Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.288 | 4.306 | 4.261 | 4.302 | 1,076,482 | +0.01(+0.33%) |
Apr 28, 2005 | 4.295 | 4.301 | 4.260 | 4.288 | 819,804 | -0.01(-0.29%) |
Apr 27, 2005 | 4.304 | 4.326 | 4.281 | 4.301 | 1,070,331 | -0.00(-0.08%) |
Apr 26, 2005 | 4.315 | 4.315 | 4.285 | 4.304 | 1,325,891 | -0.04(-0.87%) |
Apr 25, 2005 | 4.336 | 4.353 | 4.320 | 4.342 | 1,693,852 | -0.01(-0.33%) |
Apr 22, 2005 | 4.336 | 4.372 | 4.336 | 4.356 | 681,119 | +0.01(+0.25%) |
Apr 21, 2005 | 4.326 | 4.349 | 4.306 | 4.345 | 1,316,384 | +0.03(+0.62%) |
Apr 20, 2005 | 4.299 | 4.338 | 4.292 | 4.319 | 1,426,549 | -0.01(-0.29%) |
Apr 19, 2005 | 4.306 | 4.335 | 4.274 | 4.331 | 1,381,253 | +0.04(+0.96%) |
Apr 18, 2005 | 4.313 | 4.342 | 4.274 | 4.290 | 946,745 | -0.01(-0.17%) |
Apr 15, 2005 | 4.353 | 4.363 | 4.292 | 4.297 | 2,029,938 | -0.06(-1.40%) |
Apr 14, 2005 | 4.328 | 4.358 | 4.294 | 4.358 | 2,063,491 | +0.02(+0.37%) |
Apr 13, 2005 | 4.401 | 4.401 | 4.340 | 4.342 | 811,416 | -0.05(-1.10%) |
Apr 12, 2005 | 4.374 | 4.406 | 4.338 | 4.390 | 886,350 | +0.01(+0.33%) |
Apr 11, 2005 | 4.358 | 4.388 | 4.336 | 4.376 | 832,107 | +0.01(+0.16%) |
Apr 08, 2005 | 4.362 | 4.383 | 4.347 | 4.369 | 1,171,548 | -0.00(-0.08%) |
Apr 07, 2005 | 4.399 | 4.410 | 4.369 | 4.372 | 1,091,581 | -0.02(-0.53%) |
Apr 06, 2005 | 4.419 | 4.449 | 4.388 | 4.395 | 1,076,482 | -0.06(-1.32%) |
Apr 05, 2005 | 4.431 | 4.465 | 4.415 | 4.454 | 809,738 | +0.03(+0.57%) |
Apr 04, 2005 | 4.399 | 4.451 | 4.388 | 4.429 | 980,298 | +0.01(+0.28%) |
Apr 01, 2005 | 4.465 | 4.465 | 4.397 | 4.417 | 996,515 | -0.05(-1.16%) |
Mar 31, 2005 | 4.428 | 4.469 | 4.415 | 4.469 | 979,738 | +0.07(+1.59%) |
Mar 30, 2005 | 4.426 | 4.426 | 4.390 | 4.399 | 1,120,660 | -0.01(-0.28%) |
Mar 29, 2005 | 4.415 | 4.429 | 4.399 | 4.412 | 1,703,918 | +0.02(+0.49%) |
Mar 28, 2005 | 4.390 | 4.392 | 4.363 | 4.390 | 1,242,568 | -0.01(-0.20%) |
Mar 24, 2005 | 4.395 | 4.408 | 4.392 | 4.399 | 1,426,549 | +0.00(+0.04%) |
Mar 23, 2005 | 4.401 | 4.415 | 4.383 | 4.397 | 1,528,325 | -0.04(-0.97%) |
Mar 22, 2005 | 4.431 | 4.471 | 4.431 | 4.440 | 2,439,281 | +0.03(+0.61%) |
Mar 21, 2005 | 4.421 | 4.435 | 4.408 | 4.413 | 2,442,077 | -0.04(-0.88%) |
Mar 18, 2005 | 4.435 | 4.460 | 4.428 | 4.453 | 1,037,337 | +0.01(+0.20%) |
Mar 17, 2005 | 4.438 | 4.453 | 4.431 | 4.444 | 1,196,153 | +0.01(+0.16%) |
Mar 16, 2005 | 4.399 | 4.437 | 4.394 | 4.437 | 4,049,252 | +0.06(+1.35%) |
Mar 15, 2005 | 4.397 | 4.397 | 4.369 | 4.378 | 726,975 | +0.01(+0.25%) |
Mar 14, 2005 | 4.360 | 4.378 | 4.344 | 4.367 | 950,659 | +0.00(+0.08%) |
Mar 11, 2005 | 4.379 | 4.381 | 4.351 | 4.363 | 1,217,963 | -0.06(-1.29%) |
Mar 10, 2005 | 4.435 | 4.438 | 4.397 | 4.421 | 1,535,595 | +0.01(+0.28%) |
Mar 09, 2005 | 4.395 | 4.421 | 4.376 | 4.408 | 1,784,444 | +0.04(+1.02%) |
Mar 08, 2005 | 4.322 | 4.376 | 4.315 | 4.363 | 2,487,373 | +0.07(+1.62%) |
Mar 07, 2005 | 4.263 | 4.299 | 4.245 | 4.294 | 1,966,747 | +0.03(+0.76%) |
Mar 04, 2005 | 4.251 | 4.279 | 4.227 | 4.261 | 1,239,213 | +0.06(+1.32%) |
Mar 03, 2005 | 4.281 | 4.281 | 4.202 | 4.206 | 1,729,082 | -0.11(-2.53%) |
Mar 02, 2005 | 4.252 | 4.324 | 4.251 | 4.315 | 1,546,779 | +0.06(+1.51%) |
Mar 01, 2005 | 4.193 | 4.263 | 4.184 | 4.251 | 1,533,917 | +0.06(+1.41%) |
Feb 28, 2005 | 4.247 | 4.263 | 4.184 | 4.192 | 1,850,990 | -0.04(-0.85%) |
Feb 25, 2005 | 4.229 | 4.236 | 4.210 | 4.227 | 1,226,351 | +0.00(+0.08%) |
Feb 24, 2005 | 4.247 | 4.247 | 4.204 | 4.224 | 1,310,233 | -0.05(-1.13%) |
Feb 23, 2005 | 4.285 | 4.285 | 4.231 | 4.272 | 988,686 | -0.03(-0.75%) |
Feb 22, 2005 | 4.283 | 4.322 | 4.283 | 4.304 | 3,935,732 | +0.06(+1.35%) |
Feb 18, 2005 | 4.242 | 4.285 | 4.240 | 4.247 | 1,944,938 | -0.01(-0.17%) |
Feb 17, 2005 | 4.265 | 4.272 | 4.242 | 4.254 | 902,567 | +0.00(+0.08%) |
Feb 16, 2005 | 4.269 | 4.269 | 4.226 | 4.251 | 2,048,392 | -0.01(-0.21%) |
Feb 15, 2005 | 4.265 | 4.277 | 4.247 | 4.260 | 1,660,858 | -0.01(-0.13%) |
Feb 14, 2005 | 4.235 | 4.265 | 4.202 | 4.265 | 1,549,016 | +0.03(+0.80%) |
Feb 11, 2005 | 4.265 | 4.265 | 4.222 | 4.231 | 1,595,431 | -0.04(-1.00%) |
Feb 10, 2005 | 4.243 | 4.290 | 4.242 | 4.274 | 1,611,089 | +0.03(+0.72%) |
Feb 09, 2005 | 4.201 | 4.245 | 4.201 | 4.243 | 1,859,379 | +0.03(+0.76%) |
Feb 08, 2005 | 4.184 | 4.220 | 4.181 | 4.211 | 2,066,287 | +0.05(+1.16%) |
Feb 07, 2005 | 4.152 | 4.172 | 4.133 | 4.163 | 2,229,577 | +0.01(+0.26%) |
Feb 04, 2005 | 4.143 | 4.156 | 4.113 | 4.152 | 2,809,479 | -0.02(-0.39%) |
Feb 03, 2005 | 4.176 | 4.193 | 4.159 | 4.168 | 1,883,425 | -0.04(-0.93%) |
Feb 02, 2005 | 4.224 | 4.240 | 4.188 | 4.208 | 2,121,090 | -0.02(-0.47%) |
Feb 01, 2005 | 4.242 | 4.267 | 4.220 | 4.227 | 1,886,221 | -0.04(-0.84%) |
Jan 31, 2005 | 4.251 | 4.263 | 4.211 | 4.263 | 1,939,905 | +0.02(+0.42%) |
Jan 28, 2005 | 4.288 | 4.288 | 4.226 | 4.245 | 2,256,978 | -0.04(-0.96%) |
Jan 27, 2005 | 4.285 | 4.295 | 4.260 | 4.286 | 1,414,805 | -0.02(-0.42%) |
Jan 26, 2005 | 4.265 | 4.315 | 4.260 | 4.304 | 2,057,899 | +0.04(+1.05%) |
Jan 25, 2005 | 4.285 | 4.285 | 4.236 | 4.260 | 1,429,345 | -0.05(-1.24%) |
Jan 24, 2005 | 4.367 | 4.374 | 4.311 | 4.313 | 940,594 | -0.05(-1.19%) |
Jan 21, 2005 | 4.331 | 4.388 | 4.319 | 4.365 | 1,167,634 | +0.05(+1.20%) |
Jan 20, 2005 | 4.283 | 4.328 | 4.247 | 4.313 | 1,127,370 | +0.01(+0.17%) |
Jan 19, 2005 | 4.328 | 4.333 | 4.281 | 4.306 | 1,473,522 | -0.02(-0.45%) |
Jan 18, 2005 | 4.397 | 4.397 | 4.311 | 4.326 | 3,951,390 | -0.07(-1.59%) |
Jan 14, 2005 | 4.408 | 4.424 | 4.372 | 4.395 | 1,088,785 | -0.07(-1.48%) |
Jan 13, 2005 | 4.415 | 4.476 | 4.399 | 4.462 | 2,081,945 | +0.03(+0.73%) |
Jan 12, 2005 | 4.422 | 4.440 | 4.385 | 4.429 | 1,382,371 | +0.05(+1.10%) |
Jan 11, 2005 | 4.338 | 4.385 | 4.329 | 4.381 | 1,552,371 | +0.04(+1.03%) |
Jan 10, 2005 | 4.351 | 4.351 | 4.317 | 4.336 | 1,148,620 | +0.02(+0.46%) |
Jan 07, 2005 | 4.333 | 4.378 | 4.315 | 4.317 | 1,405,858 | -0.02(-0.45%) |
Jan 06, 2005 | 4.254 | 4.342 | 4.247 | 4.336 | 1,744,181 | +0.08(+1.85%) |
Jan 05, 2005 | 4.231 | 4.304 | 4.224 | 4.258 | 1,340,430 | +0.01(+0.25%) |
Jan 04, 2005 | 4.256 | 4.263 | 4.224 | 4.247 | 1,233,621 | -0.02(-0.42%) |
Jan 03, 2005 | 4.292 | 4.310 | 4.265 | 4.265 | 801,350 | -0.05(-1.16%) |
Dec 31, 2004 | 4.313 | 4.344 | 4.306 | 4.315 | 1,009,936 | +0.01(+0.12%) |
Dec 30, 2004 | 4.251 | 4.317 | 4.251 | 4.310 | 866,778 | +0.04(+0.84%) |
Dec 29, 2004 | 4.224 | 4.277 | 4.224 | 4.274 | 1,172,667 | +0.08(+1.79%) |
Dec 28, 2004 | 4.201 | 4.218 | 4.170 | 4.199 | 1,033,423 | -0.03(-0.68%) |
Dec 27, 2004 | 4.202 | 4.242 | 4.197 | 4.227 | 519,507 | +0.03(+0.72%) |
Dec 23, 2004 | 4.208 | 4.236 | 4.188 | 4.197 | 823,159 | +0.00(+0.04%) |
Dec 22, 2004 | 4.208 | 4.208 | 4.167 | 4.195 | 1,749,773 | -0.03(-0.64%) |
Dec 21, 2004 | 4.217 | 4.236 | 4.206 | 4.222 | 880,199 | +0.00(+0.04%) |
Dec 20, 2004 | 4.242 | 4.245 | 4.210 | 4.220 | 942,831 | -0.02(-0.51%) |
Dec 17, 2004 | 4.210 | 4.254 | 4.204 | 4.242 | 1,939,346 | +0.04(+0.85%) |
Dec 16, 2004 | 4.245 | 4.245 | 4.183 | 4.206 | 2,764,742 | -0.08(-1.88%) |
Dec 15, 2004 | 4.197 | 4.288 | 4.170 | 4.286 | 3,255,730 | +0.12(+2.83%) |
Dec 14, 2004 | 4.102 | 4.174 | 4.099 | 4.168 | 1,237,535 | +0.03(+0.78%) |
Dec 13, 2004 | 4.131 | 4.140 | 4.097 | 4.136 | 1,866,089 | -0.04(-0.98%) |
Dec 10, 2004 | 4.292 | 4.292 | 4.152 | 4.177 | 2,371,057 | +0.01(+0.13%) |
Dec 09, 2004 | 4.138 | 4.174 | 4.125 | 4.172 | 1,444,443 | +0.01(+0.13%) |
Dec 08, 2004 | 4.111 | 4.172 | 4.095 | 4.167 | 1,363,358 | +0.01(+0.17%) |
Dec 07, 2004 | 4.206 | 4.208 | 4.149 | 4.159 | 2,024,905 | -0.06(-1.36%) |
Dec 06, 2004 | 4.256 | 4.256 | 4.206 | 4.217 | 2,059,576 | -0.07(-1.54%) |
Dec 03, 2004 | 4.238 | 4.283 | 4.220 | 4.283 | 3,025,335 | +0.07(+1.66%) |
Dec 02, 2004 | 4.326 | 4.328 | 4.195 | 4.213 | 2,591,946 | -0.09(-2.16%) |
Dec 01, 2004 | 4.328 | 4.344 | 4.283 | 4.306 | 2,713,295 | -0.03(-0.70%) |
Nov 30, 2004 | 4.351 | 4.360 | 4.331 | 4.336 | 768,356 | -0.01(-0.29%) |
Nov 29, 2004 | 4.370 | 4.383 | 4.349 | 4.349 | 1,079,278 | -0.05(-1.14%) |
Nov 26, 2004 | 4.392 | 4.404 | 4.340 | 4.399 | 730,330 | +0.01(+0.16%) |
Nov 24, 2004 | 4.397 | 4.406 | 4.379 | 4.392 | 1,192,239 | +0.03(+0.61%) |
Nov 23, 2004 | 4.324 | 4.372 | 4.311 | 4.365 | 1,666,451 | +0.04(+0.99%) |
Nov 22, 2004 | 4.288 | 4.336 | 4.283 | 4.322 | 1,707,273 | +0.04(+0.88%) |
Nov 19, 2004 | 4.331 | 4.358 | 4.276 | 4.285 | 1,254,311 | -0.03(-0.75%) |
Nov 18, 2004 | 4.304 | 4.320 | 4.292 | 4.317 | 1,483,029 | -0.03(-0.70%) |
Nov 17, 2004 | 4.354 | 4.358 | 4.306 | 4.347 | 1,048,522 | +0.03(+0.66%) |
Nov 16, 2004 | 4.311 | 4.345 | 4.285 | 4.319 | 1,129,607 | +0.01(+0.17%) |
Nov 15, 2004 | 4.247 | 4.326 | 4.247 | 4.311 | 1,035,100 | +0.03(+0.71%) |
Nov 12, 2004 | 4.222 | 4.286 | 4.211 | 4.281 | 1,385,726 | +0.06(+1.44%) |
Nov 11, 2004 | 4.199 | 4.229 | 4.167 | 4.220 | 889,146 | +0.02(+0.55%) |
Nov 10, 2004 | 4.125 | 4.202 | 4.113 | 4.197 | 1,655,826 | +0.07(+1.78%) |
Nov 09, 2004 | 4.097 | 4.127 | 4.059 | 4.124 | 1,722,372 | +0.00(+0.04%) |
Nov 08, 2004 | 4.138 | 4.142 | 4.118 | 4.122 | 936,679 | -0.02(-0.39%) |
Nov 05, 2004 | 4.129 | 4.147 | 4.099 | 4.138 | 1,315,266 | +0.02(+0.43%) |
Nov 04, 2004 | 4.149 | 4.156 | 4.106 | 4.120 | 1,633,457 | -0.02(-0.43%) |
Nov 03, 2004 | 4.140 | 4.184 | 4.131 | 4.138 | 1,108,357 | +0.02(+0.43%) |
Nov 02, 2004 | 4.117 | 4.138 | 4.104 | 4.120 | 824,837 | -0.00(-0.04%) |
Nov 01, 2004 | 4.138 | 4.138 | 4.102 | 4.122 | 718,587 | -0.03(-0.73%) |
Oct 29, 2004 | 4.156 | 4.168 | 4.129 | 4.152 | 962,962 | -0.01(-0.34%) |
Oct 28, 2004 | 4.131 | 4.181 | 4.118 | 4.167 | 1,092,699 | +0.06(+1.39%) |
Oct 27, 2004 | 4.117 | 4.131 | 4.095 | 4.109 | 876,844 | -0.01(-0.30%) |
Oct 26, 2004 | 4.111 | 4.125 | 4.090 | 4.122 | 787,929 | +0.01(+0.30%) |
Oct 25, 2004 | 4.109 | 4.143 | 4.086 | 4.109 | 1,810,168 | -0.00(-0.04%) |
Oct 22, 2004 | 4.049 | 4.111 | 4.049 | 4.111 | 3,416,224 | +0.05(+1.28%) |
Oct 21, 2004 | 4.095 | 4.113 | 4.050 | 4.059 | 1,327,009 | -0.04(-0.87%) |
Oct 20, 2004 | 4.040 | 4.111 | 4.031 | 4.095 | 2,034,412 | +0.08(+1.91%) |
Oct 19, 2004 | 4.050 | 4.059 | 4.006 | 4.018 | 2,217,833 | -0.03(-0.75%) |
Oct 18, 2004 | 4.031 | 4.063 | 4.025 | 4.049 | 767,238 | +0.03(+0.62%) |
Oct 15, 2004 | 3.973 | 4.032 | 3.973 | 4.024 | 1,248,719 | +0.05(+1.26%) |
Oct 14, 2004 | 3.959 | 4.024 | 3.957 | 3.973 | 1,425,989 | +0.01(+0.27%) |
Oct 13, 2004 | 3.920 | 3.977 | 3.914 | 3.963 | 908,719 | +0.04(+1.05%) |
Oct 12, 2004 | 3.927 | 3.954 | 3.913 | 3.922 | 808,620 | -0.03(-0.81%) |
Oct 11, 2004 | 3.947 | 3.966 | 3.947 | 3.954 | 260,592 | +0.00(+0.05%) |
Oct 08, 2004 | 3.932 | 3.988 | 3.932 | 3.952 | 620,165 | +0.03(+0.82%) |
Oct 07, 2004 | 3.954 | 3.963 | 3.911 | 3.920 | 608,422 | -0.03(-0.77%) |
Oct 06, 2004 | 3.948 | 3.961 | 3.911 | 3.950 | 845,528 | +0.00(+0.05%) |
Oct 05, 2004 | 3.954 | 4.013 | 3.941 | 3.948 | 1,234,739 | -0.02(-0.50%) |
Oct 04, 2004 | 3.934 | 3.979 | 3.916 | 3.968 | 1,068,653 | +0.03(+0.86%) |
Oct 01, 2004 | 3.884 | 3.943 | 3.855 | 3.934 | 1,583,128 | +0.06(+1.62%) |
Sep 30, 2004 | 3.863 | 3.897 | 3.852 | 3.872 | 1,768,786 | -0.00(-0.09%) |
Sep 29, 2004 | 3.938 | 3.939 | 3.873 | 3.875 | 4,973,070 | -0.06(-1.54%) |
Sep 28, 2004 | 3.931 | 3.943 | 3.904 | 3.936 | 898,653 | +0.01(+0.14%) |
Sep 27, 2004 | 3.961 | 3.975 | 3.920 | 3.931 | 1,490,299 | -0.06(-1.48%) |
Sep 24, 2004 | 3.959 | 4.006 | 3.948 | 3.990 | 927,732 | +0.04(+1.09%) |
Sep 23, 2004 | 3.956 | 3.959 | 3.938 | 3.947 | 805,824 | -0.01(-0.36%) |
Sep 22, 2004 | 3.936 | 3.963 | 3.925 | 3.961 | 891,942 | +0.03(+0.64%) |
Sep 21, 2004 | 3.916 | 3.957 | 3.904 | 3.936 | 1,018,324 | +0.04(+1.01%) |
Sep 20, 2004 | 3.884 | 3.916 | 3.882 | 3.897 | 777,304 | -0.02(-0.59%) |
Sep 17, 2004 | 3.836 | 3.925 | 3.836 | 3.920 | 2,471,715 | +0.03(+0.83%) |
Sep 16, 2004 | 3.850 | 3.893 | 3.848 | 3.888 | 1,006,581 | +0.04(+0.98%) |
Sep 15, 2004 | 3.843 | 3.866 | 3.818 | 3.850 | 1,285,068 | -0.02(-0.46%) |
Sep 14, 2004 | 3.893 | 3.900 | 3.848 | 3.868 | 1,150,857 | -0.03(-0.64%) |
Sep 13, 2004 | 3.891 | 3.925 | 3.857 | 3.893 | 1,423,193 | -0.06(-1.49%) |
Sep 10, 2004 | 3.950 | 3.975 | 3.934 | 3.952 | 1,616,681 | -0.01(-0.23%) |
Sep 09, 2004 | 3.909 | 3.961 | 3.909 | 3.961 | 2,622,703 | +0.05(+1.33%) |
Sep 08, 2004 | 3.954 | 3.954 | 3.904 | 3.909 | 4,485,437 | -0.04(-1.00%) |
Sep 07, 2004 | 3.825 | 3.952 | 3.825 | 3.948 | 1,932,635 | +0.17(+4.40%) |
Sep 03, 2004 | 3.764 | 3.796 | 3.757 | 3.782 | 744,870 | +0.00(+0.00%) |
Sep 02, 2004 | 3.773 | 3.796 | 3.764 | 3.782 | 898,094 | +0.01(+0.14%) |
Sep 01, 2004 | 3.725 | 3.780 | 3.725 | 3.777 | 922,140 | +0.05(+1.44%) |
Aug 31, 2004 | 3.684 | 3.728 | 3.684 | 3.723 | 616,810 | +0.05(+1.31%) |
Aug 30, 2004 | 3.694 | 3.711 | 3.671 | 3.675 | 752,139 | -0.02(-0.48%) |
Aug 27, 2004 | 3.734 | 3.734 | 3.671 | 3.693 | 1,824,148 | -0.05(-1.34%) |
Aug 26, 2004 | 3.782 | 3.786 | 3.734 | 3.743 | 703,488 | -0.05(-1.41%) |
Aug 25, 2004 | 3.780 | 3.798 | 3.745 | 3.796 | 871,251 | +0.01(+0.14%) |
Aug 24, 2004 | 3.795 | 3.813 | 3.779 | 3.791 | 584,376 | +0.02(+0.62%) |
Aug 23, 2004 | 3.814 | 3.814 | 3.764 | 3.768 | 941,712 | -0.05(-1.22%) |
Aug 20, 2004 | 3.748 | 3.839 | 3.746 | 3.814 | 1,353,292 | +0.06(+1.62%) |
Aug 19, 2004 | 3.711 | 3.773 | 3.684 | 3.753 | 1,139,673 | +0.04(+1.21%) |
Aug 18, 2004 | 3.746 | 3.746 | 3.702 | 3.709 | 1,217,963 | -0.03(-0.91%) |
Aug 17, 2004 | 3.741 | 3.762 | 3.723 | 3.743 | 792,403 | +0.01(+0.24%) |
Aug 16, 2004 | 3.757 | 3.768 | 3.725 | 3.734 | 844,409 | -0.02(-0.57%) |
Aug 13, 2004 | 3.714 | 3.766 | 3.703 | 3.755 | 857,830 | +0.08(+2.04%) |
Aug 12, 2004 | 3.693 | 3.716 | 3.657 | 3.680 | 1,602,700 | +0.00(+0.00%) |
Aug 11, 2004 | 3.678 | 3.705 | 3.666 | 3.680 | 1,337,634 | -0.03(-0.91%) |
Aug 10, 2004 | 3.698 | 3.721 | 3.677 | 3.714 | 707,962 | +0.03(+0.92%) |
Aug 09, 2004 | 3.693 | 3.698 | 3.666 | 3.680 | 1,042,370 | +0.01(+0.29%) |
Aug 06, 2004 | 3.702 | 3.718 | 3.661 | 3.669 | 1,455,628 | -0.02(-0.53%) |
Aug 05, 2004 | 3.800 | 3.800 | 3.662 | 3.689 | 1,963,951 | -0.11(-2.92%) |
Aug 04, 2004 | 3.780 | 3.805 | 3.732 | 3.800 | 3,040,993 | +0.02(+0.57%) |
Aug 03, 2004 | 3.746 | 3.800 | 3.720 | 3.779 | 1,381,812 | +0.02(+0.62%) |
Aug 02, 2004 | 3.827 | 3.827 | 3.705 | 3.755 | 1,304,081 | +0.01(+0.14%) |
Jul 30, 2004 | 3.755 | 3.777 | 3.732 | 3.750 | 1,765,990 | -0.02(-0.47%) |
Jul 29, 2004 | 3.603 | 3.771 | 3.603 | 3.768 | 3,903,857 | +0.15(+4.05%) |
Jul 28, 2004 | 3.571 | 3.623 | 3.551 | 3.621 | 964,081 | +0.05(+1.35%) |
Jul 27, 2004 | 3.516 | 3.582 | 3.494 | 3.573 | 1,502,042 | +0.06(+1.63%) |
Jul 26, 2004 | 3.598 | 3.619 | 3.507 | 3.516 | 1,766,549 | -0.10(-2.82%) |
Jul 23, 2004 | 3.603 | 3.630 | 3.603 | 3.618 | 896,975 | -0.01(-0.30%) |
Jul 22, 2004 | 3.584 | 3.635 | 3.584 | 3.628 | 2,095,925 | +0.05(+1.45%) |
Jul 21, 2004 | 3.546 | 3.596 | 3.541 | 3.576 | 1,733,556 | +0.02(+0.65%) |
Jul 20, 2004 | 3.559 | 3.575 | 3.525 | 3.553 | 742,074 | -0.02(-0.50%) |
Jul 19, 2004 | 3.564 | 3.602 | 3.553 | 3.571 | 984,212 | +0.03(+0.86%) |
Jul 16, 2004 | 3.576 | 3.593 | 3.512 | 3.541 | 1,057,469 | +0.00(+0.00%) |
Jul 15, 2004 | 3.603 | 3.612 | 3.523 | 3.541 | 3,004,644 | -0.07(-1.98%) |
Jul 14, 2004 | 3.603 | 3.628 | 3.591 | 3.612 | 3,970,962 | +0.00(+0.05%) |
Jul 13, 2004 | 3.580 | 3.614 | 3.555 | 3.610 | 1,700,003 | +0.02(+0.60%) |
Jul 12, 2004 | 3.603 | 3.605 | 3.585 | 3.589 | 1,226,910 | +0.01(+0.35%) |
Jul 09, 2004 | 3.532 | 3.587 | 3.532 | 3.576 | 1,396,910 | +0.04(+1.27%) |
Jul 08, 2004 | 3.544 | 3.562 | 3.530 | 3.532 | 1,684,905 | -0.01(-0.40%) |
Jul 07, 2004 | 3.568 | 3.575 | 3.539 | 3.546 | 500,494 | -0.01(-0.30%) |
Jul 06, 2004 | 3.587 | 3.593 | 3.550 | 3.557 | 2,022,668 | -0.00(-0.05%) |
Jul 02, 2004 | 3.548 | 3.593 | 3.519 | 3.559 | 1,247,042 | +0.05(+1.32%) |
Jul 01, 2004 | 3.562 | 3.598 | 3.507 | 3.512 | 893,620 | -0.07(-2.00%) |
Jun 30, 2004 | 3.576 | 3.600 | 3.548 | 3.584 | 1,286,187 | +0.02(+0.45%) |
Jun 29, 2004 | 3.532 | 3.585 | 3.523 | 3.568 | 2,488,492 | +0.06(+1.58%) |
Jun 28, 2004 | 3.517 | 3.526 | 3.505 | 3.512 | 782,896 | +0.01(+0.36%) |
Jun 25, 2004 | 3.492 | 3.541 | 3.489 | 3.500 | 1,490,299 | +0.01(+0.26%) |
Jun 24, 2004 | 3.492 | 3.516 | 3.466 | 3.491 | 1,870,563 | +0.01(+0.15%) |
Jun 23, 2004 | 3.494 | 3.498 | 3.451 | 3.485 | 1,343,785 | +0.02(+0.57%) |
Jun 22, 2004 | 3.453 | 3.492 | 3.448 | 3.466 | 3,231,125 | +0.03(+0.94%) |
Jun 21, 2004 | 3.398 | 3.433 | 3.373 | 3.433 | 1,011,054 | +0.04(+1.16%) |
Jun 18, 2004 | 3.367 | 3.451 | 3.367 | 3.394 | 1,098,291 | +0.03(+0.85%) |
Jun 17, 2004 | 3.360 | 3.387 | 3.342 | 3.365 | 2,307,866 | +0.02(+0.53%) |
Jun 16, 2004 | 3.399 | 3.399 | 3.339 | 3.348 | 4,422,805 | -0.06(-1.89%) |
Jun 15, 2004 | 3.398 | 3.439 | 3.392 | 3.412 | 1,895,727 | +0.02(+0.58%) |
Jun 14, 2004 | 3.523 | 3.523 | 3.382 | 3.392 | 3,343,527 | -0.16(-4.48%) |
Jun 10, 2004 | 3.551 | 3.559 | 3.528 | 3.551 | 1,384,608 | +0.02(+0.46%) |
Jun 09, 2004 | 3.578 | 3.591 | 3.525 | 3.535 | 1,880,069 | -0.04(-1.15%) |
Jun 08, 2004 | 3.593 | 3.598 | 3.562 | 3.576 | 607,303 | -0.01(-0.40%) |
Jun 07, 2004 | 3.614 | 3.621 | 3.582 | 3.591 | 647,008 | +0.01(+0.40%) |
Jun 04, 2004 | 3.610 | 3.621 | 3.569 | 3.576 | 998,752 | -0.01(-0.25%) |
Jun 03, 2004 | 3.562 | 3.600 | 3.562 | 3.585 | 1,713,984 | +0.02(+0.65%) |
Jun 02, 2004 | 3.559 | 3.589 | 3.534 | 3.562 | 1,066,976 | +0.01(+0.35%) |
Jun 01, 2004 | 3.544 | 3.553 | 3.510 | 3.550 | 1,064,739 | -0.01(-0.25%) |
May 28, 2004 | 3.553 | 3.578 | 3.550 | 3.559 | 1,206,219 | -0.02(-0.55%) |
May 27, 2004 | 3.526 | 3.591 | 3.526 | 3.578 | 1,596,549 | +0.09(+2.56%) |
May 26, 2004 | 3.523 | 3.553 | 3.480 | 3.489 | 913,752 | -0.01(-0.31%) |
May 25, 2004 | 3.482 | 3.514 | 3.478 | 3.500 | 574,310 | +0.02(+0.51%) |
May 24, 2004 | 3.469 | 3.519 | 3.467 | 3.482 | 1,025,594 | +0.00(+0.10%) |
May 21, 2004 | 3.496 | 3.505 | 3.451 | 3.478 | 767,238 | -0.00(-0.05%) |
May 20, 2004 | 3.480 | 3.500 | 3.466 | 3.480 | 673,290 | -0.00(-0.05%) |
May 19, 2004 | 3.487 | 3.512 | 3.478 | 3.482 | 785,692 | +0.04(+1.14%) |
May 18, 2004 | 3.475 | 3.500 | 3.442 | 3.442 | 1,302,963 | -0.03(-0.93%) |
May 17, 2004 | 3.487 | 3.548 | 3.462 | 3.475 | 1,590,398 | -0.04(-1.07%) |
May 14, 2004 | 3.491 | 3.541 | 3.450 | 3.512 | 1,422,075 | +0.07(+1.92%) |
May 13, 2004 | 3.412 | 3.466 | 3.385 | 3.446 | 3,652,211 | +0.03(+0.84%) |
May 12, 2004 | 3.467 | 3.467 | 3.398 | 3.417 | 1,439,970 | -0.04(-1.24%) |
May 11, 2004 | 3.489 | 3.512 | 3.460 | 3.460 | 1,381,812 | -0.01(-0.26%) |
May 10, 2004 | 3.525 | 3.532 | 3.448 | 3.469 | 1,561,878 | -0.09(-2.66%) |
May 07, 2004 | 3.627 | 3.643 | 3.553 | 3.564 | 1,107,239 | -0.09(-2.35%) |
May 06, 2004 | 3.648 | 3.680 | 3.603 | 3.650 | 1,603,260 | +0.01(+0.29%) |
May 05, 2004 | 3.639 | 3.648 | 3.607 | 3.639 | 1,549,016 | +0.03(+0.79%) |
May 04, 2004 | 3.557 | 3.625 | 3.550 | 3.610 | 2,372,176 | +0.09(+2.49%) |