Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.553 | 3.566 | 3.548 | 3.561 | 34,326 | +0.03(+0.72%) |
Apr 28, 2005 | 3.548 | 3.561 | 3.528 | 3.536 | 82,067 | -0.01(-0.36%) |
Apr 27, 2005 | 3.576 | 3.576 | 3.525 | 3.548 | 65,890 | -0.04(-1.20%) |
Apr 26, 2005 | 3.599 | 3.602 | 3.586 | 3.591 | 30,380 | -0.00(-0.07%) |
Apr 25, 2005 | 3.609 | 3.609 | 3.576 | 3.594 | 48,924 | -0.01(-0.21%) |
Apr 22, 2005 | 3.614 | 3.619 | 3.586 | 3.602 | 44,584 | -0.02(-0.42%) |
Apr 21, 2005 | 3.602 | 3.619 | 3.589 | 3.617 | 91,931 | +0.02(+0.49%) |
Apr 20, 2005 | 3.619 | 3.619 | 3.599 | 3.599 | 45,373 | -0.02(-0.42%) |
Apr 19, 2005 | 3.602 | 3.624 | 3.602 | 3.614 | 146,380 | +0.03(+0.71%) |
Apr 18, 2005 | 3.561 | 3.594 | 3.548 | 3.589 | 72,992 | +0.01(+0.21%) |
Apr 15, 2005 | 3.586 | 3.599 | 3.558 | 3.581 | 80,883 | -0.02(-0.49%) |
Apr 14, 2005 | 3.602 | 3.602 | 3.569 | 3.599 | 44,979 | -0.01(-0.21%) |
Apr 13, 2005 | 3.609 | 3.617 | 3.589 | 3.607 | 37,877 | -0.01(-0.21%) |
Apr 12, 2005 | 3.586 | 3.622 | 3.586 | 3.614 | 119,155 | -0.01(-0.28%) |
Apr 11, 2005 | 3.619 | 3.634 | 3.619 | 3.624 | 46,162 | +0.01(+0.28%) |
Apr 08, 2005 | 3.604 | 3.619 | 3.604 | 3.614 | 30,380 | -0.01(-0.21%) |
Apr 07, 2005 | 3.617 | 3.627 | 3.602 | 3.622 | 69,047 | +0.02(+0.42%) |
Apr 06, 2005 | 3.614 | 3.622 | 3.607 | 3.607 | 50,897 | +0.01(+0.21%) |
Apr 05, 2005 | 3.581 | 3.612 | 3.569 | 3.599 | 72,598 | +0.01(+0.35%) |
Apr 04, 2005 | 3.574 | 3.586 | 3.563 | 3.586 | 49,713 | -0.01(-0.35%) |
Apr 01, 2005 | 3.624 | 3.624 | 3.586 | 3.599 | 29,197 | +0.00(+0.00%) |
Mar 31, 2005 | 3.589 | 3.614 | 3.589 | 3.599 | 42,217 | +0.01(+0.21%) |
Mar 30, 2005 | 3.548 | 3.591 | 3.548 | 3.591 | 62,734 | +0.03(+0.93%) |
Mar 29, 2005 | 3.566 | 3.576 | 3.548 | 3.558 | 78,121 | -0.03(-0.90%) |
Mar 28, 2005 | 3.599 | 3.617 | 3.588 | 3.591 | 83,645 | -0.03(-0.93%) |
Mar 24, 2005 | 3.602 | 3.650 | 3.548 | 3.624 | 203,590 | +0.03(+0.92%) |
Mar 23, 2005 | 3.624 | 3.634 | 3.589 | 3.591 | 126,652 | -0.05(-1.39%) |
Mar 22, 2005 | 3.690 | 3.690 | 3.640 | 3.642 | 73,781 | -0.03(-0.90%) |
Mar 21, 2005 | 3.746 | 3.746 | 3.675 | 3.675 | 88,774 | -0.07(-1.89%) |
Mar 18, 2005 | 3.749 | 3.751 | 3.738 | 3.746 | 83,645 | -0.02(-0.54%) |
Mar 17, 2005 | 3.741 | 3.766 | 3.738 | 3.766 | 101,400 | +0.03(+0.88%) |
Mar 16, 2005 | 3.731 | 3.759 | 3.723 | 3.733 | 88,774 | +0.01(+0.14%) |
Mar 15, 2005 | 3.749 | 3.764 | 3.728 | 3.728 | 117,577 | -0.00(-0.09%) |
Mar 14, 2005 | 3.741 | 3.741 | 3.716 | 3.732 | 53,264 | -0.02(-0.45%) |
Mar 11, 2005 | 3.738 | 3.749 | 3.728 | 3.749 | 50,503 | +0.02(+0.61%) |
Mar 10, 2005 | 3.728 | 3.743 | 3.721 | 3.726 | 44,979 | +0.00(+0.00%) |
Mar 09, 2005 | 3.736 | 3.738 | 3.721 | 3.726 | 91,931 | +0.00(+0.00%) |
Mar 08, 2005 | 3.736 | 3.736 | 3.711 | 3.726 | 40,639 | -0.01(-0.27%) |
Mar 07, 2005 | 3.713 | 3.738 | 3.713 | 3.736 | 47,346 | -0.00(-0.07%) |
Mar 04, 2005 | 3.733 | 3.751 | 3.718 | 3.738 | 95,087 | +0.03(+0.82%) |
Mar 03, 2005 | 3.703 | 3.721 | 3.688 | 3.708 | 61,156 | -0.02(-0.48%) |
Mar 02, 2005 | 3.718 | 3.728 | 3.700 | 3.726 | 74,570 | +0.00(+0.00%) |
Mar 01, 2005 | 3.713 | 3.731 | 3.688 | 3.726 | 92,720 | +0.03(+0.68%) |
Feb 28, 2005 | 3.688 | 3.708 | 3.688 | 3.700 | 63,523 | +0.02(+0.48%) |
Feb 25, 2005 | 3.675 | 3.685 | 3.657 | 3.683 | 140,067 | +0.02(+0.55%) |
Feb 24, 2005 | 3.670 | 3.672 | 3.650 | 3.662 | 87,196 | +0.00(+0.00%) |
Feb 23, 2005 | 3.642 | 3.662 | 3.642 | 3.662 | 81,672 | +0.01(+0.14%) |
Feb 22, 2005 | 3.627 | 3.662 | 3.627 | 3.657 | 106,529 | +0.03(+0.91%) |
Feb 18, 2005 | 3.602 | 3.624 | 3.602 | 3.624 | 75,754 | +0.01(+0.21%) |
Feb 17, 2005 | 3.604 | 3.622 | 3.584 | 3.617 | 98,638 | +0.01(+0.35%) |
Feb 16, 2005 | 3.594 | 3.607 | 3.594 | 3.604 | 140,067 | -0.01(-0.14%) |
Feb 15, 2005 | 3.599 | 3.612 | 3.548 | 3.609 | 164,529 | +0.02(+0.42%) |
Feb 14, 2005 | 3.589 | 3.596 | 3.579 | 3.594 | 73,781 | +0.02(+0.57%) |
Feb 11, 2005 | 3.551 | 3.594 | 3.551 | 3.574 | 132,176 | +0.02(+0.43%) |
Feb 10, 2005 | 3.551 | 3.571 | 3.551 | 3.558 | 120,339 | +0.02(+0.65%) |
Feb 09, 2005 | 3.525 | 3.548 | 3.498 | 3.536 | 134,148 | -0.01(-0.36%) |
Feb 08, 2005 | 3.548 | 3.561 | 3.536 | 3.548 | 185,835 | -0.01(-0.14%) |
Feb 07, 2005 | 3.548 | 3.553 | 3.538 | 3.553 | 109,291 | -0.00(-0.07%) |
Feb 04, 2005 | 3.556 | 3.569 | 3.536 | 3.556 | 108,502 | +0.01(+0.21%) |
Feb 03, 2005 | 3.551 | 3.566 | 3.533 | 3.548 | 110,475 | +0.00(+0.00%) |
Feb 02, 2005 | 3.551 | 3.556 | 3.546 | 3.548 | 63,917 | +0.00(+0.07%) |
Feb 01, 2005 | 3.546 | 3.571 | 3.546 | 3.546 | 228,842 | -0.01(-0.29%) |
Jan 31, 2005 | 3.548 | 3.561 | 3.546 | 3.556 | 119,944 | -0.00(-0.07%) |
Jan 28, 2005 | 3.556 | 3.581 | 3.543 | 3.558 | 195,699 | -0.02(-0.64%) |
Jan 27, 2005 | 3.558 | 3.586 | 3.546 | 3.581 | 186,624 | -0.00(-0.07%) |
Jan 26, 2005 | 3.561 | 3.586 | 3.543 | 3.584 | 108,502 | +0.03(+0.93%) |
Jan 25, 2005 | 3.551 | 3.566 | 3.536 | 3.551 | 99,822 | -0.00(-0.07%) |
Jan 24, 2005 | 3.569 | 3.569 | 3.548 | 3.553 | 148,747 | -0.01(-0.14%) |
Jan 21, 2005 | 3.546 | 3.569 | 3.528 | 3.558 | 82,067 | +0.01(+0.29%) |
Jan 20, 2005 | 3.551 | 3.571 | 3.503 | 3.548 | 179,128 | -0.03(-0.78%) |
Jan 19, 2005 | 3.591 | 3.596 | 3.574 | 3.576 | 135,727 | +0.00(+0.07%) |
Jan 18, 2005 | 3.498 | 3.589 | 3.498 | 3.574 | 367,331 | -0.02(-0.42%) |
Jan 14, 2005 | 3.584 | 3.594 | 3.569 | 3.589 | 39,060 | +0.02(+0.43%) |
Jan 13, 2005 | 3.553 | 3.596 | 3.553 | 3.574 | 154,271 | +0.00(+0.00%) |
Jan 12, 2005 | 3.498 | 3.574 | 3.493 | 3.574 | 185,441 | +0.06(+1.73%) |
Jan 11, 2005 | 3.485 | 3.515 | 3.480 | 3.513 | 190,570 | -0.04(-1.00%) |
Jan 10, 2005 | 3.523 | 3.561 | 3.518 | 3.548 | 172,420 | -0.02(-0.64%) |
Jan 07, 2005 | 3.548 | 3.586 | 3.548 | 3.571 | 119,944 | -0.04(-1.12%) |
Jan 06, 2005 | 3.581 | 3.612 | 3.566 | 3.612 | 123,101 | +0.05(+1.28%) |
Jan 05, 2005 | 3.599 | 3.607 | 3.518 | 3.566 | 237,522 | -0.08(-2.22%) |
Jan 04, 2005 | 3.713 | 3.738 | 3.624 | 3.647 | 118,761 | -0.09(-2.44%) |
Jan 03, 2005 | 3.764 | 3.779 | 3.713 | 3.738 | 103,373 | -0.05(-1.34%) |
Dec 31, 2004 | 3.799 | 3.802 | 3.776 | 3.789 | 50,897 | +0.02(+0.47%) |
Dec 30, 2004 | 3.738 | 3.789 | 3.738 | 3.771 | 83,251 | +0.05(+1.36%) |
Dec 29, 2004 | 3.736 | 3.754 | 3.713 | 3.721 | 47,346 | -0.03(-0.88%) |
Dec 28, 2004 | 3.705 | 3.759 | 3.705 | 3.754 | 48,530 | +0.03(+0.82%) |
Dec 27, 2004 | 3.667 | 3.726 | 3.667 | 3.723 | 59,972 | +0.06(+1.66%) |
Dec 23, 2004 | 3.647 | 3.665 | 3.647 | 3.662 | 90,747 | +0.02(+0.49%) |
Dec 22, 2004 | 3.637 | 3.662 | 3.574 | 3.645 | 97,060 | +0.01(+0.28%) |
Dec 21, 2004 | 3.647 | 3.657 | 3.619 | 3.634 | 48,924 | -0.02(-0.62%) |
Dec 20, 2004 | 3.655 | 3.662 | 3.637 | 3.657 | 113,237 | +0.01(+0.21%) |
Dec 17, 2004 | 3.660 | 3.662 | 3.645 | 3.650 | 59,972 | -0.01(-0.28%) |
Dec 16, 2004 | 3.683 | 3.683 | 3.640 | 3.660 | 97,849 | +0.00(+0.07%) |
Dec 15, 2004 | 3.607 | 3.690 | 3.594 | 3.657 | 374,827 | -0.11(-2.83%) |
Dec 14, 2004 | 3.738 | 3.802 | 3.738 | 3.764 | 273,821 | +0.03(+0.81%) |
Dec 13, 2004 | 3.733 | 3.761 | 3.723 | 3.733 | 173,998 | +0.01(+0.20%) |
Dec 10, 2004 | 3.728 | 3.738 | 3.713 | 3.726 | 107,713 | -0.02(-0.54%) |
Dec 09, 2004 | 3.771 | 3.771 | 3.726 | 3.746 | 1,181,299 | -0.05(-1.20%) |
Dec 08, 2004 | 3.827 | 3.827 | 3.759 | 3.792 | 119,155 | -0.05(-1.25%) |
Dec 07, 2004 | 3.799 | 3.858 | 3.799 | 3.840 | 125,863 | +0.04(+1.07%) |
Dec 06, 2004 | 3.802 | 3.809 | 3.759 | 3.799 | 59,972 | +0.01(+0.27%) |
Dec 03, 2004 | 3.797 | 3.822 | 3.789 | 3.789 | 132,176 | -0.01(-0.33%) |
Dec 02, 2004 | 3.789 | 3.825 | 3.776 | 3.802 | 151,509 | +0.03(+0.67%) |
Dec 01, 2004 | 3.749 | 3.789 | 3.749 | 3.776 | 104,162 | +0.05(+1.43%) |
Nov 30, 2004 | 3.723 | 3.728 | 3.700 | 3.723 | 126,652 | +0.01(+0.20%) |
Nov 29, 2004 | 3.703 | 3.726 | 3.703 | 3.716 | 156,638 | -0.01(-0.14%) |
Nov 26, 2004 | 3.726 | 3.726 | 3.705 | 3.721 | 29,591 | -0.01(-0.14%) |
Nov 24, 2004 | 3.650 | 3.738 | 3.650 | 3.726 | 369,698 | +0.08(+2.08%) |
Nov 23, 2004 | 3.675 | 3.675 | 3.637 | 3.650 | 108,108 | -0.02(-0.41%) |
Nov 22, 2004 | 3.667 | 3.678 | 3.655 | 3.665 | 119,550 | +0.01(+0.14%) |
Nov 19, 2004 | 3.678 | 3.680 | 3.660 | 3.660 | 73,387 | -0.01(-0.21%) |
Nov 18, 2004 | 3.645 | 3.678 | 3.629 | 3.667 | 118,761 | +0.02(+0.63%) |
Nov 17, 2004 | 3.627 | 3.650 | 3.627 | 3.645 | 103,373 | -0.01(-0.14%) |
Nov 16, 2004 | 3.650 | 3.652 | 3.645 | 3.650 | 80,094 | +0.00(+0.00%) |
Nov 15, 2004 | 3.652 | 3.675 | 3.640 | 3.650 | 162,162 | +0.00(+0.00%) |
Nov 12, 2004 | 3.629 | 3.670 | 3.614 | 3.650 | 95,876 | +0.02(+0.56%) |
Nov 11, 2004 | 3.612 | 3.672 | 3.586 | 3.629 | 155,454 | +0.02(+0.56%) |
Nov 10, 2004 | 3.536 | 3.609 | 3.536 | 3.609 | 133,754 | +0.05(+1.50%) |
Nov 09, 2004 | 3.538 | 3.558 | 3.523 | 3.556 | 89,169 | +0.01(+0.36%) |
Nov 08, 2004 | 3.546 | 3.548 | 3.523 | 3.543 | 117,182 | +0.00(+0.00%) |
Nov 05, 2004 | 3.487 | 3.548 | 3.487 | 3.543 | 136,516 | +0.07(+1.90%) |
Nov 04, 2004 | 3.434 | 3.485 | 3.432 | 3.477 | 177,155 | +0.05(+1.33%) |
Nov 03, 2004 | 3.399 | 3.437 | 3.399 | 3.432 | 103,373 | +0.04(+1.20%) |
Nov 02, 2004 | 3.356 | 3.394 | 3.356 | 3.391 | 108,108 | -0.00(-0.07%) |
Nov 01, 2004 | 3.389 | 3.396 | 3.366 | 3.394 | 73,781 | +0.01(+0.30%) |
Oct 29, 2004 | 3.386 | 3.386 | 3.361 | 3.384 | 78,121 | -0.01(-0.15%) |
Oct 28, 2004 | 3.389 | 3.389 | 3.378 | 3.389 | 19,333 | +0.01(+0.38%) |
Oct 27, 2004 | 3.325 | 3.376 | 3.325 | 3.376 | 69,836 | +0.04(+1.06%) |
Oct 26, 2004 | 3.338 | 3.346 | 3.330 | 3.340 | 52,475 | +0.02(+0.46%) |
Oct 25, 2004 | 3.325 | 3.330 | 3.300 | 3.325 | 99,427 | -0.02(-0.46%) |
Oct 22, 2004 | 3.346 | 3.346 | 3.330 | 3.340 | 39,455 | -0.01(-0.15%) |
Oct 21, 2004 | 3.330 | 3.346 | 3.249 | 3.346 | 120,339 | +0.01(+0.41%) |
Oct 20, 2004 | 3.330 | 3.346 | 3.305 | 3.332 | 74,176 | +0.01(+0.20%) |
Oct 19, 2004 | 3.330 | 3.330 | 3.320 | 3.325 | 82,462 | +0.02(+0.46%) |
Oct 18, 2004 | 3.280 | 3.310 | 3.269 | 3.310 | 22,489 | +0.01(+0.31%) |
Oct 15, 2004 | 3.302 | 3.302 | 3.262 | 3.300 | 41,033 | -0.00(-0.08%) |
Oct 14, 2004 | 3.295 | 3.302 | 3.259 | 3.302 | 53,264 | +0.00(+0.00%) |
Oct 13, 2004 | 3.295 | 3.308 | 3.267 | 3.302 | 45,768 | +0.00(+0.00%) |
Oct 12, 2004 | 3.315 | 3.315 | 3.269 | 3.302 | 106,529 | -0.01(-0.23%) |
Oct 11, 2004 | 3.323 | 3.325 | 3.295 | 3.310 | 69,441 | +0.01(+0.38%) |
Oct 08, 2004 | 3.300 | 3.323 | 3.297 | 3.297 | 32,353 | -0.01(-0.23%) |
Oct 07, 2004 | 3.310 | 3.325 | 3.295 | 3.305 | 55,632 | -0.02(-0.61%) |
Oct 06, 2004 | 3.320 | 3.328 | 3.302 | 3.325 | 46,557 | -0.01(-0.15%) |
Oct 05, 2004 | 3.320 | 3.333 | 3.320 | 3.330 | 61,945 | -0.00(-0.08%) |
Oct 04, 2004 | 3.315 | 3.335 | 3.315 | 3.333 | 116,393 | +0.02(+0.61%) |
Oct 01, 2004 | 3.315 | 3.333 | 3.297 | 3.313 | 112,448 | +0.01(+0.23%) |
Sep 30, 2004 | 3.295 | 3.308 | 3.275 | 3.305 | 48,135 | -0.01(-0.38%) |
Sep 29, 2004 | 3.320 | 3.320 | 3.315 | 3.318 | 51,686 | +0.02(+0.69%) |
Sep 28, 2004 | 3.280 | 3.320 | 3.280 | 3.295 | 128,625 | +0.02(+0.54%) |
Sep 27, 2004 | 3.295 | 3.295 | 3.247 | 3.277 | 85,618 | -0.03(-0.84%) |
Sep 24, 2004 | 3.320 | 3.320 | 3.295 | 3.305 | 53,659 | -0.01(-0.23%) |
Sep 23, 2004 | 3.318 | 3.320 | 3.310 | 3.313 | 18,149 | -0.01(-0.38%) |
Sep 22, 2004 | 3.315 | 3.330 | 3.313 | 3.325 | 26,040 | -0.01(-0.15%) |
Sep 21, 2004 | 3.300 | 3.343 | 3.300 | 3.330 | 86,407 | +0.03(+0.92%) |
Sep 20, 2004 | 3.300 | 3.313 | 3.287 | 3.300 | 42,611 | +0.00(+0.08%) |
Sep 17, 2004 | 3.285 | 3.305 | 3.275 | 3.297 | 62,734 | +0.01(+0.31%) |
Sep 16, 2004 | 3.269 | 3.292 | 3.269 | 3.287 | 52,475 | -0.01(-0.23%) |
Sep 15, 2004 | 3.252 | 3.300 | 3.252 | 3.295 | 87,196 | +0.03(+0.85%) |
Sep 14, 2004 | 3.272 | 3.295 | 3.259 | 3.267 | 101,400 | -0.01(-0.23%) |
Sep 13, 2004 | 3.262 | 3.292 | 3.257 | 3.275 | 94,693 | +0.01(+0.23%) |
Sep 10, 2004 | 3.231 | 3.280 | 3.231 | 3.267 | 80,883 | +0.05(+1.50%) |
Sep 09, 2004 | 3.231 | 3.264 | 3.219 | 3.219 | 65,890 | -0.02(-0.63%) |
Sep 08, 2004 | 3.252 | 3.257 | 3.234 | 3.239 | 47,741 | -0.03(-0.85%) |
Sep 07, 2004 | 3.231 | 3.267 | 3.214 | 3.267 | 65,496 | +0.04(+1.10%) |
Sep 03, 2004 | 3.219 | 3.231 | 3.211 | 3.231 | 21,305 | +0.02(+0.55%) |
Sep 02, 2004 | 3.206 | 3.219 | 3.188 | 3.214 | 13,414 | -0.01(-0.36%) |
Sep 01, 2004 | 3.219 | 3.254 | 3.214 | 3.225 | 74,570 | +0.01(+0.28%) |
Aug 31, 2004 | 3.186 | 3.219 | 3.168 | 3.216 | 89,169 | +0.03(+0.95%) |
Aug 30, 2004 | 3.145 | 3.186 | 3.145 | 3.186 | 55,632 | +0.02(+0.48%) |
Aug 27, 2004 | 3.206 | 3.206 | 3.158 | 3.171 | 53,264 | -0.03(-1.03%) |
Aug 26, 2004 | 3.168 | 3.216 | 3.153 | 3.204 | 72,992 | +0.06(+1.94%) |
Aug 25, 2004 | 3.163 | 3.186 | 3.130 | 3.143 | 556,323 | -0.02(-0.72%) |
Aug 24, 2004 | 3.130 | 3.166 | 3.128 | 3.166 | 29,986 | +0.01(+0.32%) |
Aug 23, 2004 | 3.163 | 3.166 | 3.125 | 3.155 | 128,230 | -0.01(-0.16%) |
Aug 20, 2004 | 3.143 | 3.168 | 3.143 | 3.161 | 41,428 | +0.00(+0.00%) |
Aug 19, 2004 | 3.188 | 3.188 | 3.130 | 3.161 | 62,734 | -0.02(-0.72%) |
Aug 18, 2004 | 3.161 | 3.191 | 3.117 | 3.183 | 71,414 | +0.00(+0.08%) |
Aug 17, 2004 | 3.193 | 3.193 | 3.173 | 3.181 | 34,326 | +0.01(+0.40%) |
Aug 16, 2004 | 3.117 | 3.204 | 3.117 | 3.168 | 69,441 | +0.06(+2.04%) |
Aug 13, 2004 | 3.107 | 3.112 | 3.105 | 3.105 | 14,993 | +0.01(+0.25%) |
Aug 12, 2004 | 3.120 | 3.120 | 3.079 | 3.097 | 68,652 | -0.04(-1.13%) |
Aug 11, 2004 | 3.135 | 3.153 | 3.130 | 3.133 | 22,095 | -0.03(-0.88%) |
Aug 10, 2004 | 3.168 | 3.206 | 3.155 | 3.161 | 46,952 | -0.01(-0.40%) |
Aug 09, 2004 | 3.123 | 3.216 | 3.117 | 3.173 | 87,591 | +0.01(+0.40%) |
Aug 06, 2004 | 3.168 | 3.176 | 3.123 | 3.161 | 71,019 | -0.02(-0.64%) |
Aug 05, 2004 | 3.224 | 3.226 | 3.168 | 3.181 | 88,774 | -0.06(-1.72%) |
Aug 04, 2004 | 3.237 | 3.247 | 3.231 | 3.237 | 28,407 | +0.02(+0.55%) |
Aug 03, 2004 | 3.214 | 3.226 | 3.196 | 3.219 | 56,421 | -0.01(-0.24%) |
Aug 02, 2004 | 3.254 | 3.254 | 3.209 | 3.226 | 41,822 | -0.04(-1.24%) |
Jul 30, 2004 | 3.262 | 3.267 | 3.257 | 3.267 | 12,231 | +0.02(+0.62%) |
Jul 29, 2004 | 3.224 | 3.252 | 3.219 | 3.247 | 48,530 | +0.04(+1.26%) |
Jul 28, 2004 | 3.206 | 3.209 | 3.168 | 3.206 | 63,128 | -0.02(-0.47%) |
Jul 27, 2004 | 3.183 | 3.226 | 3.183 | 3.221 | 33,931 | +0.04(+1.19%) |
Jul 26, 2004 | 3.206 | 3.224 | 3.181 | 3.183 | 80,094 | -0.04(-1.10%) |
Jul 23, 2004 | 3.257 | 3.257 | 3.219 | 3.219 | 117,577 | -0.04(-1.32%) |
Jul 22, 2004 | 3.269 | 3.280 | 3.257 | 3.262 | 131,781 | -0.03(-1.00%) |
Jul 21, 2004 | 3.297 | 3.305 | 3.295 | 3.295 | 193,726 | -0.01(-0.15%) |
Jul 20, 2004 | 3.275 | 3.305 | 3.275 | 3.300 | 94,298 | +0.01(+0.15%) |
Jul 19, 2004 | 3.290 | 3.300 | 3.290 | 3.295 | 67,074 | +0.01(+0.23%) |
Jul 16, 2004 | 3.295 | 3.308 | 3.280 | 3.287 | 19,333 | -0.02(-0.54%) |
Jul 15, 2004 | 3.302 | 3.320 | 3.297 | 3.305 | 86,802 | -0.01(-0.15%) |
Jul 14, 2004 | 3.315 | 3.330 | 3.300 | 3.310 | 43,006 | -0.03(-0.91%) |
Jul 13, 2004 | 3.277 | 3.340 | 3.277 | 3.340 | 88,380 | +0.06(+1.78%) |
Jul 12, 2004 | 3.280 | 3.292 | 3.272 | 3.282 | 54,843 | -0.01(-0.38%) |
Jul 09, 2004 | 3.295 | 3.295 | 3.282 | 3.295 | 14,598 | +0.00(+0.00%) |
Jul 08, 2004 | 3.308 | 3.308 | 3.267 | 3.295 | 82,067 | -0.00(-0.08%) |
Jul 07, 2004 | 3.259 | 3.297 | 3.259 | 3.297 | 73,387 | +0.01(+0.39%) |
Jul 06, 2004 | 3.295 | 3.305 | 3.285 | 3.285 | 30,775 | -0.03(-0.77%) |
Jul 02, 2004 | 3.285 | 3.315 | 3.285 | 3.310 | 40,639 | +0.03(+0.77%) |
Jul 01, 2004 | 3.297 | 3.310 | 3.285 | 3.285 | 64,707 | -0.02(-0.54%) |
Jun 30, 2004 | 3.292 | 3.310 | 3.292 | 3.302 | 58,394 | +0.00(+0.08%) |
Jun 29, 2004 | 3.290 | 3.315 | 3.290 | 3.300 | 207,536 | +0.01(+0.31%) |
Jun 28, 2004 | 3.292 | 3.295 | 3.287 | 3.290 | 59,972 | +0.00(+0.08%) |
Jun 25, 2004 | 3.292 | 3.295 | 3.285 | 3.287 | 41,428 | +0.00(+0.00%) |
Jun 24, 2004 | 3.295 | 3.305 | 3.287 | 3.287 | 47,346 | -0.01(-0.38%) |
Jun 23, 2004 | 3.292 | 3.300 | 3.262 | 3.300 | 57,999 | +0.02(+0.46%) |
Jun 22, 2004 | 3.282 | 3.286 | 3.275 | 3.285 | 43,401 | -0.02(-0.69%) |
Jun 21, 2004 | 3.308 | 3.338 | 3.282 | 3.308 | 106,924 | +0.03(+0.77%) |
Jun 18, 2004 | 3.249 | 3.295 | 3.249 | 3.282 | 155,060 | +0.03(+1.01%) |
Jun 17, 2004 | 3.264 | 3.280 | 3.231 | 3.249 | 90,353 | +0.01(+0.16%) |
Jun 16, 2004 | 3.259 | 3.259 | 3.242 | 3.244 | 64,312 | +0.00(+0.00%) |
Jun 15, 2004 | 3.267 | 3.275 | 3.239 | 3.244 | 121,128 | +0.00(+0.08%) |
Jun 14, 2004 | 3.257 | 3.264 | 3.234 | 3.242 | 180,706 | -0.05(-1.62%) |
Jun 10, 2004 | 3.295 | 3.295 | 3.272 | 3.295 | 81,672 | +0.01(+0.23%) |
Jun 09, 2004 | 3.318 | 3.318 | 3.267 | 3.287 | 99,033 | -0.05(-1.52%) |
Jun 08, 2004 | 3.346 | 3.348 | 3.330 | 3.338 | 82,462 | -0.03(-0.83%) |
Jun 07, 2004 | 3.300 | 3.366 | 3.300 | 3.366 | 126,257 | +0.06(+1.92%) |
Jun 04, 2004 | 3.269 | 3.302 | 3.244 | 3.302 | 173,998 | +0.06(+1.96%) |
Jun 03, 2004 | 3.259 | 3.259 | 3.224 | 3.239 | 287,630 | -0.04(-1.16%) |
Jun 02, 2004 | 3.267 | 3.285 | 3.262 | 3.277 | 164,529 | +0.02(+0.62%) |
Jun 01, 2004 | 3.254 | 3.257 | 3.239 | 3.257 | 64,707 | -0.01(-0.39%) |
May 28, 2004 | 3.272 | 3.272 | 3.257 | 3.269 | 80,094 | -0.01(-0.23%) |
May 27, 2004 | 3.259 | 3.277 | 3.259 | 3.277 | 268,692 | +0.03(+0.94%) |
May 26, 2004 | 3.267 | 3.272 | 3.244 | 3.247 | 95,482 | -0.02(-0.62%) |
May 25, 2004 | 3.226 | 3.267 | 3.211 | 3.267 | 51,292 | +0.03(+0.94%) |
May 24, 2004 | 3.231 | 3.259 | 3.226 | 3.237 | 79,700 | +0.02(+0.63%) |
May 21, 2004 | 3.193 | 3.219 | 3.191 | 3.216 | 23,673 | +0.03(+0.95%) |
May 20, 2004 | 3.201 | 3.231 | 3.181 | 3.186 | 152,298 | -0.02(-0.63%) |
May 19, 2004 | 3.173 | 3.229 | 3.173 | 3.206 | 56,026 | +0.05(+1.53%) |
May 18, 2004 | 3.145 | 3.163 | 3.145 | 3.158 | 47,741 | +0.03(+0.89%) |
May 17, 2004 | 3.153 | 3.155 | 3.117 | 3.130 | 74,965 | -0.01(-0.40%) |
May 14, 2004 | 3.155 | 3.168 | 3.140 | 3.143 | 151,114 | -0.02(-0.72%) |
May 13, 2004 | 3.155 | 3.209 | 3.150 | 3.166 | 112,448 | +0.00(+0.08%) |
May 12, 2004 | 3.166 | 3.168 | 3.105 | 3.163 | 105,346 | +0.00(+0.08%) |
May 11, 2004 | 3.123 | 3.166 | 3.123 | 3.161 | 99,822 | +0.02(+0.56%) |
May 10, 2004 | 3.186 | 3.193 | 3.031 | 3.143 | 329,848 | -0.07(-2.13%) |
May 07, 2004 | 3.234 | 3.234 | 3.201 | 3.211 | 251,331 | -0.05(-1.40%) |
May 06, 2004 | 3.282 | 3.282 | 3.237 | 3.257 | 232,787 | -0.04(-1.08%) |
May 05, 2004 | 3.275 | 3.300 | 3.272 | 3.292 | 249,753 | +0.02(+0.46%) |
May 04, 2004 | 3.234 | 3.277 | 3.234 | 3.277 | 124,284 | +0.02(+0.70%) |