Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.110 | 3.110 | 3.065 | 3.066 | 5,714,781 | -0.03(-0.82%) |
Apr 28, 2005 | 3.152 | 3.165 | 3.087 | 3.091 | 5,286,291 | -0.07(-2.36%) |
Apr 27, 2005 | 3.182 | 3.182 | 3.140 | 3.166 | 3,911,131 | -0.00(-0.15%) |
Apr 26, 2005 | 3.194 | 3.194 | 3.142 | 3.170 | 3,799,491 | -0.02(-0.65%) |
Apr 25, 2005 | 3.182 | 3.192 | 3.161 | 3.191 | 3,347,262 | +0.01(+0.42%) |
Apr 22, 2005 | 3.187 | 3.189 | 3.121 | 3.178 | 5,355,201 | -0.03(-0.80%) |
Apr 21, 2005 | 3.117 | 3.242 | 3.106 | 3.203 | 9,239,041 | +0.12(+4.05%) |
Apr 20, 2005 | 3.027 | 3.205 | 2.992 | 3.079 | 16,262,593 | +0.04(+1.27%) |
Apr 19, 2005 | 3.037 | 3.041 | 2.982 | 3.040 | 6,254,265 | +0.02(+0.63%) |
Apr 18, 2005 | 2.962 | 3.065 | 2.956 | 3.021 | 5,021,611 | +0.07(+2.40%) |
Apr 15, 2005 | 2.961 | 2.989 | 2.932 | 2.950 | 2,951,326 | -0.02(-0.70%) |
Apr 14, 2005 | 3.033 | 3.080 | 2.971 | 2.971 | 3,992,594 | -0.07(-2.24%) |
Apr 13, 2005 | 2.981 | 3.067 | 2.980 | 3.039 | 3,602,545 | +0.03(+1.16%) |
Apr 12, 2005 | 3.003 | 3.018 | 2.965 | 3.004 | 3,454,455 | +0.01(+0.44%) |
Apr 11, 2005 | 3.055 | 3.055 | 2.984 | 2.991 | 1,916,608 | -0.07(-2.34%) |
Apr 08, 2005 | 3.101 | 3.111 | 3.043 | 3.063 | 2,980,175 | -0.03(-1.13%) |
Apr 07, 2005 | 3.038 | 3.117 | 3.038 | 3.098 | 3,799,602 | +0.05(+1.52%) |
Apr 06, 2005 | 3.032 | 3.067 | 3.024 | 3.051 | 2,306,423 | +0.02(+0.75%) |
Apr 05, 2005 | 3.008 | 3.048 | 2.997 | 3.029 | 2,834,895 | +0.02(+0.69%) |
Apr 04, 2005 | 2.998 | 3.018 | 2.964 | 3.008 | 2,290,069 | +0.03(+1.01%) |
Apr 01, 2005 | 3.050 | 3.109 | 2.976 | 2.978 | 3,565,152 | -0.03(-1.16%) |
Mar 31, 2005 | 2.985 | 3.044 | 2.983 | 3.013 | 3,717,722 | +0.00(+0.13%) |
Mar 30, 2005 | 2.999 | 3.009 | 2.970 | 3.009 | 2,742,489 | +0.01(+0.32%) |
Mar 29, 2005 | 3.029 | 3.054 | 2.998 | 2.999 | 1,870,325 | -0.05(-1.52%) |
Mar 28, 2005 | 3.041 | 3.063 | 3.024 | 3.046 | 2,870,504 | +0.00(+0.12%) |
Mar 24, 2005 | 3.039 | 3.080 | 3.039 | 3.042 | 2,474,119 | -0.00(-0.08%) |
Mar 23, 2005 | 3.053 | 3.068 | 3.038 | 3.044 | 3,005,952 | -0.02(-0.69%) |
Mar 22, 2005 | 3.056 | 3.094 | 3.047 | 3.066 | 2,243,670 | -0.01(-0.40%) |
Mar 21, 2005 | 3.067 | 3.096 | 3.050 | 3.078 | 2,719,782 | -0.01(-0.21%) |
Mar 18, 2005 | 3.098 | 3.104 | 3.067 | 3.084 | 7,916,813 | +0.01(+0.34%) |
Mar 17, 2005 | 3.055 | 3.092 | 3.038 | 3.074 | 6,536,724 | +0.00(+0.15%) |
Mar 16, 2005 | 3.079 | 3.098 | 2.991 | 3.069 | 10,698,708 | -0.09(-2.75%) |
Mar 15, 2005 | 3.144 | 3.182 | 3.138 | 3.156 | 3,876,602 | +0.01(+0.27%) |
Mar 14, 2005 | 3.104 | 3.152 | 3.103 | 3.148 | 1,525,468 | +0.03(+1.00%) |
Mar 11, 2005 | 3.121 | 3.140 | 3.104 | 3.117 | 1,821,666 | -0.00(-0.06%) |
Mar 10, 2005 | 3.109 | 3.135 | 3.097 | 3.118 | 2,335,891 | +0.00(+0.00%) |
Mar 09, 2005 | 3.096 | 3.135 | 3.074 | 3.118 | 2,655,102 | +0.01(+0.24%) |
Mar 08, 2005 | 3.117 | 3.124 | 3.100 | 3.111 | 2,778,675 | +0.00(+0.12%) |
Mar 07, 2005 | 3.102 | 3.123 | 3.098 | 3.107 | 1,546,095 | +0.00(+0.00%) |
Mar 04, 2005 | 3.124 | 3.143 | 3.095 | 3.107 | 2,891,570 | -0.00(-0.15%) |
Mar 03, 2005 | 3.119 | 3.153 | 3.082 | 3.112 | 3,659,480 | -0.01(-0.36%) |
Mar 02, 2005 | 3.159 | 3.203 | 3.101 | 3.123 | 9,607,886 | -0.15(-4.50%) |
Mar 01, 2005 | 3.193 | 3.276 | 3.189 | 3.271 | 2,947,858 | +0.07(+2.12%) |
Feb 28, 2005 | 3.179 | 3.203 | 3.168 | 3.203 | 2,919,571 | -0.00(-0.09%) |
Feb 25, 2005 | 3.162 | 3.207 | 3.161 | 3.205 | 2,450,220 | +0.04(+1.16%) |
Feb 24, 2005 | 3.144 | 3.173 | 3.117 | 3.169 | 1,570,374 | +0.02(+0.60%) |
Feb 23, 2005 | 3.164 | 3.182 | 3.127 | 3.150 | 1,279,159 | -0.01(-0.33%) |
Feb 22, 2005 | 3.173 | 3.207 | 3.148 | 3.160 | 2,948,838 | -0.04(-1.18%) |
Feb 18, 2005 | 3.178 | 3.210 | 3.154 | 3.198 | 1,979,085 | +0.02(+0.77%) |
Feb 17, 2005 | 3.138 | 3.219 | 3.138 | 3.173 | 2,993,278 | +0.01(+0.33%) |
Feb 16, 2005 | 3.177 | 3.189 | 3.136 | 3.163 | 2,679,535 | -0.01(-0.36%) |
Feb 15, 2005 | 3.165 | 3.214 | 3.159 | 3.174 | 2,000,490 | +0.00(+0.09%) |
Feb 14, 2005 | 3.177 | 3.187 | 3.153 | 3.171 | 1,601,743 | +0.00(+0.00%) |
Feb 11, 2005 | 3.166 | 3.198 | 3.145 | 3.171 | 2,841,105 | +0.00(+0.06%) |
Feb 10, 2005 | 3.155 | 3.199 | 3.138 | 3.169 | 1,571,899 | +0.01(+0.27%) |
Feb 09, 2005 | 3.213 | 3.220 | 3.150 | 3.161 | 1,970,101 | -0.04(-1.27%) |
Feb 08, 2005 | 3.205 | 3.242 | 3.190 | 3.202 | 2,620,129 | -0.01(-0.44%) |
Feb 07, 2005 | 3.208 | 3.221 | 3.176 | 3.216 | 1,971,340 | +0.02(+0.56%) |
Feb 04, 2005 | 3.221 | 3.230 | 3.158 | 3.198 | 2,834,959 | -0.01(-0.38%) |
Feb 03, 2005 | 3.210 | 3.220 | 3.187 | 3.210 | 2,957,319 | -0.02(-0.53%) |
Feb 02, 2005 | 3.214 | 3.246 | 3.211 | 3.227 | 2,644,768 | +0.01(+0.21%) |
Feb 01, 2005 | 3.223 | 3.294 | 3.207 | 3.220 | 5,212,473 | +0.03(+0.80%) |
Jan 31, 2005 | 3.200 | 3.225 | 3.161 | 3.195 | 3,241,875 | +0.01(+0.30%) |
Jan 28, 2005 | 3.214 | 3.225 | 3.171 | 3.186 | 3,877,417 | -0.05(-1.58%) |
Jan 27, 2005 | 3.119 | 3.305 | 3.119 | 3.237 | 11,816,535 | +0.14(+4.67%) |
Jan 26, 2005 | 3.050 | 3.100 | 3.029 | 3.092 | 5,520,392 | +0.07(+2.34%) |
Jan 25, 2005 | 3.066 | 3.077 | 3.011 | 3.021 | 7,074,238 | -0.07(-2.26%) |
Jan 24, 2005 | 3.135 | 3.150 | 3.082 | 3.091 | 4,316,226 | -0.04(-1.21%) |
Jan 21, 2005 | 3.132 | 3.151 | 3.110 | 3.129 | 7,690,907 | +0.00(+0.00%) |
Jan 20, 2005 | 3.130 | 3.150 | 3.116 | 3.129 | 3,933,859 | -0.00(-0.12%) |
Jan 19, 2005 | 3.150 | 3.156 | 3.118 | 3.133 | 2,393,567 | -0.02(-0.66%) |
Jan 18, 2005 | 3.117 | 3.168 | 3.102 | 3.153 | 2,459,866 | +0.02(+0.78%) |
Jan 14, 2005 | 3.108 | 3.143 | 3.108 | 3.129 | 1,749,992 | +0.02(+0.58%) |
Jan 13, 2005 | 3.127 | 3.149 | 3.101 | 3.111 | 4,012,479 | -0.02(-0.63%) |
Jan 12, 2005 | 3.127 | 3.134 | 3.095 | 3.131 | 3,703,411 | +0.02(+0.55%) |
Jan 11, 2005 | 3.101 | 3.127 | 3.079 | 3.114 | 3,647,033 | +0.00(+0.15%) |
Jan 10, 2005 | 3.135 | 3.164 | 3.106 | 3.109 | 14,414,884 | -0.04(-1.23%) |
Jan 07, 2005 | 3.231 | 3.239 | 3.129 | 3.148 | 8,516,323 | -0.09(-2.88%) |
Jan 06, 2005 | 3.284 | 3.305 | 3.238 | 3.241 | 3,828,011 | -0.04(-1.27%) |
Jan 05, 2005 | 3.299 | 3.312 | 3.252 | 3.283 | 4,948,073 | +0.01(+0.29%) |
Jan 04, 2005 | 3.353 | 3.353 | 3.259 | 3.273 | 4,067,624 | -0.05(-1.59%) |
Jan 03, 2005 | 3.405 | 3.446 | 3.318 | 3.326 | 7,190,511 | -0.17(-4.86%) |
Dec 31, 2004 | 3.538 | 3.560 | 3.496 | 3.496 | 3,408,966 | -0.05(-1.49%) |
Dec 30, 2004 | 3.548 | 3.562 | 3.511 | 3.549 | 4,075,512 | -0.03(-0.74%) |
Dec 29, 2004 | 3.471 | 3.576 | 3.461 | 3.576 | 6,316,038 | +0.11(+3.08%) |
Dec 28, 2004 | 3.422 | 3.486 | 3.399 | 3.469 | 6,125,975 | +0.07(+1.91%) |
Dec 27, 2004 | 3.393 | 3.411 | 3.376 | 3.404 | 4,436,051 | +0.02(+0.47%) |
Dec 23, 2004 | 3.362 | 3.424 | 3.346 | 3.388 | 3,625,501 | +0.04(+1.30%) |
Dec 22, 2004 | 3.204 | 3.358 | 3.194 | 3.344 | 6,956,643 | +0.12(+3.60%) |
Dec 21, 2004 | 3.266 | 3.269 | 3.205 | 3.228 | 3,818,741 | -0.01(-0.20%) |
Dec 20, 2004 | 3.241 | 3.292 | 3.214 | 3.235 | 5,445,135 | +0.04(+1.33%) |
Dec 17, 2004 | 3.274 | 3.279 | 3.192 | 3.192 | 15,041,490 | -0.05(-1.57%) |
Dec 16, 2004 | 3.233 | 3.288 | 3.198 | 3.243 | 3,316,846 | -0.02(-0.64%) |
Dec 15, 2004 | 3.246 | 3.286 | 3.231 | 3.264 | 4,279,870 | +0.03(+0.88%) |
Dec 14, 2004 | 3.189 | 3.240 | 3.189 | 3.236 | 3,927,273 | +0.02(+0.71%) |
Dec 13, 2004 | 3.145 | 3.227 | 3.138 | 3.213 | 3,192,432 | +0.04(+1.25%) |
Dec 10, 2004 | 3.158 | 3.183 | 3.130 | 3.173 | 3,849,448 | -0.02(-0.59%) |
Dec 09, 2004 | 3.114 | 3.211 | 3.060 | 3.192 | 6,639,517 | +0.07(+2.33%) |
Dec 08, 2004 | 3.157 | 3.167 | 3.108 | 3.119 | 3,144,783 | -0.02(-0.51%) |
Dec 07, 2004 | 3.178 | 3.201 | 3.134 | 3.135 | 3,297,258 | -0.03(-0.90%) |
Dec 06, 2004 | 3.092 | 3.182 | 3.080 | 3.164 | 5,656,904 | +0.06(+1.92%) |
Dec 03, 2004 | 3.164 | 3.164 | 3.086 | 3.104 | 3,092,370 | -0.05(-1.50%) |
Dec 02, 2004 | 3.122 | 3.182 | 3.101 | 3.152 | 2,586,770 | +0.02(+0.57%) |
Dec 01, 2004 | 3.066 | 3.151 | 3.060 | 3.134 | 6,311,803 | +0.08(+2.66%) |
Nov 30, 2004 | 3.050 | 3.057 | 3.013 | 3.052 | 4,357,696 | +0.01(+0.37%) |
Nov 29, 2004 | 3.074 | 3.093 | 2.989 | 3.041 | 7,777,251 | -0.02(-0.49%) |
Nov 26, 2004 | 3.097 | 3.098 | 3.043 | 3.056 | 2,099,699 | -0.03(-1.01%) |
Nov 24, 2004 | 3.103 | 3.114 | 3.065 | 3.087 | 4,177,162 | +0.02(+0.65%) |
Nov 23, 2004 | 3.067 | 3.095 | 3.004 | 3.067 | 4,546,701 | -0.01(-0.18%) |
Nov 22, 2004 | 3.050 | 3.081 | 3.018 | 3.073 | 3,711,797 | +0.03(+0.93%) |
Nov 19, 2004 | 3.125 | 3.133 | 3.041 | 3.045 | 5,431,899 | -0.07(-2.30%) |
Nov 18, 2004 | 3.164 | 3.191 | 3.090 | 3.117 | 10,530,790 | -0.12(-3.73%) |
Nov 17, 2004 | 3.237 | 3.265 | 3.203 | 3.237 | 4,387,344 | +0.02(+0.62%) |
Nov 16, 2004 | 3.269 | 3.300 | 3.215 | 3.218 | 3,086,547 | -0.06(-1.93%) |
Nov 15, 2004 | 3.243 | 3.320 | 3.208 | 3.281 | 2,721,773 | +0.01(+0.35%) |
Nov 12, 2004 | 3.261 | 3.284 | 3.228 | 3.270 | 2,479,296 | -0.00(-0.09%) |
Nov 11, 2004 | 3.199 | 3.282 | 3.186 | 3.272 | 3,144,783 | +0.09(+2.97%) |
Nov 10, 2004 | 3.135 | 3.205 | 3.128 | 3.178 | 2,224,113 | +0.02(+0.54%) |
Nov 09, 2004 | 3.179 | 3.179 | 3.126 | 3.161 | 2,212,466 | +0.00(+0.06%) |
Nov 08, 2004 | 3.167 | 3.190 | 3.132 | 3.159 | 2,176,465 | +0.00(+0.15%) |
Nov 05, 2004 | 3.124 | 3.164 | 3.077 | 3.154 | 3,491,557 | +0.06(+1.83%) |
Nov 04, 2004 | 3.048 | 3.105 | 3.041 | 3.098 | 5,483,783 | +0.01(+0.46%) |
Nov 03, 2004 | 3.114 | 3.115 | 3.050 | 3.084 | 4,352,402 | +0.01(+0.46%) |
Nov 02, 2004 | 3.063 | 3.118 | 3.034 | 3.069 | 5,546,784 | -0.01(-0.21%) |
Nov 01, 2004 | 3.127 | 3.127 | 3.046 | 3.076 | 5,048,595 | -0.04(-1.33%) |
Oct 29, 2004 | 3.072 | 3.154 | 3.046 | 3.118 | 7,857,194 | -0.11(-3.48%) |
Oct 28, 2004 | 3.187 | 3.232 | 3.169 | 3.230 | 3,072,252 | +0.04(+1.18%) |
Oct 27, 2004 | 3.072 | 3.194 | 3.072 | 3.192 | 4,274,576 | +0.09(+2.86%) |
Oct 26, 2004 | 3.084 | 3.117 | 3.067 | 3.103 | 4,697,057 | +0.00(+0.09%) |
Oct 25, 2004 | 3.085 | 3.147 | 3.044 | 3.101 | 6,476,984 | +0.03(+1.08%) |
Oct 22, 2004 | 3.065 | 3.097 | 3.039 | 3.067 | 4,017,805 | +0.02(+0.50%) |
Oct 21, 2004 | 3.037 | 3.067 | 2.970 | 3.052 | 6,401,276 | +0.04(+1.48%) |
Oct 20, 2004 | 2.979 | 3.079 | 2.933 | 3.008 | 16,813,474 | +0.05(+1.53%) |
Oct 19, 2004 | 3.164 | 3.220 | 2.851 | 2.963 | 30,073,980 | -0.21(-6.66%) |
Oct 18, 2004 | 3.146 | 3.200 | 3.117 | 3.174 | 2,571,946 | +0.01(+0.33%) |
Oct 15, 2004 | 3.146 | 3.192 | 3.146 | 3.164 | 2,658,771 | +0.01(+0.30%) |
Oct 14, 2004 | 3.186 | 3.186 | 3.114 | 3.154 | 3,870,095 | -0.05(-1.50%) |
Oct 13, 2004 | 3.256 | 3.303 | 3.180 | 3.203 | 4,530,288 | -0.02(-0.73%) |
Oct 12, 2004 | 3.239 | 3.240 | 3.206 | 3.226 | 4,062,806 | -0.01(-0.38%) |
Oct 11, 2004 | 3.259 | 3.292 | 3.233 | 3.238 | 3,493,145 | -0.01(-0.20%) |
Oct 08, 2004 | 3.243 | 3.262 | 3.231 | 3.245 | 2,935,661 | +0.01(+0.20%) |
Oct 07, 2004 | 3.322 | 3.322 | 3.237 | 3.238 | 2,890,130 | -0.08(-2.56%) |
Oct 06, 2004 | 3.315 | 3.329 | 3.272 | 3.323 | 3,089,723 | +0.01(+0.29%) |
Oct 05, 2004 | 3.341 | 3.370 | 3.267 | 3.314 | 3,214,667 | -0.05(-1.60%) |
Oct 04, 2004 | 3.377 | 3.441 | 3.351 | 3.368 | 2,820,775 | -0.02(-0.61%) |
Oct 01, 2004 | 3.367 | 3.440 | 3.331 | 3.389 | 5,324,955 | +0.07(+2.13%) |
Sep 30, 2004 | 3.283 | 3.322 | 3.269 | 3.318 | 4,276,164 | +0.04(+1.12%) |
Sep 29, 2004 | 3.243 | 3.316 | 3.216 | 3.281 | 3,524,381 | +0.04(+1.19%) |
Sep 28, 2004 | 3.259 | 3.264 | 3.182 | 3.242 | 4,721,940 | +0.00(+0.09%) |
Sep 27, 2004 | 3.302 | 3.311 | 3.217 | 3.239 | 3,949,509 | -0.07(-2.03%) |
Sep 24, 2004 | 3.248 | 3.307 | 3.237 | 3.306 | 3,468,791 | +0.06(+1.83%) |
Sep 23, 2004 | 3.272 | 3.290 | 3.235 | 3.247 | 4,136,396 | -0.01(-0.38%) |
Sep 22, 2004 | 3.320 | 3.320 | 3.258 | 3.259 | 2,318,881 | -0.07(-2.13%) |
Sep 21, 2004 | 3.282 | 3.338 | 3.273 | 3.330 | 1,708,454 | +0.07(+2.08%) |
Sep 20, 2004 | 3.357 | 3.364 | 3.258 | 3.262 | 3,816,624 | -0.11(-3.14%) |
Sep 17, 2004 | 3.354 | 3.397 | 3.335 | 3.368 | 2,279,174 | +0.04(+1.08%) |
Sep 16, 2004 | 3.316 | 3.375 | 3.279 | 3.332 | 5,046,478 | +0.05(+1.67%) |
Sep 15, 2004 | 3.275 | 3.290 | 3.257 | 3.277 | 2,900,189 | -0.03(-0.83%) |
Sep 14, 2004 | 3.311 | 3.342 | 3.291 | 3.305 | 2,804,893 | -0.00(-0.09%) |
Sep 13, 2004 | 3.211 | 3.307 | 3.192 | 3.307 | 3,296,199 | +0.09(+2.82%) |
Sep 10, 2004 | 3.210 | 3.226 | 3.130 | 3.217 | 4,050,629 | +0.00(+0.12%) |
Sep 09, 2004 | 3.277 | 3.279 | 3.187 | 3.213 | 5,178,304 | -0.06(-1.85%) |
Sep 08, 2004 | 3.282 | 3.301 | 3.255 | 3.273 | 2,622,241 | +0.00(+0.12%) |
Sep 07, 2004 | 3.197 | 3.274 | 3.188 | 3.270 | 3,855,801 | +0.07(+2.03%) |
Sep 03, 2004 | 3.263 | 3.280 | 3.190 | 3.204 | 5,165,598 | -0.06(-1.74%) |
Sep 02, 2004 | 3.251 | 3.264 | 3.215 | 3.261 | 2,773,657 | +0.00(+0.03%) |
Sep 01, 2004 | 3.243 | 3.271 | 3.189 | 3.260 | 3,562,500 | +0.02(+0.52%) |
Aug 31, 2004 | 3.277 | 3.310 | 3.174 | 3.243 | 3,606,442 | -0.02(-0.61%) |
Aug 30, 2004 | 3.305 | 3.305 | 3.244 | 3.263 | 1,453,800 | -0.03(-0.97%) |
Aug 27, 2004 | 3.315 | 3.315 | 3.288 | 3.295 | 4,200,457 | -0.02(-0.46%) |
Aug 26, 2004 | 3.270 | 3.328 | 3.269 | 3.310 | 2,964,779 | +0.03(+0.98%) |
Aug 25, 2004 | 3.220 | 3.291 | 3.197 | 3.278 | 3,406,849 | +0.07(+2.03%) |
Aug 24, 2004 | 3.211 | 3.242 | 3.179 | 3.213 | 2,763,597 | +0.02(+0.65%) |
Aug 23, 2004 | 3.186 | 3.227 | 3.169 | 3.192 | 3,026,722 | +0.01(+0.21%) |
Aug 20, 2004 | 3.046 | 3.204 | 3.046 | 3.186 | 4,959,122 | +0.07(+2.30%) |
Aug 19, 2004 | 3.169 | 3.169 | 3.032 | 3.114 | 8,575,095 | -0.05(-1.46%) |
Aug 18, 2004 | 3.097 | 3.178 | 3.022 | 3.160 | 30,396,928 | -0.22(-6.64%) |
Aug 17, 2004 | 3.355 | 3.400 | 3.355 | 3.385 | 3,867,978 | +0.03(+0.93%) |
Aug 16, 2004 | 3.295 | 3.369 | 3.282 | 3.354 | 2,061,051 | +0.08(+2.48%) |
Aug 13, 2004 | 3.263 | 3.294 | 3.252 | 3.272 | 2,488,826 | +0.02(+0.46%) |
Aug 12, 2004 | 3.357 | 3.363 | 3.227 | 3.257 | 3,595,853 | -0.03(-0.81%) |
Aug 11, 2004 | 3.190 | 3.305 | 3.101 | 3.284 | 11,125,864 | -0.07(-1.95%) |
Aug 10, 2004 | 3.235 | 3.374 | 3.235 | 3.349 | 3,609,089 | +0.12(+3.59%) |
Aug 09, 2004 | 3.219 | 3.271 | 3.211 | 3.233 | 2,474,531 | +0.00(+0.15%) |
Aug 06, 2004 | 3.285 | 3.318 | 3.221 | 3.228 | 3,784,858 | -0.07(-2.01%) |
Aug 05, 2004 | 3.364 | 3.373 | 3.282 | 3.294 | 3,728,210 | -0.06(-1.80%) |
Aug 04, 2004 | 3.351 | 3.375 | 3.320 | 3.355 | 3,101,371 | +0.00(+0.14%) |
Aug 03, 2004 | 3.404 | 3.433 | 3.350 | 3.350 | 2,656,654 | -0.06(-1.72%) |
Aug 02, 2004 | 3.395 | 3.430 | 3.337 | 3.408 | 5,342,956 | +0.03(+0.81%) |
Jul 30, 2004 | 3.495 | 3.509 | 3.341 | 3.381 | 4,781,765 | -0.00(-0.14%) |
Jul 29, 2004 | 3.329 | 3.403 | 3.299 | 3.386 | 5,241,835 | +0.06(+1.82%) |
Jul 28, 2004 | 3.273 | 3.346 | 3.241 | 3.325 | 4,679,586 | +0.05(+1.56%) |
Jul 27, 2004 | 3.234 | 3.294 | 3.234 | 3.274 | 3,321,082 | +0.04(+1.34%) |
Jul 26, 2004 | 3.240 | 3.277 | 3.207 | 3.231 | 3,423,790 | -0.00(-0.15%) |
Jul 23, 2004 | 3.242 | 3.256 | 3.205 | 3.236 | 4,172,397 | -0.01(-0.41%) |
Jul 22, 2004 | 3.287 | 3.293 | 3.197 | 3.249 | 5,405,428 | -0.02(-0.66%) |
Jul 21, 2004 | 3.279 | 3.395 | 3.271 | 3.271 | 5,116,362 | -0.00(-0.09%) |
Jul 20, 2004 | 3.312 | 3.380 | 3.091 | 3.273 | 23,043,218 | -0.06(-1.73%) |
Jul 19, 2004 | 3.344 | 3.390 | 3.305 | 3.331 | 3,883,331 | +0.00(+0.14%) |
Jul 16, 2004 | 3.368 | 3.369 | 3.305 | 3.326 | 3,812,918 | -0.04(-1.23%) |
Jul 15, 2004 | 3.381 | 3.390 | 3.339 | 3.368 | 3,702,268 | +0.01(+0.28%) |
Jul 14, 2004 | 3.447 | 3.447 | 3.329 | 3.358 | 11,139,099 | -0.12(-3.37%) |
Jul 13, 2004 | 3.461 | 3.494 | 3.458 | 3.475 | 4,537,171 | +0.02(+0.55%) |
Jul 12, 2004 | 3.504 | 3.526 | 3.437 | 3.457 | 7,840,253 | -0.05(-1.53%) |
Jul 09, 2004 | 3.482 | 3.513 | 3.481 | 3.510 | 3,781,681 | +0.03(+0.85%) |
Jul 08, 2004 | 3.550 | 3.567 | 3.453 | 3.481 | 5,691,317 | -0.08(-2.16%) |
Jul 07, 2004 | 3.577 | 3.597 | 3.552 | 3.558 | 2,169,053 | -0.00(-0.11%) |
Jul 06, 2004 | 3.578 | 3.633 | 3.561 | 3.561 | 3,419,555 | -0.05(-1.44%) |
Jul 02, 2004 | 3.669 | 3.671 | 3.585 | 3.613 | 2,751,950 | -0.01(-0.29%) |
Jul 01, 2004 | 3.730 | 3.759 | 3.590 | 3.624 | 12,024,298 | -0.12(-3.30%) |
Jun 30, 2004 | 3.747 | 3.769 | 3.685 | 3.747 | 6,677,106 | -0.03(-0.68%) |
Jun 29, 2004 | 3.765 | 3.792 | 3.740 | 3.773 | 4,308,459 | -0.01(-0.32%) |
Jun 28, 2004 | 3.781 | 3.829 | 3.757 | 3.785 | 5,719,906 | +0.03(+0.91%) |
Jun 25, 2004 | 3.774 | 3.792 | 3.746 | 3.751 | 5,050,713 | -0.01(-0.28%) |
Jun 24, 2004 | 3.790 | 3.813 | 3.750 | 3.762 | 2,204,525 | -0.02(-0.55%) |
Jun 23, 2004 | 3.715 | 3.790 | 3.711 | 3.782 | 3,140,548 | +0.07(+1.80%) |
Jun 22, 2004 | 3.675 | 3.722 | 3.642 | 3.715 | 2,581,475 | +0.06(+1.51%) |
Jun 21, 2004 | 3.632 | 3.684 | 3.618 | 3.660 | 2,976,426 | +0.01(+0.32%) |
Jun 18, 2004 | 3.594 | 3.679 | 3.572 | 3.648 | 2,772,598 | +0.04(+1.13%) |
Jun 17, 2004 | 3.571 | 3.621 | 3.565 | 3.608 | 2,098,640 | +0.02(+0.53%) |
Jun 16, 2004 | 3.578 | 3.608 | 3.565 | 3.589 | 1,710,042 | +0.02(+0.69%) |
Jun 15, 2004 | 3.529 | 3.608 | 3.526 | 3.564 | 3,483,086 | +0.07(+1.86%) |
Jun 14, 2004 | 3.612 | 3.624 | 3.497 | 3.499 | 3,641,384 | -0.12(-3.29%) |
Jun 10, 2004 | 3.593 | 3.650 | 3.584 | 3.618 | 2,276,527 | +0.04(+1.14%) |
Jun 09, 2004 | 3.666 | 3.666 | 3.542 | 3.577 | 2,825,540 | -0.08(-2.12%) |
Jun 08, 2004 | 3.640 | 3.665 | 3.609 | 3.655 | 5,339,779 | +0.01(+0.34%) |
Jun 07, 2004 | 3.559 | 3.643 | 3.559 | 3.643 | 1,600,980 | +0.09(+2.58%) |
Jun 04, 2004 | 3.538 | 3.616 | 3.518 | 3.551 | 2,558,181 | +0.03(+0.97%) |
Jun 03, 2004 | 3.583 | 3.603 | 3.516 | 3.517 | 5,449,899 | -0.09(-2.41%) |
Jun 02, 2004 | 3.632 | 3.668 | 3.598 | 3.604 | 3,271,316 | -0.02(-0.42%) |
Jun 01, 2004 | 3.565 | 3.631 | 3.562 | 3.619 | 3,433,849 | +0.03(+0.71%) |
May 28, 2004 | 3.640 | 3.653 | 3.576 | 3.594 | 2,189,171 | -0.02(-0.68%) |
May 27, 2004 | 3.683 | 3.715 | 3.592 | 3.618 | 4,332,283 | -0.05(-1.44%) |
May 26, 2004 | 3.674 | 3.678 | 3.593 | 3.671 | 6,780,344 | +0.12(+3.49%) |
May 25, 2004 | 3.419 | 3.559 | 3.402 | 3.547 | 4,270,870 | +0.13(+3.90%) |
May 24, 2004 | 3.370 | 3.441 | 3.367 | 3.414 | 3,847,330 | +0.07(+2.12%) |
May 21, 2004 | 3.303 | 3.372 | 3.292 | 3.343 | 6,103,739 | +0.06(+1.90%) |
May 20, 2004 | 3.305 | 3.305 | 3.243 | 3.281 | 3,360,789 | +0.01(+0.26%) |
May 19, 2004 | 3.353 | 3.373 | 3.271 | 3.272 | 5,214,835 | -0.08(-2.26%) |
May 18, 2004 | 3.305 | 3.357 | 3.289 | 3.348 | 3,799,152 | +0.04(+1.34%) |
May 17, 2004 | 3.367 | 3.371 | 3.301 | 3.304 | 3,165,431 | -0.09(-2.75%) |
May 14, 2004 | 3.433 | 3.460 | 3.347 | 3.397 | 1,897,458 | -0.01(-0.28%) |
May 13, 2004 | 3.446 | 3.461 | 3.393 | 3.407 | 2,337,410 | -0.04(-1.12%) |
May 12, 2004 | 3.458 | 3.480 | 3.330 | 3.445 | 5,268,307 | -0.04(-1.14%) |
May 11, 2004 | 3.458 | 3.518 | 3.454 | 3.485 | 3,845,212 | -0.00(-0.14%) |
May 10, 2004 | 3.484 | 3.504 | 3.463 | 3.490 | 5,537,254 | +0.00(+0.05%) |
May 07, 2004 | 3.590 | 3.633 | 3.487 | 3.488 | 7,411,418 | -0.11(-3.17%) |
May 06, 2004 | 3.686 | 3.689 | 3.589 | 3.602 | 4,049,570 | -0.09(-2.48%) |
May 05, 2004 | 3.765 | 3.782 | 3.687 | 3.694 | 3,709,680 | -0.05(-1.36%) |
May 04, 2004 | 3.755 | 3.787 | 3.726 | 3.745 | 3,610,148 | -0.01(-0.25%) |