13,520,711 | -0.08(-2.05%) |
Oct 27, 2004 | 3.850 | 3.932 | 3.729 | 3.757 | 14,145,411 | -0.11(-2.89%) |
Oct 26, 2004 | 3.734 | 3.885 | 3.720 | 3.869 | 9,112,203 | +0.10(+2.79%) |
Oct 25, 2004 | 3.764 | 3.799 | 3.717 | 3.764 | 6,186,928 | +0.01(+0.37%) |
Oct 22, 2004 | 3.815 | 3.832 | 3.741 | 3.750 | 8,922,133 | -0.02(-0.49%) |
Oct 21, 2004 | 3.799 | 3.820 | 3.741 | 3.769 | 7,560,323 | -0.01(-0.19%) |
Oct 20, 2004 | 3.636 | 3.776 | 3.624 | 3.776 | 11,435,090 | +0.16(+4.52%) |
Oct 19, 2004 | 3.585 | 3.617 | 3.554 | 3.613 | 11,326,969 | +0.02(+0.52%) |
Oct 18, 2004 | 3.694 | 3.708 | 3.589 | 3.594 | 11,568,525 | -0.10(-2.65%) |
Oct 15, 2004 | 3.717 | 3.729 | 3.673 | 3.692 | 5,457,539 | -0.00(-0.06%) |
Oct 14, 2004 | 3.678 | 3.717 | 3.643 | 3.694 | 10,582,135 | +0.06(+1.73%) |
Oct 13, 2004 | 3.752 | 3.752 | 3.536 | 3.631 | 28,917,666 | -0.16(-4.24%) |
Oct 12, 2004 | 3.846 | 3.890 | 3.771 | 3.792 | 16,347,305 | -0.05(-1.39%) |
Oct 11, 2004 | 3.930 | 3.934 | 3.827 | 3.846 | 7,784,717 | -0.06(-1.55%) |
Oct 08, 2004 | 3.888 | 3.925 | 3.857 | 3.906 | 11,909,193 | +0.03(+0.84%) |
Oct 07, 2004 | 3.946 | 3.988 | 3.846 | 3.874 | 17,897,898 | -0.06(-1.48%) |
Oct 06, 2004 | 3.869 | 3.932 | 3.832 | 3.932 | 11,367,729 | +0.09(+2.30%) |
Oct 05, 2004 | 3.808 | 3.846 | 3.794 | 3.843 | 12,865,549 | +0.07(+1.79%) |
Oct 04, 2004 | 3.757 | 3.794 | 3.739 | 3.776 | 8,795,134 | +0.03(+0.75%) |
Oct 01, 2004 | 3.687 | 3.755 | 3.657 | 3.748 | 11,598,559 | +0.06(+1.58%) |
Sep 30, 2004 | 3.652 | 3.701 | 3.636 | 3.690 | 11,217,561 | +0.05(+1.28%) |
Sep 29, 2004 | 3.678 | 3.731 | 3.613 | 3.643 | 14,464,196 | -0.02(-0.64%) |
Sep 28, 2004 | 3.676 | 3.704 | 3.622 | 3.666 | 10,070,705 | +0.01(+0.19%) |
Sep 27, 2004 | 3.659 | 3.692 | 3.613 | 3.659 | 11,804,075 | +0.00(+0.00%) |
Sep 24, 2004 | 3.580 | 3.678 | 3.578 | 3.659 | 11,323,108 | +0.09(+2.48%) |
Sep 23, 2004 | 3.601 | 3.606 | 3.545 | 3.571 | 10,279,654 | -0.03(-0.97%) |
Sep 22, 2004 | 3.615 | 3.636 | 3.587 | 3.606 | 8,617,078 | -0.04(-1.02%) |
Sep 21, 2004 | 3.559 | 3.650 | 3.543 | 3.643 | 10,880,326 | +0.10(+2.83%) |
Sep 20, 2004 | 3.550 | 3.589 | 3.531 | 3.543 | 7,048,893 | +0.02(+0.53%) |
Sep 17, 2004 | 3.477 | 3.531 | 3.468 | 3.524 | 8,957,316 | +0.06(+1.61%) |
Sep 16, 2004 | 3.461 | 3.484 | 3.452 | 3.468 | 6,167,620 | +0.01(+0.20%) |
Sep 15, 2004 | 3.501 | 3.508 | 3.449 | 3.461 | 6,706,080 | -0.04(-1.20%) |
Sep 14, 2004 | 3.529 | 3.552 | 3.496 | 3.503 | 7,886,402 | -0.00(-0.07%) |
Sep 13, 2004 | 3.484 | 3.531 | 3.484 | 3.505 | 9,897,368 | +0.04(+1.08%) |
Sep 10, 2004 | 3.538 | 3.543 | 3.468 | 3.468 | 9,250,358 | -0.06(-1.59%) |
Sep 09, 2004 | 3.408 | 3.526 | 3.408 | 3.524 | 15,613,197 | +0.12(+3.56%) |
Sep 08, 2004 | 3.298 | 3.419 | 3.298 | 3.403 | 12,153,323 | +0.04(+1.32%) |
Sep 07, 2004 | 3.375 | 3.380 | 3.305 | 3.359 | 6,390,298 | -0.01(-0.41%) |
Sep 03, 2004 | 3.415 | 3.415 | 3.366 | 3.373 | 6,680,766 | -0.04(-1.23%) |
Sep 02, 2004 | 3.415 | 3.440 | 3.356 | 3.415 | 9,436,138 | +0.03(+0.90%) |
Sep 01, 2004 | 3.310 | 3.421 | 3.298 | 3.384 | 12,578,513 | +0.09(+2.76%) |
Aug 31, 2004 | 3.263 | 3.303 | 3.261 | 3.293 | 7,002,984 | +0.02(+0.64%) |
Aug 30, 2004 | 3.310 | 3.310 | 3.249 | 3.272 | 7,361,672 | -0.02(-0.64%) |
Aug 27, 2004 | 3.286 | 3.303 | 3.268 | 3.293 | 10,246,187 | +0.02(+0.57%) |
Aug 26, 2004 | 3.247 | 3.275 | 3.193 | 3.275 | 13,727,514 | +0.05(+1.44%) |
Aug 25, 2004 | 3.228 | 3.279 | 3.191 | 3.228 | 8,854,343 | +0.01(+0.36%) |
Aug 24, 2004 | 3.258 | 3.261 | 3.193 | 3.216 | 9,684,988 | -0.02(-0.58%) |
Aug 23, 2004 | 3.361 | 3.363 | 3.235 | 3.235 | 9,047,417 | -0.11(-3.34%) |
Aug 20, 2004 | 3.354 | 3.403 | 3.340 | 3.347 | 10,393,781 | +0.01(+0.42%) |
Aug 19, 2004 | 3.307 | 3.345 | 3.293 | 3.333 | 8,176,012 | +0.04(+1.35%) |
Aug 18, 2004 | 3.193 | 3.293 | 3.193 | 3.289 | 9,389,371 | +0.08(+2.62%) |
Aug 17, 2004 | 3.298 | 3.300 | 3.195 | 3.205 | 16,505,196 | -0.08(-2.55%) |
Aug 16, 2004 | 3.380 | 3.380 | 3.254 | 3.289 | 11,914,341 | -0.07(-1.95%) |
Aug 13, 2004 | 3.263 | 3.370 | 3.261 | 3.354 | 8,949,164 | +0.12(+3.75%) |
Aug 12, 2004 | 3.275 | 3.319 | 3.223 | 3.233 | 12,052,925 | -0.07(-1.98%) |
Aug 11, 2004 | 3.345 | 3.361 | 3.261 | 3.298 | 10,429,393 | -0.05(-1.46%) |
Aug 10, 2004 | 3.366 | 3.368 | 3.324 | 3.347 | 9,047,417 | +0.03(+0.84%) |
Aug 09, 2004 | 3.279 | 3.356 | 3.275 | 3.319 | 10,640,057 | +0.07(+2.23%) |
Aug 06, 2004 | 3.279 | 3.333 | 3.240 | 3.247 | 13,859,662 | -0.09(-2.59%) |
Aug 05, 2004 | 3.468 | 3.508 | 3.314 | 3.333 | 17,182,668 | -0.14(-3.90%) |
Aug 04, 2004 | 3.620 | 3.622 | 3.461 | 3.468 | 10,081,432 | -0.15(-4.12%) |
Aug 03, 2004 | 3.564 | 3.634 | 3.545 | 3.617 | 10,710,422 | +0.07(+2.04%) |
Aug 02, 2004 | 3.580 | 3.613 | 3.512 | 3.545 | 8,923,850 | -0.03(-0.91%) |
Jul 30, 2004 | 3.519 | 3.610 | 3.508 | 3.578 | 12,974,957 | +0.08(+2.27%) |
Jul 29, 2004 | 3.484 | 3.515 | 3.449 | 3.498 | 36,477,132 | +0.00(+0.00%) |
Jul 28, 2004 | 3.496 | 3.526 | 3.449 | 3.498 | 14,807,438 | +0.02(+0.54%) |
Jul 27, 2004 | 3.461 | 3.482 | 3.377 | 3.480 | 19,462,222 | -0.05(-1.52%) |
Jul 26, 2004 | 3.578 | 3.596 | 3.466 | 3.533 | 9,491,914 | -0.02(-0.66%) |
Jul 23, 2004 | 3.559 | 3.564 | 3.484 | 3.557 | 8,110,367 | -0.00(-0.07%) |
Jul 22, 2004 | 3.531 | 3.599 | 3.524 | 3.559 | 8,199,181 | +0.01(+0.26%) |
Jul 21, 2004 | 3.683 | 3.697 | 3.545 | 3.550 | 9,016,954 | -0.08(-2.18%) |
Jul 20, 2004 | 3.715 | 3.727 | 3.545 | 3.629 | 11,943,517 | -0.09(-2.38%) |
Jul 19, 2004 | 3.734 | 3.785 | 3.711 | 3.717 | 11,812,227 | -0.01(-0.25%) |
Jul 16, 2004 | 3.662 | 3.729 | 3.650 | 3.727 | 8,372,518 | +0.07(+2.04%) |
Jul 15, 2004 | 3.706 | 3.706 | 3.643 | 3.652 | 9,296,696 | -0.02(-0.44%) |
Jul 14, 2004 | 3.575 | 3.671 | 3.566 | 3.669 | 11,104,720 | +0.09(+2.61%) |
Jul 13, 2004 | 3.587 | 3.603 | 3.571 | 3.575 | 7,279,294 | -0.01(-0.32%) |
Jul 12, 2004 | 3.585 | 3.599 | 3.533 | 3.587 | 7,623,822 | -0.02(-0.58%) |
Jul 09, 2004 | 3.589 | 3.613 | 3.566 | 3.608 | 6,098,114 | +0.02(+0.52%) |
Jul 08, 2004 | 3.601 | 3.617 | 3.557 | 3.589 | 12,041,340 | -0.01(-0.19%) |
Jul 07, 2004 | 3.575 | 3.610 | 3.533 | 3.596 | 8,850,482 | +0.01(+0.32%) |
Jul 06, 2004 | 3.557 | 3.613 | 3.547 | 3.585 | 11,985,135 | +0.05(+1.45%) |
Jul 02, 2004 | 3.517 | 3.543 | 3.498 | 3.533 | 6,288,184 | +0.02(+0.66%) |
Jul 01, 2004 | 3.447 | 3.517 | 3.426 | 3.510 | 13,916,297 | +0.08(+2.31%) |
Jun 30, 2004 | 3.380 | 3.438 | 3.377 | 3.431 | 8,437,734 | +0.04(+1.24%) |
Jun 29, 2004 | 3.380 | 3.412 | 3.356 | 3.389 | 7,677,883 | +0.01(+0.28%) |
Jun 28, 2004 | 3.452 | 3.456 | 3.333 | 3.380 | 10,327,278 | -0.09(-2.68%) |
Jun 25, 2004 | 3.396 | 3.473 | 3.389 | 3.473 | 13,468,367 | +0.06(+1.71%) |
Jun 24, 2004 | 3.461 | 3.508 | 3.391 | 3.415 | 12,144,742 | -0.05(-1.35%) |
Jun 23, 2004 | 3.370 | 3.463 | 3.354 | 3.461 | 12,017,314 | +0.09(+2.70%) |
Jun 22, 2004 | 3.300 | 3.370 | 3.298 | 3.370 | 7,875,676 | +0.05(+1.54%) |
Jun 21, 2004 | 3.291 | 3.345 | 3.275 | 3.319 | 10,642,631 | -0.03(-1.04%) |
Jun 18, 2004 | 3.396 | 3.408 | 3.312 | 3.354 | 10,676,097 | -0.03(-0.83%) |
Jun 17, 2004 | 3.377 | 3.410 | 3.368 | 3.382 | 10,194,272 | +0.03(+0.76%) |
Jun 16, 2004 | 3.310 | 3.380 | 3.286 | 3.356 | 18,952,508 | +0.11(+3.37%) |
Jun 15, 2004 | 3.186 | 3.263 | 3.184 | 3.247 | 17,941,232 | +0.09(+2.88%) |
Jun 14, 2004 | 3.158 | 3.177 | 3.116 | 3.156 | 8,957,316 | +0.02(+0.52%) |
Jun 10, 2004 | 3.058 | 3.139 | 3.053 | 3.139 | 6,027,320 | +0.10(+3.14%) |
Jun 09, 2004 | 3.088 | 3.088 | 3.042 | 3.044 | 5,081,690 | -0.05(-1.58%) |
Jun 08, 2004 | 3.130 | 3.132 | 3.081 | 3.093 | 6,537,892 | -0.02(-0.75%) |
Jun 07, 2004 | 3.084 | 3.119 | 3.053 | 3.116 | 7,277,577 | +0.06(+1.83%) |
Jun 04, 2004 | 3.100 | 3.100 | 3.037 | 3.060 | 7,025,724 | -0.02(-0.53%) |
Jun 03, 2004 | 3.123 | 3.151 | 3.065 | 3.077 | 7,193,054 | -0.04(-1.27%) |
Jun 02, 2004 | 3.177 | 3.181 | 3.116 | 3.116 | 4,643,199 | -0.04(-1.18%) |
Jun 01, 2004 | 3.077 | 3.163 | 3.077 | 3.153 | 6,791,462 | +0.08(+2.50%) |
May 28, 2004 | 3.091 | 3.116 | 3.058 | 3.077 | 7,511,411 | -0.01(-0.45%) |
May 27, 2004 | 3.167 | 3.188 | 3.081 | 3.091 | 9,724,031 | -0.07(-2.07%) |
May 26, 2004 | 3.228 | 3.242 | 3.156 | 3.156 | 5,475,131 | -0.07(-2.24%) |
May 25, 2004 | 3.165 | 3.235 | 3.153 | 3.228 | 7,985,942 | +0.08(+2.59%) |
May 24, 2004 | 3.112 | 3.170 | 3.112 | 3.146 | 6,621,128 | +0.05(+1.73%) |
May 21, 2004 | 3.121 | 3.135 | 3.086 | 3.093 | 7,334,212 | -0.02(-0.60%) |
May 20, 2004 | 3.077 | 3.123 | 3.074 | 3.112 | 12,130,154 | +0.03(+1.14%) |
May 19, 2004 | 3.123 | 3.151 | 3.058 | 3.077 | 7,108,531 | -0.03(-1.12%) |
May 18, 2004 | 3.165 | 3.172 | 3.088 | 3.112 | 8,061,455 | -0.05(-1.69%) |
May 17, 2004 | 3.135 | 3.191 | 3.112 | 3.165 | 8,608,926 | +0.01(+0.44%) |
May 14, 2004 | 3.077 | 3.170 | 3.074 | 3.151 | 9,924,399 | +0.08(+2.50%) |
May 13, 2004 | 3.098 | 3.107 | 3.056 | 3.074 | 10,409,227 | -0.02(-0.75%) |
May 12, 2004 | 3.093 | 3.165 | 3.056 | 3.098 | 12,391,018 | +0.03(+0.91%) |
May 11, 2004 | 3.004 | 3.128 | 3.002 | 3.070 | 12,658,746 | +0.07(+2.17%) |
May 10, 2004 | 3.146 | 3.146 | 2.955 | 3.004 | 18,675,340 | -0.16(-5.15%) |
May 07, 2004 | 3.214 | 3.226 | 3.121 | 3.167 | 6,215,674 | -0.05(-1.52%) |
May 06, 2004 | 3.263 | 3.263 | 3.193 | 3.216 | 8,059,310 | -0.04(-1.36%) |
May 05, 2004 | 3.265 | 3.289 | 3.193 | 3.261 | 10,112,323 | -0.02(-0.50%) |
May 04, 2004 | 3.286 | 3.333 | 3.251 | 3.277 | 10,067,273 | +0.00(+0.00%) |
May 03, 2004 | 3.228 | 3.291 | 3.209 | 3.277 | 9,155,109 | +0.07(+2.25%) |
Apr 30, 2004 | 3.214 | 3.254 | 3.195 | 3.205 | 6,718,523 | -0.00(-0.15%) |
Apr 29, 2004 | 3.310 | 3.310 | 3.135 | 3.209 | 11,559,944 | -0.10(-3.03%) |
Apr 28, 2004 | 3.356 | 3.363 | 3.282 | 3.310 | 10,944,684 | -0.03(-0.98%) |
Apr 27, 2004 | 3.240 | 3.345 | 3.240 | 3.342 | 17,489,012 | +0.10(+3.17%) |
Apr 26, 2004 | 3.284 | 3.314 | 3.219 | 3.240 | 7,427,746 | -0.04(-1.35%) |
Apr 23, 2004 | 3.286 | 3.291 | 3.251 | 3.284 | 5,102,284 | -0.01(-0.35%) |
Apr 22, 2004 | 3.233 | 3.296 | 3.219 | 3.296 | 6,225,542 | +0.07(+2.09%) |
Apr 21, 2004 | 3.230 | 3.240 | 3.146 | 3.228 | 7,580,488 | -0.01(-0.36%) |
Apr 20, 2004 | 3.298 | 3.305 | 3.228 | 3.240 | 9,619,772 | -0.05(-1.42%) |
Apr 19, 2004 | 3.293 | 3.321 | 3.216 | 3.286 | 12,080,813 | +0.02(+0.71%) |
Apr 16, 2004 | 3.205 | 3.298 | 3.200 | 3.263 | 16,337,866 | +0.06(+1.89%) |
Apr 15, 2004 | 3.156 | 3.214 | 3.153 | 3.202 | 10,192,556 | +0.10(+3.08%) |
Apr 14, 2004 | 3.170 | 3.174 | 3.088 | 3.107 | 12,298,343 | -0.07(-2.27%) |
Apr 13, 2004 | 3.263 | 3.275 | 3.160 | 3.179 | 10,549,527 | -0.07(-2.22%) |
Apr 12, 2004 | 3.223 | 3.284 | 3.191 | 3.251 | 15,030,545 | +0.05(+1.60%) |
Apr 08, 2004 | 3.167 | 3.205 | 3.165 | 3.200 | 12,546,335 | +0.06(+1.93%) |
Apr 07, 2004 | 3.123 | 3.146 | 3.095 | 3.139 | 8,342,484 | +0.02(+0.52%) |
Apr 06, 2004 | 3.137 | 3.142 | 3.109 | 3.123 | 6,750,702 | -0.01(-0.45%) |
Apr 05, 2004 | 3.128 | 3.170 | 3.109 | 3.137 | 8,750,513 | +0.01(+0.30%) |
Apr 02, 2004 | 3.112 | 3.135 | 3.091 | 3.128 | 7,366,391 | +0.02(+0.52%) |