Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.934 | 9.102 | 8.924 | 9.067 | 24,577,552 | +0.28(+3.14%) |
Mar 30, 2005 | 8.665 | 8.819 | 8.608 | 8.791 | 13,087,546 | +0.17(+2.01%) |
Mar 29, 2005 | 8.814 | 8.854 | 8.612 | 8.618 | 17,531,056 | -0.17(-1.96%) |
Mar 28, 2005 | 8.994 | 8.994 | 8.751 | 8.789 | 14,154,435 | -0.15(-1.73%) |
Mar 24, 2005 | 8.996 | 9.076 | 8.888 | 8.944 | 12,456,350 | -0.03(-0.37%) |
Mar 23, 2005 | 8.930 | 9.092 | 8.838 | 8.977 | 19,324,100 | -0.01(-0.14%) |
Mar 22, 2005 | 9.004 | 9.159 | 8.990 | 8.990 | 15,735,219 | +0.07(+0.75%) |
Mar 21, 2005 | 8.944 | 9.023 | 8.910 | 8.923 | 10,403,566 | -0.13(-1.39%) |
Mar 18, 2005 | 9.059 | 9.166 | 9.004 | 9.049 | 14,715,809 | -0.05(-0.55%) |
Mar 17, 2005 | 8.948 | 9.129 | 8.943 | 9.099 | 16,184,876 | +0.21(+2.39%) |
Mar 16, 2005 | 8.947 | 9.021 | 8.875 | 8.887 | 11,638,029 | -0.07(-0.78%) |
Mar 15, 2005 | 8.928 | 9.037 | 8.890 | 8.957 | 13,456,209 | +0.08(+0.90%) |
Mar 14, 2005 | 8.935 | 8.948 | 8.850 | 8.877 | 14,129,299 | -0.07(-0.80%) |
Mar 11, 2005 | 8.966 | 9.031 | 8.940 | 8.948 | 10,931,424 | -0.05(-0.54%) |
Mar 10, 2005 | 9.116 | 9.145 | 8.987 | 8.997 | 10,224,820 | -0.10(-1.15%) |
Mar 09, 2005 | 9.087 | 9.155 | 8.935 | 9.102 | 16,642,912 | +0.01(+0.06%) |
Mar 08, 2005 | 9.023 | 9.153 | 9.023 | 9.096 | 17,341,138 | +0.11(+1.26%) |
Mar 07, 2005 | 8.937 | 9.060 | 8.931 | 8.983 | 13,763,429 | -0.00(-0.03%) |
Mar 04, 2005 | 9.030 | 9.084 | 8.935 | 8.986 | 15,601,159 | +0.05(+0.61%) |
Mar 03, 2005 | 8.944 | 9.007 | 8.887 | 8.931 | 15,193,395 | -0.02(-0.22%) |
Mar 02, 2005 | 8.887 | 8.983 | 8.850 | 8.951 | 14,981,135 | +0.03(+0.32%) |
Mar 01, 2005 | 8.851 | 8.958 | 8.851 | 8.923 | 15,143,123 | +0.05(+0.58%) |
Feb 28, 2005 | 8.958 | 8.976 | 8.845 | 8.871 | 10,423,116 | -0.03(-0.34%) |
Feb 25, 2005 | 8.811 | 8.974 | 8.794 | 8.901 | 20,714,966 | +0.04(+0.44%) |
Feb 24, 2005 | 8.822 | 8.881 | 8.807 | 8.862 | 18,539,294 | -0.02(-0.19%) |
Feb 23, 2005 | 8.908 | 8.948 | 8.858 | 8.880 | 11,582,171 | -0.07(-0.74%) |
Feb 22, 2005 | 9.044 | 9.119 | 8.944 | 8.946 | 13,598,647 | -0.06(-0.62%) |
Feb 18, 2005 | 8.904 | 9.039 | 8.904 | 9.001 | 9,803,091 | +0.10(+1.13%) |
Feb 17, 2005 | 8.794 | 8.963 | 8.741 | 8.901 | 13,855,595 | +0.07(+0.79%) |
Feb 16, 2005 | 8.722 | 8.838 | 8.691 | 8.831 | 8,314,474 | +0.03(+0.36%) |
Feb 15, 2005 | 8.765 | 8.858 | 8.762 | 8.799 | 6,767,205 | -0.02(-0.18%) |
Feb 14, 2005 | 8.822 | 8.880 | 8.767 | 8.815 | 10,414,737 | +0.01(+0.11%) |
Feb 11, 2005 | 8.716 | 8.832 | 8.708 | 8.805 | 11,763,710 | +0.09(+1.04%) |
Feb 10, 2005 | 8.580 | 8.754 | 8.580 | 8.715 | 19,254,278 | +0.14(+1.59%) |
Feb 09, 2005 | 8.533 | 8.593 | 8.533 | 8.579 | 19,064,360 | +0.05(+0.55%) |
Feb 08, 2005 | 8.529 | 8.565 | 8.469 | 8.532 | 13,523,239 | -0.02(-0.20%) |
Feb 07, 2005 | 8.428 | 8.585 | 8.381 | 8.549 | 13,104,303 | +0.09(+1.03%) |
Feb 04, 2005 | 8.378 | 8.461 | 8.280 | 8.461 | 8,716,652 | +0.06(+0.68%) |
Feb 03, 2005 | 8.376 | 8.418 | 8.337 | 8.404 | 10,196,891 | +0.03(+0.36%) |
Feb 02, 2005 | 8.536 | 8.570 | 8.343 | 8.374 | 21,564,008 | -0.26(-2.97%) |
Feb 01, 2005 | 8.560 | 8.632 | 8.560 | 8.630 | 19,181,662 | +0.12(+1.36%) |
Jan 31, 2005 | 8.310 | 8.650 | 8.294 | 8.514 | 21,161,830 | +0.15(+1.85%) |
Jan 28, 2005 | 8.335 | 8.404 | 8.307 | 8.360 | 17,522,676 | -0.01(-0.17%) |
Jan 27, 2005 | 8.257 | 8.433 | 8.182 | 8.374 | 29,909,204 | +0.06(+0.67%) |
Jan 26, 2005 | 8.436 | 8.446 | 8.298 | 8.318 | 23,722,922 | +0.08(+0.97%) |
Jan 25, 2005 | 7.992 | 8.317 | 7.992 | 8.238 | 17,486,370 | +0.27(+3.45%) |
Jan 24, 2005 | 8.032 | 8.062 | 7.960 | 7.963 | 14,807,975 | -0.03(-0.34%) |
Jan 21, 2005 | 8.032 | 8.033 | 7.934 | 7.990 | 19,379,958 | +0.01(+0.14%) |
Jan 20, 2005 | 7.963 | 8.017 | 7.916 | 7.979 | 11,727,402 | -0.04(-0.54%) |
Jan 19, 2005 | 8.020 | 8.079 | 7.974 | 8.022 | 8,127,349 | +0.01(+0.11%) |
Jan 18, 2005 | 8.121 | 8.121 | 7.970 | 8.013 | 19,441,402 | -0.11(-1.31%) |
Jan 14, 2005 | 8.053 | 8.139 | 8.020 | 8.119 | 10,303,021 | +0.07(+0.82%) |
Jan 13, 2005 | 8.059 | 8.121 | 8.010 | 8.053 | 10,909,081 | -0.03(-0.39%) |
Jan 12, 2005 | 8.128 | 8.129 | 7.987 | 8.085 | 15,469,893 | +0.04(+0.53%) |
Jan 11, 2005 | 8.156 | 8.168 | 8.032 | 8.042 | 10,950,975 | -0.08(-1.00%) |
Jan 10, 2005 | 8.063 | 8.207 | 8.042 | 8.123 | 19,860,338 | +0.09(+1.11%) |
Jan 07, 2005 | 8.248 | 8.295 | 7.996 | 8.035 | 25,602,546 | -0.21(-2.59%) |
Jan 06, 2005 | 8.308 | 8.345 | 8.238 | 8.248 | 13,688,020 | -0.08(-0.95%) |
Jan 05, 2005 | 8.414 | 8.474 | 8.318 | 8.327 | 15,050,957 | -0.15(-1.77%) |
Jan 04, 2005 | 8.620 | 8.629 | 8.441 | 8.477 | 9,822,642 | -0.17(-2.00%) |
Jan 03, 2005 | 8.736 | 8.749 | 8.630 | 8.650 | 4,979,747 | -0.12(-1.39%) |
Dec 31, 2004 | 8.788 | 8.824 | 8.754 | 8.772 | 4,435,131 | -0.01(-0.16%) |
Dec 30, 2004 | 8.736 | 8.802 | 8.688 | 8.787 | 9,294,783 | +0.10(+1.15%) |
Dec 29, 2004 | 8.522 | 8.711 | 8.522 | 8.686 | 16,603,812 | +0.16(+1.93%) |
Dec 28, 2004 | 8.427 | 8.536 | 8.427 | 8.522 | 9,582,452 | +0.02(+0.27%) |
Dec 27, 2004 | 8.536 | 8.565 | 8.476 | 8.499 | 4,044,124 | -0.04(-0.52%) |
Dec 23, 2004 | 8.536 | 8.572 | 8.456 | 8.543 | 10,492,939 | -0.01(-0.12%) |
Dec 22, 2004 | 8.708 | 8.708 | 8.536 | 8.553 | 10,766,643 | -0.19(-2.15%) |
Dec 21, 2004 | 8.615 | 8.868 | 8.615 | 8.741 | 24,527,278 | +0.14(+1.65%) |
Dec 20, 2004 | 8.543 | 8.633 | 8.534 | 8.599 | 16,296,592 | +0.03(+0.32%) |
Dec 17, 2004 | 8.367 | 8.572 | 8.367 | 8.572 | 17,128,878 | +0.14(+1.61%) |
Dec 16, 2004 | 8.612 | 8.612 | 8.434 | 8.436 | 13,615,405 | -0.20(-2.27%) |
Dec 15, 2004 | 8.479 | 8.650 | 8.466 | 8.632 | 14,796,803 | +0.16(+1.88%) |
Dec 14, 2004 | 8.343 | 8.503 | 8.307 | 8.473 | 12,135,166 | +0.08(+1.01%) |
Dec 13, 2004 | 8.227 | 8.424 | 8.198 | 8.388 | 8,599,350 | +0.09(+1.05%) |
Dec 10, 2004 | 8.265 | 8.347 | 8.186 | 8.301 | 13,450,623 | -0.02(-0.28%) |
Dec 09, 2004 | 8.184 | 8.340 | 8.175 | 8.324 | 16,215,598 | +0.08(+0.94%) |
Dec 08, 2004 | 8.257 | 8.270 | 8.211 | 8.247 | 14,495,169 | -0.10(-1.25%) |
Dec 07, 2004 | 8.378 | 8.404 | 8.338 | 8.351 | 8,186,000 | -0.05(-0.65%) |
Dec 06, 2004 | 8.407 | 8.437 | 8.364 | 8.406 | 13,875,145 | -0.03(-0.32%) |
Dec 03, 2004 | 8.400 | 8.446 | 8.338 | 8.433 | 11,819,568 | +0.01(+0.14%) |
Dec 02, 2004 | 8.373 | 8.421 | 8.320 | 8.421 | 15,140,330 | +0.05(+0.60%) |
Dec 01, 2004 | 8.321 | 8.428 | 8.321 | 8.371 | 10,624,205 | +0.07(+0.83%) |
Nov 30, 2004 | 8.228 | 8.318 | 8.228 | 8.302 | 11,579,378 | +0.05(+0.64%) |
Nov 29, 2004 | 8.156 | 8.274 | 8.149 | 8.249 | 13,833,251 | +0.04(+0.47%) |
Nov 26, 2004 | 8.378 | 8.378 | 8.209 | 8.211 | 7,725,171 | -0.05(-0.61%) |
Nov 24, 2004 | 8.178 | 8.302 | 8.178 | 8.261 | 16,006,130 | +0.08(+1.02%) |
Nov 23, 2004 | 8.055 | 8.185 | 8.039 | 8.178 | 11,682,716 | +0.12(+1.53%) |
Nov 22, 2004 | 7.877 | 8.062 | 7.869 | 8.055 | 10,244,370 | +0.17(+2.20%) |
Nov 19, 2004 | 7.963 | 7.977 | 7.869 | 7.881 | 32,657,422 | -0.11(-1.40%) |
Nov 18, 2004 | 8.063 | 8.116 | 7.986 | 7.993 | 14,232,636 | -0.12(-1.53%) |
Nov 17, 2004 | 8.207 | 8.221 | 8.113 | 8.118 | 12,246,882 | -0.01(-0.07%) |
Nov 16, 2004 | 8.082 | 8.184 | 8.080 | 8.123 | 9,671,825 | +0.07(+0.93%) |
Nov 15, 2004 | 8.070 | 8.164 | 8.049 | 8.049 | 12,473,107 | +0.00(+0.00%) |
Nov 12, 2004 | 8.099 | 8.126 | 8.007 | 8.049 | 11,115,756 | -0.04(-0.55%) |
Nov 11, 2004 | 8.042 | 8.199 | 8.042 | 8.093 | 12,029,036 | +0.05(+0.59%) |
Nov 10, 2004 | 8.089 | 8.257 | 8.040 | 8.046 | 20,673,072 | -0.03(-0.43%) |
Nov 09, 2004 | 8.032 | 8.111 | 8.029 | 8.080 | 9,763,991 | +0.04(+0.52%) |
Nov 08, 2004 | 7.985 | 8.043 | 7.891 | 8.039 | 13,701,985 | +0.06(+0.81%) |
Nov 05, 2004 | 7.949 | 8.040 | 7.896 | 7.974 | 11,523,520 | +0.09(+1.11%) |
Nov 04, 2004 | 7.754 | 7.887 | 7.718 | 7.887 | 13,375,215 | +0.07(+0.93%) |
Nov 03, 2004 | 7.806 | 7.858 | 7.794 | 7.814 | 11,724,609 | +0.16(+2.15%) |
Nov 02, 2004 | 7.559 | 7.668 | 7.520 | 7.649 | 33,757,824 | +0.04(+0.49%) |
Nov 01, 2004 | 7.677 | 7.702 | 7.582 | 7.612 | 25,446,144 | -0.13(-1.67%) |
Oct 29, 2004 | 7.784 | 7.791 | 7.720 | 7.741 | 19,078,324 | +0.04(+0.58%) |
Oct 28, 2004 | 7.705 | 7.804 | 7.677 | 7.697 | 13,475,760 | -0.01(-0.11%) |
Oct 27, 2004 | 7.612 | 7.790 | 7.612 | 7.705 | 25,021,622 | +0.15(+2.01%) |
Oct 26, 2004 | 7.538 | 7.563 | 7.412 | 7.553 | 8,132,935 | +0.07(+0.88%) |
Oct 25, 2004 | 7.447 | 7.556 | 7.423 | 7.488 | 13,048,445 | +0.02(+0.27%) |
Oct 22, 2004 | 7.347 | 7.520 | 7.343 | 7.468 | 11,263,780 | +0.07(+1.01%) |
Oct 21, 2004 | 7.204 | 7.430 | 7.203 | 7.393 | 14,637,608 | +0.21(+2.95%) |
Oct 20, 2004 | 7.238 | 7.261 | 7.172 | 7.181 | 12,833,392 | +0.04(+0.56%) |
Oct 19, 2004 | 7.233 | 7.286 | 7.124 | 7.141 | 19,379,958 | -0.00(-0.06%) |
Oct 18, 2004 | 7.147 | 7.164 | 7.062 | 7.145 | 7,680,485 | +0.03(+0.40%) |
Oct 15, 2004 | 7.003 | 7.119 | 6.986 | 7.117 | 8,736,202 | +0.10(+1.41%) |
Oct 14, 2004 | 7.003 | 7.125 | 6.996 | 7.018 | 10,230,406 | +0.03(+0.39%) |
Oct 13, 2004 | 7.140 | 7.215 | 6.965 | 6.991 | 9,652,275 | -0.14(-1.93%) |
Oct 12, 2004 | 7.097 | 7.141 | 7.041 | 7.128 | 5,275,795 | +0.06(+0.83%) |
Oct 11, 2004 | 7.104 | 7.140 | 7.022 | 7.069 | 4,423,959 | -0.07(-0.92%) |
Oct 08, 2004 | 7.011 | 7.190 | 7.003 | 7.135 | 8,680,344 | +0.11(+1.51%) |
Oct 07, 2004 | 7.147 | 7.174 | 7.029 | 7.029 | 5,901,405 | -0.12(-1.72%) |
Oct 06, 2004 | 7.122 | 7.152 | 7.089 | 7.152 | 12,076,515 | +0.04(+0.58%) |
Oct 05, 2004 | 7.092 | 7.134 | 7.064 | 7.111 | 3,614,017 | -0.02(-0.24%) |
Oct 04, 2004 | 7.048 | 7.148 | 7.021 | 7.128 | 9,685,790 | +0.09(+1.26%) |
Oct 01, 2004 | 7.018 | 7.154 | 7.018 | 7.039 | 14,852,661 | +0.09(+1.34%) |
Sep 30, 2004 | 6.959 | 7.016 | 6.938 | 6.946 | 22,664,412 | -0.04(-0.51%) |
Sep 29, 2004 | 6.839 | 6.991 | 6.820 | 6.982 | 10,386,808 | +0.14(+2.09%) |
Sep 28, 2004 | 6.783 | 6.865 | 6.741 | 6.839 | 8,719,445 | +0.07(+1.06%) |
Sep 27, 2004 | 6.837 | 6.837 | 6.746 | 6.767 | 6,292,411 | -0.07(-1.03%) |
Sep 24, 2004 | 6.743 | 6.842 | 6.727 | 6.837 | 6,705,761 | +0.10(+1.53%) |
Sep 23, 2004 | 6.842 | 6.847 | 6.724 | 6.734 | 4,717,214 | -0.09(-1.36%) |
Sep 22, 2004 | 6.869 | 6.883 | 6.794 | 6.827 | 5,289,759 | -0.02(-0.33%) |
Sep 21, 2004 | 6.774 | 6.857 | 6.774 | 6.850 | 6,490,708 | +0.08(+1.23%) |
Sep 20, 2004 | 6.754 | 6.823 | 6.753 | 6.767 | 9,359,020 | -0.01(-0.21%) |
Sep 17, 2004 | 6.671 | 6.783 | 6.668 | 6.781 | 4,739,557 | +0.10(+1.57%) |
Sep 16, 2004 | 6.645 | 6.739 | 6.612 | 6.677 | 10,395,187 | +0.05(+0.71%) |
Sep 15, 2004 | 6.696 | 6.696 | 6.601 | 6.630 | 5,675,180 | -0.03(-0.45%) |
Sep 14, 2004 | 6.688 | 6.721 | 6.660 | 6.660 | 7,040,910 | -0.07(-1.11%) |
Sep 13, 2004 | 6.653 | 6.789 | 6.627 | 6.734 | 14,109,749 | +0.05(+0.69%) |
Sep 10, 2004 | 6.667 | 6.700 | 6.644 | 6.688 | 6,384,577 | -0.02(-0.32%) |
Sep 09, 2004 | 6.776 | 6.776 | 6.706 | 6.710 | 16,045,231 | -0.08(-1.14%) |
Sep 08, 2004 | 6.588 | 6.870 | 6.588 | 6.787 | 11,872,633 | +0.16(+2.38%) |
Sep 07, 2004 | 6.631 | 6.653 | 6.598 | 6.630 | 4,326,207 | +0.02(+0.35%) |
Sep 03, 2004 | 6.598 | 6.631 | 6.547 | 6.607 | 3,172,738 | -0.01(-0.11%) |
Sep 02, 2004 | 6.512 | 6.614 | 6.496 | 6.614 | 6,594,045 | +0.10(+1.49%) |
Sep 01, 2004 | 6.552 | 6.552 | 6.502 | 6.517 | 6,091,322 | -0.01(-0.15%) |
Aug 31, 2004 | 6.474 | 6.527 | 6.431 | 6.527 | 6,465,571 | +0.04(+0.64%) |
Aug 30, 2004 | 6.559 | 6.562 | 6.484 | 6.485 | 7,392,815 | -0.05(-0.83%) |
Aug 27, 2004 | 6.545 | 6.601 | 6.537 | 6.539 | 3,770,419 | -0.03(-0.39%) |
Aug 26, 2004 | 6.502 | 6.580 | 6.502 | 6.565 | 3,351,484 | +0.01(+0.20%) |
Aug 25, 2004 | 6.499 | 6.568 | 6.459 | 6.552 | 8,998,735 | +0.00(+0.07%) |
Aug 24, 2004 | 6.545 | 6.602 | 6.521 | 6.548 | 7,540,839 | +0.04(+0.68%) |
Aug 23, 2004 | 6.559 | 6.559 | 6.492 | 6.504 | 5,532,742 | -0.08(-1.18%) |
Aug 20, 2004 | 6.528 | 6.597 | 6.488 | 6.581 | 10,559,968 | +0.10(+1.59%) |
Aug 19, 2004 | 6.531 | 6.539 | 6.441 | 6.478 | 9,708,133 | +3.24(+99.78%) |
Aug 17, 2004 | 3.251 | 3.260 | 3.221 | 3.243 | 1,374,108 | -0.01(-0.22%) |
Aug 16, 2004 | 3.208 | 3.253 | 3.207 | 3.250 | 1,598,239 | +0.06(+1.89%) |
Aug 13, 2004 | 3.169 | 3.194 | 3.160 | 3.190 | 1,509,564 | +0.05(+1.74%) |
Aug 12, 2004 | 3.151 | 3.152 | 3.135 | 3.135 | 2,051,387 | -0.02(-0.77%) |
Aug 11, 2004 | 3.169 | 3.169 | 3.147 | 3.159 | 1,219,800 | -0.02(-0.65%) |
Aug 10, 2004 | 3.187 | 3.196 | 3.170 | 3.180 | 1,286,830 | +0.00(+0.07%) |
Aug 09, 2004 | 3.188 | 3.193 | 3.172 | 3.178 | 1,294,510 | -0.01(-0.31%) |
Aug 06, 2004 | 3.212 | 3.225 | 3.184 | 3.188 | 3,352,880 | -0.03(-0.93%) |
Aug 05, 2004 | 3.269 | 3.269 | 3.211 | 3.218 | 1,735,091 | -0.06(-1.77%) |
Aug 04, 2004 | 3.238 | 3.283 | 3.225 | 3.276 | 2,026,251 | +0.04(+1.17%) |
Aug 03, 2004 | 3.205 | 3.254 | 3.205 | 3.238 | 2,258,062 | +0.02(+0.71%) |
Aug 02, 2004 | 3.208 | 3.223 | 3.187 | 3.215 | 1,251,220 | -0.01(-0.29%) |
Jul 30, 2004 | 3.221 | 3.238 | 3.205 | 3.225 | 1,941,766 | +0.00(+0.07%) |
Jul 29, 2004 | 3.209 | 3.222 | 3.187 | 3.222 | 2,163,802 | +0.01(+0.20%) |
Jul 28, 2004 | 3.172 | 3.222 | 3.172 | 3.216 | 3,711,768 | +0.04(+1.24%) |
Jul 27, 2004 | 3.174 | 3.184 | 3.151 | 3.177 | 1,244,936 | +0.00(+0.09%) |
Jul 26, 2004 | 3.195 | 3.209 | 3.149 | 3.174 | 3,213,235 | -0.02(-0.72%) |
Jul 23, 2004 | 3.180 | 3.200 | 3.164 | 3.197 | 2,063,257 | -0.01(-0.29%) |
Jul 22, 2004 | 3.185 | 3.222 | 3.177 | 3.206 | 3,482,052 | +0.03(+0.95%) |
Jul 21, 2004 | 3.212 | 3.231 | 3.156 | 3.176 | 3,905,875 | -0.03(-1.05%) |
Jul 20, 2004 | 3.129 | 3.220 | 3.098 | 3.210 | 6,853,087 | +0.16(+5.16%) |
Jul 19, 2004 | 3.029 | 3.062 | 3.018 | 3.052 | 1,702,973 | +0.01(+0.42%) |
Jul 16, 2004 | 3.058 | 3.059 | 2.978 | 3.039 | 1,631,055 | +0.01(+0.26%) |
Jul 15, 2004 | 3.084 | 3.084 | 3.017 | 3.031 | 2,133,778 | -0.06(-2.01%) |
Jul 14, 2004 | 3.048 | 3.116 | 3.043 | 3.094 | 2,043,009 | +0.04(+1.36%) |
Jul 13, 2004 | 3.003 | 3.056 | 2.984 | 3.052 | 1,387,374 | +0.05(+1.50%) |
Jul 12, 2004 | 3.029 | 3.032 | 2.975 | 3.007 | 1,115,066 | -0.04(-1.15%) |
Jul 09, 2004 | 3.054 | 3.054 | 3.005 | 3.042 | 1,219,102 | +0.01(+0.28%) |
Jul 08, 2004 | 3.099 | 3.100 | 3.031 | 3.033 | 1,717,635 | -0.07(-2.35%) |
Jul 07, 2004 | 3.106 | 3.116 | 3.100 | 3.106 | 1,288,226 | +0.00(+0.02%) |
Jul 06, 2004 | 3.108 | 3.123 | 3.101 | 3.106 | 1,887,304 | +0.04(+1.36%) |
Jul 02, 2004 | 3.096 | 3.096 | 3.054 | 3.064 | 1,800,724 | -0.02(-0.77%) |
Jul 01, 2004 | 3.115 | 3.119 | 3.067 | 3.088 | 1,167,433 | -0.03(-1.08%) |
Jun 30, 2004 | 3.033 | 3.121 | 3.013 | 3.121 | 4,935,759 | +0.09(+2.93%) |
Jun 29, 2004 | 3.003 | 3.036 | 2.992 | 3.033 | 1,482,333 | +0.04(+1.17%) |
Jun 28, 2004 | 2.983 | 3.005 | 2.982 | 2.998 | 1,422,286 | +0.01(+0.19%) |
Jun 25, 2004 | 2.999 | 3.001 | 2.963 | 2.992 | 1,348,972 | +0.00(+0.00%) |
Jun 24, 2004 | 2.997 | 3.018 | 2.986 | 2.992 | 1,343,386 | -0.02(-0.76%) |
Jun 23, 2004 | 2.987 | 3.015 | 2.984 | 3.015 | 1,239,351 | +0.03(+0.96%) |
Jun 22, 2004 | 2.970 | 2.994 | 2.958 | 2.986 | 1,510,960 | +0.02(+0.65%) |
Jun 21, 2004 | 2.968 | 2.973 | 2.943 | 2.967 | 690,545 | +0.01(+0.46%) |
Jun 18, 2004 | 2.952 | 2.979 | 2.952 | 2.953 | 1,103,895 | +0.01(+0.22%) |
Jun 17, 2004 | 2.932 | 2.950 | 2.917 | 2.947 | 1,149,978 | +0.01(+0.49%) |
Jun 16, 2004 | 2.940 | 2.940 | 2.917 | 2.932 | 2,004,606 | -0.00(-0.12%) |
Jun 15, 2004 | 2.918 | 2.968 | 2.903 | 2.936 | 1,566,818 | +0.04(+1.46%) |
Jun 14, 2004 | 2.893 | 2.904 | 2.870 | 2.894 | 2,764,276 | -0.04(-1.49%) |
Jun 10, 2004 | 2.973 | 2.985 | 2.920 | 2.937 | 5,217,842 | -0.04(-1.30%) |
Jun 09, 2004 | 3.036 | 3.036 | 2.961 | 2.976 | 3,794,857 | -0.07(-2.42%) |
Jun 08, 2004 | 3.043 | 3.064 | 3.032 | 3.050 | 1,875,434 | -0.00(-0.05%) |
Jun 07, 2004 | 2.985 | 3.070 | 2.985 | 3.051 | 3,592,372 | +0.09(+3.07%) |
Jun 04, 2004 | 2.897 | 2.970 | 2.891 | 2.960 | 4,953,214 | +0.10(+3.61%) |
Jun 03, 2004 | 2.839 | 2.862 | 2.836 | 2.857 | 2,683,282 | +0.03(+1.01%) |
Jun 02, 2004 | 2.821 | 2.836 | 2.801 | 2.829 | 3,504,395 | +0.02(+0.61%) |
Jun 01, 2004 | 2.804 | 2.853 | 2.780 | 2.811 | 957,965 | -0.02(-0.56%) |
May 28, 2004 | 2.844 | 2.844 | 2.806 | 2.827 | 1,312,664 | -0.03(-0.93%) |
May 27, 2004 | 2.736 | 2.854 | 2.723 | 2.854 | 6,634,542 | +0.16(+5.79%) |
May 26, 2004 | 2.698 | 2.703 | 2.649 | 2.698 | 3,317,969 | +0.00(+0.16%) |
May 25, 2004 | 2.678 | 2.700 | 2.670 | 2.693 | 1,640,830 | +0.00(+0.16%) |
May 24, 2004 | 2.678 | 2.696 | 2.660 | 2.689 | 1,501,185 | +0.03(+1.08%) |
May 21, 2004 | 2.671 | 2.677 | 2.650 | 2.660 | 3,482,052 | -0.03(-0.93%) |
May 20, 2004 | 2.671 | 2.693 | 2.651 | 2.685 | 3,507,188 | +0.00(+0.00%) |
May 19, 2004 | 2.685 | 2.714 | 2.664 | 2.685 | 4,242,420 | +0.04(+1.38%) |
May 18, 2004 | 2.621 | 2.653 | 2.614 | 2.649 | 2,763,578 | +0.02(+0.65%) |
May 17, 2004 | 2.650 | 2.652 | 2.628 | 2.632 | 1,781,174 | -0.02(-0.76%) |
May 14, 2004 | 2.650 | 2.667 | 2.619 | 2.652 | 2,180,559 | -0.01(-0.38%) |
May 13, 2004 | 2.667 | 2.672 | 2.649 | 2.662 | 2,674,903 | -0.02(-0.75%) |
May 12, 2004 | 2.699 | 2.699 | 2.660 | 2.682 | 3,074,986 | -0.05(-1.78%) |
May 11, 2004 | 2.682 | 2.735 | 2.682 | 2.730 | 2,638,595 | +0.06(+2.17%) |
May 10, 2004 | 2.675 | 2.696 | 2.657 | 2.672 | 2,180,559 | -0.02(-0.56%) |
May 07, 2004 | 2.725 | 2.731 | 2.680 | 2.688 | 2,858,536 | -0.06(-2.29%) |
May 06, 2004 | 2.738 | 2.768 | 2.723 | 2.751 | 2,095,375 | +0.01(+0.47%) |
May 05, 2004 | 2.732 | 2.749 | 2.710 | 2.738 | 1,439,741 | +0.01(+0.45%) |
May 04, 2004 | 2.732 | 2.748 | 2.707 | 2.725 | 1,890,795 | +0.01(+0.48%) |
May 03, 2004 | 2.735 | 2.750 | 2.710 | 2.713 | 2,499,648 | +0.01(+0.29%) |
Apr 30, 2004 | 2.736 | 2.736 | 2.683 | 2.705 | 3,639,153 | -0.03(-1.18%) |
Apr 29, 2004 | 2.778 | 2.781 | 2.736 | 2.737 | 5,666,801 | -0.04(-1.47%) |
Apr 28, 2004 | 2.799 | 2.814 | 2.684 | 2.778 | 7,760,780 | -0.05(-1.82%) |
Apr 27, 2004 | 2.889 | 2.889 | 2.822 | 2.829 | 3,611,224 | -0.05(-1.81%) |
Apr 26, 2004 | 2.911 | 2.932 | 2.873 | 2.882 | 2,482,891 | -0.01(-0.40%) |
Apr 23, 2004 | 2.891 | 2.899 | 2.856 | 2.893 | 2,392,122 | +0.03(+1.00%) |
Apr 22, 2004 | 2.844 | 2.896 | 2.832 | 2.864 | 8,380,805 | +0.02(+0.73%) |
Apr 21, 2004 | 2.872 | 2.872 | 2.833 | 2.844 | 2,600,891 | -0.01(-0.35%) |
Apr 20, 2004 | 2.900 | 2.908 | 2.849 | 2.854 | 4,424,657 | -0.05(-1.61%) |
Apr 19, 2004 | 2.954 | 2.958 | 2.879 | 2.900 | 3,555,366 | -0.05(-1.53%) |
Apr 16, 2004 | 2.931 | 2.967 | 2.910 | 2.945 | 3,651,023 | +0.02(+0.66%) |
Apr 15, 2004 | 2.900 | 2.929 | 2.898 | 2.926 | 2,969,554 | +0.03(+1.19%) |
Apr 14, 2004 | 2.864 | 2.902 | 2.858 | 2.892 | 3,052,643 | +0.01(+0.32%) |
Apr 13, 2004 | 2.889 | 2.915 | 2.872 | 2.882 | 1,330,120 | -0.01(-0.32%) |
Apr 12, 2004 | 2.886 | 2.894 | 2.872 | 2.892 | 2,161,009 | +0.02(+0.65%) |
Apr 08, 2004 | 2.921 | 2.921 | 2.872 | 2.873 | 1,420,889 | -0.05(-1.67%) |
Apr 07, 2004 | 2.939 | 2.939 | 2.908 | 2.922 | 1,629,659 | -0.02(-0.58%) |
Apr 06, 2004 | 2.936 | 2.973 | 2.929 | 2.939 | 1,275,658 | -0.01(-0.32%) |
Apr 05, 2004 | 2.950 | 2.968 | 2.920 | 2.948 | 3,319,365 | +0.00(+0.02%) |
Apr 02, 2004 | 2.918 | 2.950 | 2.916 | 2.947 | 3,477,863 | +0.09(+3.11%) |