Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.165 | 3.188 | 3.146 | 3.188 | 80,585 | +0.02(+0.73%) |
Apr 28, 2005 | 3.167 | 3.167 | 3.165 | 3.165 | 89,168 | -0.00(-0.07%) |
Apr 27, 2005 | 3.148 | 3.181 | 3.148 | 3.167 | 51,975 | +0.02(+0.60%) |
Apr 26, 2005 | 3.167 | 3.177 | 3.125 | 3.148 | 139,236 | -0.02(-0.60%) |
Apr 25, 2005 | 3.177 | 3.181 | 3.167 | 3.167 | 10,490 | -0.00(-0.13%) |
Apr 22, 2005 | 3.215 | 3.219 | 3.148 | 3.171 | 116,825 | -0.05(-1.43%) |
Apr 21, 2005 | 3.171 | 3.219 | 3.167 | 3.217 | 172,138 | +0.05(+1.46%) |
Apr 20, 2005 | 3.148 | 3.177 | 3.148 | 3.171 | 183,105 | +0.02(+0.73%) |
Apr 19, 2005 | 3.095 | 3.148 | 3.095 | 3.148 | 41,961 | +0.05(+1.76%) |
Apr 18, 2005 | 3.083 | 3.104 | 3.077 | 3.093 | 80,108 | +0.01(+0.27%) |
Apr 15, 2005 | 3.114 | 3.125 | 3.079 | 3.085 | 368,118 | -0.04(-1.28%) |
Apr 14, 2005 | 3.202 | 3.209 | 3.116 | 3.125 | 82,969 | -0.06(-1.97%) |
Apr 13, 2005 | 3.278 | 3.293 | 3.188 | 3.188 | 100,612 | -0.09(-2.75%) |
Apr 12, 2005 | 3.272 | 3.293 | 3.198 | 3.278 | 52,452 | +0.03(+0.84%) |
Apr 11, 2005 | 3.324 | 3.324 | 3.251 | 3.251 | 31,948 | -0.07(-2.08%) |
Apr 08, 2005 | 3.376 | 3.376 | 3.318 | 3.320 | 78,201 | -0.06(-1.80%) |
Apr 07, 2005 | 3.324 | 3.381 | 3.324 | 3.381 | 34,332 | +0.05(+1.45%) |
Apr 06, 2005 | 3.297 | 3.364 | 3.297 | 3.332 | 65,803 | +0.03(+0.89%) |
Apr 05, 2005 | 3.230 | 3.303 | 3.230 | 3.303 | 123,024 | +0.07(+2.14%) |
Apr 04, 2005 | 3.225 | 3.251 | 3.167 | 3.234 | 54,836 | +0.00(+0.06%) |
Apr 01, 2005 | 3.324 | 3.334 | 3.230 | 3.232 | 47,683 | -0.10(-2.90%) |
Mar 31, 2005 | 3.366 | 3.366 | 3.318 | 3.328 | 185,012 | -0.04(-1.12%) |
Mar 30, 2005 | 3.345 | 3.379 | 3.345 | 3.366 | 49,591 | +0.02(+0.63%) |
Mar 29, 2005 | 3.372 | 3.372 | 3.343 | 3.345 | 105,381 | -0.03(-0.93%) |
Mar 28, 2005 | 3.408 | 3.408 | 3.368 | 3.376 | 33,378 | -0.04(-1.23%) |
Mar 24, 2005 | 3.404 | 3.439 | 3.404 | 3.418 | 167,369 | +0.01(+0.37%) |
Mar 23, 2005 | 3.429 | 3.429 | 3.389 | 3.406 | 69,618 | -0.03(-0.85%) |
Mar 22, 2005 | 3.439 | 3.483 | 3.435 | 3.435 | 65,803 | -0.01(-0.24%) |
Mar 21, 2005 | 3.429 | 3.444 | 3.395 | 3.444 | 114,440 | -0.01(-0.18%) |
Mar 18, 2005 | 3.550 | 3.550 | 3.450 | 3.450 | 19,550 | -0.10(-2.78%) |
Mar 17, 2005 | 3.525 | 3.553 | 3.525 | 3.548 | 34,809 | +0.01(+0.24%) |
Mar 16, 2005 | 3.557 | 3.567 | 3.538 | 3.540 | 111,579 | -0.02(-0.47%) |
Mar 15, 2005 | 3.563 | 3.597 | 3.534 | 3.557 | 139,713 | -0.00(-0.06%) |
Mar 14, 2005 | 3.565 | 3.565 | 3.544 | 3.559 | 102,043 | -0.01(-0.18%) |
Mar 11, 2005 | 3.565 | 3.567 | 3.530 | 3.565 | 61,988 | +0.01(+0.30%) |
Mar 10, 2005 | 3.576 | 3.576 | 3.555 | 3.555 | 55,789 | -0.01(-0.29%) |
Mar 09, 2005 | 3.603 | 3.603 | 3.553 | 3.565 | 59,127 | -0.04(-0.99%) |
Mar 08, 2005 | 3.618 | 3.618 | 3.586 | 3.601 | 236,988 | -0.00(-0.06%) |
Mar 07, 2005 | 3.639 | 3.641 | 3.586 | 3.603 | 30,040 | -0.05(-1.43%) |
Mar 04, 2005 | 3.597 | 3.660 | 3.597 | 3.655 | 92,506 | +0.05(+1.34%) |
Mar 03, 2005 | 3.624 | 3.639 | 3.576 | 3.607 | 171,184 | -0.02(-0.64%) |
Mar 02, 2005 | 3.649 | 3.680 | 3.630 | 3.630 | 187,873 | -0.03(-0.80%) |
Mar 01, 2005 | 3.691 | 3.691 | 3.634 | 3.660 | 62,942 | -0.03(-0.85%) |
Feb 28, 2005 | 3.660 | 3.691 | 3.620 | 3.691 | 123,500 | +0.02(+0.57%) |
Feb 25, 2005 | 3.628 | 3.676 | 3.628 | 3.670 | 152,587 | +0.04(+1.16%) |
Feb 24, 2005 | 3.597 | 3.628 | 3.576 | 3.628 | 74,863 | +0.02(+0.58%) |
Feb 23, 2005 | 3.628 | 3.664 | 3.586 | 3.607 | 287,532 | -0.02(-0.58%) |
Feb 22, 2005 | 3.636 | 3.636 | 3.618 | 3.628 | 166,416 | -0.00(-0.06%) |
Feb 18, 2005 | 3.689 | 3.689 | 3.626 | 3.630 | 130,176 | -0.06(-1.65%) |
Feb 17, 2005 | 3.666 | 3.697 | 3.666 | 3.691 | 257,015 | +0.03(+0.69%) |
Feb 16, 2005 | 3.634 | 3.678 | 3.628 | 3.666 | 284,194 | +0.03(+0.87%) |
Feb 15, 2005 | 3.639 | 3.660 | 3.618 | 3.634 | 95,844 | -0.01(-0.40%) |
Feb 14, 2005 | 3.523 | 3.649 | 3.523 | 3.649 | 227,451 | +0.08(+2.11%) |
Feb 11, 2005 | 3.439 | 3.574 | 3.439 | 3.574 | 180,721 | +0.13(+3.90%) |
Feb 10, 2005 | 3.431 | 3.439 | 3.397 | 3.439 | 258,445 | -0.00(-0.12%) |
Feb 09, 2005 | 3.435 | 3.446 | 3.418 | 3.444 | 59,604 | +0.00(+0.12%) |
Feb 08, 2005 | 3.372 | 3.450 | 3.372 | 3.439 | 37,193 | +0.05(+1.55%) |
Feb 07, 2005 | 3.293 | 3.387 | 3.293 | 3.387 | 53,405 | +0.09(+2.87%) |
Feb 04, 2005 | 3.309 | 3.309 | 3.282 | 3.293 | 257,492 | -0.02(-0.51%) |
Feb 03, 2005 | 3.376 | 3.385 | 3.309 | 3.309 | 178,813 | -0.06(-1.87%) |
Feb 02, 2005 | 3.444 | 3.444 | 3.347 | 3.372 | 193,595 | -0.08(-2.43%) |
Feb 01, 2005 | 3.439 | 3.498 | 3.439 | 3.456 | 101,089 | +0.00(+0.00%) |
Jan 31, 2005 | 3.372 | 3.456 | 3.372 | 3.456 | 127,792 | +0.08(+2.23%) |
Jan 28, 2005 | 3.397 | 3.406 | 3.355 | 3.381 | 60,558 | -0.03(-0.98%) |
Jan 27, 2005 | 3.397 | 3.418 | 3.393 | 3.414 | 99,658 | +0.02(+0.49%) |
Jan 26, 2005 | 3.330 | 3.397 | 3.330 | 3.397 | 143,051 | +0.06(+1.76%) |
Jan 25, 2005 | 3.309 | 3.355 | 3.305 | 3.339 | 71,048 | +0.03(+0.76%) |
Jan 24, 2005 | 3.355 | 3.366 | 3.303 | 3.313 | 192,642 | -0.04(-1.31%) |
Jan 21, 2005 | 3.414 | 3.425 | 3.358 | 3.358 | 61,035 | -0.07(-1.96%) |
Jan 20, 2005 | 3.429 | 3.441 | 3.414 | 3.425 | 64,373 | -0.01(-0.18%) |
Jan 19, 2005 | 3.418 | 3.452 | 3.417 | 3.431 | 85,353 | +0.00(+0.12%) |
Jan 18, 2005 | 3.423 | 3.458 | 3.418 | 3.427 | 113,010 | +0.01(+0.31%) |
Jan 14, 2005 | 3.402 | 3.435 | 3.402 | 3.416 | 114,440 | +0.01(+0.37%) |
Jan 13, 2005 | 3.372 | 3.404 | 3.364 | 3.404 | 72,002 | +0.03(+0.81%) |
Jan 12, 2005 | 3.393 | 3.393 | 3.351 | 3.376 | 160,694 | -0.02(-0.62%) |
Jan 11, 2005 | 3.387 | 3.397 | 3.372 | 3.397 | 72,479 | +0.02(+0.62%) |
Jan 10, 2005 | 3.324 | 3.387 | 3.324 | 3.376 | 75,340 | +0.05(+1.45%) |
Jan 07, 2005 | 3.429 | 3.429 | 3.303 | 3.328 | 113,010 | -0.12(-3.58%) |
Jan 06, 2005 | 3.387 | 3.452 | 3.355 | 3.452 | 77,724 | +0.07(+1.92%) |
Jan 05, 2005 | 3.429 | 3.429 | 3.376 | 3.387 | 70,095 | -0.02(-0.62%) |
Jan 04, 2005 | 3.477 | 3.492 | 3.408 | 3.408 | 61,035 | -0.08(-2.34%) |
Jan 03, 2005 | 3.601 | 3.601 | 3.475 | 3.490 | 83,923 | -0.14(-3.76%) |
Dec 31, 2004 | 3.660 | 3.689 | 3.626 | 3.626 | 30,517 | -0.05(-1.26%) |
Dec 30, 2004 | 3.701 | 3.729 | 3.672 | 3.672 | 30,040 | -0.02(-0.51%) |
Dec 29, 2004 | 3.643 | 3.733 | 3.630 | 3.691 | 79,154 | +0.04(+1.15%) |
Dec 28, 2004 | 3.565 | 3.649 | 3.565 | 3.649 | 30,040 | +0.07(+1.81%) |
Dec 27, 2004 | 3.639 | 3.639 | 3.555 | 3.584 | 49,591 | -0.07(-1.84%) |
Dec 23, 2004 | 3.618 | 3.660 | 3.618 | 3.651 | 57,220 | +0.02(+0.64%) |
Dec 22, 2004 | 3.580 | 3.628 | 3.576 | 3.628 | 39,577 | +0.05(+1.35%) |
Dec 21, 2004 | 3.586 | 3.588 | 3.536 | 3.580 | 34,809 | -0.01(-0.41%) |
Dec 20, 2004 | 3.628 | 3.639 | 3.586 | 3.595 | 30,040 | -0.04(-1.10%) |
Dec 17, 2004 | 3.615 | 3.639 | 3.609 | 3.634 | 48,160 | +0.02(+0.52%) |
Dec 16, 2004 | 3.565 | 3.660 | 3.523 | 3.615 | 1,475,811 | +0.05(+1.53%) |
Dec 15, 2004 | 3.389 | 3.561 | 3.389 | 3.561 | 79,154 | +0.16(+4.69%) |
Dec 14, 2004 | 3.363 | 3.402 | 3.358 | 3.402 | 85,353 | +0.04(+1.06%) |
Dec 13, 2004 | 3.339 | 3.366 | 3.334 | 3.366 | 50,544 | +0.02(+0.69%) |
Dec 10, 2004 | 3.293 | 3.343 | 3.288 | 3.343 | 31,471 | +0.06(+1.85%) |
Dec 09, 2004 | 3.230 | 3.282 | 3.213 | 3.282 | 35,762 | +0.03(+0.97%) |
Dec 08, 2004 | 3.272 | 3.272 | 3.230 | 3.251 | 31,471 | -0.01(-0.19%) |
Dec 07, 2004 | 3.397 | 3.397 | 3.257 | 3.257 | 64,373 | -0.15(-4.43%) |
Dec 06, 2004 | 3.439 | 3.452 | 3.402 | 3.408 | 45,776 | -0.05(-1.40%) |
Dec 03, 2004 | 3.471 | 3.471 | 3.439 | 3.456 | 72,956 | -0.01(-0.36%) |
Dec 02, 2004 | 3.471 | 3.481 | 3.444 | 3.469 | 51,021 | -0.01(-0.36%) |
Dec 01, 2004 | 3.439 | 3.530 | 3.439 | 3.481 | 178,813 | +0.04(+1.16%) |
Nov 30, 2004 | 3.397 | 3.471 | 3.387 | 3.441 | 41,008 | +0.05(+1.61%) |
Nov 29, 2004 | 3.303 | 3.404 | 3.293 | 3.387 | 61,512 | +0.07(+2.22%) |
Nov 26, 2004 | 3.303 | 3.313 | 3.251 | 3.313 | 87,261 | -0.00(-0.06%) |
Nov 24, 2004 | 3.257 | 3.320 | 3.257 | 3.316 | 59,127 | +0.06(+1.74%) |
Nov 23, 2004 | 3.219 | 3.259 | 3.219 | 3.259 | 79,631 | +0.02(+0.58%) |
Nov 22, 2004 | 3.156 | 3.240 | 3.156 | 3.240 | 70,571 | +0.08(+2.59%) |
Nov 19, 2004 | 3.146 | 3.167 | 3.146 | 3.158 | 35,285 | +0.02(+0.53%) |
Nov 18, 2004 | 3.093 | 3.146 | 3.093 | 3.142 | 108,718 | +0.05(+1.56%) |
Nov 17, 2004 | 2.999 | 3.125 | 2.999 | 3.093 | 156,402 | +0.04(+1.37%) |
Nov 16, 2004 | 3.066 | 3.093 | 3.051 | 3.051 | 1,437,664 | -0.03(-1.02%) |
Nov 15, 2004 | 3.009 | 3.083 | 3.001 | 3.083 | 32,901 | +0.06(+2.08%) |
Nov 12, 2004 | 3.009 | 3.020 | 2.988 | 3.020 | 64,849 | +0.01(+0.35%) |
Nov 11, 2004 | 2.957 | 3.020 | 2.957 | 3.009 | 131,607 | +0.07(+2.50%) |
Nov 10, 2004 | 2.999 | 2.999 | 2.915 | 2.936 | 171,661 | -0.06(-2.10%) |
Nov 09, 2004 | 2.936 | 3.018 | 2.928 | 2.999 | 208,377 | +0.06(+2.00%) |
Nov 08, 2004 | 2.915 | 2.963 | 2.915 | 2.940 | 94,413 | +0.01(+0.36%) |
Nov 05, 2004 | 2.936 | 2.957 | 2.915 | 2.930 | 64,373 | -0.01(-0.21%) |
Nov 04, 2004 | 2.909 | 2.957 | 2.909 | 2.936 | 66,757 | +0.03(+1.08%) |
Nov 03, 2004 | 2.884 | 2.944 | 2.884 | 2.905 | 74,386 | +0.02(+0.73%) |
Nov 02, 2004 | 2.905 | 2.940 | 2.884 | 2.884 | 45,776 | -0.04(-1.22%) |
Nov 01, 2004 | 2.894 | 2.923 | 2.873 | 2.919 | 26,702 | +0.00(+0.14%) |
Oct 29, 2004 | 2.957 | 2.959 | 2.915 | 2.915 | 19,550 | -0.05(-1.70%) |
Oct 28, 2004 | 2.955 | 2.997 | 2.936 | 2.965 | 74,386 | +0.01(+0.28%) |
Oct 27, 2004 | 3.009 | 3.049 | 2.936 | 2.957 | 154,495 | -0.06(-2.08%) |
Oct 26, 2004 | 2.988 | 3.020 | 2.978 | 3.020 | 90,599 | +0.05(+1.62%) |
Oct 25, 2004 | 3.041 | 3.041 | 2.957 | 2.972 | 276,565 | -0.08(-2.68%) |
Oct 22, 2004 | 3.135 | 3.146 | 3.053 | 3.053 | 220,775 | -0.09(-2.87%) |
Oct 21, 2004 | 3.114 | 3.146 | 3.104 | 3.144 | 29,087 | +0.02(+0.67%) |
Oct 20, 2004 | 3.104 | 3.135 | 3.083 | 3.123 | 72,479 | +0.01(+0.27%) |
Oct 19, 2004 | 3.158 | 3.183 | 3.114 | 3.114 | 75,340 | -0.04(-1.13%) |
Oct 18, 2004 | 3.146 | 3.165 | 3.125 | 3.150 | 68,664 | -0.01(-0.27%) |
Oct 15, 2004 | 3.039 | 3.158 | 3.039 | 3.158 | 42,438 | +0.12(+3.93%) |
Oct 14, 2004 | 3.041 | 3.060 | 3.030 | 3.039 | 41,008 | -0.01(-0.41%) |
Oct 13, 2004 | 3.089 | 3.114 | 3.051 | 3.051 | 20,027 | -0.04(-1.22%) |
Oct 12, 2004 | 3.009 | 3.089 | 3.009 | 3.089 | 50,067 | +0.09(+3.01%) |
Oct 11, 2004 | 3.020 | 3.047 | 2.978 | 2.999 | 61,512 | -0.03(-1.04%) |
Oct 08, 2004 | 3.049 | 3.068 | 3.030 | 3.030 | 30,994 | -0.02(-0.69%) |
Oct 07, 2004 | 3.062 | 3.089 | 3.043 | 3.051 | 63,419 | -0.02(-0.68%) |
Oct 06, 2004 | 2.949 | 3.072 | 2.938 | 3.072 | 53,882 | +0.12(+3.90%) |
Oct 05, 2004 | 2.869 | 3.009 | 2.869 | 2.957 | 167,846 | +0.09(+3.30%) |
Oct 04, 2004 | 2.861 | 2.881 | 2.852 | 2.863 | 31,948 | +0.01(+0.29%) |
Oct 01, 2004 | 2.842 | 2.873 | 2.821 | 2.854 | 58,174 | +0.03(+0.96%) |
Sep 30, 2004 | 2.751 | 2.848 | 2.751 | 2.827 | 54,836 | +0.06(+2.12%) |
Sep 29, 2004 | 2.720 | 2.772 | 2.720 | 2.768 | 109,672 | +0.05(+1.77%) |
Sep 28, 2004 | 2.737 | 2.747 | 2.695 | 2.720 | 66,757 | -0.03(-0.92%) |
Sep 27, 2004 | 2.705 | 2.747 | 2.705 | 2.745 | 19,073 | -0.00(-0.08%) |
Sep 24, 2004 | 2.747 | 2.760 | 2.686 | 2.747 | 43,392 | -0.01(-0.38%) |
Sep 23, 2004 | 2.751 | 2.764 | 2.739 | 2.758 | 26,702 | +0.01(+0.54%) |
Sep 22, 2004 | 2.789 | 2.791 | 2.737 | 2.743 | 36,239 | -0.07(-2.39%) |
Sep 21, 2004 | 2.760 | 2.810 | 2.756 | 2.810 | 19,550 | +0.07(+2.37%) |
Sep 20, 2004 | 2.745 | 2.747 | 2.716 | 2.745 | 25,272 | -0.02(-0.76%) |
Sep 17, 2004 | 2.726 | 2.787 | 2.726 | 2.766 | 148,773 | +0.04(+1.46%) |
Sep 16, 2004 | 2.737 | 2.768 | 2.720 | 2.726 | 41,008 | -0.01(-0.38%) |
Sep 15, 2004 | 2.728 | 2.737 | 2.684 | 2.737 | 37,670 | +0.01(+0.31%) |
Sep 14, 2004 | 2.747 | 2.770 | 2.722 | 2.728 | 186,443 | -0.03(-1.14%) |
Sep 13, 2004 | 2.726 | 2.785 | 2.722 | 2.760 | 109,195 | +0.02(+0.84%) |
Sep 10, 2004 | 2.758 | 2.787 | 2.726 | 2.737 | 128,269 | -0.04(-1.44%) |
Sep 09, 2004 | 2.747 | 2.785 | 2.720 | 2.777 | 197,410 | +0.04(+1.53%) |
Sep 08, 2004 | 2.720 | 2.785 | 2.710 | 2.735 | 48,160 | +0.01(+0.31%) |
Sep 07, 2004 | 2.779 | 2.779 | 2.724 | 2.726 | 105,381 | -0.05(-1.96%) |
Sep 03, 2004 | 2.747 | 2.781 | 2.726 | 2.781 | 113,010 | +0.05(+1.92%) |
Sep 02, 2004 | 2.663 | 2.768 | 2.645 | 2.728 | 74,863 | +0.05(+1.72%) |
Sep 01, 2004 | 2.554 | 2.682 | 2.554 | 2.682 | 96,797 | +0.13(+5.27%) |
Aug 31, 2004 | 2.632 | 2.632 | 2.529 | 2.548 | 78,201 | -0.07(-2.80%) |
Aug 30, 2004 | 2.684 | 2.684 | 2.579 | 2.621 | 46,730 | -0.05(-1.81%) |
Aug 27, 2004 | 2.663 | 2.684 | 2.632 | 2.670 | 61,988 | -0.01(-0.39%) |
Aug 26, 2004 | 2.747 | 2.789 | 2.670 | 2.680 | 168,800 | -0.05(-1.69%) |
Aug 25, 2004 | 2.705 | 2.756 | 2.701 | 2.726 | 113,487 | +0.00(+0.15%) |
Aug 24, 2004 | 2.728 | 2.751 | 2.707 | 2.722 | 45,299 | -0.01(-0.46%) |
Aug 23, 2004 | 2.726 | 2.754 | 2.726 | 2.735 | 85,830 | +0.01(+0.31%) |
Aug 20, 2004 | 2.705 | 2.747 | 2.686 | 2.726 | 34,332 | +0.01(+0.31%) |
Aug 19, 2004 | 2.714 | 2.726 | 2.695 | 2.718 | 88,691 | +0.01(+0.47%) |
Aug 18, 2004 | 2.693 | 2.707 | 2.672 | 2.705 | 51,975 | +0.01(+0.55%) |
Aug 17, 2004 | 2.684 | 2.710 | 2.649 | 2.691 | 111,103 | -0.01(-0.54%) |
Aug 16, 2004 | 2.640 | 2.705 | 2.624 | 2.705 | 88,214 | +0.07(+2.46%) |
Aug 13, 2004 | 2.632 | 2.659 | 2.611 | 2.640 | 30,040 | -0.00(-0.08%) |
Aug 12, 2004 | 2.684 | 2.695 | 2.632 | 2.642 | 31,471 | -0.06(-2.25%) |
Aug 11, 2004 | 2.674 | 2.705 | 2.670 | 2.703 | 31,471 | +0.02(+0.78%) |
Aug 10, 2004 | 2.590 | 2.682 | 2.579 | 2.682 | 58,174 | +0.10(+3.82%) |
Aug 09, 2004 | 2.613 | 2.613 | 2.584 | 2.584 | 14,781 | -0.05(-1.83%) |
Aug 06, 2004 | 2.670 | 2.670 | 2.611 | 2.632 | 28,610 | -0.04(-1.57%) |
Aug 05, 2004 | 2.705 | 2.716 | 2.663 | 2.674 | 89,645 | -0.04(-1.54%) |
Aug 04, 2004 | 2.758 | 2.758 | 2.716 | 2.716 | 24,318 | -0.06(-2.12%) |
Aug 03, 2004 | 2.779 | 2.789 | 2.764 | 2.775 | 22,411 | -0.02(-0.75%) |
Aug 02, 2004 | 2.785 | 2.831 | 2.785 | 2.796 | 53,882 | -0.01(-0.37%) |
Jul 30, 2004 | 2.791 | 2.814 | 2.789 | 2.806 | 34,809 | +0.03(+1.06%) |
Jul 29, 2004 | 2.751 | 2.793 | 2.751 | 2.777 | 71,048 | +0.03(+1.07%) |
Jul 28, 2004 | 2.716 | 2.749 | 2.716 | 2.747 | 40,054 | +0.03(+1.24%) |
Jul 27, 2004 | 2.565 | 2.714 | 2.565 | 2.714 | 80,108 | +0.16(+6.24%) |
Jul 26, 2004 | 2.563 | 2.563 | 2.517 | 2.554 | 56,743 | -0.01(-0.41%) |
Jul 23, 2004 | 2.621 | 2.621 | 2.563 | 2.565 | 41,008 | -0.04(-1.61%) |
Jul 22, 2004 | 2.645 | 2.645 | 2.563 | 2.607 | 68,187 | -0.04(-1.43%) |
Jul 21, 2004 | 2.636 | 2.674 | 2.636 | 2.645 | 56,266 | +0.01(+0.48%) |
Jul 20, 2004 | 2.621 | 2.632 | 2.603 | 2.632 | 88,214 | -0.00(-0.08%) |
Jul 19, 2004 | 2.663 | 2.663 | 2.628 | 2.634 | 31,948 | -0.02(-0.79%) |
Jul 16, 2004 | 2.722 | 2.722 | 2.655 | 2.655 | 23,365 | -0.07(-2.62%) |
Jul 15, 2004 | 2.747 | 2.747 | 2.693 | 2.726 | 30,040 | -0.01(-0.38%) |
Jul 14, 2004 | 2.783 | 2.793 | 2.737 | 2.737 | 48,637 | -0.04(-1.51%) |
Jul 13, 2004 | 2.758 | 2.779 | 2.741 | 2.779 | 30,994 | +0.02(+0.61%) |
Jul 12, 2004 | 2.726 | 2.766 | 2.726 | 2.762 | 16,212 | +0.02(+0.61%) |
Jul 09, 2004 | 2.716 | 2.745 | 2.716 | 2.745 | 37,193 | -0.03(-0.98%) |
Jul 08, 2004 | 2.884 | 2.884 | 2.772 | 2.772 | 71,525 | -0.10(-3.50%) |
Jul 07, 2004 | 2.905 | 2.907 | 2.873 | 2.873 | 46,730 | -0.03(-0.94%) |
Jul 06, 2004 | 2.926 | 2.926 | 2.863 | 2.900 | 25,749 | -0.00(-0.07%) |
Jul 02, 2004 | 2.926 | 2.934 | 2.894 | 2.902 | 48,160 | -0.03(-1.07%) |
Jul 01, 2004 | 2.915 | 2.936 | 2.894 | 2.934 | 252,723 | +0.01(+0.29%) |
Jun 30, 2004 | 2.858 | 2.926 | 2.831 | 2.926 | 107,288 | +0.07(+2.50%) |
Jun 29, 2004 | 2.827 | 2.861 | 2.779 | 2.854 | 101,089 | +0.02(+0.81%) |
Jun 28, 2004 | 2.787 | 2.863 | 2.737 | 2.831 | 177,383 | +0.06(+2.27%) |
Jun 25, 2004 | 2.827 | 2.863 | 2.747 | 2.768 | 94,890 | -0.04(-1.57%) |
Jun 24, 2004 | 2.852 | 2.858 | 2.812 | 2.812 | 69,141 | -0.05(-1.76%) |
Jun 23, 2004 | 2.821 | 2.894 | 2.800 | 2.863 | 117,778 | +0.03(+0.96%) |
Jun 22, 2004 | 2.831 | 2.850 | 2.810 | 2.835 | 108,242 | +0.01(+0.52%) |
Jun 21, 2004 | 2.810 | 2.831 | 2.810 | 2.821 | 46,730 | +0.03(+1.13%) |
Jun 18, 2004 | 2.831 | 2.875 | 2.768 | 2.789 | 289,917 | -0.04(-1.48%) |
Jun 17, 2004 | 2.852 | 2.905 | 2.810 | 2.831 | 243,186 | -0.01(-0.37%) |
Jun 16, 2004 | 2.758 | 2.842 | 2.758 | 2.842 | 11,444 | +0.10(+3.59%) |
Jun 15, 2004 | 2.632 | 2.768 | 2.626 | 2.743 | 51,021 | +0.10(+3.64%) |
Jun 14, 2004 | 2.569 | 2.657 | 2.569 | 2.647 | 27,179 | +0.06(+2.19%) |
Jun 10, 2004 | 2.590 | 2.605 | 2.582 | 2.590 | 8,583 | -0.01(-0.32%) |
Jun 09, 2004 | 2.533 | 2.624 | 2.533 | 2.598 | 50,067 | +0.07(+2.91%) |
Jun 08, 2004 | 2.527 | 2.546 | 2.525 | 2.525 | 5,245 | +0.01(+0.50%) |
Jun 07, 2004 | 2.464 | 2.512 | 2.445 | 2.512 | 28,133 | +0.04(+1.78%) |
Jun 04, 2004 | 2.468 | 2.468 | 2.443 | 2.468 | 34,332 | +0.00(+0.00%) |
Jun 03, 2004 | 2.475 | 2.475 | 2.441 | 2.468 | 23,365 | +0.00(+0.17%) |
Jun 02, 2004 | 2.479 | 2.487 | 2.454 | 2.464 | 37,670 | -0.01(-0.42%) |
Jun 01, 2004 | 2.475 | 2.487 | 2.454 | 2.475 | 27,179 | -0.00(-0.17%) |
May 28, 2004 | 2.475 | 2.506 | 2.464 | 2.479 | 17,642 | -0.00(-0.08%) |
May 27, 2004 | 2.496 | 2.517 | 2.481 | 2.481 | 27,656 | -0.04(-1.42%) |
May 26, 2004 | 2.506 | 2.535 | 2.506 | 2.517 | 22,411 | +0.01(+0.33%) |
May 25, 2004 | 2.527 | 2.531 | 2.485 | 2.508 | 24,795 | -0.01(-0.33%) |
May 24, 2004 | 2.479 | 2.533 | 2.479 | 2.517 | 17,642 | +0.03(+1.35%) |
May 21, 2004 | 2.443 | 2.489 | 2.437 | 2.483 | 49,591 | +0.05(+2.16%) |
May 20, 2004 | 2.506 | 2.506 | 2.422 | 2.431 | 108,242 | -0.09(-3.42%) |
May 19, 2004 | 2.521 | 2.540 | 2.517 | 2.517 | 62,942 | -0.01(-0.50%) |
May 18, 2004 | 2.538 | 2.548 | 2.525 | 2.529 | 101,089 | -0.01(-0.33%) |
May 17, 2004 | 2.579 | 2.579 | 2.535 | 2.538 | 121,116 | -0.04(-1.55%) |
May 14, 2004 | 2.569 | 2.600 | 2.559 | 2.577 | 33,378 | +0.00(+0.08%) |
May 13, 2004 | 2.579 | 2.584 | 2.567 | 2.575 | 11,444 | +0.01(+0.33%) |
May 12, 2004 | 2.559 | 2.569 | 2.538 | 2.567 | 30,040 | +0.03(+1.16%) |
May 11, 2004 | 2.565 | 2.567 | 2.538 | 2.538 | 45,776 | +0.00(+0.00%) |
May 10, 2004 | 2.575 | 2.577 | 2.538 | 2.538 | 75,817 | -0.04(-1.63%) |
May 07, 2004 | 2.569 | 2.584 | 2.565 | 2.579 | 88,214 | +0.00(+0.00%) |
May 06, 2004 | 2.590 | 2.592 | 2.563 | 2.579 | 44,345 | -0.00(-0.08%) |
May 05, 2004 | 2.642 | 2.642 | 2.577 | 2.582 | 40,531 | -0.04(-1.60%) |
May 04, 2004 | 2.642 | 2.674 | 2.624 | 2.624 | 18,596 | -0.02(-0.87%) |