Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.889 | 3.893 | 3.837 | 3.858 | 583,691 | -0.04(-0.96%) |
Mar 30, 2005 | 3.823 | 3.895 | 3.823 | 3.895 | 685,463 | +0.09(+2.24%) |
Mar 29, 2005 | 3.784 | 3.835 | 3.784 | 3.810 | 834,379 | +0.03(+0.71%) |
Mar 28, 2005 | 3.830 | 3.861 | 3.775 | 3.783 | 860,570 | -0.05(-1.22%) |
Mar 24, 2005 | 3.823 | 3.875 | 3.823 | 3.830 | 577,704 | +0.01(+0.21%) |
Mar 23, 2005 | 3.845 | 3.845 | 3.807 | 3.822 | 881,523 | -0.03(-0.76%) |
Mar 22, 2005 | 3.835 | 3.886 | 3.809 | 3.851 | 622,604 | +0.02(+0.63%) |
Mar 21, 2005 | 3.802 | 3.849 | 3.779 | 3.827 | 765,533 | +0.03(+0.88%) |
Mar 18, 2005 | 3.849 | 3.855 | 3.762 | 3.794 | 1,616,376 | -0.04(-1.15%) |
Mar 17, 2005 | 3.855 | 3.857 | 3.817 | 3.838 | 576,208 | -0.02(-0.62%) |
Mar 16, 2005 | 3.837 | 3.871 | 3.800 | 3.862 | 1,008,738 | +0.03(+0.70%) |
Mar 15, 2005 | 3.830 | 3.870 | 3.830 | 3.835 | 733,356 | +0.01(+0.21%) |
Mar 14, 2005 | 3.758 | 3.841 | 3.758 | 3.827 | 1,118,742 | +0.08(+2.03%) |
Mar 11, 2005 | 3.742 | 3.788 | 3.728 | 3.751 | 1,066,359 | +0.01(+0.21%) |
Mar 10, 2005 | 3.751 | 3.810 | 3.742 | 3.743 | 630,835 | -0.01(-0.18%) |
Mar 09, 2005 | 3.809 | 3.821 | 3.722 | 3.750 | 2,417,081 | -0.06(-1.58%) |
Mar 08, 2005 | 3.776 | 3.837 | 3.772 | 3.810 | 1,245,208 | +0.03(+0.88%) |
Mar 07, 2005 | 3.742 | 3.802 | 3.715 | 3.776 | 739,342 | +0.03(+0.93%) |
Mar 04, 2005 | 3.742 | 3.770 | 3.714 | 3.742 | 1,644,064 | +0.00(+0.00%) |
Mar 03, 2005 | 3.631 | 3.742 | 3.620 | 3.742 | 1,561,000 | +0.11(+3.09%) |
Mar 02, 2005 | 3.608 | 3.647 | 3.588 | 3.629 | 775,262 | +0.01(+0.41%) |
Mar 01, 2005 | 3.519 | 3.620 | 3.515 | 3.615 | 1,054,386 | +0.10(+2.93%) |
Feb 28, 2005 | 3.565 | 3.595 | 3.498 | 3.512 | 1,408,342 | -0.05(-1.46%) |
Feb 25, 2005 | 3.548 | 3.572 | 3.515 | 3.564 | 637,570 | +0.01(+0.26%) |
Feb 24, 2005 | 3.545 | 3.569 | 3.481 | 3.555 | 493,892 | +0.00(+0.08%) |
Feb 23, 2005 | 3.525 | 3.588 | 3.520 | 3.552 | 730,362 | +0.00(+0.11%) |
Feb 22, 2005 | 3.580 | 3.603 | 3.535 | 3.548 | 832,882 | -0.05(-1.26%) |
Feb 18, 2005 | 3.615 | 3.625 | 3.581 | 3.593 | 543,282 | -0.01(-0.41%) |
Feb 17, 2005 | 3.703 | 3.703 | 3.587 | 3.608 | 740,090 | -0.09(-2.42%) |
Feb 16, 2005 | 3.628 | 3.698 | 3.616 | 3.698 | 388,379 | +0.07(+1.84%) |
Feb 15, 2005 | 3.655 | 3.680 | 3.605 | 3.631 | 358,446 | -0.03(-0.84%) |
Feb 14, 2005 | 3.648 | 3.672 | 3.628 | 3.662 | 341,235 | +0.00(+0.11%) |
Feb 11, 2005 | 3.608 | 3.662 | 3.575 | 3.658 | 729,614 | +0.03(+0.96%) |
Feb 10, 2005 | 3.672 | 3.680 | 3.617 | 3.623 | 620,359 | -0.05(-1.35%) |
Feb 09, 2005 | 3.748 | 3.756 | 3.664 | 3.672 | 595,664 | -0.06(-1.68%) |
Feb 08, 2005 | 3.763 | 3.772 | 3.702 | 3.735 | 564,235 | -0.03(-0.89%) |
Feb 07, 2005 | 3.764 | 3.822 | 3.734 | 3.768 | 631,584 | +0.02(+0.46%) |
Feb 04, 2005 | 3.742 | 3.755 | 3.722 | 3.751 | 809,684 | +0.01(+0.25%) |
Feb 03, 2005 | 3.742 | 3.742 | 3.688 | 3.742 | 687,708 | +0.00(+0.04%) |
Feb 02, 2005 | 3.731 | 3.746 | 3.715 | 3.740 | 1,031,188 | +0.01(+0.39%) |
Feb 01, 2005 | 3.629 | 3.748 | 3.621 | 3.726 | 1,840,125 | +0.10(+2.84%) |
Jan 31, 2005 | 3.599 | 3.645 | 3.584 | 3.623 | 1,078,332 | +0.04(+1.01%) |
Jan 28, 2005 | 3.595 | 3.621 | 3.573 | 3.587 | 383,889 | -0.00(-0.11%) |
Jan 27, 2005 | 3.600 | 3.617 | 3.584 | 3.591 | 783,493 | -0.03(-0.81%) |
Jan 26, 2005 | 3.616 | 3.651 | 3.613 | 3.620 | 1,399,363 | +0.01(+0.22%) |
Jan 25, 2005 | 3.603 | 3.662 | 3.597 | 3.612 | 1,664,269 | +0.01(+0.30%) |
Jan 24, 2005 | 3.640 | 3.698 | 3.569 | 3.601 | 1,318,544 | -0.04(-1.06%) |
Jan 21, 2005 | 3.691 | 3.736 | 3.639 | 3.640 | 1,836,383 | +0.03(+0.81%) |
Jan 20, 2005 | 3.532 | 3.658 | 3.528 | 3.611 | 1,840,125 | +0.07(+1.92%) |
Jan 19, 2005 | 3.541 | 3.573 | 3.528 | 3.543 | 1,183,846 | +0.00(+0.00%) |
Jan 18, 2005 | 3.537 | 3.592 | 3.515 | 3.543 | 1,748,829 | -0.01(-0.15%) |
Jan 14, 2005 | 3.560 | 3.591 | 3.531 | 3.548 | 1,365,688 | -0.01(-0.26%) |
Jan 13, 2005 | 3.563 | 3.593 | 3.535 | 3.557 | 1,977,816 | -0.00(-0.08%) |
Jan 12, 2005 | 3.595 | 3.595 | 3.535 | 3.560 | 2,241,974 | -0.03(-0.97%) |
Jan 11, 2005 | 3.695 | 3.703 | 3.595 | 3.595 | 1,165,138 | -0.10(-2.75%) |
Jan 10, 2005 | 3.728 | 3.742 | 3.675 | 3.696 | 926,423 | -0.05(-1.21%) |
Jan 07, 2005 | 3.755 | 3.756 | 3.675 | 3.742 | 823,154 | -0.01(-0.32%) |
Jan 06, 2005 | 3.710 | 3.758 | 3.696 | 3.754 | 1,289,359 | +0.05(+1.33%) |
Jan 05, 2005 | 3.822 | 3.822 | 3.688 | 3.704 | 1,561,749 | -0.13(-3.28%) |
Jan 04, 2005 | 3.929 | 3.942 | 3.821 | 3.830 | 815,671 | -0.09(-2.25%) |
Jan 03, 2005 | 4.001 | 4.046 | 3.897 | 3.918 | 903,973 | -0.08(-2.07%) |
Dec 31, 2004 | 4.042 | 4.068 | 4.000 | 4.001 | 481,919 | -0.03(-0.86%) |
Dec 30, 2004 | 3.984 | 4.056 | 3.984 | 4.036 | 600,154 | +0.09(+2.16%) |
Dec 29, 2004 | 3.941 | 3.970 | 3.915 | 3.950 | 253,681 | -0.00(-0.10%) |
Dec 28, 2004 | 3.871 | 3.956 | 3.871 | 3.954 | 347,221 | +0.07(+1.79%) |
Dec 27, 2004 | 3.956 | 3.962 | 3.885 | 3.885 | 239,463 | -0.06(-1.62%) |
Dec 23, 2004 | 3.964 | 4.005 | 3.942 | 3.949 | 307,560 | -0.01(-0.34%) |
Dec 22, 2004 | 3.866 | 3.980 | 3.843 | 3.962 | 1,100,782 | +0.10(+2.49%) |
Dec 21, 2004 | 3.909 | 3.909 | 3.790 | 3.866 | 2,227,756 | -0.04(-1.09%) |
Dec 20, 2004 | 3.960 | 4.025 | 3.902 | 3.909 | 965,336 | -0.04(-1.05%) |
Dec 17, 2004 | 3.954 | 3.989 | 3.941 | 3.950 | 893,497 | +0.02(+0.58%) |
Dec 16, 2004 | 3.929 | 3.943 | 3.915 | 3.927 | 1,148,675 | -0.01(-0.24%) |
Dec 15, 2004 | 3.935 | 3.962 | 3.926 | 3.937 | 1,095,544 | +0.01(+0.20%) |
Dec 14, 2004 | 3.930 | 3.962 | 3.917 | 3.929 | 912,953 | +0.00(+0.00%) |
Dec 13, 2004 | 3.956 | 3.958 | 3.922 | 3.929 | 822,406 | -0.01(-0.34%) |
Dec 10, 2004 | 3.935 | 3.968 | 3.921 | 3.942 | 599,406 | +0.01(+0.17%) |
Dec 09, 2004 | 3.925 | 3.942 | 3.887 | 3.935 | 832,882 | +0.01(+0.24%) |
Dec 08, 2004 | 3.949 | 3.982 | 3.889 | 3.926 | 1,195,819 | -0.00(-0.07%) |
Dec 07, 2004 | 3.982 | 3.993 | 3.929 | 3.929 | 987,785 | -0.06(-1.47%) |
Dec 06, 2004 | 3.988 | 4.014 | 3.964 | 3.988 | 673,490 | -0.01(-0.33%) |
Dec 03, 2004 | 4.032 | 4.052 | 3.996 | 4.001 | 677,231 | -0.03(-0.76%) |
Dec 02, 2004 | 4.028 | 4.065 | 4.009 | 4.032 | 927,171 | -0.00(-0.07%) |
Dec 01, 2004 | 4.017 | 4.060 | 4.009 | 4.034 | 1,699,440 | +0.02(+0.47%) |
Nov 30, 2004 | 4.123 | 4.123 | 4.002 | 4.016 | 1,304,326 | -0.11(-2.59%) |
Nov 29, 2004 | 4.022 | 4.141 | 3.994 | 4.123 | 746,077 | +0.11(+2.66%) |
Nov 26, 2004 | 4.042 | 4.042 | 4.012 | 4.016 | 330,010 | -0.02(-0.50%) |
Nov 24, 2004 | 4.038 | 4.056 | 4.014 | 4.036 | 1,063,366 | +0.00(+0.00%) |
Nov 23, 2004 | 4.040 | 4.042 | 4.002 | 4.036 | 595,664 | +0.00(+0.07%) |
Nov 22, 2004 | 4.012 | 4.058 | 4.010 | 4.033 | 1,272,896 | +0.02(+0.57%) |
Nov 19, 2004 | 4.062 | 4.064 | 4.010 | 4.010 | 1,264,665 | -0.06(-1.45%) |
Nov 18, 2004 | 4.017 | 4.100 | 4.017 | 4.069 | 1,340,993 | +0.04(+0.96%) |
Nov 17, 2004 | 4.012 | 4.048 | 4.009 | 4.030 | 1,405,349 | +0.02(+0.50%) |
Nov 16, 2004 | 4.009 | 4.013 | 3.989 | 4.010 | 3,065,877 | +0.00(+0.03%) |
Nov 15, 2004 | 4.009 | 4.036 | 4.000 | 4.009 | 2,228,504 | +0.00(+0.00%) |
Nov 12, 2004 | 3.906 | 4.029 | 3.906 | 4.009 | 2,405,108 | +0.09(+2.28%) |
Nov 11, 2004 | 3.883 | 3.931 | 3.881 | 3.919 | 1,637,329 | +0.06(+1.45%) |
Nov 10, 2004 | 3.849 | 3.913 | 3.815 | 3.863 | 5,020,495 | +0.20(+5.40%) |
Nov 09, 2004 | 3.601 | 3.666 | 3.573 | 3.666 | 1,085,067 | +0.08(+2.35%) |
Nov 08, 2004 | 3.624 | 3.635 | 3.549 | 3.581 | 1,522,087 | -0.06(-1.72%) |
Nov 05, 2004 | 3.648 | 3.722 | 3.623 | 3.644 | 1,902,984 | +0.00(+0.07%) |
Nov 04, 2004 | 3.579 | 3.662 | 3.533 | 3.641 | 1,787,742 | +0.04(+1.00%) |
Nov 03, 2004 | 3.662 | 3.675 | 3.592 | 3.605 | 626,345 | -0.04(-0.99%) |
Nov 02, 2004 | 3.591 | 3.662 | 3.555 | 3.641 | 871,795 | +0.06(+1.60%) |
Nov 01, 2004 | 3.533 | 3.584 | 3.515 | 3.584 | 885,265 | +0.04(+1.06%) |
Oct 29, 2004 | 3.575 | 3.599 | 3.541 | 3.547 | 768,527 | -0.04(-1.15%) |
Oct 28, 2004 | 3.588 | 3.637 | 3.575 | 3.588 | 957,104 | +0.00(+0.00%) |
Oct 27, 2004 | 3.579 | 3.607 | 3.532 | 3.588 | 924,926 | -0.01(-0.30%) |
Oct 26, 2004 | 3.521 | 3.601 | 3.508 | 3.599 | 550,017 | +0.08(+2.20%) |
Oct 25, 2004 | 3.513 | 3.561 | 3.498 | 3.521 | 883,768 | +0.01(+0.23%) |
Oct 22, 2004 | 3.541 | 3.568 | 3.498 | 3.513 | 999,010 | -0.03(-0.90%) |
Oct 21, 2004 | 3.474 | 3.564 | 3.448 | 3.545 | 1,093,299 | +0.07(+2.12%) |
Oct 20, 2004 | 3.508 | 3.523 | 3.465 | 3.472 | 1,338,000 | -0.04(-1.03%) |
Oct 19, 2004 | 3.500 | 3.580 | 3.500 | 3.508 | 1,848,356 | -0.01(-0.15%) |
Oct 18, 2004 | 3.327 | 3.555 | 3.310 | 3.513 | 3,332,280 | +0.17(+5.20%) |
Oct 15, 2004 | 3.317 | 3.412 | 3.317 | 3.339 | 2,234,491 | +0.03(+0.89%) |
Oct 14, 2004 | 3.334 | 3.441 | 3.310 | 3.310 | 2,661,034 | +0.04(+1.31%) |
Oct 13, 2004 | 3.295 | 3.306 | 3.254 | 3.267 | 1,332,762 | -0.02(-0.61%) |
Oct 12, 2004 | 3.301 | 3.312 | 3.271 | 3.287 | 1,530,319 | -0.01(-0.41%) |
Oct 11, 2004 | 3.341 | 3.343 | 3.261 | 3.301 | 2,408,850 | -0.04(-1.20%) |
Oct 08, 2004 | 3.341 | 3.370 | 3.327 | 3.341 | 3,070,367 | +0.01(+0.24%) |
Oct 07, 2004 | 3.356 | 3.365 | 3.322 | 3.333 | 1,977,816 | -0.01(-0.24%) |
Oct 06, 2004 | 3.314 | 3.341 | 3.314 | 3.341 | 1,632,839 | +0.03(+1.01%) |
Oct 05, 2004 | 3.339 | 3.342 | 3.283 | 3.307 | 1,933,665 | -0.03(-0.96%) |
Oct 04, 2004 | 3.334 | 3.389 | 3.287 | 3.339 | 1,942,645 | +0.01(+0.16%) |
Oct 01, 2004 | 3.285 | 3.334 | 3.235 | 3.334 | 1,288,611 | +0.08(+2.46%) |
Sep 30, 2004 | 3.217 | 3.274 | 3.210 | 3.254 | 1,076,087 | +0.04(+1.33%) |
Sep 29, 2004 | 3.174 | 3.240 | 3.174 | 3.211 | 1,287,114 | +0.07(+2.08%) |
Sep 28, 2004 | 3.154 | 3.188 | 3.131 | 3.146 | 1,007,990 | +0.00(+0.00%) |
Sep 27, 2004 | 3.163 | 3.174 | 3.127 | 3.146 | 1,305,074 | -0.02(-0.51%) |
Sep 24, 2004 | 3.159 | 3.180 | 3.100 | 3.162 | 1,301,332 | -0.00(-0.08%) |
Sep 23, 2004 | 3.182 | 3.211 | 3.148 | 3.164 | 969,825 | -0.01(-0.38%) |
Sep 22, 2004 | 3.259 | 3.259 | 3.148 | 3.176 | 2,069,860 | -0.09(-2.74%) |
Sep 21, 2004 | 3.176 | 3.269 | 3.176 | 3.266 | 2,289,866 | +0.10(+3.04%) |
Sep 20, 2004 | 3.192 | 3.206 | 3.163 | 3.170 | 1,066,359 | -0.02(-0.71%) |
Sep 17, 2004 | 3.154 | 3.196 | 3.124 | 3.192 | 1,748,081 | +0.07(+2.18%) |
Sep 16, 2004 | 3.080 | 3.160 | 3.080 | 3.124 | 1,638,077 | +0.02(+0.78%) |
Sep 15, 2004 | 3.120 | 3.120 | 3.049 | 3.100 | 2,985,806 | -0.02(-0.68%) |
Sep 14, 2004 | 3.074 | 3.131 | 2.889 | 3.122 | 17,633,470 | -0.29(-8.39%) |
Sep 13, 2004 | 3.429 | 3.456 | 3.396 | 3.408 | 829,141 | -0.02(-0.62%) |
Sep 10, 2004 | 3.414 | 3.429 | 3.378 | 3.429 | 681,721 | +0.01(+0.20%) |
Sep 09, 2004 | 3.357 | 3.429 | 3.357 | 3.422 | 1,128,470 | +0.08(+2.36%) |
Sep 08, 2004 | 3.394 | 3.400 | 3.343 | 3.343 | 702,674 | -0.06(-1.73%) |
Sep 07, 2004 | 3.353 | 3.410 | 3.341 | 3.402 | 1,088,060 | +0.05(+1.47%) |
Sep 03, 2004 | 3.310 | 3.353 | 3.289 | 3.353 | 1,111,258 | +0.04(+1.29%) |
Sep 02, 2004 | 3.227 | 3.323 | 3.207 | 3.310 | 1,165,886 | +0.10(+2.99%) |
Sep 01, 2004 | 3.263 | 3.287 | 3.207 | 3.214 | 2,002,511 | -0.05(-1.52%) |
Aug 31, 2004 | 3.261 | 3.269 | 3.241 | 3.263 | 1,487,665 | +0.02(+0.70%) |
Aug 30, 2004 | 3.274 | 3.274 | 3.214 | 3.241 | 1,305,074 | -0.02(-0.49%) |
Aug 27, 2004 | 3.198 | 3.305 | 3.198 | 3.257 | 1,880,534 | +0.07(+2.18%) |
Aug 26, 2004 | 3.207 | 3.250 | 3.146 | 3.187 | 13,382,999 | -0.32(-9.04%) |
Aug 25, 2004 | 3.528 | 3.541 | 3.497 | 3.504 | 1,549,775 | -0.02(-0.49%) |
Aug 24, 2004 | 3.548 | 3.568 | 3.494 | 3.521 | 1,484,671 | -0.02(-0.64%) |
Aug 23, 2004 | 3.568 | 3.568 | 3.529 | 3.544 | 1,391,879 | -0.02(-0.60%) |
Aug 20, 2004 | 3.561 | 3.568 | 3.549 | 3.565 | 986,289 | +0.00(+0.11%) |
Aug 19, 2004 | 3.628 | 3.640 | 3.521 | 3.561 | 1,815,430 | -0.05(-1.30%) |
Aug 18, 2004 | 3.588 | 3.621 | 3.579 | 3.608 | 1,060,373 | +0.00(+0.00%) |
Aug 17, 2004 | 3.608 | 3.616 | 3.595 | 3.608 | 1,593,926 | +0.00(+0.00%) |
Aug 16, 2004 | 3.631 | 3.640 | 3.593 | 3.608 | 1,250,446 | -0.02(-0.63%) |
Aug 13, 2004 | 3.715 | 3.715 | 3.629 | 3.631 | 660,768 | -0.08(-2.13%) |
Aug 12, 2004 | 3.835 | 3.835 | 3.710 | 3.710 | 524,574 | -0.13(-3.44%) |
Aug 11, 2004 | 3.799 | 3.843 | 3.748 | 3.842 | 507,362 | +0.04(+0.95%) |
Aug 10, 2004 | 3.755 | 3.806 | 3.751 | 3.806 | 286,607 | +0.06(+1.53%) |
Aug 09, 2004 | 3.742 | 3.755 | 3.735 | 3.748 | 466,204 | +0.01(+0.25%) |
Aug 06, 2004 | 3.736 | 3.762 | 3.724 | 3.739 | 987,785 | -0.05(-1.24%) |
Aug 05, 2004 | 3.850 | 3.897 | 3.786 | 3.786 | 671,993 | -0.06(-1.67%) |
Aug 04, 2004 | 3.815 | 3.853 | 3.728 | 3.850 | 490,151 | +0.02(+0.56%) |
Aug 03, 2004 | 3.854 | 3.858 | 3.788 | 3.829 | 435,523 | -0.03(-0.66%) |
Aug 02, 2004 | 3.838 | 3.858 | 3.784 | 3.854 | 322,527 | +0.02(+0.42%) |
Jul 30, 2004 | 3.854 | 3.862 | 3.826 | 3.838 | 369,671 | -0.02(-0.42%) |
Jul 29, 2004 | 3.862 | 3.875 | 3.814 | 3.854 | 437,768 | +0.01(+0.14%) |
Jul 28, 2004 | 3.853 | 3.869 | 3.810 | 3.849 | 580,698 | -0.03(-0.69%) |
Jul 27, 2004 | 3.875 | 3.875 | 3.829 | 3.875 | 735,601 | +0.02(+0.48%) |
Jul 26, 2004 | 3.782 | 3.857 | 3.780 | 3.857 | 1,123,232 | +0.07(+1.91%) |
Jul 23, 2004 | 3.799 | 3.799 | 3.762 | 3.784 | 696,688 | -0.01(-0.39%) |
Jul 22, 2004 | 3.813 | 3.835 | 3.775 | 3.799 | 927,919 | -0.01(-0.25%) |
Jul 21, 2004 | 3.875 | 3.875 | 3.795 | 3.809 | 663,013 | -0.07(-1.69%) |
Jul 20, 2004 | 3.849 | 3.874 | 3.800 | 3.874 | 418,312 | +0.02(+0.49%) |
Jul 19, 2004 | 3.875 | 3.875 | 3.762 | 3.855 | 1,217,520 | -0.02(-0.52%) |
Jul 16, 2004 | 3.867 | 3.875 | 3.792 | 3.875 | 2,045,913 | +0.01(+0.24%) |
Jul 15, 2004 | 3.942 | 3.969 | 3.802 | 3.866 | 1,778,762 | -0.08(-1.93%) |
Jul 14, 2004 | 3.982 | 4.016 | 3.933 | 3.942 | 625,597 | -0.04(-1.04%) |
Jul 13, 2004 | 3.969 | 4.030 | 3.969 | 3.984 | 457,225 | +0.02(+0.57%) |
Jul 12, 2004 | 3.949 | 3.964 | 3.915 | 3.961 | 403,345 | +0.01(+0.14%) |
Jul 09, 2004 | 3.911 | 3.956 | 3.862 | 3.956 | 759,547 | +0.05(+1.30%) |
Jul 08, 2004 | 3.988 | 3.988 | 3.895 | 3.905 | 466,953 | -0.10(-2.40%) |
Jul 07, 2004 | 4.073 | 4.089 | 3.922 | 4.001 | 969,825 | -0.06(-1.51%) |
Jul 06, 2004 | 4.107 | 4.107 | 4.049 | 4.062 | 781,248 | -0.04(-1.07%) |
Jul 02, 2004 | 4.143 | 4.143 | 4.069 | 4.107 | 254,429 | -0.03(-0.71%) |
Jul 01, 2004 | 4.248 | 4.270 | 4.117 | 4.136 | 617,366 | -0.11(-2.64%) |
Jun 30, 2004 | 4.156 | 4.254 | 4.143 | 4.248 | 378,651 | +0.09(+2.22%) |
Jun 29, 2004 | 4.109 | 4.192 | 4.103 | 4.156 | 656,278 | +0.06(+1.53%) |
Jun 28, 2004 | 4.041 | 4.133 | 4.040 | 4.093 | 472,939 | +0.05(+1.26%) |
Jun 25, 2004 | 4.044 | 4.073 | 4.029 | 4.042 | 603,896 | -0.01(-0.36%) |
Jun 24, 2004 | 4.049 | 4.065 | 4.036 | 4.057 | 397,359 | -0.00(-0.03%) |
Jun 23, 2004 | 4.002 | 4.062 | 3.986 | 4.058 | 498,382 | +0.06(+1.40%) |
Jun 22, 2004 | 3.993 | 4.005 | 3.942 | 4.002 | 414,570 | +0.00(+0.07%) |
Jun 21, 2004 | 4.012 | 4.061 | 3.989 | 4.000 | 434,027 | -0.01(-0.13%) |
Jun 18, 2004 | 3.976 | 4.021 | 3.976 | 4.005 | 507,362 | +0.04(+0.91%) |
Jun 17, 2004 | 3.945 | 3.978 | 3.927 | 3.969 | 600,902 | +0.03(+0.78%) |
Jun 16, 2004 | 3.942 | 3.943 | 3.895 | 3.938 | 488,654 | +0.01(+0.24%) |
Jun 15, 2004 | 3.909 | 3.935 | 3.893 | 3.929 | 683,218 | +0.03(+0.86%) |
Jun 14, 2004 | 3.917 | 3.956 | 3.895 | 3.895 | 672,741 | -0.05(-1.39%) |
Jun 10, 2004 | 3.925 | 3.996 | 3.919 | 3.950 | 509,607 | +0.02(+0.48%) |
Jun 09, 2004 | 4.049 | 4.069 | 3.931 | 3.931 | 398,855 | -0.13(-3.26%) |
Jun 08, 2004 | 4.009 | 4.064 | 4.008 | 4.064 | 345,725 | +0.06(+1.50%) |
Jun 07, 2004 | 3.935 | 4.005 | 3.935 | 4.004 | 422,802 | +0.08(+2.08%) |
Jun 04, 2004 | 3.934 | 3.946 | 3.902 | 3.922 | 411,577 | +0.00(+0.00%) |
Jun 03, 2004 | 3.905 | 3.935 | 3.869 | 3.922 | 952,614 | +0.00(+0.10%) |
Jun 02, 2004 | 3.934 | 3.934 | 3.875 | 3.918 | 603,147 | -0.02(-0.41%) |
Jun 01, 2004 | 3.937 | 3.954 | 3.913 | 3.934 | 484,164 | -0.00(-0.03%) |
May 28, 2004 | 3.902 | 3.956 | 3.902 | 3.935 | 404,094 | +0.01(+0.14%) |
May 27, 2004 | 3.974 | 3.989 | 3.929 | 3.930 | 340,486 | -0.05(-1.14%) |
May 26, 2004 | 3.989 | 4.000 | 3.961 | 3.976 | 716,892 | -0.02(-0.44%) |
May 25, 2004 | 3.895 | 3.996 | 3.883 | 3.993 | 1,014,725 | +0.10(+2.50%) |
May 24, 2004 | 3.870 | 3.917 | 3.827 | 3.895 | 421,305 | +0.03(+0.80%) |
May 21, 2004 | 3.841 | 3.865 | 3.788 | 3.865 | 557,500 | +0.04(+1.15%) |
May 20, 2004 | 3.835 | 3.838 | 3.754 | 3.821 | 558,248 | -0.02(-0.52%) |
May 19, 2004 | 3.851 | 3.909 | 3.835 | 3.841 | 548,520 | +0.00(+0.07%) |
May 18, 2004 | 3.787 | 3.842 | 3.742 | 3.838 | 905,470 | +0.05(+1.34%) |
May 17, 2004 | 3.849 | 3.849 | 3.728 | 3.787 | 885,265 | -0.07(-1.80%) |
May 14, 2004 | 3.875 | 3.882 | 3.835 | 3.857 | 680,973 | -0.01(-0.24%) |
May 13, 2004 | 3.969 | 3.969 | 3.863 | 3.866 | 794,718 | -0.10(-2.59%) |
May 12, 2004 | 3.882 | 3.969 | 3.842 | 3.969 | 903,225 | +0.08(+2.06%) |
May 11, 2004 | 3.877 | 3.913 | 3.862 | 3.889 | 880,775 | +0.01(+0.35%) |
May 10, 2004 | 3.938 | 3.938 | 3.855 | 3.875 | 1,024,453 | -0.07(-1.76%) |
May 07, 2004 | 3.972 | 4.033 | 3.903 | 3.945 | 935,403 | -0.04(-0.91%) |
May 06, 2004 | 4.000 | 4.000 | 3.875 | 3.981 | 630,835 | -0.02(-0.60%) |
May 05, 2004 | 3.980 | 4.026 | 3.942 | 4.005 | 495,389 | +0.02(+0.57%) |
May 04, 2004 | 3.976 | 4.046 | 3.907 | 3.982 | 749,070 | +0.02(+0.40%) |
May 03, 2004 | 4.002 | 4.052 | 3.953 | 3.966 | 1,183,097 | -0.03(-0.74%) |
Apr 30, 2004 | 3.989 | 4.044 | 3.921 | 3.996 | 759,547 | +0.01(+0.34%) |
Apr 29, 2004 | 4.029 | 4.060 | 3.976 | 3.982 | 882,272 | -0.05(-1.16%) |
Apr 28, 2004 | 4.155 | 4.155 | 4.029 | 4.029 | 531,308 | -0.15(-3.49%) |
Apr 27, 2004 | 4.164 | 4.211 | 4.144 | 4.175 | 977,309 | +0.02(+0.58%) |
Apr 26, 2004 | 4.233 | 4.256 | 4.129 | 4.151 | 1,144,933 | -0.08(-1.96%) |
Apr 23, 2004 | 4.284 | 4.284 | 4.205 | 4.233 | 1,617,873 | -0.05(-1.19%) |
Apr 22, 2004 | 4.149 | 4.300 | 4.149 | 4.284 | 1,423,309 | +0.13(+3.25%) |
Apr 21, 2004 | 4.069 | 4.149 | 4.057 | 4.149 | 947,376 | +0.07(+1.64%) |
Apr 20, 2004 | 4.089 | 4.113 | 4.076 | 4.082 | 693,694 | +0.01(+0.16%) |
Apr 19, 2004 | 4.050 | 4.109 | 4.022 | 4.076 | 883,020 | +0.03(+0.66%) |
Apr 16, 2004 | 3.917 | 4.180 | 3.917 | 4.049 | 1,463,718 | +0.13(+3.38%) |
Apr 15, 2004 | 3.771 | 3.935 | 3.771 | 3.917 | 1,829,648 | +0.20(+5.36%) |
Apr 14, 2004 | 3.822 | 3.822 | 3.675 | 3.718 | 1,597,668 | -0.10(-2.73%) |
Apr 13, 2004 | 3.899 | 3.899 | 3.795 | 3.822 | 1,694,950 | -0.08(-1.99%) |
Apr 12, 2004 | 3.867 | 3.899 | 3.867 | 3.899 | 873,292 | +0.03(+0.86%) |
Apr 08, 2004 | 3.961 | 3.961 | 3.862 | 3.866 | 601,651 | -0.09(-2.36%) |
Apr 07, 2004 | 3.969 | 3.973 | 3.861 | 3.960 | 913,701 | -0.02(-0.40%) |
Apr 06, 2004 | 3.953 | 3.984 | 3.925 | 3.976 | 1,096,292 | +0.02(+0.57%) |
Apr 05, 2004 | 3.976 | 3.984 | 3.929 | 3.953 | 1,569,232 | -0.05(-1.37%) |
Apr 02, 2004 | 3.822 | 4.049 | 3.822 | 4.008 | 1,780,259 | +0.12(+2.99%) |