Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.201 | 8.226 | 8.120 | 8.197 | 17,850,502 | +0.10(+1.27%) |
Apr 28, 2005 | 8.231 | 8.289 | 8.057 | 8.094 | 25,527,838 | -0.09(-1.15%) |
Apr 27, 2005 | 8.367 | 8.367 | 8.143 | 8.188 | 19,126,336 | -0.25(-2.92%) |
Apr 26, 2005 | 8.489 | 8.524 | 8.409 | 8.435 | 13,157,557 | -0.08(-0.94%) |
Apr 25, 2005 | 8.442 | 8.562 | 8.352 | 8.515 | 15,946,523 | +0.07(+0.85%) |
Apr 22, 2005 | 8.531 | 8.581 | 8.372 | 8.443 | 14,023,002 | -0.04(-0.52%) |
Apr 21, 2005 | 8.475 | 8.534 | 8.421 | 8.488 | 21,354,158 | +0.15(+1.79%) |
Apr 20, 2005 | 8.372 | 8.525 | 8.256 | 8.339 | 19,000,706 | -0.04(-0.51%) |
Apr 19, 2005 | 8.267 | 8.488 | 8.243 | 8.382 | 15,430,048 | +0.24(+2.96%) |
Apr 18, 2005 | 8.117 | 8.204 | 8.104 | 8.141 | 19,553,474 | -0.03(-0.32%) |
Apr 15, 2005 | 8.333 | 8.393 | 8.153 | 8.167 | 22,962,212 | -0.16(-1.98%) |
Apr 14, 2005 | 8.504 | 8.522 | 8.244 | 8.332 | 44,536,920 | -0.28(-3.20%) |
Apr 13, 2005 | 8.794 | 8.794 | 8.562 | 8.607 | 13,643,323 | -0.19(-2.13%) |
Apr 12, 2005 | 8.908 | 8.909 | 8.706 | 8.794 | 19,662,354 | -0.07(-0.79%) |
Apr 11, 2005 | 8.965 | 8.968 | 8.846 | 8.865 | 10,376,965 | -0.01(-0.15%) |
Apr 08, 2005 | 9.045 | 9.049 | 8.810 | 8.878 | 16,530,001 | -0.17(-1.88%) |
Apr 07, 2005 | 9.019 | 9.062 | 8.951 | 9.048 | 11,870,556 | +0.05(+0.53%) |
Apr 06, 2005 | 9.094 | 9.094 | 8.984 | 9.001 | 8,182,643 | -0.06(-0.65%) |
Apr 05, 2005 | 9.041 | 9.161 | 9.017 | 9.060 | 12,412,157 | +0.09(+0.96%) |
Apr 04, 2005 | 8.870 | 9.032 | 8.859 | 8.974 | 14,048,127 | +0.02(+0.22%) |
Apr 01, 2005 | 9.103 | 9.170 | 8.928 | 8.954 | 10,265,295 | -0.12(-1.30%) |
Mar 31, 2005 | 8.938 | 9.105 | 8.928 | 9.071 | 24,567,472 | +0.28(+3.14%) |
Mar 30, 2005 | 8.668 | 8.823 | 8.611 | 8.794 | 13,082,179 | +0.17(+2.01%) |
Mar 29, 2005 | 8.817 | 8.857 | 8.615 | 8.621 | 17,523,866 | -0.17(-1.96%) |
Mar 28, 2005 | 8.998 | 8.998 | 8.754 | 8.793 | 14,148,631 | -0.15(-1.73%) |
Mar 24, 2005 | 8.999 | 9.080 | 8.892 | 8.948 | 12,451,242 | -0.03(-0.37%) |
Mar 23, 2005 | 8.933 | 9.095 | 8.842 | 8.981 | 19,316,176 | -0.01(-0.14%) |
Mar 22, 2005 | 9.008 | 9.163 | 8.994 | 8.994 | 15,728,766 | +0.07(+0.75%) |
Mar 21, 2005 | 8.948 | 9.027 | 8.913 | 8.926 | 10,399,299 | -0.13(-1.39%) |
Mar 18, 2005 | 9.062 | 9.170 | 9.008 | 9.052 | 14,709,774 | -0.05(-0.55%) |
Mar 17, 2005 | 8.952 | 9.133 | 8.946 | 9.103 | 16,178,239 | +0.21(+2.39%) |
Mar 16, 2005 | 8.951 | 9.025 | 8.879 | 8.890 | 11,633,257 | -0.07(-0.78%) |
Mar 15, 2005 | 8.932 | 9.041 | 8.893 | 8.961 | 13,450,691 | +0.08(+0.90%) |
Mar 14, 2005 | 8.939 | 8.952 | 8.853 | 8.880 | 14,123,505 | -0.07(-0.80%) |
Mar 11, 2005 | 8.969 | 9.035 | 8.943 | 8.952 | 10,926,942 | -0.05(-0.54%) |
Mar 10, 2005 | 9.120 | 9.148 | 8.991 | 9.001 | 10,220,627 | -0.10(-1.15%) |
Mar 09, 2005 | 9.091 | 9.158 | 8.939 | 9.105 | 16,636,087 | +0.01(+0.06%) |
Mar 08, 2005 | 9.027 | 9.157 | 9.027 | 9.100 | 17,334,026 | +0.11(+1.26%) |
Mar 07, 2005 | 8.941 | 9.064 | 8.935 | 8.986 | 13,757,785 | -0.00(-0.03%) |
Mar 04, 2005 | 9.034 | 9.088 | 8.939 | 8.989 | 15,594,762 | +0.05(+0.61%) |
Mar 03, 2005 | 8.948 | 9.011 | 8.890 | 8.935 | 15,187,165 | -0.02(-0.22%) |
Mar 02, 2005 | 8.890 | 8.986 | 8.853 | 8.955 | 14,974,991 | +0.03(+0.32%) |
Mar 01, 2005 | 8.855 | 8.962 | 8.855 | 8.926 | 15,136,913 | +0.05(+0.58%) |
Feb 28, 2005 | 8.962 | 8.979 | 8.849 | 8.875 | 10,418,842 | -0.03(-0.34%) |
Feb 25, 2005 | 8.815 | 8.978 | 8.797 | 8.905 | 20,706,470 | +0.04(+0.44%) |
Feb 24, 2005 | 8.826 | 8.885 | 8.810 | 8.866 | 18,531,692 | -0.02(-0.19%) |
Feb 23, 2005 | 8.912 | 8.952 | 8.862 | 8.883 | 11,577,421 | -0.07(-0.74%) |
Feb 22, 2005 | 9.048 | 9.123 | 8.948 | 8.949 | 13,593,071 | -0.06(-0.62%) |
Feb 18, 2005 | 8.908 | 9.042 | 8.908 | 9.005 | 9,799,071 | +0.10(+1.13%) |
Feb 17, 2005 | 8.797 | 8.966 | 8.744 | 8.905 | 13,849,913 | +0.07(+0.79%) |
Feb 16, 2005 | 8.726 | 8.842 | 8.694 | 8.835 | 8,311,064 | +0.03(+0.36%) |
Feb 15, 2005 | 8.769 | 8.862 | 8.766 | 8.803 | 6,764,430 | -0.02(-0.18%) |
Feb 14, 2005 | 8.826 | 8.883 | 8.770 | 8.819 | 10,410,466 | +0.01(+0.11%) |
Feb 11, 2005 | 8.720 | 8.836 | 8.711 | 8.809 | 11,758,886 | +0.09(+1.04%) |
Feb 10, 2005 | 8.584 | 8.757 | 8.584 | 8.719 | 19,246,382 | +0.14(+1.59%) |
Feb 09, 2005 | 8.537 | 8.597 | 8.537 | 8.582 | 19,056,542 | +0.05(+0.55%) |
Feb 08, 2005 | 8.532 | 8.568 | 8.472 | 8.535 | 13,517,693 | -0.02(-0.20%) |
Feb 07, 2005 | 8.432 | 8.588 | 8.385 | 8.552 | 13,098,930 | +0.09(+1.03%) |
Feb 04, 2005 | 8.382 | 8.465 | 8.283 | 8.465 | 8,713,077 | +0.06(+0.68%) |
Feb 03, 2005 | 8.379 | 8.422 | 8.340 | 8.408 | 10,192,709 | +0.03(+0.36%) |
Feb 02, 2005 | 8.539 | 8.574 | 8.346 | 8.378 | 21,555,166 | -0.26(-2.97%) |
Feb 01, 2005 | 8.564 | 8.635 | 8.564 | 8.634 | 19,173,796 | +0.12(+1.36%) |
Jan 31, 2005 | 8.313 | 8.654 | 8.297 | 8.518 | 21,153,152 | +0.15(+1.85%) |
Jan 28, 2005 | 8.339 | 8.408 | 8.310 | 8.363 | 17,515,492 | -0.01(-0.17%) |
Jan 27, 2005 | 8.260 | 8.436 | 8.186 | 8.378 | 29,896,940 | +0.06(+0.67%) |
Jan 26, 2005 | 8.439 | 8.449 | 8.302 | 8.322 | 23,713,194 | +0.08(+0.97%) |
Jan 25, 2005 | 7.995 | 8.320 | 7.995 | 8.241 | 17,479,198 | +0.28(+3.45%) |
Jan 24, 2005 | 8.035 | 8.065 | 7.963 | 7.966 | 14,801,902 | -0.03(-0.34%) |
Jan 21, 2005 | 8.035 | 8.037 | 7.938 | 7.994 | 19,372,010 | +0.01(+0.14%) |
Jan 20, 2005 | 7.966 | 8.021 | 7.919 | 7.982 | 11,722,593 | -0.04(-0.54%) |
Jan 19, 2005 | 8.024 | 8.082 | 7.978 | 8.025 | 8,124,016 | +0.01(+0.11%) |
Jan 18, 2005 | 8.124 | 8.124 | 7.973 | 8.016 | 19,433,430 | -0.11(-1.31%) |
Jan 14, 2005 | 8.057 | 8.143 | 8.024 | 8.122 | 10,298,796 | +0.07(+0.82%) |
Jan 13, 2005 | 8.062 | 8.124 | 8.014 | 8.057 | 10,904,608 | -0.03(-0.39%) |
Jan 12, 2005 | 8.131 | 8.133 | 7.991 | 8.088 | 15,463,549 | +0.04(+0.53%) |
Jan 11, 2005 | 8.160 | 8.171 | 8.035 | 8.045 | 10,946,484 | -0.08(-1.00%) |
Jan 10, 2005 | 8.067 | 8.210 | 8.045 | 8.127 | 19,852,192 | +0.09(+1.11%) |
Jan 07, 2005 | 8.251 | 8.299 | 7.999 | 8.038 | 25,592,048 | -0.21(-2.59%) |
Jan 06, 2005 | 8.312 | 8.349 | 8.241 | 8.251 | 13,682,407 | -0.08(-0.95%) |
Jan 05, 2005 | 8.418 | 8.478 | 8.322 | 8.330 | 15,044,785 | -0.15(-1.77%) |
Jan 04, 2005 | 8.624 | 8.633 | 8.445 | 8.481 | 9,818,614 | -0.17(-2.00%) |
Jan 03, 2005 | 8.740 | 8.753 | 8.634 | 8.654 | 4,977,705 | -0.12(-1.39%) |
Dec 31, 2004 | 8.792 | 8.827 | 8.757 | 8.776 | 4,433,312 | -0.01(-0.16%) |
Dec 30, 2004 | 8.740 | 8.806 | 8.691 | 8.790 | 9,290,971 | +0.10(+1.15%) |
Dec 29, 2004 | 8.525 | 8.714 | 8.525 | 8.690 | 16,597,003 | +0.16(+1.93%) |
Dec 28, 2004 | 8.431 | 8.539 | 8.431 | 8.525 | 9,578,523 | +0.02(+0.27%) |
Dec 27, 2004 | 8.539 | 8.568 | 8.479 | 8.502 | 4,042,466 | -0.04(-0.52%) |
Dec 23, 2004 | 8.539 | 8.575 | 8.459 | 8.547 | 10,488,636 | -0.01(-0.12%) |
Dec 22, 2004 | 8.711 | 8.711 | 8.539 | 8.557 | 10,762,228 | -0.19(-2.15%) |
Dec 21, 2004 | 8.618 | 8.872 | 8.618 | 8.744 | 24,517,220 | +0.14(+1.65%) |
Dec 20, 2004 | 8.547 | 8.637 | 8.538 | 8.602 | 16,289,909 | +0.03(+0.32%) |
Dec 17, 2004 | 8.370 | 8.575 | 8.370 | 8.575 | 17,121,854 | +0.14(+1.61%) |
Dec 16, 2004 | 8.615 | 8.615 | 8.438 | 8.439 | 13,609,821 | -0.20(-2.27%) |
Dec 15, 2004 | 8.482 | 8.654 | 8.469 | 8.635 | 14,790,735 | +0.16(+1.88%) |
Dec 14, 2004 | 8.346 | 8.506 | 8.310 | 8.476 | 12,130,190 | +0.08(+1.01%) |
Dec 13, 2004 | 8.230 | 8.428 | 8.201 | 8.392 | 8,595,824 | +0.09(+1.05%) |
Dec 10, 2004 | 8.269 | 8.350 | 8.190 | 8.304 | 13,445,108 | -0.02(-0.28%) |
Dec 09, 2004 | 8.187 | 8.343 | 8.178 | 8.327 | 16,208,948 | +0.08(+0.94%) |
Dec 08, 2004 | 8.260 | 8.273 | 8.214 | 8.250 | 14,489,225 | -0.10(-1.25%) |
Dec 07, 2004 | 8.382 | 8.408 | 8.342 | 8.355 | 8,182,643 | -0.05(-0.65%) |
Dec 06, 2004 | 8.410 | 8.441 | 8.367 | 8.409 | 13,869,455 | -0.03(-0.32%) |
Dec 03, 2004 | 8.403 | 8.449 | 8.342 | 8.436 | 11,814,721 | +0.01(+0.14%) |
Dec 02, 2004 | 8.376 | 8.425 | 8.323 | 8.425 | 15,134,121 | +0.05(+0.60%) |
Dec 01, 2004 | 8.325 | 8.432 | 8.325 | 8.375 | 10,619,848 | +0.07(+0.83%) |
Nov 30, 2004 | 8.231 | 8.322 | 8.231 | 8.306 | 11,574,630 | +0.05(+0.64%) |
Nov 29, 2004 | 8.160 | 8.277 | 8.153 | 8.253 | 13,827,579 | +0.04(+0.47%) |
Nov 26, 2004 | 8.382 | 8.382 | 8.213 | 8.214 | 7,722,003 | -0.05(-0.61%) |
Nov 24, 2004 | 8.181 | 8.306 | 8.181 | 8.264 | 15,999,567 | +0.08(+1.02%) |
Nov 23, 2004 | 8.058 | 8.188 | 8.042 | 8.181 | 11,677,925 | +0.12(+1.53%) |
Nov 22, 2004 | 7.880 | 8.065 | 7.872 | 8.058 | 10,240,169 | +0.17(+2.20%) |
Nov 19, 2004 | 7.966 | 7.981 | 7.872 | 7.885 | 32,644,030 | -0.11(-1.40%) |
Nov 18, 2004 | 8.067 | 8.120 | 7.989 | 7.996 | 14,226,800 | -0.12(-1.54%) |
Nov 17, 2004 | 8.210 | 8.224 | 8.117 | 8.121 | 12,241,860 | -0.01(-0.07%) |
Nov 16, 2004 | 8.085 | 8.187 | 8.084 | 8.127 | 9,667,859 | +0.07(+0.93%) |
Nov 15, 2004 | 8.074 | 8.167 | 8.052 | 8.052 | 12,467,992 | +0.00(+0.00%) |
Nov 12, 2004 | 8.102 | 8.130 | 8.011 | 8.052 | 11,111,198 | -0.04(-0.55%) |
Nov 11, 2004 | 8.045 | 8.203 | 8.045 | 8.097 | 12,024,103 | +0.05(+0.59%) |
Nov 10, 2004 | 8.092 | 8.260 | 8.044 | 8.049 | 20,664,594 | -0.03(-0.43%) |
Nov 09, 2004 | 8.035 | 8.114 | 8.032 | 8.084 | 9,759,987 | +0.04(+0.52%) |
Nov 08, 2004 | 7.988 | 8.047 | 7.895 | 8.042 | 13,696,366 | +0.06(+0.81%) |
Nov 05, 2004 | 7.952 | 8.044 | 7.899 | 7.978 | 11,518,795 | +0.09(+1.11%) |
Nov 04, 2004 | 7.757 | 7.890 | 7.721 | 7.890 | 13,369,730 | +0.07(+0.93%) |
Nov 03, 2004 | 7.809 | 7.862 | 7.797 | 7.817 | 11,719,801 | +0.16(+2.15%) |
Nov 02, 2004 | 7.562 | 7.671 | 7.524 | 7.653 | 33,743,980 | +0.04(+0.49%) |
Nov 01, 2004 | 7.680 | 7.706 | 7.585 | 7.615 | 25,435,710 | -0.13(-1.67%) |
Oct 29, 2004 | 7.787 | 7.794 | 7.723 | 7.744 | 19,070,500 | +0.04(+0.58%) |
Oct 28, 2004 | 7.708 | 7.807 | 7.680 | 7.700 | 13,470,234 | -0.01(-0.11%) |
Oct 27, 2004 | 7.615 | 7.793 | 7.615 | 7.708 | 25,011,362 | +0.15(+2.01%) |
Oct 26, 2004 | 7.541 | 7.567 | 7.415 | 7.557 | 8,129,600 | +0.07(+0.88%) |
Oct 25, 2004 | 7.450 | 7.559 | 7.426 | 7.491 | 13,043,095 | +0.02(+0.27%) |
Oct 22, 2004 | 7.350 | 7.524 | 7.346 | 7.471 | 11,259,161 | +0.07(+1.01%) |
Oct 21, 2004 | 7.207 | 7.433 | 7.205 | 7.396 | 14,631,605 | +0.21(+2.95%) |
Oct 20, 2004 | 7.241 | 7.264 | 7.175 | 7.184 | 12,828,129 | +0.04(+0.56%) |
Oct 19, 2004 | 7.236 | 7.289 | 7.127 | 7.144 | 19,372,010 | -0.00(-0.06%) |
Oct 18, 2004 | 7.150 | 7.167 | 7.065 | 7.148 | 7,677,335 | +0.03(+0.40%) |
Oct 15, 2004 | 7.006 | 7.122 | 6.989 | 7.120 | 8,732,620 | +0.10(+1.41%) |
Oct 14, 2004 | 7.006 | 7.128 | 6.999 | 7.021 | 10,226,210 | +0.03(+0.39%) |
Oct 13, 2004 | 7.142 | 7.218 | 6.968 | 6.993 | 9,648,316 | -0.14(-1.93%) |
Oct 12, 2004 | 7.099 | 7.144 | 7.044 | 7.131 | 5,273,631 | +0.06(+0.83%) |
Oct 11, 2004 | 7.107 | 7.142 | 7.025 | 7.072 | 4,422,145 | -0.07(-0.92%) |
Oct 08, 2004 | 7.013 | 7.193 | 7.006 | 7.138 | 8,676,785 | +0.11(+1.51%) |
Oct 07, 2004 | 7.150 | 7.177 | 7.032 | 7.032 | 5,898,985 | -0.12(-1.72%) |
Oct 06, 2004 | 7.125 | 7.155 | 7.092 | 7.155 | 12,071,563 | +0.04(+0.58%) |
Oct 05, 2004 | 7.095 | 7.137 | 7.067 | 7.114 | 3,612,535 | -0.02(-0.24%) |
Oct 04, 2004 | 7.051 | 7.151 | 7.024 | 7.131 | 9,681,818 | +0.09(+1.26%) |
Oct 01, 2004 | 7.021 | 7.157 | 7.021 | 7.042 | 14,846,570 | +0.09(+1.34%) |
Sep 30, 2004 | 6.962 | 7.019 | 6.940 | 6.949 | 22,655,118 | -0.04(-0.51%) |
Sep 29, 2004 | 6.842 | 6.993 | 6.823 | 6.985 | 10,382,549 | +0.14(+2.09%) |
Sep 28, 2004 | 6.786 | 6.867 | 6.744 | 6.842 | 8,715,869 | +0.07(+1.06%) |
Sep 27, 2004 | 6.840 | 6.840 | 6.748 | 6.770 | 6,289,831 | -0.07(-1.03%) |
Sep 24, 2004 | 6.746 | 6.844 | 6.730 | 6.840 | 6,703,011 | +0.10(+1.53%) |
Sep 23, 2004 | 6.844 | 6.850 | 6.727 | 6.737 | 4,715,279 | -0.09(-1.36%) |
Sep 22, 2004 | 6.872 | 6.886 | 6.797 | 6.830 | 5,287,590 | -0.02(-0.33%) |
Sep 21, 2004 | 6.777 | 6.860 | 6.777 | 6.853 | 6,488,046 | +0.08(+1.23%) |
Sep 20, 2004 | 6.757 | 6.826 | 6.756 | 6.770 | 9,355,182 | -0.01(-0.21%) |
Sep 17, 2004 | 6.674 | 6.786 | 6.671 | 6.784 | 4,737,613 | +0.10(+1.57%) |
Sep 16, 2004 | 6.648 | 6.741 | 6.615 | 6.680 | 10,390,924 | +0.05(+0.71%) |
Sep 15, 2004 | 6.698 | 6.698 | 6.604 | 6.632 | 5,672,853 | -0.03(-0.45%) |
Sep 14, 2004 | 6.691 | 6.724 | 6.662 | 6.662 | 7,038,022 | -0.07(-1.11%) |
Sep 13, 2004 | 6.655 | 6.791 | 6.630 | 6.737 | 14,103,963 | +0.05(+0.69%) |
Sep 10, 2004 | 6.670 | 6.703 | 6.647 | 6.691 | 6,381,959 | -0.02(-0.32%) |
Sep 09, 2004 | 6.779 | 6.779 | 6.708 | 6.713 | 16,038,651 | -0.08(-1.14%) |
Sep 08, 2004 | 6.591 | 6.873 | 6.591 | 6.790 | 11,867,764 | +0.16(+2.38%) |
Sep 07, 2004 | 6.634 | 6.655 | 6.601 | 6.632 | 4,324,433 | +0.02(+0.35%) |
Sep 03, 2004 | 6.601 | 6.634 | 6.549 | 6.609 | 3,171,437 | -0.01(-0.11%) |
Sep 02, 2004 | 6.515 | 6.617 | 6.499 | 6.617 | 6,591,341 | +0.10(+1.49%) |
Sep 01, 2004 | 6.555 | 6.555 | 6.505 | 6.519 | 6,088,824 | -0.01(-0.15%) |
Aug 31, 2004 | 6.476 | 6.529 | 6.433 | 6.529 | 6,462,920 | +0.04(+0.64%) |
Aug 30, 2004 | 6.562 | 6.565 | 6.486 | 6.488 | 7,389,784 | -0.05(-0.83%) |
Aug 27, 2004 | 6.548 | 6.604 | 6.539 | 6.542 | 3,768,873 | -0.03(-0.39%) |
Aug 26, 2004 | 6.505 | 6.582 | 6.505 | 6.568 | 3,350,110 | +0.01(+0.20%) |
Aug 25, 2004 | 6.502 | 6.571 | 6.462 | 6.555 | 8,995,045 | +0.00(+0.07%) |
Aug 24, 2004 | 6.548 | 6.605 | 6.523 | 6.551 | 7,537,747 | +0.04(+0.68%) |
Aug 23, 2004 | 6.562 | 6.562 | 6.495 | 6.506 | 5,530,473 | -0.08(-1.18%) |
Aug 20, 2004 | 6.531 | 6.599 | 6.491 | 6.584 | 10,555,638 | +0.10(+1.59%) |
Aug 19, 2004 | 6.534 | 6.542 | 6.443 | 6.481 | 9,704,152 | +3.24(+99.78%) |
Aug 17, 2004 | 3.252 | 3.261 | 3.222 | 3.244 | 1,373,545 | -0.01(-0.22%) |
Aug 16, 2004 | 3.209 | 3.255 | 3.209 | 3.251 | 1,597,583 | +0.06(+1.89%) |
Aug 13, 2004 | 3.170 | 3.195 | 3.161 | 3.191 | 1,508,945 | +0.05(+1.74%) |
Aug 12, 2004 | 3.152 | 3.153 | 3.136 | 3.136 | 2,050,546 | -0.02(-0.77%) |
Aug 11, 2004 | 3.170 | 3.171 | 3.149 | 3.161 | 1,219,300 | -0.02(-0.65%) |
Aug 10, 2004 | 3.188 | 3.197 | 3.171 | 3.182 | 1,286,302 | +0.00(+0.07%) |
Aug 09, 2004 | 3.189 | 3.194 | 3.174 | 3.179 | 1,293,980 | -0.01(-0.31%) |
Aug 06, 2004 | 3.213 | 3.226 | 3.186 | 3.189 | 3,351,505 | -0.03(-0.93%) |
Aug 05, 2004 | 3.270 | 3.270 | 3.212 | 3.219 | 1,734,379 | -0.06(-1.77%) |
Aug 04, 2004 | 3.240 | 3.285 | 3.226 | 3.277 | 2,025,420 | +0.04(+1.17%) |
Aug 03, 2004 | 3.206 | 3.255 | 3.206 | 3.240 | 2,257,136 | +0.02(+0.71%) |
Aug 02, 2004 | 3.209 | 3.224 | 3.189 | 3.217 | 1,250,707 | -0.01(-0.29%) |
Jul 30, 2004 | 3.222 | 3.240 | 3.206 | 3.226 | 1,940,969 | +0.00(+0.07%) |
Jul 29, 2004 | 3.210 | 3.224 | 3.188 | 3.224 | 2,162,914 | +0.01(+0.20%) |
Jul 28, 2004 | 3.174 | 3.224 | 3.174 | 3.217 | 3,710,246 | +0.04(+1.24%) |
Jul 27, 2004 | 3.176 | 3.186 | 3.152 | 3.178 | 1,244,426 | +0.00(+0.09%) |
Jul 26, 2004 | 3.197 | 3.210 | 3.150 | 3.175 | 3,211,917 | -0.02(-0.72%) |
Jul 23, 2004 | 3.182 | 3.202 | 3.166 | 3.198 | 2,062,411 | -0.01(-0.29%) |
Jul 22, 2004 | 3.187 | 3.224 | 3.178 | 3.207 | 3,480,624 | +0.03(+0.95%) |
Jul 21, 2004 | 3.213 | 3.232 | 3.157 | 3.177 | 3,904,274 | -0.03(-1.05%) |
Jul 20, 2004 | 3.130 | 3.221 | 3.099 | 3.211 | 6,850,277 | +0.16(+5.16%) |
Jul 19, 2004 | 3.030 | 3.063 | 3.020 | 3.053 | 1,702,274 | +0.01(+0.42%) |
Jul 16, 2004 | 3.059 | 3.060 | 2.979 | 3.040 | 1,630,386 | +0.01(+0.26%) |
Jul 15, 2004 | 3.085 | 3.085 | 3.018 | 3.033 | 2,132,903 | -0.06(-2.01%) |
Jul 14, 2004 | 3.049 | 3.117 | 3.045 | 3.095 | 2,042,171 | +0.04(+1.36%) |
Jul 13, 2004 | 3.004 | 3.058 | 2.985 | 3.053 | 1,386,805 | +0.05(+1.50%) |
Jul 12, 2004 | 3.030 | 3.033 | 2.977 | 3.008 | 1,114,609 | -0.04(-1.15%) |
Jul 09, 2004 | 3.055 | 3.055 | 3.007 | 3.043 | 1,218,602 | +0.01(+0.28%) |
Jul 08, 2004 | 3.101 | 3.101 | 3.032 | 3.035 | 1,716,931 | -0.07(-2.35%) |
Jul 07, 2004 | 3.107 | 3.117 | 3.102 | 3.108 | 1,287,698 | +0.00(+0.02%) |
Jul 06, 2004 | 3.109 | 3.124 | 3.103 | 3.107 | 1,886,530 | +0.04(+1.36%) |
Jul 02, 2004 | 3.097 | 3.097 | 3.055 | 3.065 | 1,799,986 | -0.02(-0.77%) |
Jul 01, 2004 | 3.116 | 3.120 | 3.068 | 3.089 | 1,166,955 | -0.03(-1.08%) |
Jun 30, 2004 | 3.034 | 3.123 | 3.014 | 3.123 | 4,933,735 | +0.09(+2.93%) |
Jun 29, 2004 | 3.004 | 3.037 | 2.993 | 3.034 | 1,481,725 | +0.04(+1.17%) |
Jun 28, 2004 | 2.984 | 3.007 | 2.983 | 2.999 | 1,421,702 | +0.01(+0.19%) |
Jun 25, 2004 | 3.000 | 3.002 | 2.964 | 2.993 | 1,348,419 | +0.00(+0.00%) |
Jun 24, 2004 | 2.998 | 3.020 | 2.987 | 2.993 | 1,342,835 | -0.02(-0.76%) |
Jun 23, 2004 | 2.988 | 3.016 | 2.985 | 3.016 | 1,238,842 | +0.03(+0.96%) |
Jun 22, 2004 | 2.971 | 2.995 | 2.959 | 2.987 | 1,510,341 | +0.02(+0.65%) |
Jun 21, 2004 | 2.969 | 2.974 | 2.944 | 2.968 | 690,262 | +0.01(+0.46%) |
Jun 18, 2004 | 2.954 | 2.980 | 2.954 | 2.954 | 1,103,442 | +0.01(+0.22%) |
Jun 17, 2004 | 2.934 | 2.951 | 2.918 | 2.948 | 1,149,506 | +0.01(+0.49%) |
Jun 16, 2004 | 2.941 | 2.941 | 2.919 | 2.934 | 2,003,784 | -0.00(-0.12%) |
Jun 15, 2004 | 2.919 | 2.969 | 2.904 | 2.937 | 1,566,176 | +0.04(+1.46%) |
Jun 14, 2004 | 2.894 | 2.905 | 2.871 | 2.895 | 2,763,142 | -0.04(-1.49%) |
Jun 10, 2004 | 2.974 | 2.986 | 2.921 | 2.939 | 5,215,702 | -0.04(-1.30%) |
Jun 09, 2004 | 3.038 | 3.038 | 2.962 | 2.977 | 3,793,301 | -0.07(-2.42%) |
Jun 08, 2004 | 3.045 | 3.065 | 3.033 | 3.051 | 1,874,665 | -0.00(-0.05%) |
Jun 07, 2004 | 2.987 | 3.071 | 2.987 | 3.053 | 3,590,899 | +0.09(+3.07%) |
Jun 04, 2004 | 2.898 | 2.972 | 2.892 | 2.962 | 4,951,183 | +0.10(+3.61%) |
Jun 03, 2004 | 2.841 | 2.863 | 2.838 | 2.858 | 2,682,181 | +0.03(+1.01%) |
Jun 02, 2004 | 2.823 | 2.838 | 2.802 | 2.830 | 3,502,958 | +0.02(+0.61%) |
Jun 01, 2004 | 2.805 | 2.854 | 2.781 | 2.813 | 957,573 | -0.02(-0.56%) |
May 28, 2004 | 2.845 | 2.845 | 2.807 | 2.828 | 1,312,126 | -0.03(-0.93%) |
May 27, 2004 | 2.737 | 2.855 | 2.724 | 2.855 | 6,631,821 | +0.16(+5.79%) |
May 26, 2004 | 2.699 | 2.704 | 2.650 | 2.699 | 3,316,608 | +0.00(+0.16%) |
May 25, 2004 | 2.679 | 2.702 | 2.671 | 2.694 | 1,640,158 | +0.00(+0.16%) |
May 24, 2004 | 2.679 | 2.697 | 2.661 | 2.690 | 1,500,570 | +0.03(+1.08%) |
May 21, 2004 | 2.672 | 2.678 | 2.651 | 2.661 | 3,480,624 | -0.03(-0.93%) |
May 20, 2004 | 2.672 | 2.694 | 2.652 | 2.686 | 3,505,750 | +0.00(+0.00%) |
May 19, 2004 | 2.686 | 2.715 | 2.665 | 2.686 | 4,240,681 | +0.04(+1.38%) |
May 18, 2004 | 2.622 | 2.654 | 2.616 | 2.650 | 2,762,444 | +0.02(+0.65%) |
May 17, 2004 | 2.651 | 2.654 | 2.629 | 2.633 | 1,780,443 | -0.02(-0.76%) |
May 14, 2004 | 2.651 | 2.669 | 2.621 | 2.653 | 2,179,665 | -0.01(-0.38%) |
May 13, 2004 | 2.669 | 2.674 | 2.650 | 2.663 | 2,673,806 | -0.02(-0.75%) |
May 12, 2004 | 2.700 | 2.700 | 2.661 | 2.683 | 3,073,725 | -0.05(-1.78%) |
May 11, 2004 | 2.683 | 2.736 | 2.683 | 2.732 | 2,637,513 | +0.06(+2.17%) |
May 10, 2004 | 2.676 | 2.697 | 2.658 | 2.674 | 2,179,665 | -0.02(-0.56%) |
May 07, 2004 | 2.726 | 2.732 | 2.681 | 2.689 | 2,857,364 | -0.06(-2.29%) |
May 06, 2004 | 2.739 | 2.769 | 2.724 | 2.752 | 2,094,516 | +0.01(+0.47%) |
May 05, 2004 | 2.733 | 2.750 | 2.711 | 2.739 | 1,439,151 | +0.01(+0.45%) |
May 04, 2004 | 2.733 | 2.749 | 2.708 | 2.727 | 1,890,020 | +0.01(+0.48%) |