Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.033 | 4.049 | 3.929 | 4.018 | 19,550,478 | -0.01(-0.16%) |
Apr 28, 2005 | 4.047 | 4.073 | 4.017 | 4.024 | 14,323,318 | -0.06(-1.46%) |
Apr 27, 2005 | 4.060 | 4.100 | 4.007 | 4.084 | 9,628,527 | +0.02(+0.59%) |
Apr 26, 2005 | 4.079 | 4.124 | 4.060 | 4.060 | 10,138,913 | -0.04(-0.92%) |
Apr 25, 2005 | 4.111 | 4.174 | 4.086 | 4.098 | 10,751,568 | +0.03(+0.66%) |
Apr 22, 2005 | 4.113 | 4.142 | 4.028 | 4.071 | 17,306,308 | -0.04(-0.94%) |
Apr 21, 2005 | 4.041 | 4.121 | 4.029 | 4.110 | 16,411,697 | +0.11(+2.77%) |
Apr 20, 2005 | 4.070 | 4.070 | 3.984 | 3.999 | 18,979,878 | -0.05(-1.28%) |
Apr 19, 2005 | 4.002 | 4.079 | 4.000 | 4.051 | 15,816,246 | +0.08(+1.98%) |
Apr 18, 2005 | 3.977 | 3.990 | 3.929 | 3.972 | 19,843,902 | +0.00(+0.09%) |
Apr 15, 2005 | 4.062 | 4.068 | 3.960 | 3.968 | 17,018,618 | -0.11(-2.76%) |
Apr 14, 2005 | 4.181 | 4.201 | 4.059 | 4.081 | 21,585,334 | -0.09(-2.18%) |
Apr 13, 2005 | 4.303 | 4.305 | 4.159 | 4.172 | 20,206,144 | -0.14(-3.17%) |
Apr 12, 2005 | 4.295 | 4.315 | 4.240 | 4.309 | 11,866,008 | +0.01(+0.15%) |
Apr 11, 2005 | 4.314 | 4.342 | 4.282 | 4.302 | 8,614,444 | -0.00(-0.08%) |
Apr 08, 2005 | 4.324 | 4.352 | 4.306 | 4.306 | 9,294,960 | -0.01(-0.30%) |
Apr 07, 2005 | 4.339 | 4.339 | 4.274 | 4.319 | 10,133,179 | -0.01(-0.16%) |
Apr 06, 2005 | 4.366 | 4.384 | 4.309 | 4.326 | 9,398,184 | -0.02(-0.48%) |
Apr 05, 2005 | 4.324 | 4.354 | 4.303 | 4.347 | 12,700,404 | +0.05(+1.21%) |
Apr 04, 2005 | 4.339 | 4.340 | 4.275 | 4.295 | 12,340,075 | -0.05(-1.08%) |
Apr 01, 2005 | 4.388 | 4.407 | 4.311 | 4.342 | 12,670,774 | -0.02(-0.37%) |
Mar 31, 2005 | 4.326 | 4.384 | 4.313 | 4.358 | 12,865,754 | +0.05(+1.17%) |
Mar 30, 2005 | 4.286 | 4.315 | 4.279 | 4.308 | 11,379,516 | +0.04(+0.83%) |
Mar 29, 2005 | 4.357 | 4.357 | 4.265 | 4.272 | 17,114,196 | -0.08(-1.86%) |
Mar 28, 2005 | 4.403 | 4.415 | 4.352 | 4.354 | 19,215,000 | -0.02(-0.48%) |
Mar 24, 2005 | 4.303 | 4.393 | 4.296 | 4.374 | 21,379,842 | +0.11(+2.68%) |
Mar 23, 2005 | 4.290 | 4.326 | 4.260 | 4.260 | 23,218,762 | -0.06(-1.33%) |
Mar 22, 2005 | 4.400 | 4.425 | 4.316 | 4.318 | 25,611,078 | -0.07(-1.62%) |
Mar 21, 2005 | 4.473 | 4.476 | 4.379 | 4.389 | 22,997,020 | -0.08(-1.76%) |
Mar 18, 2005 | 4.583 | 4.583 | 4.452 | 4.468 | 48,169,396 | -0.07(-1.65%) |
Mar 17, 2005 | 4.528 | 4.574 | 4.520 | 4.542 | 20,077,114 | +0.02(+0.45%) |
Mar 16, 2005 | 4.588 | 4.631 | 4.507 | 4.522 | 19,129,936 | -0.04(-0.81%) |
Mar 15, 2005 | 4.494 | 4.582 | 4.491 | 4.559 | 17,225,066 | +0.07(+1.62%) |
Mar 14, 2005 | 4.522 | 4.554 | 4.469 | 4.486 | 12,052,385 | -0.04(-0.97%) |
Mar 11, 2005 | 4.561 | 4.598 | 4.512 | 4.530 | 11,673,896 | -0.00(-0.10%) |
Mar 10, 2005 | 4.546 | 4.558 | 4.504 | 4.535 | 10,442,851 | +0.02(+0.49%) |
Mar 09, 2005 | 4.525 | 4.532 | 4.494 | 4.513 | 10,080,611 | -0.01(-0.27%) |
Mar 08, 2005 | 4.561 | 4.565 | 4.521 | 4.525 | 10,727,674 | -0.04(-0.78%) |
Mar 07, 2005 | 4.582 | 4.595 | 4.553 | 4.561 | 8,804,645 | -0.02(-0.48%) |
Mar 04, 2005 | 4.596 | 4.608 | 4.562 | 4.583 | 11,062,197 | +0.02(+0.40%) |
Mar 03, 2005 | 4.578 | 4.604 | 4.557 | 4.564 | 9,668,670 | -0.00(-0.07%) |
Mar 02, 2005 | 4.580 | 4.600 | 4.534 | 4.567 | 15,923,294 | -0.03(-0.56%) |
Mar 01, 2005 | 4.553 | 4.617 | 4.547 | 4.593 | 14,630,123 | +0.04(+0.98%) |
Feb 28, 2005 | 4.541 | 4.598 | 4.537 | 4.549 | 14,922,592 | -0.02(-0.34%) |
Feb 25, 2005 | 4.520 | 4.571 | 4.515 | 4.564 | 10,249,784 | +0.04(+0.87%) |
Feb 24, 2005 | 4.441 | 4.536 | 4.436 | 4.525 | 13,401,946 | +0.08(+1.88%) |
Feb 23, 2005 | 4.397 | 4.452 | 4.394 | 4.441 | 11,682,498 | +0.05(+1.19%) |
Feb 22, 2005 | 4.460 | 4.491 | 4.385 | 4.389 | 14,733,348 | -0.08(-1.88%) |
Feb 18, 2005 | 4.473 | 4.487 | 4.460 | 4.473 | 11,108,074 | +0.02(+0.36%) |
Feb 17, 2005 | 4.452 | 4.471 | 4.421 | 4.457 | 10,255,519 | -0.01(-0.27%) |
Feb 16, 2005 | 4.462 | 4.509 | 4.450 | 4.469 | 11,336,506 | +0.01(+0.16%) |
Feb 15, 2005 | 4.447 | 4.485 | 4.434 | 4.462 | 13,160,134 | +0.00(+0.09%) |
Feb 14, 2005 | 4.436 | 4.494 | 4.415 | 4.458 | 13,943,873 | +0.03(+0.66%) |
Feb 11, 2005 | 4.392 | 4.441 | 4.376 | 4.428 | 7,609,920 | +0.04(+0.82%) |
Feb 10, 2005 | 4.373 | 4.398 | 4.355 | 4.392 | 10,475,348 | +0.04(+0.84%) |
Feb 09, 2005 | 4.392 | 4.392 | 4.334 | 4.356 | 12,538,877 | -0.04(-0.82%) |
Feb 08, 2005 | 4.423 | 4.447 | 4.321 | 4.392 | 33,880,488 | -0.12(-2.61%) |
Feb 07, 2005 | 4.525 | 4.544 | 4.500 | 4.509 | 14,887,228 | -0.04(-0.97%) |
Feb 04, 2005 | 4.541 | 4.564 | 4.533 | 4.553 | 7,727,480 | +0.02(+0.51%) |
Feb 03, 2005 | 4.536 | 4.543 | 4.514 | 4.530 | 11,435,907 | -0.01(-0.12%) |
Feb 02, 2005 | 4.542 | 4.551 | 4.524 | 4.536 | 17,634,140 | -0.02(-0.43%) |
Feb 01, 2005 | 4.532 | 4.567 | 4.515 | 4.555 | 9,118,140 | +0.02(+0.51%) |
Jan 31, 2005 | 4.525 | 4.546 | 4.509 | 4.532 | 8,061,048 | +0.01(+0.16%) |
Jan 28, 2005 | 4.522 | 4.536 | 4.474 | 4.525 | 12,177,592 | +0.00(+0.05%) |
Jan 27, 2005 | 4.460 | 4.532 | 4.459 | 4.522 | 10,746,789 | +0.07(+1.53%) |
Jan 26, 2005 | 4.506 | 4.518 | 4.431 | 4.454 | 10,958,017 | -0.04(-0.86%) |
Jan 25, 2005 | 4.522 | 4.526 | 4.483 | 4.493 | 8,534,159 | -0.02(-0.49%) |
Jan 24, 2005 | 4.524 | 4.541 | 4.500 | 4.515 | 8,126,041 | +0.00(+0.01%) |
Jan 21, 2005 | 4.541 | 4.554 | 4.502 | 4.515 | 9,981,210 | -0.03(-0.58%) |
Jan 20, 2005 | 4.625 | 4.625 | 4.537 | 4.541 | 8,601,064 | -0.09(-1.98%) |
Jan 19, 2005 | 4.644 | 4.696 | 4.630 | 4.632 | 10,800,313 | -0.01(-0.17%) |
Jan 18, 2005 | 4.645 | 4.666 | 4.623 | 4.640 | 8,619,223 | -0.01(-0.28%) |
Jan 14, 2005 | 4.609 | 4.653 | 4.596 | 4.653 | 5,362,881 | +0.05(+1.06%) |
Jan 13, 2005 | 4.625 | 4.643 | 4.585 | 4.605 | 7,096,666 | -0.03(-0.64%) |
Jan 12, 2005 | 4.610 | 4.646 | 4.573 | 4.634 | 8,899,267 | +0.02(+0.50%) |
Jan 11, 2005 | 4.604 | 4.627 | 4.560 | 4.611 | 7,384,355 | -0.02(-0.47%) |
Jan 10, 2005 | 4.549 | 4.639 | 4.541 | 4.633 | 11,940,559 | +0.05(+0.99%) |
Jan 07, 2005 | 4.620 | 4.630 | 4.579 | 4.588 | 8,354,472 | -0.03(-0.59%) |
Jan 06, 2005 | 4.618 | 4.635 | 4.562 | 4.615 | 10,651,211 | -0.01(-0.12%) |
Jan 05, 2005 | 4.690 | 4.702 | 4.617 | 4.621 | 10,284,192 | -0.06(-1.20%) |
Jan 04, 2005 | 4.743 | 4.758 | 4.667 | 4.677 | 7,722,702 | -0.07(-1.42%) |
Jan 03, 2005 | 4.740 | 4.778 | 4.721 | 4.744 | 10,632,096 | +0.00(+0.00%) |
Dec 31, 2004 | 4.750 | 4.784 | 4.744 | 4.744 | 5,316,048 | -0.02(-0.32%) |
Dec 30, 2004 | 4.737 | 4.789 | 4.737 | 4.759 | 4,169,112 | +0.02(+0.45%) |
Dec 29, 2004 | 4.779 | 4.779 | 4.687 | 4.738 | 13,590,235 | -0.05(-1.01%) |
Dec 28, 2004 | 4.774 | 4.790 | 4.761 | 4.786 | 6,115,080 | +0.03(+0.70%) |
Dec 27, 2004 | 4.802 | 4.802 | 4.753 | 4.753 | 5,447,945 | -0.04(-0.85%) |
Dec 23, 2004 | 4.781 | 4.831 | 4.781 | 4.793 | 5,987,961 | +0.03(+0.60%) |
Dec 22, 2004 | 4.750 | 4.802 | 4.712 | 4.765 | 15,180,653 | -0.02(-0.36%) |
Dec 21, 2004 | 4.799 | 4.828 | 4.778 | 4.782 | 8,456,741 | -0.00(-0.10%) |
Dec 20, 2004 | 4.805 | 4.835 | 4.773 | 4.787 | 13,314,970 | -0.01(-0.22%) |
Dec 17, 2004 | 4.653 | 4.824 | 4.653 | 4.797 | 42,229,224 | +0.30(+6.75%) |
Dec 16, 2004 | 4.499 | 4.532 | 4.453 | 4.494 | 9,751,823 | +0.00(+0.06%) |
Dec 15, 2004 | 4.551 | 4.553 | 4.470 | 4.491 | 15,416,730 | -0.04(-0.79%) |
Dec 14, 2004 | 4.536 | 4.536 | 4.462 | 4.527 | 14,528,811 | -0.03(-0.60%) |
Dec 13, 2004 | 4.564 | 4.577 | 4.506 | 4.554 | 12,455,724 | +0.00(+0.06%) |
Dec 10, 2004 | 4.577 | 4.625 | 4.551 | 4.551 | 7,899,521 | -0.03(-0.59%) |
Dec 09, 2004 | 4.543 | 4.608 | 4.517 | 4.578 | 11,351,798 | +0.04(+0.95%) |
Dec 08, 2004 | 4.499 | 4.554 | 4.479 | 4.536 | 8,121,262 | +0.05(+1.03%) |
Dec 07, 2004 | 4.512 | 4.565 | 4.490 | 4.490 | 8,148,979 | -0.04(-0.97%) |
Dec 06, 2004 | 4.524 | 4.554 | 4.481 | 4.533 | 8,648,853 | -0.00(-0.07%) |
Dec 03, 2004 | 4.525 | 4.558 | 4.505 | 4.537 | 6,219,260 | +0.00(+0.02%) |
Dec 02, 2004 | 4.528 | 4.559 | 4.496 | 4.536 | 7,115,781 | +0.01(+0.17%) |
Dec 01, 2004 | 4.436 | 4.538 | 4.436 | 4.528 | 8,292,346 | +0.10(+2.23%) |
Nov 30, 2004 | 4.485 | 4.513 | 4.415 | 4.429 | 10,341,539 | -0.06(-1.26%) |
Nov 29, 2004 | 4.462 | 4.507 | 4.460 | 4.485 | 8,905,957 | +0.03(+0.76%) |
Nov 26, 2004 | 4.468 | 4.499 | 4.447 | 4.451 | 3,994,204 | -0.02(-0.40%) |
Nov 24, 2004 | 4.451 | 4.472 | 4.435 | 4.469 | 7,167,393 | +0.03(+0.70%) |
Nov 23, 2004 | 4.389 | 4.444 | 4.362 | 4.438 | 8,469,166 | +0.06(+1.31%) |
Nov 22, 2004 | 4.347 | 4.398 | 4.304 | 4.381 | 14,066,213 | +0.06(+1.50%) |
Nov 19, 2004 | 4.413 | 4.427 | 4.265 | 4.316 | 48,000,224 | -0.13(-2.94%) |
Nov 18, 2004 | 4.504 | 4.593 | 4.447 | 4.447 | 28,248,076 | -0.05(-1.15%) |
Nov 17, 2004 | 4.477 | 4.572 | 4.477 | 4.498 | 7,576,467 | +0.03(+0.60%) |
Nov 16, 2004 | 4.522 | 4.525 | 4.466 | 4.472 | 8,185,299 | -0.05(-1.10%) |
Nov 15, 2004 | 4.507 | 4.552 | 4.500 | 4.521 | 5,410,670 | +0.00(+0.03%) |
Nov 12, 2004 | 4.452 | 4.526 | 4.449 | 4.520 | 7,921,504 | +0.07(+1.66%) |
Nov 11, 2004 | 4.434 | 4.462 | 4.420 | 4.446 | 7,481,845 | +0.04(+0.82%) |
Nov 10, 2004 | 4.431 | 4.454 | 4.410 | 4.410 | 7,694,028 | -0.03(-0.60%) |
Nov 09, 2004 | 4.420 | 4.441 | 4.409 | 4.437 | 9,070,351 | +0.01(+0.22%) |
Nov 08, 2004 | 4.478 | 4.504 | 4.405 | 4.427 | 15,857,345 | -0.08(-1.74%) |
Nov 05, 2004 | 4.466 | 4.522 | 4.452 | 4.505 | 13,176,382 | +0.04(+0.88%) |
Nov 04, 2004 | 4.345 | 4.466 | 4.332 | 4.466 | 19,631,720 | +0.12(+2.77%) |
Nov 03, 2004 | 4.329 | 4.358 | 4.310 | 4.346 | 12,404,112 | +0.04(+1.01%) |
Nov 02, 2004 | 4.289 | 4.375 | 4.289 | 4.302 | 15,577,301 | +0.03(+0.78%) |
Nov 01, 2004 | 4.241 | 4.289 | 4.222 | 4.269 | 8,350,649 | +0.02(+0.36%) |
Oct 29, 2004 | 4.249 | 4.287 | 4.241 | 4.254 | 8,206,326 | +0.01(+0.25%) |
Oct 28, 2004 | 4.264 | 4.276 | 4.230 | 4.243 | 7,629,991 | -0.02(-0.48%) |
Oct 27, 2004 | 4.213 | 4.279 | 4.206 | 4.264 | 14,412,205 | +0.04(+0.89%) |
Oct 26, 2004 | 4.193 | 4.263 | 4.180 | 4.226 | 15,453,050 | +0.04(+1.08%) |
Oct 25, 2004 | 4.128 | 4.200 | 4.114 | 4.181 | 10,684,664 | +0.04(+1.02%) |
Oct 22, 2004 | 4.216 | 4.230 | 4.118 | 4.138 | 12,907,808 | -0.09(-2.08%) |
Oct 21, 2004 | 4.182 | 4.248 | 4.176 | 4.226 | 23,494,026 | +0.06(+1.43%) |
Oct 20, 2004 | 4.186 | 4.213 | 4.150 | 4.167 | 8,006,568 | -0.03(-0.77%) |
Oct 19, 2004 | 4.180 | 4.221 | 4.177 | 4.199 | 21,327,274 | +0.02(+0.46%) |
Oct 18, 2004 | 4.054 | 4.180 | 4.051 | 4.180 | 12,492,044 | +0.09(+2.30%) |
Oct 15, 2004 | 4.041 | 4.101 | 4.029 | 4.086 | 8,971,906 | +0.04(+0.94%) |
Oct 14, 2004 | 4.052 | 4.083 | 4.039 | 4.047 | 6,244,110 | -0.01(-0.27%) |
Oct 13, 2004 | 4.087 | 4.094 | 4.008 | 4.058 | 10,708,558 | -0.02(-0.58%) |
Oct 12, 2004 | 4.088 | 4.116 | 4.054 | 4.082 | 10,073,920 | -0.05(-1.32%) |
Oct 11, 2004 | 4.137 | 4.149 | 4.108 | 4.136 | 8,554,230 | -0.00(-0.03%) |
Oct 08, 2004 | 4.164 | 4.167 | 4.113 | 4.137 | 7,916,725 | -0.03(-0.65%) |
Oct 07, 2004 | 4.176 | 4.185 | 4.160 | 4.165 | 7,400,604 | -0.02(-0.57%) |
Oct 06, 2004 | 4.179 | 4.214 | 4.159 | 4.189 | 12,155,609 | +0.02(+0.48%) |
Oct 05, 2004 | 4.172 | 4.196 | 4.155 | 4.169 | 13,996,441 | -0.00(-0.11%) |
Oct 04, 2004 | 4.180 | 4.185 | 4.164 | 4.174 | 11,164,465 | -0.01(-0.13%) |
Oct 01, 2004 | 4.133 | 4.180 | 4.112 | 4.179 | 10,679,885 | +0.06(+1.37%) |
Sep 30, 2004 | 4.108 | 4.145 | 4.093 | 4.122 | 16,325,677 | +0.01(+0.34%) |
Sep 29, 2004 | 4.159 | 4.169 | 4.091 | 4.108 | 16,299,871 | -0.06(-1.47%) |
Sep 28, 2004 | 4.149 | 4.176 | 4.135 | 4.169 | 8,138,466 | +0.02(+0.50%) |
Sep 27, 2004 | 4.159 | 4.183 | 4.114 | 4.148 | 11,489,430 | -0.02(-0.50%) |
Sep 24, 2004 | 4.137 | 4.186 | 4.136 | 4.169 | 11,482,740 | +0.03(+0.77%) |
Sep 23, 2004 | 4.128 | 4.154 | 4.097 | 4.137 | 13,487,966 | +0.01(+0.16%) |
Sep 22, 2004 | 4.147 | 4.159 | 4.121 | 4.131 | 15,338,356 | -0.02(-0.49%) |
Sep 21, 2004 | 4.080 | 4.172 | 4.073 | 4.151 | 21,569,086 | +0.07(+1.73%) |
Sep 20, 2004 | 4.075 | 4.104 | 4.047 | 4.080 | 27,090,626 | +0.08(+1.88%) |
Sep 17, 2004 | 4.034 | 4.078 | 3.996 | 4.005 | 20,440,310 | -0.02(-0.57%) |
Sep 16, 2004 | 3.990 | 4.055 | 3.990 | 4.028 | 7,995,099 | +0.04(+0.92%) |
Sep 15, 2004 | 3.959 | 4.007 | 3.940 | 3.991 | 9,943,934 | +0.03(+0.82%) |
Sep 14, 2004 | 3.944 | 3.973 | 3.921 | 3.959 | 8,123,173 | +0.01(+0.20%) |
Sep 13, 2004 | 3.958 | 3.989 | 3.933 | 3.951 | 9,548,241 | -0.01(-0.16%) |
Sep 10, 2004 | 3.910 | 3.965 | 3.910 | 3.958 | 7,141,587 | +0.04(+0.96%) |
Sep 09, 2004 | 4.030 | 4.033 | 3.898 | 3.920 | 20,717,486 | -0.13(-3.13%) |
Sep 08, 2004 | 4.039 | 4.078 | 4.031 | 4.046 | 11,047,860 | +0.01(+0.19%) |
Sep 07, 2004 | 4.018 | 4.046 | 4.018 | 4.039 | 7,415,896 | +0.02(+0.51%) |
Sep 03, 2004 | 4.011 | 4.046 | 4.008 | 4.018 | 6,283,297 | +0.01(+0.17%) |
Sep 02, 2004 | 3.989 | 4.024 | 3.980 | 4.011 | 6,710,531 | +0.03(+0.79%) |
Sep 01, 2004 | 3.924 | 4.003 | 3.924 | 3.980 | 10,012,750 | +0.04(+1.02%) |
Aug 31, 2004 | 3.918 | 3.940 | 3.908 | 3.940 | 7,721,746 | +0.03(+0.78%) |
Aug 30, 2004 | 3.950 | 3.963 | 3.899 | 3.909 | 9,935,332 | -0.06(-1.61%) |
Aug 27, 2004 | 3.952 | 3.977 | 3.929 | 3.973 | 5,346,633 | -0.00(-0.01%) |
Aug 26, 2004 | 3.939 | 4.023 | 3.929 | 3.974 | 13,048,308 | +0.05(+1.21%) |
Aug 25, 2004 | 3.906 | 3.931 | 3.890 | 3.926 | 8,034,286 | +0.03(+0.78%) |
Aug 24, 2004 | 3.881 | 3.906 | 3.881 | 3.896 | 6,557,606 | +0.03(+0.72%) |
Aug 23, 2004 | 3.885 | 3.893 | 3.848 | 3.868 | 6,568,119 | -0.02(-0.43%) |
Aug 20, 2004 | 3.840 | 3.897 | 3.832 | 3.885 | 10,309,042 | +0.03(+0.83%) |
Aug 19, 2004 | 3.817 | 3.853 | 3.801 | 3.853 | 7,806,810 | +0.04(+0.92%) |
Aug 18, 2004 | 3.744 | 3.823 | 3.736 | 3.818 | 12,938,393 | +0.07(+1.93%) |
Aug 17, 2004 | 3.748 | 3.784 | 3.738 | 3.746 | 6,470,630 | -0.01(-0.28%) |
Aug 16, 2004 | 3.633 | 3.757 | 3.631 | 3.756 | 9,312,164 | +0.11(+3.03%) |
Aug 13, 2004 | 3.640 | 3.654 | 3.603 | 3.646 | 8,435,714 | +0.01(+0.17%) |
Aug 12, 2004 | 3.672 | 3.688 | 3.615 | 3.639 | 7,109,091 | -0.04(-1.07%) |
Aug 11, 2004 | 3.672 | 3.701 | 3.660 | 3.679 | 7,003,955 | -0.03(-0.76%) |
Aug 10, 2004 | 3.693 | 3.707 | 3.665 | 3.707 | 6,269,916 | +0.05(+1.27%) |
Aug 09, 2004 | 3.625 | 3.680 | 3.589 | 3.660 | 8,642,162 | +0.03(+0.95%) |
Aug 06, 2004 | 3.678 | 3.678 | 3.613 | 3.626 | 13,713,530 | -0.09(-2.46%) |
Aug 05, 2004 | 3.827 | 3.827 | 3.687 | 3.717 | 11,890,858 | -0.11(-2.79%) |
Aug 04, 2004 | 3.793 | 3.851 | 3.785 | 3.824 | 8,024,728 | +0.02(+0.55%) |
Aug 03, 2004 | 3.839 | 3.840 | 3.796 | 3.803 | 8,032,374 | -0.05(-1.28%) |
Aug 02, 2004 | 3.804 | 3.858 | 3.798 | 3.852 | 11,767,562 | +0.05(+1.28%) |
Jul 30, 2004 | 3.806 | 3.806 | 3.761 | 3.804 | 8,602,975 | -0.01(-0.26%) |
Jul 29, 2004 | 3.746 | 3.832 | 3.725 | 3.814 | 16,199,514 | +0.11(+2.97%) |
Jul 28, 2004 | 3.688 | 3.709 | 3.631 | 3.704 | 15,639,427 | +0.00(+0.07%) |
Jul 27, 2004 | 3.647 | 3.715 | 3.642 | 3.701 | 12,779,733 | +0.04(+1.13%) |
Jul 26, 2004 | 3.685 | 3.694 | 3.625 | 3.660 | 15,664,277 | -0.02(-0.44%) |
Jul 23, 2004 | 3.717 | 3.730 | 3.659 | 3.676 | 14,219,138 | -0.06(-1.64%) |
Jul 22, 2004 | 3.706 | 3.750 | 3.675 | 3.737 | 18,732,330 | -0.01(-0.32%) |
Jul 21, 2004 | 3.790 | 3.809 | 3.748 | 3.749 | 10,319,556 | -0.05(-1.28%) |
Jul 20, 2004 | 3.779 | 3.806 | 3.763 | 3.798 | 11,855,494 | +0.01(+0.15%) |
Jul 19, 2004 | 3.827 | 3.838 | 3.772 | 3.792 | 11,474,138 | -0.05(-1.37%) |
Jul 16, 2004 | 3.850 | 3.853 | 3.826 | 3.845 | 12,536,009 | +0.02(+0.40%) |
Jul 15, 2004 | 3.801 | 3.841 | 3.792 | 3.830 | 9,072,263 | +0.02(+0.63%) |
Jul 14, 2004 | 3.847 | 3.866 | 3.796 | 3.806 | 10,180,012 | -0.06(-1.56%) |
Jul 13, 2004 | 3.866 | 3.871 | 3.853 | 3.866 | 6,674,211 | -0.01(-0.28%) |
Jul 12, 2004 | 3.885 | 3.891 | 3.846 | 3.877 | 7,213,271 | -0.02(-0.51%) |
Jul 09, 2004 | 3.882 | 3.911 | 3.874 | 3.897 | 7,888,051 | +0.03(+0.85%) |
Jul 08, 2004 | 3.919 | 3.919 | 3.848 | 3.864 | 11,053,595 | -0.07(-1.73%) |
Jul 07, 2004 | 3.924 | 3.948 | 3.915 | 3.932 | 7,838,351 | +0.01(+0.25%) |
Jul 06, 2004 | 3.927 | 3.970 | 3.921 | 3.922 | 12,989,049 | -0.02(-0.45%) |
Jul 02, 2004 | 3.947 | 3.982 | 3.929 | 3.940 | 7,581,246 | +0.00(+0.03%) |
Jul 01, 2004 | 3.965 | 3.974 | 3.916 | 3.939 | 9,422,078 | -0.02(-0.61%) |
Jun 30, 2004 | 3.947 | 3.964 | 3.934 | 3.963 | 9,248,127 | +0.02(+0.49%) |
Jun 29, 2004 | 3.971 | 3.989 | 3.926 | 3.943 | 9,639,041 | -0.03(-0.69%) |
Jun 28, 2004 | 3.950 | 4.046 | 3.944 | 3.971 | 17,747,878 | +0.03(+0.78%) |
Jun 25, 2004 | 3.937 | 3.965 | 3.845 | 3.940 | 42,019,908 | +0.15(+4.02%) |
Jun 24, 2004 | 3.777 | 3.811 | 3.771 | 3.787 | 12,234,939 | +0.01(+0.15%) |
Jun 23, 2004 | 3.756 | 3.798 | 3.751 | 3.782 | 10,891,112 | +0.03(+0.82%) |
Jun 22, 2004 | 3.716 | 3.752 | 3.692 | 3.751 | 8,725,315 | +0.03(+0.72%) |
Jun 21, 2004 | 3.751 | 3.780 | 3.715 | 3.724 | 10,094,948 | -0.02(-0.60%) |
Jun 18, 2004 | 3.743 | 3.780 | 3.741 | 3.747 | 7,394,869 | -0.01(-0.25%) |
Jun 17, 2004 | 3.755 | 3.788 | 3.735 | 3.756 | 8,943,233 | -0.01(-0.17%) |
Jun 16, 2004 | 3.761 | 3.769 | 3.733 | 3.762 | 4,966,232 | +0.01(+0.33%) |
Jun 15, 2004 | 3.739 | 3.821 | 3.737 | 3.750 | 11,034,479 | +0.02(+0.63%) |
Jun 14, 2004 | 3.714 | 3.726 | 3.702 | 3.726 | 5,965,978 | -0.00(-0.03%) |
Jun 10, 2004 | 3.691 | 3.753 | 3.687 | 3.727 | 11,030,656 | +0.04(+1.06%) |
Jun 09, 2004 | 3.687 | 3.691 | 3.668 | 3.688 | 8,806,556 | +0.00(+0.03%) |
Jun 08, 2004 | 3.676 | 3.713 | 3.662 | 3.687 | 11,602,213 | +0.01(+0.24%) |
Jun 07, 2004 | 3.633 | 3.688 | 3.632 | 3.678 | 11,444,509 | +0.05(+1.49%) |
Jun 04, 2004 | 3.683 | 3.688 | 3.624 | 3.624 | 11,375,693 | -0.05(-1.31%) |
Jun 03, 2004 | 3.695 | 3.695 | 3.656 | 3.672 | 9,015,872 | -0.02(-0.62%) |
Jun 02, 2004 | 3.717 | 3.724 | 3.675 | 3.695 | 9,834,020 | -0.02(-0.55%) |
Jun 01, 2004 | 3.724 | 3.737 | 3.685 | 3.716 | 7,700,719 | -0.01(-0.17%) |
May 28, 2004 | 3.724 | 3.737 | 3.691 | 3.722 | 7,652,930 | +0.01(+0.30%) |
May 27, 2004 | 3.730 | 3.761 | 3.704 | 3.711 | 8,155,670 | +0.00(+0.07%) |
May 26, 2004 | 3.684 | 3.754 | 3.665 | 3.708 | 11,247,618 | +0.01(+0.34%) |
May 25, 2004 | 3.615 | 3.696 | 3.595 | 3.696 | 16,664,979 | +0.09(+2.47%) |
May 24, 2004 | 3.542 | 3.634 | 3.539 | 3.607 | 17,895,068 | +0.08(+2.18%) |
May 21, 2004 | 3.504 | 3.531 | 3.495 | 3.530 | 16,037,987 | +0.05(+1.58%) |
May 20, 2004 | 3.481 | 3.491 | 3.444 | 3.475 | 8,941,321 | -0.01(-0.17%) |
May 19, 2004 | 3.503 | 3.535 | 3.477 | 3.481 | 11,025,877 | +0.00(+0.06%) |
May 18, 2004 | 3.464 | 3.498 | 3.460 | 3.479 | 15,997,844 | +0.02(+0.68%) |
May 17, 2004 | 3.521 | 3.521 | 3.443 | 3.455 | 13,052,131 | -0.09(-2.42%) |
May 14, 2004 | 3.569 | 3.583 | 3.518 | 3.541 | 9,263,419 | -0.02(-0.67%) |
May 13, 2004 | 3.561 | 3.597 | 3.560 | 3.565 | 18,270,690 | +0.01(+0.22%) |
May 12, 2004 | 3.568 | 3.579 | 3.490 | 3.557 | 16,261,640 | +0.02(+0.68%) |
May 11, 2004 | 3.515 | 3.544 | 3.513 | 3.533 | 17,186,834 | +0.06(+1.72%) |
May 10, 2004 | 3.455 | 3.494 | 3.447 | 3.474 | 20,723,220 | -0.01(-0.26%) |
May 07, 2004 | 3.556 | 3.586 | 3.482 | 3.482 | 22,470,386 | -0.09(-2.60%) |
May 06, 2004 | 3.672 | 3.672 | 3.556 | 3.576 | 25,428,524 | -0.13(-3.39%) |
May 05, 2004 | 3.683 | 3.701 | 3.640 | 3.701 | 16,290,313 | +0.02(+0.43%) |
May 04, 2004 | 3.699 | 3.713 | 3.675 | 3.685 | 14,921,636 | -0.03(-0.89%) |