Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.348 | 3.431 | 3.348 | 3.398 | 244,765 | +0.04(+1.10%) |
Jan 28, 2005 | 3.404 | 3.404 | 3.317 | 3.361 | 194,454 | -0.04(-1.24%) |
Jan 27, 2005 | 3.393 | 3.438 | 3.383 | 3.403 | 159,329 | -0.01(-0.40%) |
Jan 26, 2005 | 3.353 | 3.418 | 3.340 | 3.417 | 239,477 | +0.08(+2.34%) |
Jan 25, 2005 | 3.345 | 3.354 | 3.310 | 3.339 | 278,749 | +0.00(+0.00%) |
Jan 24, 2005 | 3.338 | 3.361 | 3.317 | 3.339 | 152,053 | -0.00(-0.03%) |
Jan 21, 2005 | 3.359 | 3.385 | 3.338 | 3.340 | 253,891 | -0.03(-1.00%) |
Jan 20, 2005 | 3.359 | 3.374 | 3.332 | 3.374 | 351,980 | -0.00(-0.06%) |
Jan 19, 2005 | 3.413 | 3.413 | 3.361 | 3.376 | 502,898 | -0.03(-0.90%) |
Jan 18, 2005 | 3.372 | 3.430 | 3.372 | 3.406 | 647,946 | +0.02(+0.69%) |
Jan 14, 2005 | 3.361 | 3.419 | 3.361 | 3.383 | 313,092 | +0.00(+0.06%) |
Jan 13, 2005 | 3.420 | 3.434 | 3.351 | 3.381 | 441,141 | -0.05(-1.57%) |
Jan 12, 2005 | 3.424 | 3.460 | 3.397 | 3.435 | 255,435 | +0.01(+0.28%) |
Jan 11, 2005 | 3.467 | 3.469 | 3.422 | 3.425 | 510,235 | -0.05(-1.52%) |
Jan 10, 2005 | 3.506 | 3.524 | 3.474 | 3.478 | 592,068 | -0.03(-0.81%) |
Jan 07, 2005 | 3.491 | 3.587 | 3.488 | 3.507 | 442,561 | +0.01(+0.42%) |
Jan 06, 2005 | 3.491 | 3.532 | 3.466 | 3.492 | 1,106,707 | -0.00(-0.09%) |
Jan 05, 2005 | 3.529 | 3.594 | 3.493 | 3.495 | 534,714 | -0.03(-0.84%) |
Jan 04, 2005 | 3.575 | 3.605 | 3.491 | 3.525 | 303,558 | -0.06(-1.77%) |
Jan 03, 2005 | 3.623 | 3.637 | 3.568 | 3.588 | 435,692 | -0.05(-1.36%) |
Dec 31, 2004 | 3.665 | 3.682 | 3.638 | 3.638 | 310,536 | -0.03(-0.83%) |
Dec 30, 2004 | 3.681 | 3.697 | 3.665 | 3.668 | 300,595 | -0.01(-0.29%) |
Dec 29, 2004 | 3.644 | 3.708 | 3.644 | 3.679 | 773,974 | +0.01(+0.23%) |
Dec 28, 2004 | 3.568 | 3.671 | 3.568 | 3.670 | 703,440 | +0.08(+2.36%) |
Dec 27, 2004 | 3.614 | 3.614 | 3.534 | 3.586 | 431,721 | -0.00(-0.03%) |
Dec 23, 2004 | 3.564 | 3.598 | 3.552 | 3.587 | 246,156 | -0.01(-0.29%) |
Dec 22, 2004 | 3.555 | 3.617 | 3.548 | 3.598 | 408,052 | +0.03(+0.80%) |
Dec 21, 2004 | 3.560 | 3.577 | 3.550 | 3.569 | 331,365 | +0.02(+0.66%) |
Dec 20, 2004 | 3.553 | 3.580 | 3.521 | 3.546 | 617,759 | +0.01(+0.42%) |
Dec 17, 2004 | 3.538 | 3.548 | 3.472 | 3.531 | 1,221,316 | -0.00(-0.03%) |
Dec 16, 2004 | 3.481 | 3.538 | 3.468 | 3.532 | 818,945 | +0.01(+0.15%) |
Dec 15, 2004 | 3.573 | 3.575 | 3.510 | 3.527 | 738,944 | -0.05(-1.33%) |
Dec 14, 2004 | 3.500 | 3.591 | 3.500 | 3.574 | 1,157,410 | +0.07(+2.08%) |
Dec 13, 2004 | 3.489 | 3.547 | 3.461 | 3.501 | 1,038,592 | +0.03(+0.85%) |
Dec 10, 2004 | 3.487 | 3.520 | 3.439 | 3.472 | 776,341 | -0.05(-1.32%) |
Dec 09, 2004 | 3.541 | 3.543 | 3.487 | 3.518 | 830,306 | -0.03(-0.98%) |
Dec 08, 2004 | 3.556 | 3.589 | 3.526 | 3.553 | 1,369,957 | -0.00(-0.12%) |
Dec 07, 2004 | 3.627 | 3.658 | 3.556 | 3.557 | 629,120 | -0.07(-1.95%) |
Dec 06, 2004 | 3.651 | 3.689 | 3.612 | 3.628 | 596,457 | -0.03(-0.87%) |
Dec 03, 2004 | 3.677 | 3.697 | 3.655 | 3.660 | 668,884 | -0.04(-1.00%) |
Dec 02, 2004 | 3.739 | 3.749 | 3.686 | 3.697 | 893,738 | -0.04(-1.19%) |
Dec 01, 2004 | 3.739 | 3.802 | 3.729 | 3.741 | 1,040,486 | -0.02(-0.42%) |
Nov 30, 2004 | 3.697 | 3.778 | 3.673 | 3.757 | 623,439 | +0.03(+0.82%) |
Nov 29, 2004 | 3.752 | 3.752 | 3.677 | 3.726 | 403,791 | +0.01(+0.17%) |
Nov 26, 2004 | 3.688 | 3.745 | 3.688 | 3.720 | 192,191 | +0.03(+0.80%) |
Nov 24, 2004 | 3.693 | 3.757 | 3.670 | 3.690 | 775,394 | +0.00(+0.00%) |
Nov 23, 2004 | 3.602 | 3.697 | 3.602 | 3.690 | 686,399 | +0.06(+1.57%) |
Nov 22, 2004 | 3.595 | 3.641 | 3.525 | 3.633 | 849,714 | +0.04(+1.09%) |
Nov 19, 2004 | 3.633 | 3.662 | 3.568 | 3.594 | 257,991 | -0.05(-1.51%) |
Nov 18, 2004 | 3.744 | 3.744 | 3.619 | 3.649 | 346,513 | -0.06(-1.62%) |
Nov 17, 2004 | 3.665 | 3.743 | 3.644 | 3.709 | 684,032 | +0.05(+1.47%) |
Nov 16, 2004 | 3.692 | 3.731 | 3.650 | 3.656 | 378,229 | -0.07(-1.87%) |
Nov 15, 2004 | 3.742 | 3.763 | 3.688 | 3.725 | 666,043 | -0.02(-0.65%) |
Nov 12, 2004 | 3.723 | 3.764 | 3.697 | 3.750 | 897,052 | +0.03(+0.88%) |
Nov 11, 2004 | 3.635 | 3.730 | 3.615 | 3.717 | 443,555 | +0.06(+1.73%) |
Nov 10, 2004 | 3.602 | 3.696 | 3.602 | 3.654 | 854,921 | +0.02(+0.55%) |
Nov 09, 2004 | 3.602 | 3.641 | 3.579 | 3.633 | 686,872 | +0.01(+0.20%) |
Nov 08, 2004 | 3.644 | 3.678 | 3.565 | 3.626 | 486,159 | -0.03(-0.78%) |
Nov 05, 2004 | 3.690 | 3.719 | 3.646 | 3.655 | 705,807 | -0.03(-0.89%) |
Nov 04, 2004 | 3.629 | 3.715 | 3.592 | 3.687 | 1,701,796 | +0.04(+1.19%) |
Nov 03, 2004 | 3.394 | 3.675 | 3.394 | 3.644 | 3,711,288 | +0.32(+9.59%) |
Nov 02, 2004 | 3.391 | 3.425 | 3.325 | 3.325 | 1,103,445 | -0.07(-1.93%) |
Nov 01, 2004 | 3.410 | 3.415 | 3.368 | 3.391 | 243,316 | -0.02(-0.56%) |
Oct 29, 2004 | 3.346 | 3.410 | 3.326 | 3.410 | 398,584 | +0.03(+0.91%) |
Oct 28, 2004 | 3.380 | 3.381 | 3.348 | 3.379 | 208,759 | -0.01(-0.34%) |
Oct 27, 2004 | 3.359 | 3.406 | 3.332 | 3.391 | 319,530 | +0.05(+1.61%) |
Oct 26, 2004 | 3.323 | 3.359 | 3.289 | 3.337 | 198,345 | +0.03(+0.99%) |
Oct 25, 2004 | 3.328 | 3.379 | 3.292 | 3.304 | 355,033 | -0.06(-1.70%) |
Oct 22, 2004 | 3.367 | 3.393 | 3.317 | 3.361 | 496,100 | -0.02(-0.47%) |
Oct 21, 2004 | 3.350 | 3.380 | 3.331 | 3.377 | 373,495 | +0.03(+0.76%) |
Oct 20, 2004 | 3.380 | 3.385 | 3.327 | 3.351 | 275,033 | -0.04(-1.31%) |
Oct 19, 2004 | 3.338 | 3.403 | 3.336 | 3.396 | 478,585 | +0.04(+1.26%) |
Oct 18, 2004 | 3.302 | 3.358 | 3.272 | 3.354 | 223,908 | +0.03(+1.05%) |
Oct 15, 2004 | 3.258 | 3.332 | 3.249 | 3.319 | 204,499 | +0.06(+1.91%) |
Oct 14, 2004 | 3.274 | 3.312 | 3.242 | 3.256 | 184,144 | -0.02(-0.68%) |
Oct 13, 2004 | 3.276 | 3.327 | 3.273 | 3.279 | 267,458 | +0.00(+0.03%) |
Oct 12, 2004 | 3.270 | 3.298 | 3.245 | 3.277 | 261,778 | -0.01(-0.26%) |
Oct 11, 2004 | 3.280 | 3.294 | 3.251 | 3.286 | 227,221 | +0.03(+0.84%) |
Oct 08, 2004 | 3.283 | 3.340 | 3.256 | 3.258 | 918,827 | -0.04(-1.12%) |
Oct 07, 2004 | 3.349 | 3.349 | 3.289 | 3.295 | 459,177 | -0.05(-1.61%) |
Oct 06, 2004 | 3.169 | 3.353 | 3.169 | 3.349 | 817,051 | +0.17(+5.38%) |
Oct 05, 2004 | 3.093 | 3.257 | 3.093 | 3.178 | 425,567 | +0.09(+2.84%) |
Oct 04, 2004 | 3.161 | 3.186 | 3.089 | 3.091 | 725,216 | -0.08(-2.47%) |
Oct 01, 2004 | 3.229 | 3.230 | 3.138 | 3.169 | 529,710 | -0.07(-2.22%) |
Sep 30, 2004 | 3.228 | 3.264 | 3.185 | 3.241 | 378,229 | +0.00(+0.10%) |
Sep 29, 2004 | 3.192 | 3.237 | 3.139 | 3.237 | 483,792 | +0.04(+1.32%) |
Sep 28, 2004 | 3.193 | 3.205 | 3.167 | 3.195 | 262,251 | -0.00(-0.13%) |
Sep 27, 2004 | 3.171 | 3.212 | 3.163 | 3.199 | 372,075 | +0.03(+0.87%) |
Sep 24, 2004 | 3.106 | 3.206 | 3.106 | 3.172 | 309,116 | +0.06(+1.80%) |
Sep 23, 2004 | 3.139 | 3.153 | 3.116 | 3.116 | 132,546 | -0.01(-0.24%) |
Sep 22, 2004 | 3.205 | 3.205 | 3.122 | 3.123 | 419,886 | -0.10(-2.95%) |
Sep 21, 2004 | 3.172 | 3.244 | 3.169 | 3.218 | 346,039 | +0.02(+0.66%) |
Sep 20, 2004 | 3.149 | 3.226 | 3.142 | 3.197 | 305,802 | +0.04(+1.41%) |
Sep 17, 2004 | 3.197 | 3.253 | 3.153 | 3.153 | 618,705 | -0.05(-1.61%) |
Sep 16, 2004 | 3.186 | 3.206 | 3.162 | 3.205 | 183,197 | +0.02(+0.73%) |
Sep 15, 2004 | 3.139 | 3.200 | 3.125 | 3.181 | 264,145 | +0.03(+0.94%) |
Sep 14, 2004 | 3.147 | 3.228 | 3.137 | 3.152 | 251,364 | -0.00(-0.13%) |
Sep 13, 2004 | 3.132 | 3.172 | 3.094 | 3.156 | 397,164 | +0.03(+0.95%) |
Sep 10, 2004 | 3.114 | 3.159 | 3.114 | 3.126 | 570,421 | -0.00(-0.03%) |
Sep 09, 2004 | 3.113 | 3.137 | 3.099 | 3.128 | 275,979 | +0.03(+0.95%) |
Sep 08, 2004 | 3.140 | 3.169 | 3.098 | 3.098 | 749,831 | -0.05(-1.58%) |
Sep 07, 2004 | 3.105 | 3.148 | 3.070 | 3.148 | 319,530 | +0.02(+0.74%) |
Sep 03, 2004 | 3.147 | 3.156 | 3.075 | 3.124 | 253,730 | -0.02(-0.74%) |
Sep 02, 2004 | 3.040 | 3.182 | 3.040 | 3.148 | 609,238 | +0.11(+3.54%) |
Sep 01, 2004 | 3.004 | 3.088 | 2.993 | 3.040 | 468,644 | +0.01(+0.24%) |
Aug 31, 2004 | 3.054 | 3.058 | 2.998 | 3.032 | 171,836 | -0.00(-0.14%) |
Aug 30, 2004 | 3.128 | 3.151 | 3.037 | 3.037 | 365,448 | -0.11(-3.49%) |
Aug 27, 2004 | 3.087 | 3.162 | 3.085 | 3.147 | 294,914 | +0.06(+1.92%) |
Aug 26, 2004 | 3.074 | 3.103 | 3.048 | 3.087 | 314,323 | +0.02(+0.59%) |
Aug 25, 2004 | 3.084 | 3.105 | 3.031 | 3.069 | 476,218 | -0.03(-0.95%) |
Aug 24, 2004 | 3.161 | 3.178 | 3.085 | 3.099 | 596,457 | -0.03(-0.95%) |
Aug 23, 2004 | 3.123 | 3.168 | 3.065 | 3.129 | 757,879 | +0.02(+0.58%) |
Aug 20, 2004 | 3.047 | 3.115 | 3.000 | 3.111 | 696,340 | +0.07(+2.40%) |
Aug 19, 2004 | 3.074 | 3.074 | 3.022 | 3.038 | 383,436 | -0.03(-0.83%) |
Aug 18, 2004 | 2.983 | 3.097 | 2.959 | 3.063 | 506,041 | +0.10(+3.53%) |
Aug 17, 2004 | 2.974 | 2.975 | 2.932 | 2.959 | 1,056,581 | -0.01(-0.28%) |
Aug 16, 2004 | 2.968 | 3.004 | 2.957 | 2.967 | 604,977 | -0.03(-0.95%) |
Aug 13, 2004 | 2.970 | 3.006 | 2.956 | 2.995 | 354,560 | +0.02(+0.75%) |
Aug 12, 2004 | 3.084 | 3.088 | 2.973 | 2.973 | 534,917 | -0.11(-3.56%) |
Aug 11, 2004 | 3.073 | 3.102 | 3.008 | 3.083 | 620,599 | -0.01(-0.44%) |
Aug 10, 2004 | 2.989 | 3.129 | 2.985 | 3.097 | 450,656 | +0.10(+3.28%) |
Aug 09, 2004 | 3.009 | 3.025 | 2.957 | 2.999 | 481,899 | -0.01(-0.35%) |
Aug 06, 2004 | 3.058 | 3.079 | 3.003 | 3.009 | 1,525,699 | -0.07(-2.13%) |
Aug 05, 2004 | 3.114 | 3.158 | 3.066 | 3.075 | 790,542 | -0.07(-2.09%) |
Aug 04, 2004 | 3.036 | 3.179 | 3.010 | 3.140 | 1,750,080 | +0.04(+1.40%) |
Aug 03, 2004 | 3.188 | 3.189 | 3.083 | 3.097 | 1,361,437 | -0.08(-2.40%) |
Aug 02, 2004 | 3.185 | 3.219 | 3.173 | 3.173 | 471,485 | -0.03(-1.09%) |
Jul 30, 2004 | 3.204 | 3.248 | 3.188 | 3.208 | 340,359 | -0.01(-0.26%) |
Jul 29, 2004 | 3.247 | 3.263 | 3.204 | 3.216 | 304,382 | -0.03(-0.85%) |
Jul 28, 2004 | 3.243 | 3.270 | 3.180 | 3.244 | 594,090 | -0.01(-0.45%) |
Jul 27, 2004 | 3.173 | 3.260 | 3.173 | 3.258 | 766,873 | +0.09(+2.83%) |
Jul 26, 2004 | 3.214 | 3.237 | 3.163 | 3.169 | 1,104,865 | -0.05(-1.45%) |
Jul 23, 2004 | 3.260 | 3.262 | 3.215 | 3.215 | 777,287 | -0.06(-1.71%) |
Jul 22, 2004 | 3.300 | 3.300 | 3.191 | 3.271 | 1,075,989 | -0.03(-0.90%) |
Jul 21, 2004 | 3.263 | 3.348 | 3.248 | 3.301 | 1,140,369 | +0.03(+0.81%) |
Jul 20, 2004 | 3.212 | 3.285 | 3.169 | 3.274 | 1,037,172 | +0.09(+2.72%) |
Jul 19, 2004 | 3.152 | 3.215 | 3.122 | 3.188 | 683,558 | +0.01(+0.30%) |
Jul 16, 2004 | 3.152 | 3.194 | 3.150 | 3.178 | 542,018 | +0.02(+0.67%) |
Jul 15, 2004 | 3.064 | 3.214 | 3.064 | 3.157 | 600,717 | +0.09(+2.82%) |
Jul 14, 2004 | 3.055 | 3.099 | 3.054 | 3.070 | 358,821 | +0.01(+0.24%) |
Jul 13, 2004 | 3.053 | 3.078 | 3.053 | 3.063 | 266,985 | +0.01(+0.17%) |
Jul 12, 2004 | 3.053 | 3.066 | 3.037 | 3.058 | 1,057,054 | +0.01(+0.17%) |
Jul 09, 2004 | 3.044 | 3.068 | 3.044 | 3.053 | 262,251 | -0.01(-0.17%) |
Jul 08, 2004 | 3.057 | 3.078 | 3.041 | 3.058 | 557,166 | +0.00(+0.07%) |
Jul 07, 2004 | 3.066 | 3.116 | 3.051 | 3.056 | 589,829 | +0.01(+0.17%) |
Jul 06, 2004 | 3.049 | 3.089 | 2.957 | 3.050 | 995,041 | -0.01(-0.31%) |
Jul 02, 2004 | 3.092 | 3.106 | 3.053 | 3.060 | 277,399 | -0.05(-1.46%) |
Jul 01, 2004 | 3.120 | 3.135 | 3.089 | 3.105 | 470,065 | -0.01(-0.47%) |
Jun 30, 2004 | 3.053 | 3.150 | 3.053 | 3.120 | 870,543 | +0.08(+2.60%) |
Jun 29, 2004 | 3.037 | 3.104 | 3.008 | 3.041 | 1,021,551 | +0.00(+0.00%) |
Jun 28, 2004 | 3.153 | 3.159 | 3.010 | 3.041 | 1,168,298 | -0.08(-2.47%) |
Jun 25, 2004 | 3.123 | 3.298 | 3.079 | 3.118 | 1,975,882 | -0.02(-0.71%) |
Jun 24, 2004 | 3.093 | 3.147 | 3.079 | 3.140 | 1,063,681 | +0.05(+1.61%) |
Jun 23, 2004 | 3.095 | 3.115 | 3.078 | 3.091 | 464,857 | +0.02(+0.65%) |
Jun 22, 2004 | 3.080 | 3.094 | 3.062 | 3.070 | 756,459 | -0.01(-0.27%) |
Jun 21, 2004 | 3.084 | 3.111 | 3.062 | 3.079 | 296,335 | -0.01(-0.41%) |
Jun 18, 2004 | 3.082 | 3.150 | 3.077 | 3.092 | 1,003,562 | -0.00(-0.10%) |
Jun 17, 2004 | 3.058 | 3.185 | 3.027 | 3.095 | 1,264,394 | +0.05(+1.56%) |
Jun 16, 2004 | 3.019 | 3.063 | 3.009 | 3.047 | 560,953 | -0.01(-0.31%) |
Jun 15, 2004 | 3.005 | 3.063 | 3.005 | 3.057 | 371,128 | +0.06(+2.01%) |
Jun 14, 2004 | 3.061 | 3.079 | 2.995 | 2.997 | 491,840 | -0.08(-2.68%) |
Jun 10, 2004 | 3.060 | 3.126 | 3.054 | 3.079 | 456,810 | +0.02(+0.80%) |
Jun 09, 2004 | 3.074 | 3.086 | 3.039 | 3.055 | 496,100 | -0.00(-0.14%) |
Jun 08, 2004 | 3.040 | 3.084 | 3.040 | 3.059 | 633,380 | +0.00(+0.03%) |
Jun 07, 2004 | 3.082 | 3.082 | 3.058 | 3.058 | 895,159 | +0.01(+0.45%) |
Jun 04, 2004 | 3.068 | 3.088 | 3.011 | 3.044 | 529,710 | +0.01(+0.35%) |
Jun 03, 2004 | 3.037 | 3.093 | 3.031 | 3.034 | 779,654 | -0.03(-0.97%) |
Jun 02, 2004 | 3.089 | 3.089 | 3.043 | 3.063 | 654,682 | -0.05(-1.53%) |
Jun 01, 2004 | 3.046 | 3.116 | 3.034 | 3.111 | 979,420 | +0.04(+1.24%) |
May 28, 2004 | 3.106 | 3.106 | 3.054 | 3.073 | 405,212 | -0.03(-1.09%) |
May 27, 2004 | 3.152 | 3.169 | 3.081 | 3.106 | 884,271 | -0.06(-1.97%) |
May 26, 2004 | 3.106 | 3.169 | 3.105 | 3.169 | 1,063,681 | +0.05(+1.52%) |
May 25, 2004 | 3.024 | 3.126 | 3.024 | 3.121 | 801,430 | +0.09(+3.00%) |
May 24, 2004 | 2.976 | 3.047 | 2.975 | 3.030 | 838,826 | +0.04(+1.38%) |
May 21, 2004 | 2.968 | 2.999 | 2.966 | 2.989 | 1,807,359 | +0.02(+0.53%) |
May 20, 2004 | 3.084 | 3.109 | 2.973 | 2.973 | 1,992,924 | -0.10(-3.33%) |
May 19, 2004 | 3.138 | 3.167 | 3.073 | 3.076 | 855,395 | -0.07(-2.18%) |
May 18, 2004 | 3.158 | 3.176 | 3.133 | 3.144 | 905,573 | +0.00(+0.07%) |
May 17, 2004 | 3.120 | 3.169 | 3.092 | 3.142 | 936,816 | -0.01(-0.30%) |
May 14, 2004 | 3.145 | 3.177 | 3.135 | 3.152 | 1,972,568 | -0.01(-0.30%) |
May 13, 2004 | 3.189 | 3.189 | 3.143 | 3.161 | 1,432,917 | -0.02(-0.60%) |
May 12, 2004 | 3.276 | 3.280 | 3.143 | 3.180 | 1,289,010 | -0.12(-3.74%) |
May 11, 2004 | 3.265 | 3.349 | 3.264 | 3.304 | 1,318,359 | +0.03(+0.90%) |
May 10, 2004 | 3.214 | 3.317 | 3.214 | 3.274 | 1,209,009 | +0.03(+0.81%) |
May 07, 2004 | 3.443 | 3.453 | 3.208 | 3.248 | 2,196,003 | -0.21(-6.16%) |
May 06, 2004 | 3.518 | 3.524 | 3.424 | 3.461 | 922,141 | -0.06(-1.65%) |
May 05, 2004 | 3.403 | 3.570 | 3.381 | 3.519 | 1,470,787 | +0.07(+1.90%) |
May 04, 2004 | 3.436 | 3.489 | 3.396 | 3.454 | 731,843 | +0.01(+0.43%) |
May 03, 2004 | 3.551 | 3.552 | 3.406 | 3.439 | 1,522,859 | -0.09(-2.66%) |
Apr 30, 2004 | 3.507 | 3.560 | 3.502 | 3.533 | 1,338,241 | +0.03(+0.78%) |
Apr 29, 2004 | 3.511 | 3.553 | 3.488 | 3.506 | 623,913 | +0.01(+0.30%) |
Apr 28, 2004 | 3.601 | 3.602 | 3.495 | 3.495 | 689,712 | -0.10(-2.88%) |
Apr 27, 2004 | 3.538 | 3.619 | 3.538 | 3.599 | 797,643 | +0.07(+1.85%) |
Apr 26, 2004 | 3.563 | 3.590 | 3.472 | 3.533 | 906,046 | -0.03(-0.95%) |
Apr 23, 2004 | 3.579 | 3.599 | 3.552 | 3.567 | 1,768,069 | -0.00(-0.09%) |
Apr 22, 2004 | 3.479 | 3.570 | 3.457 | 3.570 | 2,673,169 | +0.09(+2.61%) |
Apr 21, 2004 | 3.425 | 3.480 | 3.406 | 3.479 | 1,031,965 | +0.06(+1.86%) |
Apr 20, 2004 | 3.471 | 3.501 | 3.408 | 3.416 | 1,427,236 | -0.05(-1.34%) |
Apr 19, 2004 | 3.463 | 3.497 | 3.412 | 3.462 | 788,175 | +0.02(+0.58%) |
Apr 16, 2004 | 3.369 | 3.506 | 3.367 | 3.442 | 677,404 | +0.08(+2.39%) |
Apr 15, 2004 | 3.360 | 3.412 | 3.350 | 3.362 | 1,420,609 | +0.01(+0.35%) |
Apr 14, 2004 | 3.410 | 3.425 | 3.349 | 3.350 | 1,970,201 | -0.09(-2.55%) |
Apr 13, 2004 | 3.478 | 3.491 | 3.422 | 3.438 | 1,773,749 | -0.07(-1.87%) |
Apr 12, 2004 | 3.487 | 3.533 | 3.477 | 3.504 | 661,309 | +0.02(+0.48%) |
Apr 08, 2004 | 3.506 | 3.545 | 3.450 | 3.487 | 968,059 | -0.02(-0.57%) |
Apr 07, 2004 | 3.212 | 3.514 | 3.143 | 3.507 | 5,863,741 | +0.22(+6.79%) |
Apr 06, 2004 | 3.466 | 3.475 | 3.282 | 3.284 | 3,151,281 | -0.19(-5.59%) |
Apr 05, 2004 | 3.491 | 3.511 | 3.477 | 3.478 | 1,822,034 | -0.03(-0.78%) |
Apr 02, 2004 | 3.466 | 3.575 | 3.466 | 3.506 | 1,423,923 | +0.04(+1.10%) |
Apr 01, 2004 | 3.557 | 3.565 | 3.467 | 3.468 | 1,788,424 | -0.10(-2.73%) |
Mar 31, 2004 | 3.670 | 3.682 | 3.545 | 3.565 | 2,219,672 | -0.14(-3.87%) |
Mar 30, 2004 | 3.665 | 3.731 | 3.659 | 3.708 | 809,004 | +0.05(+1.44%) |
Mar 29, 2004 | 3.668 | 3.670 | 3.633 | 3.656 | 629,593 | -0.01(-0.26%) |
Mar 26, 2004 | 3.575 | 3.678 | 3.575 | 3.665 | 891,845 | +0.10(+2.66%) |
Mar 25, 2004 | 3.591 | 3.633 | 3.565 | 3.570 | 1,595,286 | -0.02(-0.65%) |
Mar 24, 2004 | 3.620 | 3.660 | 3.582 | 3.593 | 1,404,041 | -0.02(-0.64%) |
Mar 23, 2004 | 3.660 | 3.660 | 3.615 | 3.617 | 813,737 | -0.02(-0.49%) |
Mar 22, 2004 | 3.591 | 3.675 | 3.550 | 3.635 | 770,187 | +0.04(+1.06%) |
Mar 19, 2004 | 3.697 | 3.697 | 3.595 | 3.596 | 636,694 | -0.10(-2.58%) |
Mar 18, 2004 | 3.658 | 3.697 | 3.658 | 3.692 | 819,418 | +0.02(+0.43%) |
Mar 17, 2004 | 3.670 | 3.697 | 3.654 | 3.676 | 575,155 | +0.03(+0.81%) |
Mar 16, 2004 | 3.631 | 3.693 | 3.605 | 3.646 | 708,647 | +0.01(+0.29%) |
Mar 15, 2004 | 3.697 | 3.697 | 3.621 | 3.636 | 366,868 | -0.06(-1.63%) |
Mar 12, 2004 | 3.697 | 3.697 | 3.681 | 3.696 | 642,374 | +0.01(+0.32%) |
Mar 11, 2004 | 3.704 | 3.704 | 3.679 | 3.684 | 781,074 | -0.04(-1.08%) |
Mar 10, 2004 | 3.770 | 3.817 | 3.699 | 3.724 | 497,047 | -0.06(-1.70%) |
Mar 09, 2004 | 3.831 | 3.832 | 3.773 | 3.789 | 430,774 | -0.03(-0.86%) |
Mar 08, 2004 | 3.825 | 3.850 | 3.808 | 3.821 | 502,728 | -0.01(-0.25%) |
Mar 05, 2004 | 3.815 | 3.847 | 3.784 | 3.831 | 872,436 | +0.01(+0.30%) |
Mar 04, 2004 | 3.783 | 3.849 | 3.770 | 3.819 | 573,261 | +0.02(+0.56%) |
Mar 03, 2004 | 3.805 | 3.808 | 3.782 | 3.798 | 596,930 | -0.00(-0.11%) |
Mar 02, 2004 | 3.902 | 3.902 | 3.793 | 3.802 | 1,613,747 | -0.10(-2.44%) |
Mar 01, 2004 | 3.887 | 3.906 | 3.866 | 3.898 | 447,342 | +0.02(+0.60%) |
Feb 27, 2004 | 3.908 | 3.908 | 3.866 | 3.874 | 1,122,380 | -0.03(-0.78%) |
Feb 26, 2004 | 3.796 | 3.905 | 3.778 | 3.905 | 1,227,944 | +0.11(+2.87%) |
Feb 25, 2004 | 3.776 | 3.825 | 3.748 | 3.796 | 1,058,948 | +0.04(+0.96%) |
Feb 24, 2004 | 3.749 | 3.792 | 3.717 | 3.760 | 564,740 | +0.01(+0.28%) |
Feb 23, 2004 | 3.781 | 3.781 | 3.734 | 3.750 | 636,220 | -0.02(-0.45%) |
Feb 20, 2004 | 3.697 | 3.782 | 3.693 | 3.767 | 1,104,392 | +0.07(+1.97%) |
Feb 19, 2004 | 3.745 | 3.765 | 3.694 | 3.694 | 330,418 | -0.06(-1.52%) |
Feb 18, 2004 | 3.759 | 3.767 | 3.732 | 3.751 | 359,767 | -0.00(-0.08%) |
Feb 17, 2004 | 3.714 | 3.754 | 3.707 | 3.754 | 339,885 | +0.04(+0.99%) |
Feb 13, 2004 | 3.718 | 3.750 | 3.686 | 3.717 | 528,763 | -0.02(-0.59%) |
Feb 12, 2004 | 3.781 | 3.781 | 3.719 | 3.739 | 575,155 | -0.04(-1.06%) |
Feb 11, 2004 | 3.692 | 3.779 | 3.692 | 3.779 | 588,409 | +0.08(+2.23%) |
Feb 10, 2004 | 3.695 | 3.697 | 3.681 | 3.697 | 803,323 | +0.00(+0.00%) |
Feb 09, 2004 | 3.641 | 3.697 | 3.640 | 3.697 | 389,590 | +0.02(+0.57%) |
Feb 06, 2004 | 3.606 | 3.676 | 3.604 | 3.676 | 551,486 | +0.06(+1.69%) |
Feb 05, 2004 | 3.558 | 3.635 | 3.558 | 3.614 | 313,850 | +0.05(+1.48%) |
Feb 04, 2004 | 3.678 | 3.678 | 3.486 | 3.562 | 627,226 | -0.10(-2.69%) |
Feb 03, 2004 | 3.596 | 3.681 | 3.528 | 3.660 | 1,411,141 | +0.08(+2.37%) |