Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.297 | 8.322 | 8.214 | 8.293 | 17,644,710 | +0.10(+1.27%) |
Apr 28, 2005 | 8.327 | 8.385 | 8.151 | 8.188 | 25,233,536 | -0.10(-1.15%) |
Apr 27, 2005 | 8.465 | 8.465 | 8.238 | 8.284 | 18,905,836 | -0.25(-2.92%) |
Apr 26, 2005 | 8.588 | 8.623 | 8.507 | 8.533 | 13,005,868 | -0.08(-0.94%) |
Apr 25, 2005 | 8.540 | 8.662 | 8.449 | 8.614 | 15,762,681 | +0.07(+0.85%) |
Apr 22, 2005 | 8.630 | 8.681 | 8.469 | 8.542 | 13,861,336 | -0.04(-0.52%) |
Apr 21, 2005 | 8.574 | 8.633 | 8.519 | 8.587 | 21,107,974 | +0.15(+1.79%) |
Apr 20, 2005 | 8.469 | 8.625 | 8.352 | 8.436 | 18,781,654 | -0.04(-0.51%) |
Apr 19, 2005 | 8.364 | 8.587 | 8.339 | 8.480 | 15,252,160 | +0.24(+2.96%) |
Apr 18, 2005 | 8.211 | 8.300 | 8.198 | 8.236 | 19,328,050 | -0.03(-0.32%) |
Apr 15, 2005 | 8.430 | 8.491 | 8.248 | 8.262 | 22,697,488 | -0.17(-1.98%) |
Apr 14, 2005 | 8.603 | 8.622 | 8.340 | 8.429 | 44,023,468 | -0.28(-3.20%) |
Apr 13, 2005 | 8.897 | 8.897 | 8.662 | 8.707 | 13,486,034 | -0.19(-2.13%) |
Apr 12, 2005 | 9.012 | 9.013 | 8.807 | 8.897 | 19,435,674 | -0.07(-0.79%) |
Apr 11, 2005 | 9.070 | 9.072 | 8.949 | 8.968 | 10,257,333 | -0.01(-0.15%) |
Apr 08, 2005 | 9.151 | 9.155 | 8.913 | 8.981 | 16,339,432 | -0.17(-1.88%) |
Apr 07, 2005 | 9.125 | 9.168 | 9.055 | 9.154 | 11,733,705 | +0.05(+0.53%) |
Apr 06, 2005 | 9.200 | 9.200 | 9.088 | 9.106 | 8,088,308 | -0.06(-0.65%) |
Apr 05, 2005 | 9.146 | 9.268 | 9.122 | 9.165 | 12,269,062 | +0.09(+0.96%) |
Apr 04, 2005 | 8.974 | 9.138 | 8.962 | 9.078 | 13,886,172 | +0.02(+0.22%) |
Apr 01, 2005 | 9.209 | 9.277 | 9.032 | 9.058 | 10,146,950 | -0.12(-1.30%) |
Mar 31, 2005 | 9.042 | 9.212 | 9.032 | 9.177 | 24,284,244 | +0.28(+3.14%) |
Mar 30, 2005 | 8.769 | 8.926 | 8.711 | 8.897 | 12,931,359 | +0.18(+2.01%) |
Mar 29, 2005 | 8.920 | 8.961 | 8.716 | 8.722 | 17,321,840 | -0.17(-1.96%) |
Mar 28, 2005 | 9.103 | 9.103 | 8.856 | 8.896 | 13,985,516 | -0.16(-1.73%) |
Mar 24, 2005 | 9.104 | 9.185 | 8.996 | 9.052 | 12,307,696 | -0.03(-0.37%) |
Mar 23, 2005 | 9.038 | 9.201 | 8.945 | 9.085 | 19,093,486 | -0.01(-0.14%) |
Mar 22, 2005 | 9.113 | 9.270 | 9.099 | 9.099 | 15,547,435 | +0.07(+0.75%) |
Mar 21, 2005 | 9.052 | 9.132 | 9.017 | 9.030 | 10,279,410 | -0.13(-1.39%) |
Mar 18, 2005 | 9.168 | 9.277 | 9.113 | 9.158 | 14,540,191 | -0.05(-0.55%) |
Mar 17, 2005 | 9.056 | 9.239 | 9.051 | 9.209 | 15,991,726 | +0.21(+2.39%) |
Mar 16, 2005 | 9.055 | 9.130 | 8.983 | 8.994 | 11,499,141 | -0.07(-0.78%) |
Mar 15, 2005 | 9.036 | 9.146 | 8.997 | 9.065 | 13,295,623 | +0.08(+0.90%) |
Mar 14, 2005 | 9.043 | 9.056 | 8.956 | 8.984 | 13,960,680 | -0.07(-0.80%) |
Mar 11, 2005 | 9.074 | 9.141 | 9.048 | 9.056 | 10,800,969 | -0.05(-0.54%) |
Mar 10, 2005 | 9.226 | 9.255 | 9.096 | 9.106 | 10,102,797 | -0.11(-1.15%) |
Mar 09, 2005 | 9.197 | 9.265 | 9.043 | 9.212 | 16,444,296 | +0.01(+0.06%) |
Mar 08, 2005 | 9.132 | 9.264 | 9.132 | 9.206 | 17,134,190 | +0.11(+1.26%) |
Mar 07, 2005 | 9.045 | 9.170 | 9.039 | 9.091 | 13,599,176 | -0.00(-0.03%) |
Mar 04, 2005 | 9.139 | 9.194 | 9.043 | 9.094 | 15,414,975 | +0.06(+0.61%) |
Mar 03, 2005 | 9.052 | 9.116 | 8.994 | 9.039 | 15,012,078 | -0.02(-0.22%) |
Mar 02, 2005 | 8.994 | 9.091 | 8.956 | 9.059 | 14,802,350 | +0.03(+0.32%) |
Mar 01, 2005 | 8.958 | 9.067 | 8.958 | 9.030 | 14,962,405 | +0.05(+0.58%) |
Feb 28, 2005 | 9.067 | 9.084 | 8.952 | 8.978 | 10,298,727 | -0.03(-0.34%) |
Feb 25, 2005 | 8.917 | 9.083 | 8.900 | 9.009 | 20,467,754 | +0.04(+0.44%) |
Feb 24, 2005 | 8.929 | 8.988 | 8.913 | 8.970 | 18,318,046 | -0.02(-0.19%) |
Feb 23, 2005 | 9.016 | 9.056 | 8.965 | 8.987 | 11,443,950 | -0.07(-0.74%) |
Feb 22, 2005 | 9.154 | 9.229 | 9.052 | 9.054 | 13,436,361 | -0.06(-0.62%) |
Feb 18, 2005 | 9.012 | 9.148 | 9.012 | 9.110 | 9,686,101 | +0.10(+1.13%) |
Feb 17, 2005 | 8.900 | 9.071 | 8.846 | 9.009 | 13,690,242 | +0.07(+0.79%) |
Feb 16, 2005 | 8.827 | 8.945 | 8.796 | 8.938 | 8,215,249 | +0.03(+0.36%) |
Feb 15, 2005 | 8.871 | 8.965 | 8.868 | 8.906 | 6,686,445 | -0.02(-0.18%) |
Feb 14, 2005 | 8.929 | 8.987 | 8.872 | 8.922 | 10,290,448 | +0.01(+0.11%) |
Feb 11, 2005 | 8.822 | 8.939 | 8.813 | 8.912 | 11,623,322 | +0.09(+1.04%) |
Feb 10, 2005 | 8.684 | 8.859 | 8.684 | 8.820 | 19,024,496 | +0.14(+1.59%) |
Feb 09, 2005 | 8.636 | 8.697 | 8.636 | 8.682 | 18,836,846 | +0.05(+0.55%) |
Feb 08, 2005 | 8.632 | 8.668 | 8.571 | 8.635 | 13,361,853 | -0.02(-0.20%) |
Feb 07, 2005 | 8.530 | 8.688 | 8.482 | 8.652 | 12,947,917 | +0.09(+1.03%) |
Feb 04, 2005 | 8.480 | 8.564 | 8.380 | 8.564 | 8,612,628 | +0.06(+0.68%) |
Feb 03, 2005 | 8.477 | 8.520 | 8.438 | 8.506 | 10,075,201 | +0.03(+0.36%) |
Feb 02, 2005 | 8.639 | 8.674 | 8.443 | 8.475 | 21,306,664 | -0.26(-2.97%) |
Feb 01, 2005 | 8.664 | 8.736 | 8.664 | 8.735 | 18,952,748 | +0.12(+1.36%) |
Jan 31, 2005 | 8.410 | 8.755 | 8.394 | 8.617 | 20,909,286 | +0.16(+1.85%) |
Jan 28, 2005 | 8.436 | 8.506 | 8.407 | 8.461 | 17,313,562 | -0.01(-0.17%) |
Jan 27, 2005 | 8.356 | 8.535 | 8.281 | 8.475 | 29,552,268 | +0.06(+0.67%) |
Jan 26, 2005 | 8.538 | 8.548 | 8.398 | 8.419 | 23,439,814 | +0.08(+0.97%) |
Jan 25, 2005 | 8.088 | 8.417 | 8.088 | 8.338 | 17,277,686 | +0.28(+3.45%) |
Jan 24, 2005 | 8.129 | 8.159 | 8.056 | 8.059 | 14,631,256 | -0.03(-0.34%) |
Jan 21, 2005 | 8.129 | 8.130 | 8.030 | 8.087 | 19,148,678 | +0.01(+0.14%) |
Jan 20, 2005 | 8.059 | 8.114 | 8.011 | 8.075 | 11,587,447 | -0.04(-0.54%) |
Jan 19, 2005 | 8.117 | 8.177 | 8.071 | 8.119 | 8,030,357 | +0.01(+0.11%) |
Jan 18, 2005 | 8.219 | 8.219 | 8.066 | 8.110 | 19,209,388 | -0.11(-1.31%) |
Jan 14, 2005 | 8.151 | 8.238 | 8.117 | 8.217 | 10,180,065 | +0.07(+0.82%) |
Jan 13, 2005 | 8.156 | 8.219 | 8.107 | 8.151 | 10,778,892 | -0.03(-0.39%) |
Jan 12, 2005 | 8.226 | 8.227 | 8.084 | 8.182 | 15,285,275 | +0.04(+0.53%) |
Jan 11, 2005 | 8.255 | 8.267 | 8.129 | 8.139 | 10,820,286 | -0.08(-1.00%) |
Jan 10, 2005 | 8.161 | 8.306 | 8.139 | 8.222 | 19,623,324 | +0.09(+1.11%) |
Jan 07, 2005 | 8.348 | 8.396 | 8.093 | 8.132 | 25,297,006 | -0.22(-2.59%) |
Jan 06, 2005 | 8.409 | 8.446 | 8.338 | 8.348 | 13,524,668 | -0.08(-0.95%) |
Jan 05, 2005 | 8.516 | 8.577 | 8.419 | 8.427 | 14,871,339 | -0.15(-1.77%) |
Jan 04, 2005 | 8.725 | 8.733 | 8.543 | 8.580 | 9,705,418 | -0.18(-2.00%) |
Jan 03, 2005 | 8.842 | 8.855 | 8.735 | 8.755 | 4,920,319 | -0.12(-1.39%) |
Dec 31, 2004 | 8.894 | 8.930 | 8.859 | 8.878 | 4,382,202 | -0.01(-0.16%) |
Dec 30, 2004 | 8.842 | 8.909 | 8.793 | 8.893 | 9,183,859 | +0.10(+1.15%) |
Dec 29, 2004 | 8.625 | 8.816 | 8.625 | 8.791 | 16,405,662 | +0.17(+1.93%) |
Dec 28, 2004 | 8.529 | 8.639 | 8.529 | 8.625 | 9,468,095 | +0.02(+0.27%) |
Dec 27, 2004 | 8.639 | 8.668 | 8.578 | 8.601 | 3,995,861 | -0.04(-0.52%) |
Dec 23, 2004 | 8.639 | 8.675 | 8.558 | 8.646 | 10,367,716 | -0.01(-0.12%) |
Dec 22, 2004 | 8.813 | 8.813 | 8.639 | 8.656 | 10,638,154 | -0.19(-2.15%) |
Dec 21, 2004 | 8.719 | 8.975 | 8.719 | 8.846 | 24,234,570 | +0.14(+1.65%) |
Dec 20, 2004 | 8.646 | 8.738 | 8.638 | 8.703 | 16,102,109 | +0.03(+0.32%) |
Dec 17, 2004 | 8.468 | 8.675 | 8.468 | 8.675 | 16,924,462 | +0.14(+1.61%) |
Dec 16, 2004 | 8.716 | 8.716 | 8.536 | 8.538 | 13,452,919 | -0.20(-2.27%) |
Dec 15, 2004 | 8.581 | 8.755 | 8.568 | 8.736 | 14,620,218 | +0.16(+1.88%) |
Dec 14, 2004 | 8.443 | 8.606 | 8.407 | 8.575 | 11,990,345 | +0.09(+1.01%) |
Dec 13, 2004 | 8.326 | 8.526 | 8.297 | 8.490 | 8,496,725 | +0.09(+1.05%) |
Dec 10, 2004 | 8.365 | 8.448 | 8.285 | 8.401 | 13,290,104 | -0.02(-0.28%) |
Dec 09, 2004 | 8.282 | 8.440 | 8.274 | 8.424 | 16,022,081 | +0.08(+0.94%) |
Dec 08, 2004 | 8.356 | 8.369 | 8.310 | 8.346 | 14,322,184 | -0.11(-1.25%) |
Dec 07, 2004 | 8.480 | 8.506 | 8.439 | 8.452 | 8,088,308 | -0.06(-0.65%) |
Dec 06, 2004 | 8.509 | 8.539 | 8.465 | 8.507 | 13,709,559 | -0.03(-0.32%) |
Dec 03, 2004 | 8.501 | 8.548 | 8.439 | 8.535 | 11,678,513 | +0.01(+0.14%) |
Dec 02, 2004 | 8.474 | 8.523 | 8.420 | 8.523 | 14,959,646 | +0.05(+0.60%) |
Dec 01, 2004 | 8.422 | 8.530 | 8.422 | 8.472 | 10,497,416 | +0.07(+0.83%) |
Nov 30, 2004 | 8.327 | 8.419 | 8.327 | 8.403 | 11,441,190 | +0.05(+0.64%) |
Nov 29, 2004 | 8.255 | 8.374 | 8.248 | 8.349 | 13,668,165 | +0.04(+0.47%) |
Nov 26, 2004 | 8.480 | 8.480 | 8.309 | 8.310 | 7,632,979 | -0.05(-0.61%) |
Nov 24, 2004 | 8.277 | 8.403 | 8.277 | 8.361 | 15,815,113 | +0.08(+1.02%) |
Nov 23, 2004 | 8.152 | 8.284 | 8.136 | 8.277 | 11,543,294 | +0.12(+1.53%) |
Nov 22, 2004 | 7.972 | 8.159 | 7.964 | 8.152 | 10,122,114 | +0.18(+2.20%) |
Nov 19, 2004 | 8.059 | 8.074 | 7.964 | 7.977 | 32,267,688 | -0.11(-1.40%) |
Nov 18, 2004 | 8.161 | 8.214 | 8.082 | 8.090 | 14,062,784 | -0.13(-1.53%) |
Nov 17, 2004 | 8.306 | 8.320 | 8.211 | 8.216 | 12,100,728 | -0.01(-0.07%) |
Nov 16, 2004 | 8.180 | 8.282 | 8.178 | 8.222 | 9,556,402 | +0.08(+0.93%) |
Nov 15, 2004 | 8.168 | 8.262 | 8.146 | 8.146 | 12,324,253 | +0.00(+0.00%) |
Nov 12, 2004 | 8.197 | 8.224 | 8.104 | 8.146 | 10,983,101 | -0.04(-0.55%) |
Nov 11, 2004 | 8.139 | 8.298 | 8.139 | 8.191 | 11,885,481 | +0.05(+0.59%) |
Nov 10, 2004 | 8.187 | 8.356 | 8.137 | 8.143 | 20,426,360 | -0.03(-0.43%) |
Nov 09, 2004 | 8.129 | 8.209 | 8.126 | 8.178 | 9,647,467 | +0.04(+0.52%) |
Nov 08, 2004 | 8.081 | 8.140 | 7.987 | 8.136 | 13,538,465 | +0.07(+0.81%) |
Nov 05, 2004 | 8.045 | 8.137 | 7.991 | 8.071 | 11,385,998 | +0.09(+1.11%) |
Nov 04, 2004 | 7.848 | 7.982 | 7.811 | 7.982 | 13,215,595 | +0.07(+0.93%) |
Nov 03, 2004 | 7.900 | 7.953 | 7.888 | 7.908 | 11,584,688 | +0.17(+2.15%) |
Nov 02, 2004 | 7.650 | 7.761 | 7.611 | 7.742 | 33,354,960 | +0.04(+0.49%) |
Nov 01, 2004 | 7.769 | 7.795 | 7.674 | 7.704 | 25,142,470 | -0.13(-1.67%) |
Oct 29, 2004 | 7.878 | 7.885 | 7.813 | 7.835 | 18,850,644 | +0.04(+0.58%) |
Oct 28, 2004 | 7.798 | 7.898 | 7.769 | 7.790 | 13,314,940 | -0.01(-0.11%) |
Oct 27, 2004 | 7.704 | 7.884 | 7.704 | 7.798 | 24,723,016 | +0.15(+2.01%) |
Oct 26, 2004 | 7.629 | 7.655 | 7.501 | 7.645 | 8,035,877 | +0.07(+0.88%) |
Oct 25, 2004 | 7.537 | 7.648 | 7.513 | 7.578 | 12,892,725 | +0.02(+0.27%) |
Oct 22, 2004 | 7.436 | 7.611 | 7.432 | 7.558 | 11,129,358 | +0.08(+1.01%) |
Oct 21, 2004 | 7.291 | 7.520 | 7.290 | 7.482 | 14,462,922 | +0.21(+2.95%) |
Oct 20, 2004 | 7.326 | 7.349 | 7.259 | 7.268 | 12,680,238 | +0.04(+0.56%) |
Oct 19, 2004 | 7.320 | 7.374 | 7.210 | 7.227 | 19,148,678 | -0.00(-0.06%) |
Oct 18, 2004 | 7.233 | 7.250 | 7.147 | 7.232 | 7,588,826 | +0.03(+0.40%) |
Oct 15, 2004 | 7.088 | 7.205 | 7.071 | 7.203 | 8,631,945 | +0.10(+1.41%) |
Oct 14, 2004 | 7.088 | 7.211 | 7.081 | 7.103 | 10,108,316 | +0.03(+0.39%) |
Oct 13, 2004 | 7.226 | 7.303 | 7.049 | 7.075 | 9,537,085 | -0.14(-1.93%) |
Oct 12, 2004 | 7.182 | 7.227 | 7.126 | 7.214 | 5,212,833 | +0.06(+0.83%) |
Oct 11, 2004 | 7.190 | 7.226 | 7.107 | 7.155 | 4,371,163 | -0.07(-0.92%) |
Oct 08, 2004 | 7.095 | 7.276 | 7.088 | 7.221 | 8,576,753 | +0.11(+1.51%) |
Oct 07, 2004 | 7.233 | 7.261 | 7.114 | 7.114 | 5,830,978 | -0.12(-1.72%) |
Oct 06, 2004 | 7.208 | 7.239 | 7.175 | 7.239 | 11,932,394 | +0.04(+0.58%) |
Oct 05, 2004 | 7.178 | 7.220 | 7.149 | 7.197 | 3,570,887 | -0.02(-0.24%) |
Oct 04, 2004 | 7.133 | 7.234 | 7.105 | 7.214 | 9,570,199 | +0.09(+1.26%) |
Oct 01, 2004 | 7.103 | 7.240 | 7.103 | 7.124 | 14,675,410 | +0.09(+1.34%) |
Sep 30, 2004 | 7.043 | 7.101 | 7.021 | 7.030 | 22,393,936 | -0.04(-0.51%) |
Sep 29, 2004 | 6.921 | 7.075 | 6.903 | 7.066 | 10,262,852 | +0.14(+2.09%) |
Sep 28, 2004 | 6.865 | 6.947 | 6.823 | 6.921 | 8,615,387 | +0.07(+1.06%) |
Sep 27, 2004 | 6.920 | 6.920 | 6.827 | 6.849 | 6,217,318 | -0.07(-1.03%) |
Sep 24, 2004 | 6.824 | 6.924 | 6.808 | 6.920 | 6,625,735 | +0.10(+1.53%) |
Sep 23, 2004 | 6.924 | 6.930 | 6.805 | 6.816 | 4,660,919 | -0.09(-1.36%) |
Sep 22, 2004 | 6.952 | 6.966 | 6.876 | 6.910 | 5,226,631 | -0.02(-0.33%) |
Sep 21, 2004 | 6.856 | 6.940 | 6.856 | 6.933 | 6,413,248 | +0.08(+1.23%) |
Sep 20, 2004 | 6.836 | 6.905 | 6.834 | 6.849 | 9,247,329 | -0.01(-0.21%) |
Sep 17, 2004 | 6.752 | 6.865 | 6.749 | 6.863 | 4,682,995 | +0.11(+1.57%) |
Sep 16, 2004 | 6.726 | 6.820 | 6.692 | 6.758 | 10,271,131 | +0.05(+0.71%) |
Sep 15, 2004 | 6.776 | 6.776 | 6.681 | 6.710 | 5,607,452 | -0.03(-0.45%) |
Sep 14, 2004 | 6.769 | 6.803 | 6.740 | 6.740 | 6,956,883 | -0.08(-1.11%) |
Sep 13, 2004 | 6.733 | 6.871 | 6.707 | 6.816 | 13,941,363 | +0.05(+0.69%) |
Sep 10, 2004 | 6.747 | 6.781 | 6.724 | 6.769 | 6,308,384 | -0.02(-0.32%) |
Sep 09, 2004 | 6.858 | 6.858 | 6.787 | 6.791 | 15,853,747 | -0.08(-1.14%) |
Sep 08, 2004 | 6.668 | 6.953 | 6.668 | 6.869 | 11,730,945 | +0.16(+2.38%) |
Sep 07, 2004 | 6.711 | 6.733 | 6.678 | 6.710 | 4,274,578 | +0.02(+0.35%) |
Sep 03, 2004 | 6.678 | 6.711 | 6.626 | 6.687 | 3,134,875 | -0.01(-0.11%) |
Sep 02, 2004 | 6.591 | 6.694 | 6.575 | 6.694 | 6,515,352 | +0.10(+1.49%) |
Sep 01, 2004 | 6.631 | 6.631 | 6.581 | 6.595 | 6,018,629 | -0.01(-0.15%) |
Aug 31, 2004 | 6.552 | 6.605 | 6.508 | 6.605 | 6,388,411 | +0.04(+0.64%) |
Aug 30, 2004 | 6.639 | 6.642 | 6.562 | 6.563 | 7,304,590 | -0.06(-0.83%) |
Aug 27, 2004 | 6.624 | 6.681 | 6.616 | 6.618 | 3,725,423 | -0.03(-0.39%) |
Aug 26, 2004 | 6.581 | 6.659 | 6.581 | 6.645 | 3,311,487 | +0.01(+0.20%) |
Aug 25, 2004 | 6.578 | 6.647 | 6.537 | 6.631 | 8,891,344 | +0.00(+0.07%) |
Aug 24, 2004 | 6.624 | 6.682 | 6.600 | 6.627 | 7,450,847 | +0.04(+0.68%) |
Aug 23, 2004 | 6.639 | 6.639 | 6.571 | 6.582 | 5,466,714 | -0.08(-1.18%) |
Aug 20, 2004 | 6.607 | 6.676 | 6.566 | 6.660 | 10,433,946 | +0.10(+1.59%) |
Aug 19, 2004 | 6.610 | 6.618 | 6.518 | 6.556 | 9,592,276 | +3.27(+99.78%) |
Aug 17, 2004 | 3.290 | 3.299 | 3.260 | 3.282 | 1,357,710 | -0.01(-0.22%) |
Aug 16, 2004 | 3.247 | 3.293 | 3.246 | 3.289 | 1,579,165 | +0.06(+1.89%) |
Aug 13, 2004 | 3.207 | 3.232 | 3.198 | 3.228 | 1,491,549 | +0.06(+1.74%) |
Aug 12, 2004 | 3.189 | 3.190 | 3.173 | 3.173 | 2,026,906 | -0.02(-0.77%) |
Aug 11, 2004 | 3.207 | 3.208 | 3.185 | 3.198 | 1,205,243 | -0.02(-0.65%) |
Aug 10, 2004 | 3.225 | 3.235 | 3.208 | 3.219 | 1,271,473 | +0.00(+0.07%) |
Aug 09, 2004 | 3.227 | 3.232 | 3.211 | 3.216 | 1,279,062 | -0.01(-0.31%) |
Aug 06, 2004 | 3.251 | 3.264 | 3.223 | 3.227 | 3,312,867 | -0.03(-0.93%) |
Aug 05, 2004 | 3.308 | 3.308 | 3.250 | 3.257 | 1,714,384 | -0.06(-1.77%) |
Aug 04, 2004 | 3.277 | 3.323 | 3.264 | 3.316 | 2,002,070 | +0.04(+1.17%) |
Aug 03, 2004 | 3.243 | 3.293 | 3.243 | 3.277 | 2,231,114 | +0.02(+0.71%) |
Aug 02, 2004 | 3.247 | 3.262 | 3.226 | 3.254 | 1,236,288 | -0.01(-0.29%) |
Jul 30, 2004 | 3.260 | 3.277 | 3.243 | 3.264 | 1,918,593 | +0.00(+0.07%) |
Jul 29, 2004 | 3.248 | 3.261 | 3.225 | 3.261 | 2,137,979 | +0.01(+0.20%) |
Jul 28, 2004 | 3.211 | 3.261 | 3.211 | 3.255 | 3,667,472 | +0.04(+1.24%) |
Jul 27, 2004 | 3.213 | 3.223 | 3.189 | 3.215 | 1,230,079 | +0.00(+0.09%) |
Jul 26, 2004 | 3.234 | 3.248 | 3.187 | 3.212 | 3,174,888 | -0.02(-0.72%) |
Jul 23, 2004 | 3.219 | 3.239 | 3.203 | 3.235 | 2,038,634 | -0.01(-0.29%) |
Jul 22, 2004 | 3.224 | 3.261 | 3.215 | 3.245 | 3,440,497 | +0.03(+0.95%) |
Jul 21, 2004 | 3.251 | 3.270 | 3.194 | 3.214 | 3,859,263 | -0.03(-1.05%) |
Jul 20, 2004 | 3.166 | 3.258 | 3.135 | 3.248 | 6,771,302 | +0.16(+5.16%) |
Jul 19, 2004 | 3.066 | 3.099 | 3.055 | 3.089 | 1,682,649 | +0.01(+0.42%) |
Jul 16, 2004 | 3.095 | 3.096 | 3.014 | 3.076 | 1,611,590 | +0.01(+0.26%) |
Jul 15, 2004 | 3.121 | 3.121 | 3.053 | 3.068 | 2,108,313 | -0.06(-2.01%) |
Jul 14, 2004 | 3.085 | 3.153 | 3.080 | 3.131 | 2,018,627 | +0.04(+1.36%) |
Jul 13, 2004 | 3.039 | 3.093 | 3.020 | 3.089 | 1,370,817 | +0.05(+1.50%) |
Jul 12, 2004 | 3.066 | 3.069 | 3.011 | 3.043 | 1,101,759 | -0.04(-1.15%) |
Jul 09, 2004 | 3.091 | 3.091 | 3.042 | 3.079 | 1,204,553 | +0.01(+0.28%) |
Jul 08, 2004 | 3.137 | 3.137 | 3.067 | 3.070 | 1,697,137 | -0.07(-2.35%) |
Jul 07, 2004 | 3.143 | 3.153 | 3.138 | 3.144 | 1,272,853 | +0.00(+0.02%) |
Jul 06, 2004 | 3.145 | 3.161 | 3.139 | 3.143 | 1,864,781 | +0.04(+1.36%) |
Jul 02, 2004 | 3.133 | 3.133 | 3.091 | 3.101 | 1,779,234 | -0.02(-0.77%) |
Jul 01, 2004 | 3.153 | 3.156 | 3.104 | 3.125 | 1,153,501 | -0.03(-1.08%) |
Jun 30, 2004 | 3.069 | 3.159 | 3.049 | 3.159 | 4,876,855 | +0.09(+2.93%) |
Jun 29, 2004 | 3.039 | 3.072 | 3.028 | 3.069 | 1,464,643 | +0.04(+1.17%) |
Jun 28, 2004 | 3.019 | 3.042 | 3.018 | 3.034 | 1,405,312 | +0.01(+0.19%) |
Jun 25, 2004 | 3.035 | 3.037 | 2.998 | 3.028 | 1,332,873 | +0.00(+0.00%) |
Jun 24, 2004 | 3.033 | 3.055 | 3.022 | 3.028 | 1,327,354 | -0.02(-0.76%) |
Jun 23, 2004 | 3.023 | 3.051 | 3.020 | 3.051 | 1,224,560 | +0.03(+0.96%) |
Jun 22, 2004 | 3.006 | 3.030 | 2.994 | 3.022 | 1,492,929 | +0.02(+0.65%) |
Jun 21, 2004 | 3.004 | 3.009 | 2.979 | 3.003 | 682,304 | +0.01(+0.46%) |
Jun 18, 2004 | 2.988 | 3.015 | 2.988 | 2.989 | 1,090,721 | +0.01(+0.22%) |
Jun 17, 2004 | 2.968 | 2.985 | 2.952 | 2.982 | 1,136,254 | +0.01(+0.49%) |
Jun 16, 2004 | 2.975 | 2.975 | 2.953 | 2.968 | 1,980,683 | -0.00(-0.12%) |
Jun 15, 2004 | 2.953 | 3.004 | 2.938 | 2.971 | 1,548,120 | +0.04(+1.46%) |
Jun 14, 2004 | 2.928 | 2.939 | 2.905 | 2.929 | 2,731,287 | -0.04(-1.49%) |
Jun 10, 2004 | 3.009 | 3.021 | 2.956 | 2.973 | 5,155,572 | -0.04(-1.30%) |
Jun 09, 2004 | 3.073 | 3.073 | 2.997 | 3.012 | 3,749,570 | -0.07(-2.42%) |
Jun 08, 2004 | 3.080 | 3.101 | 3.069 | 3.087 | 1,853,053 | -0.00(-0.05%) |
Jun 07, 2004 | 3.021 | 3.107 | 3.021 | 3.088 | 3,549,500 | +0.09(+3.07%) |
Jun 04, 2004 | 2.932 | 3.006 | 2.926 | 2.996 | 4,894,103 | +0.10(+3.61%) |
Jun 03, 2004 | 2.874 | 2.897 | 2.871 | 2.892 | 2,651,259 | +0.03(+1.01%) |
Jun 02, 2004 | 2.856 | 2.871 | 2.834 | 2.863 | 3,462,574 | +0.02(+0.61%) |
Jun 01, 2004 | 2.837 | 2.887 | 2.813 | 2.845 | 946,533 | -0.02(-0.56%) |
May 28, 2004 | 2.878 | 2.878 | 2.840 | 2.861 | 1,296,999 | -0.03(-0.93%) |
May 27, 2004 | 2.769 | 2.888 | 2.756 | 2.888 | 6,555,366 | +0.16(+5.79%) |
May 26, 2004 | 2.730 | 2.736 | 2.681 | 2.730 | 3,278,372 | +0.00(+0.16%) |
May 25, 2004 | 2.711 | 2.733 | 2.703 | 2.726 | 1,621,249 | +0.00(+0.16%) |
May 24, 2004 | 2.711 | 2.729 | 2.692 | 2.721 | 1,483,270 | +0.03(+1.08%) |
May 21, 2004 | 2.703 | 2.709 | 2.682 | 2.692 | 3,440,497 | -0.03(-0.93%) |
May 20, 2004 | 2.703 | 2.725 | 2.683 | 2.718 | 3,465,334 | +0.00(+0.00%) |
May 19, 2004 | 2.718 | 2.747 | 2.696 | 2.718 | 4,191,791 | +0.04(+1.38%) |
May 18, 2004 | 2.653 | 2.685 | 2.646 | 2.681 | 2,730,597 | +0.02(+0.65%) |
May 17, 2004 | 2.682 | 2.684 | 2.660 | 2.663 | 1,759,917 | -0.02(-0.76%) |
May 14, 2004 | 2.682 | 2.700 | 2.651 | 2.684 | 2,154,536 | -0.01(-0.38%) |
May 13, 2004 | 2.700 | 2.705 | 2.681 | 2.694 | 2,642,981 | -0.02(-0.75%) |
May 12, 2004 | 2.732 | 2.732 | 2.692 | 2.714 | 3,038,290 | -0.05(-1.78%) |
May 11, 2004 | 2.714 | 2.768 | 2.714 | 2.763 | 2,607,106 | +0.06(+2.17%) |
May 10, 2004 | 2.707 | 2.729 | 2.689 | 2.705 | 2,154,536 | -0.02(-0.56%) |
May 07, 2004 | 2.758 | 2.764 | 2.713 | 2.720 | 2,824,423 | -0.06(-2.29%) |
May 06, 2004 | 2.771 | 2.801 | 2.756 | 2.784 | 2,070,369 | +0.01(+0.47%) |
May 05, 2004 | 2.765 | 2.782 | 2.742 | 2.771 | 1,422,559 | +0.01(+0.45%) |
May 04, 2004 | 2.765 | 2.781 | 2.740 | 2.758 | 1,868,231 | +0.01(+0.48%) |