Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.960 | 5.025 | 4.950 | 5.006 | 2,015,277 | +0.11(+2.25%) |
Apr 28, 2005 | 5.092 | 5.121 | 4.873 | 4.896 | 4,832,061 | -0.15(-2.98%) |
Apr 27, 2005 | 5.101 | 5.108 | 4.984 | 5.046 | 1,849,953 | -0.07(-1.35%) |
Apr 26, 2005 | 5.131 | 5.172 | 5.103 | 5.115 | 1,326,776 | -0.02(-0.34%) |
Apr 25, 2005 | 5.152 | 5.168 | 5.112 | 5.132 | 1,927,383 | -0.02(-0.31%) |
Apr 22, 2005 | 5.197 | 5.220 | 5.125 | 5.148 | 1,622,545 | -0.07(-1.32%) |
Apr 21, 2005 | 5.195 | 5.224 | 5.167 | 5.217 | 2,664,714 | +0.09(+1.79%) |
Apr 20, 2005 | 5.161 | 5.198 | 5.091 | 5.125 | 2,788,881 | -0.02(-0.45%) |
Apr 19, 2005 | 4.996 | 5.191 | 4.996 | 5.148 | 3,791,985 | +0.21(+4.30%) |
Apr 18, 2005 | 4.874 | 4.993 | 4.838 | 4.936 | 1,923,198 | +0.05(+0.97%) |
Apr 15, 2005 | 4.946 | 4.993 | 4.870 | 4.888 | 3,111,856 | -0.07(-1.47%) |
Apr 14, 2005 | 5.161 | 5.162 | 4.873 | 4.962 | 4,497,926 | -0.20(-3.89%) |
Apr 13, 2005 | 5.189 | 5.250 | 5.148 | 5.162 | 3,570,856 | -0.03(-0.50%) |
Apr 12, 2005 | 5.175 | 5.202 | 5.089 | 5.188 | 1,166,335 | +0.02(+0.39%) |
Apr 11, 2005 | 5.159 | 5.181 | 5.132 | 5.168 | 2,035,506 | +0.05(+1.01%) |
Apr 08, 2005 | 5.232 | 5.240 | 5.099 | 5.116 | 2,146,420 | -0.13(-2.49%) |
Apr 07, 2005 | 5.231 | 5.258 | 5.188 | 5.247 | 3,635,730 | +0.02(+0.30%) |
Apr 06, 2005 | 5.288 | 5.308 | 5.201 | 5.231 | 3,302,989 | -0.03(-0.55%) |
Apr 05, 2005 | 5.447 | 5.447 | 5.204 | 5.260 | 12,984,552 | +0.13(+2.46%) |
Apr 04, 2005 | 5.146 | 5.146 | 5.060 | 5.134 | 2,134,561 | -0.01(-0.11%) |
Apr 01, 2005 | 5.169 | 5.207 | 5.098 | 5.139 | 1,418,158 | -0.02(-0.33%) |
Mar 31, 2005 | 5.029 | 5.201 | 5.029 | 5.156 | 2,291,514 | +0.15(+3.10%) |
Mar 30, 2005 | 4.946 | 5.036 | 4.946 | 5.002 | 1,006,592 | +0.05(+0.98%) |
Mar 29, 2005 | 5.020 | 5.093 | 4.921 | 4.953 | 1,370,025 | -0.07(-1.40%) |
Mar 28, 2005 | 5.096 | 5.097 | 5.003 | 5.023 | 774,999 | -0.05(-1.04%) |
Mar 24, 2005 | 5.075 | 5.138 | 5.059 | 5.076 | 1,238,185 | +0.02(+0.34%) |
Mar 23, 2005 | 5.132 | 5.146 | 5.058 | 5.059 | 1,392,348 | -0.10(-1.97%) |
Mar 22, 2005 | 5.139 | 5.247 | 5.139 | 5.161 | 2,171,532 | +0.06(+1.15%) |
Mar 21, 2005 | 5.182 | 5.211 | 5.093 | 5.102 | 1,806,006 | -0.10(-1.90%) |
Mar 18, 2005 | 5.211 | 5.257 | 5.164 | 5.201 | 984,967 | -0.03(-0.49%) |
Mar 17, 2005 | 5.124 | 5.261 | 5.124 | 5.227 | 1,653,238 | +0.10(+1.87%) |
Mar 16, 2005 | 5.178 | 5.184 | 5.083 | 5.131 | 1,197,028 | -0.04(-0.75%) |
Mar 15, 2005 | 5.208 | 5.242 | 5.152 | 5.169 | 1,028,216 | -0.03(-0.61%) |
Mar 14, 2005 | 5.225 | 5.235 | 5.144 | 5.201 | 1,385,372 | -0.04(-0.74%) |
Mar 11, 2005 | 5.251 | 5.317 | 5.222 | 5.240 | 1,732,064 | -0.05(-0.87%) |
Mar 10, 2005 | 5.347 | 5.353 | 5.278 | 5.285 | 1,042,168 | -0.05(-1.02%) |
Mar 09, 2005 | 5.402 | 5.416 | 5.340 | 5.340 | 1,625,336 | -0.07(-1.30%) |
Mar 08, 2005 | 5.397 | 5.455 | 5.384 | 5.410 | 1,132,154 | +0.03(+0.64%) |
Mar 07, 2005 | 5.329 | 5.403 | 5.329 | 5.376 | 1,054,724 | +0.03(+0.62%) |
Mar 04, 2005 | 5.215 | 5.423 | 5.204 | 5.343 | 2,532,176 | +0.16(+3.04%) |
Mar 03, 2005 | 5.101 | 5.195 | 5.101 | 5.185 | 1,432,109 | +0.08(+1.66%) |
Mar 02, 2005 | 5.139 | 5.139 | 5.066 | 5.101 | 832,897 | -0.03(-0.64%) |
Mar 01, 2005 | 5.075 | 5.148 | 5.068 | 5.134 | 1,952,496 | +0.05(+0.96%) |
Feb 28, 2005 | 5.052 | 5.132 | 5.043 | 5.085 | 1,521,398 | +0.03(+0.51%) |
Feb 25, 2005 | 4.931 | 5.078 | 4.913 | 5.059 | 1,337,937 | +0.12(+2.38%) |
Feb 24, 2005 | 4.838 | 4.943 | 4.831 | 4.941 | 1,370,723 | +0.08(+1.68%) |
Feb 23, 2005 | 4.818 | 4.897 | 4.817 | 4.860 | 1,128,666 | +0.03(+0.56%) |
Feb 22, 2005 | 4.874 | 4.887 | 4.817 | 4.832 | 1,551,393 | -0.07(-1.35%) |
Feb 18, 2005 | 4.832 | 4.908 | 4.820 | 4.898 | 2,216,874 | +0.07(+1.36%) |
Feb 17, 2005 | 4.788 | 4.874 | 4.785 | 4.832 | 1,166,335 | +0.02(+0.48%) |
Feb 16, 2005 | 4.810 | 4.841 | 4.774 | 4.810 | 1,713,927 | -0.07(-1.47%) |
Feb 15, 2005 | 4.914 | 4.914 | 4.825 | 4.881 | 1,417,460 | -0.04(-0.84%) |
Feb 14, 2005 | 4.951 | 4.951 | 4.874 | 4.923 | 656,412 | -0.02(-0.46%) |
Feb 11, 2005 | 4.853 | 4.957 | 4.843 | 4.946 | 1,115,413 | +0.07(+1.47%) |
Feb 10, 2005 | 4.810 | 4.875 | 4.804 | 4.874 | 768,721 | +0.06(+1.19%) |
Feb 09, 2005 | 4.824 | 4.832 | 4.804 | 4.817 | 697,569 | -0.01(-0.27%) |
Feb 08, 2005 | 4.797 | 4.855 | 4.764 | 4.830 | 990,548 | +0.04(+0.81%) |
Feb 07, 2005 | 4.845 | 4.854 | 4.787 | 4.791 | 757,560 | -0.08(-1.71%) |
Feb 04, 2005 | 4.792 | 4.875 | 4.759 | 4.874 | 2,753,305 | +0.06(+1.22%) |
Feb 03, 2005 | 4.840 | 4.841 | 4.807 | 4.815 | 1,020,543 | -0.05(-0.94%) |
Feb 02, 2005 | 4.840 | 4.880 | 4.835 | 4.861 | 1,340,030 | +0.01(+0.15%) |
Feb 01, 2005 | 4.821 | 4.864 | 4.818 | 4.854 | 1,347,703 | +0.03(+0.53%) |
Jan 31, 2005 | 4.774 | 4.860 | 4.752 | 4.828 | 1,442,573 | +0.08(+1.66%) |
Jan 28, 2005 | 4.738 | 4.767 | 4.721 | 4.749 | 2,098,985 | +0.01(+0.24%) |
Jan 27, 2005 | 4.745 | 4.749 | 4.666 | 4.738 | 3,987,305 | -0.02(-0.45%) |
Jan 26, 2005 | 4.881 | 4.886 | 4.749 | 4.759 | 5,062,259 | -0.05(-1.04%) |
Jan 25, 2005 | 4.702 | 4.812 | 4.678 | 4.810 | 2,509,853 | +0.08(+1.67%) |
Jan 24, 2005 | 4.715 | 4.741 | 4.702 | 4.731 | 2,755,398 | -0.01(-0.15%) |
Jan 21, 2005 | 4.703 | 4.748 | 4.699 | 4.738 | 1,366,537 | +0.04(+0.76%) |
Jan 20, 2005 | 4.696 | 4.715 | 4.658 | 4.702 | 2,387,779 | -0.03(-0.67%) |
Jan 19, 2005 | 4.781 | 4.787 | 4.705 | 4.734 | 2,823,062 | -0.05(-1.14%) |
Jan 18, 2005 | 4.701 | 4.802 | 4.646 | 4.788 | 7,053,819 | +0.05(+1.09%) |
Jan 14, 2005 | 4.620 | 4.736 | 4.619 | 4.736 | 2,077,360 | +0.08(+1.63%) |
Jan 13, 2005 | 4.681 | 4.703 | 4.628 | 4.660 | 2,448,467 | -0.02(-0.34%) |
Jan 12, 2005 | 4.660 | 4.702 | 4.630 | 4.676 | 1,248,648 | +0.03(+0.68%) |
Jan 11, 2005 | 4.659 | 4.693 | 4.636 | 4.645 | 945,206 | -0.00(-0.09%) |
Jan 10, 2005 | 4.579 | 4.671 | 4.563 | 4.649 | 2,409,403 | +0.09(+1.98%) |
Jan 07, 2005 | 4.645 | 4.659 | 4.519 | 4.559 | 3,625,266 | -0.09(-1.85%) |
Jan 06, 2005 | 4.662 | 4.693 | 4.616 | 4.645 | 3,753,619 | -0.04(-0.92%) |
Jan 05, 2005 | 4.759 | 4.781 | 4.688 | 4.688 | 3,161,383 | -0.12(-2.53%) |
Jan 04, 2005 | 4.896 | 4.901 | 4.778 | 4.810 | 2,895,609 | -0.16(-3.31%) |
Jan 03, 2005 | 4.946 | 4.990 | 4.934 | 4.974 | 1,752,991 | +0.04(+0.84%) |
Dec 31, 2004 | 4.934 | 4.946 | 4.916 | 4.933 | 754,769 | +0.01(+0.26%) |
Dec 30, 2004 | 4.878 | 4.939 | 4.855 | 4.920 | 1,071,466 | +0.03(+0.53%) |
Dec 29, 2004 | 4.788 | 4.901 | 4.759 | 4.894 | 3,176,729 | +0.02(+0.50%) |
Dec 28, 2004 | 4.749 | 4.870 | 4.746 | 4.870 | 943,113 | +0.12(+2.44%) |
Dec 27, 2004 | 4.738 | 4.761 | 4.731 | 4.754 | 887,307 | +0.00(+0.06%) |
Dec 23, 2004 | 4.752 | 4.762 | 4.725 | 4.751 | 1,240,277 | +0.01(+0.24%) |
Dec 22, 2004 | 4.762 | 4.762 | 4.714 | 4.739 | 2,306,861 | -0.07(-1.37%) |
Dec 21, 2004 | 4.623 | 4.845 | 4.623 | 4.805 | 2,836,316 | +0.22(+4.75%) |
Dec 20, 2004 | 4.595 | 4.622 | 4.566 | 4.587 | 3,711,067 | +0.06(+1.27%) |
Dec 17, 2004 | 4.564 | 4.564 | 4.447 | 4.530 | 1,261,205 | -0.04(-0.97%) |
Dec 16, 2004 | 4.635 | 4.636 | 4.533 | 4.574 | 1,299,571 | -0.07(-1.51%) |
Dec 15, 2004 | 4.576 | 4.645 | 4.557 | 4.645 | 2,124,098 | +0.08(+1.73%) |
Dec 14, 2004 | 4.453 | 4.599 | 4.453 | 4.566 | 2,940,951 | +0.18(+4.05%) |
Dec 13, 2004 | 4.298 | 4.401 | 4.268 | 4.388 | 1,704,161 | +0.06(+1.29%) |
Dec 10, 2004 | 4.438 | 4.438 | 4.329 | 4.332 | 1,609,989 | -0.12(-2.64%) |
Dec 09, 2004 | 4.430 | 4.470 | 4.348 | 4.450 | 1,393,045 | -0.02(-0.51%) |
Dec 08, 2004 | 4.448 | 4.473 | 4.412 | 4.473 | 1,137,735 | -0.04(-0.79%) |
Dec 07, 2004 | 4.523 | 4.536 | 4.490 | 4.509 | 768,721 | -0.04(-0.82%) |
Dec 06, 2004 | 4.574 | 4.576 | 4.488 | 4.546 | 1,461,407 | -0.05(-1.06%) |
Dec 03, 2004 | 4.577 | 4.606 | 4.573 | 4.595 | 1,734,854 | +0.02(+0.38%) |
Dec 02, 2004 | 4.638 | 4.656 | 4.562 | 4.577 | 3,101,392 | -0.12(-2.50%) |
Dec 01, 2004 | 4.738 | 4.738 | 4.645 | 4.695 | 1,698,580 | +0.00(+0.03%) |
Nov 30, 2004 | 4.587 | 4.709 | 4.562 | 4.693 | 2,247,567 | +0.15(+3.38%) |
Nov 29, 2004 | 4.564 | 4.597 | 4.496 | 4.540 | 975,201 | -0.05(-1.19%) |
Nov 26, 2004 | 4.660 | 4.666 | 4.572 | 4.595 | 546,196 | -0.06(-1.32%) |
Nov 24, 2004 | 4.559 | 4.691 | 4.559 | 4.656 | 2,427,540 | +0.10(+2.20%) |
Nov 23, 2004 | 4.473 | 4.560 | 4.444 | 4.556 | 2,724,007 | +0.08(+1.86%) |
Nov 22, 2004 | 4.382 | 4.473 | 4.357 | 4.473 | 756,164 | +0.11(+2.46%) |
Nov 19, 2004 | 4.336 | 4.372 | 4.315 | 4.365 | 966,830 | +0.02(+0.46%) |
Nov 18, 2004 | 4.336 | 4.368 | 4.309 | 4.345 | 1,404,206 | -0.10(-2.16%) |
Nov 17, 2004 | 4.372 | 4.471 | 4.372 | 4.441 | 2,034,809 | +0.17(+4.03%) |
Nov 16, 2004 | 4.176 | 4.272 | 4.163 | 4.269 | 1,077,744 | +0.11(+2.58%) |
Nov 15, 2004 | 4.186 | 4.186 | 4.139 | 4.162 | 1,743,922 | -0.02(-0.48%) |
Nov 12, 2004 | 4.186 | 4.203 | 4.179 | 4.182 | 2,013,882 | -0.01(-0.34%) |
Nov 11, 2004 | 4.175 | 4.199 | 4.154 | 4.196 | 310,418 | +0.03(+0.69%) |
Nov 10, 2004 | 4.160 | 4.203 | 4.143 | 4.167 | 848,244 | +0.01(+0.24%) |
Nov 09, 2004 | 4.150 | 4.170 | 4.142 | 4.157 | 482,020 | +0.00(+0.03%) |
Nov 08, 2004 | 4.172 | 4.176 | 4.150 | 4.156 | 1,786,474 | +0.00(+0.07%) |
Nov 05, 2004 | 4.104 | 4.157 | 4.103 | 4.153 | 1,593,945 | +0.05(+1.29%) |
Nov 04, 2004 | 4.078 | 4.100 | 4.040 | 4.100 | 1,432,807 | +0.04(+1.06%) |
Nov 03, 2004 | 4.077 | 4.093 | 4.056 | 4.057 | 2,032,018 | +0.02(+0.39%) |
Nov 02, 2004 | 4.074 | 4.074 | 4.030 | 4.041 | 359,248 | -0.04(-0.91%) |
Nov 01, 2004 | 4.035 | 4.080 | 4.021 | 4.078 | 407,380 | +0.03(+0.71%) |
Oct 29, 2004 | 4.043 | 4.087 | 4.043 | 4.050 | 713,613 | +0.00(+0.07%) |
Oct 28, 2004 | 4.028 | 4.071 | 4.020 | 4.047 | 745,701 | +0.02(+0.53%) |
Oct 27, 2004 | 3.970 | 4.054 | 3.970 | 4.025 | 1,156,569 | +0.06(+1.45%) |
Oct 26, 2004 | 3.992 | 4.000 | 3.916 | 3.968 | 1,212,375 | -0.00(-0.04%) |
Oct 25, 2004 | 3.978 | 4.025 | 3.951 | 3.970 | 765,233 | -0.01(-0.22%) |
Oct 22, 2004 | 3.949 | 4.010 | 3.949 | 3.978 | 751,281 | -0.01(-0.29%) |
Oct 21, 2004 | 3.971 | 4.014 | 3.962 | 3.990 | 1,629,521 | +0.01(+0.32%) |
Oct 20, 2004 | 3.937 | 3.982 | 3.937 | 3.977 | 1,042,168 | +0.06(+1.57%) |
Oct 19, 2004 | 3.885 | 3.937 | 3.885 | 3.915 | 1,845,070 | +0.04(+1.11%) |
Oct 18, 2004 | 3.892 | 3.895 | 3.865 | 3.872 | 1,268,180 | -0.03(-0.77%) |
Oct 15, 2004 | 3.846 | 3.904 | 3.846 | 3.902 | 1,153,081 | +0.04(+1.15%) |
Oct 14, 2004 | 3.869 | 3.878 | 3.832 | 3.858 | 1,102,856 | -0.01(-0.33%) |
Oct 13, 2004 | 3.856 | 3.882 | 3.832 | 3.871 | 2,281,051 | -0.00(-0.07%) |
Oct 12, 2004 | 3.756 | 3.876 | 3.749 | 3.873 | 1,040,075 | +0.08(+2.15%) |
Oct 11, 2004 | 3.782 | 3.796 | 3.776 | 3.792 | 264,378 | +0.01(+0.19%) |
Oct 08, 2004 | 3.770 | 3.795 | 3.764 | 3.785 | 399,707 | +0.03(+0.88%) |
Oct 07, 2004 | 3.742 | 3.772 | 3.742 | 3.752 | 602,699 | -0.01(-0.23%) |
Oct 06, 2004 | 3.727 | 3.760 | 3.719 | 3.760 | 456,907 | +0.03(+0.85%) |
Oct 05, 2004 | 3.726 | 3.752 | 3.691 | 3.729 | 1,237,487 | +0.00(+0.12%) |
Oct 04, 2004 | 3.704 | 3.727 | 3.667 | 3.724 | 512,015 | +0.01(+0.27%) |
Oct 01, 2004 | 3.706 | 3.733 | 3.686 | 3.714 | 633,392 | +0.02(+0.50%) |
Sep 30, 2004 | 3.656 | 3.719 | 3.646 | 3.696 | 604,792 | +0.02(+0.66%) |
Sep 29, 2004 | 3.630 | 3.671 | 3.617 | 3.671 | 617,348 | +0.03(+0.87%) |
Sep 28, 2004 | 3.598 | 3.641 | 3.575 | 3.640 | 405,985 | +0.03(+0.95%) |
Sep 27, 2004 | 3.607 | 3.614 | 3.592 | 3.605 | 512,713 | -0.02(-0.51%) |
Sep 24, 2004 | 3.604 | 3.628 | 3.604 | 3.624 | 246,241 | +0.01(+0.40%) |
Sep 23, 2004 | 3.598 | 3.621 | 3.598 | 3.610 | 724,076 | -0.00(-0.08%) |
Sep 22, 2004 | 3.580 | 3.613 | 3.574 | 3.613 | 779,184 | +0.02(+0.44%) |
Sep 21, 2004 | 3.577 | 3.604 | 3.570 | 3.597 | 299,954 | +0.03(+0.93%) |
Sep 20, 2004 | 3.584 | 3.585 | 3.537 | 3.564 | 651,529 | -0.02(-0.56%) |
Sep 17, 2004 | 3.656 | 3.657 | 3.574 | 3.584 | 526,664 | -0.09(-2.57%) |
Sep 16, 2004 | 3.661 | 3.701 | 3.661 | 3.678 | 224,617 | +0.02(+0.63%) |
Sep 15, 2004 | 3.643 | 3.667 | 3.635 | 3.656 | 281,120 | -0.02(-0.43%) |
Sep 14, 2004 | 3.656 | 3.676 | 3.630 | 3.671 | 299,257 | +0.02(+0.47%) |
Sep 13, 2004 | 3.656 | 3.670 | 3.628 | 3.654 | 281,817 | -0.01(-0.27%) |
Sep 10, 2004 | 3.706 | 3.706 | 3.658 | 3.664 | 226,012 | -0.03(-0.89%) |
Sep 09, 2004 | 3.727 | 3.727 | 3.683 | 3.697 | 245,544 | -0.05(-1.23%) |
Sep 08, 2004 | 3.671 | 3.763 | 3.663 | 3.743 | 649,436 | +0.04(+0.97%) |
Sep 07, 2004 | 3.686 | 3.723 | 3.677 | 3.707 | 374,594 | +0.05(+1.33%) |
Sep 03, 2004 | 3.689 | 3.689 | 3.641 | 3.658 | 512,713 | -0.02(-0.66%) |
Sep 02, 2004 | 3.627 | 3.687 | 3.627 | 3.683 | 394,824 | +0.04(+1.18%) |
Sep 01, 2004 | 3.641 | 3.664 | 3.627 | 3.640 | 402,497 | -0.01(-0.24%) |
Aug 31, 2004 | 3.588 | 3.648 | 3.555 | 3.648 | 667,573 | +0.06(+1.80%) |
Aug 30, 2004 | 3.634 | 3.634 | 3.575 | 3.584 | 196,714 | -0.06(-1.61%) |
Aug 27, 2004 | 3.667 | 3.678 | 3.613 | 3.643 | 725,471 | -0.02(-0.66%) |
Aug 26, 2004 | 3.650 | 3.677 | 3.604 | 3.667 | 528,059 | +0.01(+0.35%) |
Aug 25, 2004 | 3.614 | 3.670 | 3.581 | 3.654 | 556,660 | +0.03(+0.95%) |
Aug 24, 2004 | 3.562 | 3.625 | 3.562 | 3.620 | 280,422 | +0.07(+1.98%) |
Aug 23, 2004 | 3.597 | 3.604 | 3.548 | 3.549 | 366,223 | -0.06(-1.75%) |
Aug 20, 2004 | 3.548 | 3.643 | 3.548 | 3.613 | 367,618 | +0.05(+1.45%) |
Aug 19, 2004 | 3.592 | 3.613 | 3.537 | 3.561 | 570,611 | -0.03(-0.88%) |
Aug 18, 2004 | 3.598 | 3.620 | 3.572 | 3.592 | 377,384 | -0.03(-0.75%) |
Aug 17, 2004 | 3.625 | 3.633 | 3.592 | 3.620 | 253,915 | -0.00(-0.12%) |
Aug 16, 2004 | 3.532 | 3.624 | 3.532 | 3.624 | 412,263 | +0.09(+2.56%) |
Aug 13, 2004 | 3.498 | 3.539 | 3.494 | 3.534 | 783,370 | +0.05(+1.44%) |
Aug 12, 2004 | 3.512 | 3.512 | 3.416 | 3.484 | 2,117,122 | -0.03(-0.82%) |
Aug 11, 2004 | 3.505 | 3.519 | 3.481 | 3.512 | 1,810,191 | -0.01(-0.28%) |
Aug 10, 2004 | 3.555 | 3.567 | 3.512 | 3.522 | 722,681 | -0.03(-0.77%) |
Aug 09, 2004 | 3.582 | 3.590 | 3.539 | 3.549 | 619,441 | -0.05(-1.28%) |
Aug 06, 2004 | 3.648 | 3.666 | 3.582 | 3.595 | 811,970 | -0.06(-1.72%) |
Aug 05, 2004 | 3.707 | 3.707 | 3.658 | 3.658 | 713,613 | -0.05(-1.39%) |
Aug 04, 2004 | 3.677 | 3.723 | 3.641 | 3.710 | 1,258,414 | +0.01(+0.19%) |
Aug 03, 2004 | 3.699 | 3.717 | 3.641 | 3.703 | 584,562 | -0.03(-0.73%) |
Aug 02, 2004 | 3.651 | 3.734 | 3.644 | 3.730 | 881,029 | +0.08(+2.16%) |
Jul 30, 2004 | 3.691 | 3.691 | 3.625 | 3.651 | 846,848 | -0.05(-1.32%) |
Jul 29, 2004 | 3.613 | 3.700 | 3.600 | 3.700 | 1,833,909 | +0.07(+2.02%) |
Jul 28, 2004 | 3.548 | 3.628 | 3.534 | 3.627 | 1,462,104 | +0.07(+1.89%) |
Jul 27, 2004 | 3.542 | 3.580 | 3.541 | 3.559 | 927,069 | +0.01(+0.40%) |
Jul 26, 2004 | 3.565 | 3.568 | 3.528 | 3.545 | 1,273,761 | -0.03(-0.84%) |
Jul 23, 2004 | 3.562 | 3.582 | 3.561 | 3.575 | 613,860 | -0.00(-0.04%) |
Jul 22, 2004 | 3.584 | 3.614 | 3.561 | 3.577 | 1,305,849 | -0.03(-0.80%) |
Jul 21, 2004 | 3.613 | 3.614 | 3.580 | 3.605 | 597,119 | +0.00(+0.04%) |
Jul 20, 2004 | 3.570 | 3.624 | 3.544 | 3.604 | 899,864 | +0.06(+1.58%) |
Jul 19, 2004 | 3.491 | 3.548 | 3.491 | 3.548 | 733,145 | +0.04(+1.02%) |
Jul 16, 2004 | 3.515 | 3.541 | 3.476 | 3.512 | 1,307,942 | +0.01(+0.16%) |
Jul 15, 2004 | 3.519 | 3.532 | 3.495 | 3.506 | 1,967,145 | -0.03(-0.85%) |
Jul 14, 2004 | 3.512 | 3.537 | 3.502 | 3.537 | 1,053,329 | +0.02(+0.69%) |
Jul 13, 2004 | 3.505 | 3.522 | 3.494 | 3.512 | 1,137,037 | -0.01(-0.24%) |
Jul 12, 2004 | 3.534 | 3.534 | 3.502 | 3.521 | 2,147,815 | -0.00(-0.04%) |
Jul 09, 2004 | 3.541 | 3.549 | 3.512 | 3.522 | 644,553 | -0.01(-0.28%) |
Jul 08, 2004 | 3.575 | 3.584 | 3.524 | 3.532 | 773,604 | -0.06(-1.64%) |
Jul 07, 2004 | 3.555 | 3.614 | 3.555 | 3.591 | 1,033,099 | +0.03(+0.76%) |
Jul 06, 2004 | 3.534 | 3.572 | 3.534 | 3.564 | 1,694,395 | +0.05(+1.35%) |
Jul 02, 2004 | 3.508 | 3.521 | 3.501 | 3.517 | 795,228 | +0.03(+0.91%) |
Jul 01, 2004 | 3.532 | 3.532 | 3.478 | 3.485 | 913,815 | -0.05(-1.30%) |
Jun 30, 2004 | 3.505 | 3.534 | 3.496 | 3.531 | 1,035,192 | +0.03(+0.78%) |
Jun 29, 2004 | 3.473 | 3.515 | 3.473 | 3.504 | 615,953 | +0.04(+1.03%) |
Jun 28, 2004 | 3.433 | 3.475 | 3.433 | 3.468 | 657,110 | +0.06(+1.77%) |
Jun 25, 2004 | 3.425 | 3.451 | 3.398 | 3.408 | 1,067,280 | -0.02(-0.59%) |
Jun 24, 2004 | 3.429 | 3.446 | 3.415 | 3.428 | 410,170 | +0.01(+0.21%) |
Jun 23, 2004 | 3.386 | 3.428 | 3.382 | 3.420 | 2,667,504 | +0.04(+1.06%) |
Jun 22, 2004 | 3.340 | 3.403 | 3.340 | 3.385 | 1,864,602 | +0.05(+1.37%) |
Jun 21, 2004 | 3.307 | 3.353 | 3.297 | 3.339 | 1,616,267 | +0.03(+0.78%) |
Jun 18, 2004 | 3.309 | 3.357 | 3.297 | 3.313 | 707,335 | +0.01(+0.17%) |
Jun 17, 2004 | 3.290 | 3.310 | 3.261 | 3.307 | 1,007,987 | +0.03(+0.96%) |
Jun 16, 2004 | 3.286 | 3.310 | 3.251 | 3.276 | 1,546,510 | -0.03(-0.87%) |
Jun 15, 2004 | 3.304 | 3.317 | 3.276 | 3.304 | 1,358,167 | +0.04(+1.10%) |
Jun 14, 2004 | 3.304 | 3.304 | 3.253 | 3.268 | 1,068,675 | -0.06(-1.72%) |
Jun 10, 2004 | 3.410 | 3.410 | 3.323 | 3.326 | 837,082 | -0.09(-2.68%) |
Jun 09, 2004 | 3.462 | 3.462 | 3.390 | 3.418 | 1,597,433 | -0.07(-2.05%) |
Jun 08, 2004 | 3.441 | 3.492 | 3.438 | 3.489 | 849,639 | +0.03(+0.79%) |
Jun 07, 2004 | 3.390 | 3.468 | 3.390 | 3.462 | 1,680,444 | +0.13(+3.87%) |
Jun 04, 2004 | 3.283 | 3.357 | 3.268 | 3.333 | 1,280,039 | +0.09(+2.74%) |
Jun 03, 2004 | 3.227 | 3.271 | 3.227 | 3.244 | 1,374,908 | +0.02(+0.53%) |
Jun 02, 2004 | 3.190 | 3.238 | 3.175 | 3.227 | 1,429,319 | +0.06(+1.81%) |
Jun 01, 2004 | 3.190 | 3.194 | 3.160 | 3.170 | 786,160 | -0.04(-1.25%) |
May 28, 2004 | 3.263 | 3.263 | 3.204 | 3.210 | 352,969 | -0.04(-1.37%) |
May 27, 2004 | 3.190 | 3.261 | 3.187 | 3.254 | 903,352 | +0.12(+3.89%) |
May 26, 2004 | 3.132 | 3.139 | 3.119 | 3.132 | 1,136,340 | +0.00(+0.14%) |
May 25, 2004 | 3.147 | 3.147 | 3.089 | 3.128 | 1,160,755 | -0.04(-1.22%) |
May 24, 2004 | 3.125 | 3.182 | 3.125 | 3.167 | 361,340 | +0.06(+1.80%) |
May 21, 2004 | 3.118 | 3.122 | 3.068 | 3.111 | 539,918 | +0.01(+0.46%) |
May 20, 2004 | 3.131 | 3.134 | 3.089 | 3.096 | 863,590 | -0.02(-0.64%) |
May 19, 2004 | 3.107 | 3.144 | 3.107 | 3.117 | 1,235,394 | +0.02(+0.65%) |
May 18, 2004 | 3.115 | 3.145 | 3.091 | 3.096 | 537,128 | -0.03(-0.96%) |
May 17, 2004 | 3.144 | 3.187 | 3.124 | 3.127 | 438,073 | -0.03(-1.09%) |
May 14, 2004 | 3.135 | 3.161 | 3.125 | 3.161 | 584,562 | +0.02(+0.55%) |
May 13, 2004 | 3.154 | 3.155 | 3.122 | 3.144 | 914,513 | -0.02(-0.72%) |
May 12, 2004 | 3.190 | 3.190 | 3.147 | 3.167 | 599,909 | -0.02(-0.54%) |
May 11, 2004 | 3.171 | 3.188 | 3.129 | 3.184 | 718,496 | +0.04(+1.42%) |
May 10, 2004 | 3.139 | 3.151 | 3.125 | 3.139 | 727,564 | -0.05(-1.62%) |
May 07, 2004 | 3.211 | 3.218 | 3.167 | 3.191 | 970,318 | -0.03(-1.07%) |
May 06, 2004 | 3.247 | 3.248 | 3.197 | 3.225 | 1,244,463 | -0.02(-0.66%) |
May 05, 2004 | 3.225 | 3.251 | 3.217 | 3.247 | 1,412,577 | +0.00(+0.04%) |
May 04, 2004 | 3.240 | 3.276 | 3.207 | 3.246 | 2,942,346 | +0.06(+1.75%) |