Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.934 | 3.961 | 3.913 | 3.954 | 397,552 | +0.01(+0.18%) |
May 27, 2005 | 3.902 | 3.947 | 3.895 | 3.947 | 574,275 | +0.05(+1.34%) |
May 26, 2005 | 3.944 | 3.958 | 3.888 | 3.895 | 526,995 | -0.05(-1.23%) |
May 25, 2005 | 3.961 | 3.968 | 3.927 | 3.944 | 443,679 | -0.01(-0.35%) |
May 24, 2005 | 3.961 | 3.968 | 3.940 | 3.958 | 438,490 | +0.00(+0.09%) |
May 23, 2005 | 3.954 | 3.961 | 3.930 | 3.954 | 557,554 | +0.02(+0.53%) |
May 20, 2005 | 3.930 | 3.954 | 3.920 | 3.934 | 432,147 | +0.00(+0.09%) |
May 19, 2005 | 3.954 | 3.954 | 3.923 | 3.930 | 391,787 | -0.01(-0.35%) |
May 18, 2005 | 3.916 | 3.944 | 3.906 | 3.944 | 369,588 | +0.02(+0.62%) |
May 17, 2005 | 3.920 | 3.940 | 3.913 | 3.920 | 408,796 | -0.02(-0.53%) |
May 16, 2005 | 3.920 | 3.940 | 3.906 | 3.940 | 249,083 | +0.02(+0.53%) |
May 13, 2005 | 3.923 | 3.951 | 3.902 | 3.920 | 406,201 | +0.00(+0.09%) |
May 12, 2005 | 3.930 | 3.947 | 3.906 | 3.916 | 366,994 | -0.01(-0.35%) |
May 11, 2005 | 3.916 | 3.961 | 3.906 | 3.930 | 461,553 | +0.01(+0.35%) |
May 10, 2005 | 3.934 | 3.954 | 3.885 | 3.916 | 640,005 | +0.02(+0.45%) |
May 09, 2005 | 3.913 | 3.927 | 3.888 | 3.899 | 435,318 | +0.00(+0.00%) |
May 06, 2005 | 3.902 | 3.916 | 3.875 | 3.899 | 352,002 | +0.00(+0.09%) |
May 05, 2005 | 3.888 | 3.906 | 3.875 | 3.895 | 433,877 | +0.02(+0.63%) |
May 04, 2005 | 3.881 | 3.895 | 3.857 | 3.871 | 368,723 | +0.01(+0.18%) |
May 03, 2005 | 3.840 | 3.864 | 3.833 | 3.864 | 445,409 | +0.01(+0.36%) |
May 02, 2005 | 3.847 | 3.868 | 3.826 | 3.850 | 367,858 | +0.00(+0.09%) |
Apr 29, 2005 | 3.819 | 3.847 | 3.809 | 3.847 | 376,219 | +0.03(+0.73%) |
Apr 28, 2005 | 3.798 | 3.833 | 3.791 | 3.819 | 429,841 | +0.02(+0.55%) |
Apr 27, 2005 | 3.812 | 3.826 | 3.795 | 3.798 | 367,570 | -0.03(-0.91%) |
Apr 26, 2005 | 3.816 | 3.840 | 3.802 | 3.833 | 355,750 | +0.01(+0.36%) |
Apr 25, 2005 | 3.760 | 3.836 | 3.757 | 3.819 | 542,563 | +0.06(+1.57%) |
Apr 22, 2005 | 3.757 | 3.781 | 3.732 | 3.760 | 968,080 | -0.01(-0.28%) |
Apr 21, 2005 | 3.739 | 3.784 | 3.739 | 3.771 | 456,364 | +0.00(+0.00%) |
Apr 20, 2005 | 3.816 | 3.816 | 3.746 | 3.771 | 560,725 | -0.05(-1.18%) |
Apr 19, 2005 | 3.739 | 3.816 | 3.731 | 3.816 | 897,448 | +0.08(+2.23%) |
Apr 18, 2005 | 3.798 | 3.805 | 3.715 | 3.732 | 680,366 | -0.07(-1.74%) |
Apr 15, 2005 | 3.802 | 3.816 | 3.750 | 3.798 | 466,742 | -0.02(-0.54%) |
Apr 14, 2005 | 3.802 | 3.885 | 3.788 | 3.819 | 434,742 | +0.02(+0.46%) |
Apr 13, 2005 | 3.864 | 3.864 | 3.795 | 3.802 | 359,210 | -0.06(-1.62%) |
Apr 12, 2005 | 3.868 | 3.916 | 3.833 | 3.864 | 562,166 | +0.02(+0.45%) |
Apr 11, 2005 | 3.843 | 3.902 | 3.816 | 3.847 | 897,160 | +0.06(+1.46%) |
Apr 08, 2005 | 3.823 | 3.854 | 3.788 | 3.791 | 434,742 | -0.06(-1.44%) |
Apr 07, 2005 | 3.840 | 3.878 | 3.805 | 3.847 | 435,895 | +0.02(+0.54%) |
Apr 06, 2005 | 3.881 | 3.881 | 3.791 | 3.826 | 634,239 | +0.01(+0.27%) |
Apr 05, 2005 | 3.739 | 3.826 | 3.736 | 3.816 | 518,923 | +0.06(+1.57%) |
Apr 04, 2005 | 3.708 | 3.770 | 3.705 | 3.757 | 445,985 | +0.05(+1.31%) |
Apr 01, 2005 | 3.732 | 3.760 | 3.698 | 3.708 | 474,526 | -0.01(-0.37%) |
Mar 31, 2005 | 3.705 | 3.722 | 3.680 | 3.722 | 519,499 | +0.06(+1.61%) |
Mar 30, 2005 | 3.659 | 3.680 | 3.642 | 3.663 | 498,454 | +0.01(+0.19%) |
Mar 29, 2005 | 3.781 | 3.781 | 3.653 | 3.656 | 592,149 | -0.06(-1.68%) |
Mar 28, 2005 | 3.663 | 3.795 | 3.663 | 3.718 | 673,447 | +0.03(+0.85%) |
Mar 24, 2005 | 3.614 | 3.705 | 3.614 | 3.687 | 720,726 | +0.04(+1.05%) |
Mar 23, 2005 | 3.725 | 3.760 | 3.625 | 3.649 | 900,908 | -0.06(-1.68%) |
Mar 22, 2005 | 3.625 | 3.802 | 3.625 | 3.712 | 1,225,523 | +0.08(+2.10%) |
Mar 21, 2005 | 3.764 | 3.764 | 3.552 | 3.635 | 2,776,527 | -0.20(-5.16%) |
Mar 18, 2005 | 3.947 | 3.954 | 3.809 | 3.833 | 1,178,820 | -0.12(-3.07%) |
Mar 17, 2005 | 3.982 | 4.017 | 3.951 | 3.954 | 460,111 | -0.03(-0.78%) |
Mar 16, 2005 | 3.993 | 4.031 | 3.982 | 3.986 | 562,166 | -0.01(-0.17%) |
Mar 15, 2005 | 4.027 | 4.070 | 3.989 | 3.993 | 588,113 | -0.06(-1.46%) |
Mar 14, 2005 | 4.090 | 4.100 | 4.045 | 4.051 | 485,193 | -0.05(-1.10%) |
Mar 11, 2005 | 4.090 | 4.107 | 4.072 | 4.097 | 477,697 | -0.00(-0.08%) |
Mar 10, 2005 | 4.069 | 4.100 | 4.045 | 4.100 | 759,069 | +0.07(+1.63%) |
Mar 09, 2005 | 4.051 | 4.072 | 4.013 | 4.034 | 540,833 | -0.03(-0.68%) |
Mar 08, 2005 | 4.034 | 4.072 | 4.034 | 4.062 | 364,399 | +0.00(+0.00%) |
Mar 07, 2005 | 4.110 | 4.110 | 4.038 | 4.062 | 859,971 | -0.03(-0.76%) |
Mar 04, 2005 | 4.114 | 4.138 | 4.093 | 4.093 | 586,095 | -0.02(-0.59%) |
Mar 03, 2005 | 4.104 | 4.138 | 4.104 | 4.117 | 454,346 | -0.01(-0.17%) |
Mar 02, 2005 | 4.124 | 4.131 | 4.100 | 4.124 | 434,454 | +0.01(+0.34%) |
Mar 01, 2005 | 4.086 | 4.138 | 4.079 | 4.110 | 604,545 | +0.01(+0.17%) |
Feb 28, 2005 | 4.097 | 4.117 | 4.097 | 4.104 | 437,625 | -0.01(-0.17%) |
Feb 25, 2005 | 4.079 | 4.110 | 4.069 | 4.110 | 607,716 | +0.02(+0.42%) |
Feb 24, 2005 | 4.083 | 4.117 | 4.069 | 4.093 | 379,678 | -0.01(-0.17%) |
Feb 23, 2005 | 4.086 | 4.110 | 4.083 | 4.100 | 525,265 | +0.00(+0.00%) |
Feb 22, 2005 | 4.079 | 4.110 | 4.076 | 4.100 | 662,780 | +0.00(+0.08%) |
Feb 18, 2005 | 4.100 | 4.121 | 4.076 | 4.097 | 754,168 | +0.00(+0.00%) |
Feb 17, 2005 | 4.090 | 4.110 | 4.058 | 4.097 | 634,527 | +0.00(+0.00%) |
Feb 16, 2005 | 4.097 | 4.121 | 4.086 | 4.097 | 441,949 | -0.01(-0.34%) |
Feb 15, 2005 | 4.110 | 4.121 | 4.083 | 4.110 | 632,798 | +0.01(+0.17%) |
Feb 14, 2005 | 4.058 | 4.107 | 4.058 | 4.104 | 540,545 | +0.02(+0.42%) |
Feb 11, 2005 | 4.069 | 4.110 | 4.065 | 4.086 | 518,923 | +0.01(+0.34%) |
Feb 10, 2005 | 4.093 | 4.093 | 4.013 | 4.072 | 888,223 | +0.01(+0.34%) |
Feb 09, 2005 | 4.062 | 4.065 | 4.041 | 4.058 | 630,491 | +0.03(+0.69%) |
Feb 08, 2005 | 4.027 | 4.058 | 4.027 | 4.031 | 642,600 | +0.01(+0.17%) |
Feb 07, 2005 | 4.041 | 4.045 | 4.017 | 4.024 | 535,644 | -0.00(-0.09%) |
Feb 04, 2005 | 4.006 | 4.045 | 4.006 | 4.027 | 430,994 | +0.01(+0.26%) |
Feb 03, 2005 | 4.006 | 4.034 | 4.003 | 4.017 | 415,138 | -0.01(-0.34%) |
Feb 02, 2005 | 3.982 | 4.034 | 3.982 | 4.031 | 322,885 | +0.02(+0.43%) |
Feb 01, 2005 | 4.010 | 4.024 | 3.989 | 4.013 | 514,887 | -0.00(-0.09%) |
Jan 31, 2005 | 3.961 | 4.034 | 3.958 | 4.017 | 539,391 | +0.04(+0.96%) |
Jan 28, 2005 | 3.979 | 4.010 | 3.965 | 3.979 | 472,220 | -0.02(-0.52%) |
Jan 27, 2005 | 3.968 | 4.041 | 3.968 | 3.999 | 423,499 | +0.01(+0.17%) |
Jan 26, 2005 | 4.006 | 4.041 | 3.972 | 3.993 | 640,870 | -0.01(-0.17%) |
Jan 25, 2005 | 4.003 | 4.027 | 3.975 | 3.999 | 456,364 | -0.01(-0.26%) |
Jan 24, 2005 | 4.034 | 4.041 | 4.006 | 4.010 | 684,402 | -0.03(-0.69%) |
Jan 21, 2005 | 4.024 | 4.041 | 3.996 | 4.038 | 469,625 | +0.01(+0.34%) |
Jan 20, 2005 | 4.024 | 4.041 | 3.996 | 4.024 | 556,401 | -0.00(-0.09%) |
Jan 19, 2005 | 3.996 | 4.058 | 3.993 | 4.027 | 751,285 | +0.01(+0.35%) |
Jan 18, 2005 | 3.989 | 4.024 | 3.930 | 4.013 | 842,385 | +0.06(+1.40%) |
Jan 14, 2005 | 3.916 | 3.968 | 3.902 | 3.958 | 548,328 | +0.03(+0.71%) |
Jan 13, 2005 | 3.940 | 3.986 | 3.902 | 3.930 | 754,745 | -0.02(-0.61%) |
Jan 12, 2005 | 3.975 | 3.982 | 3.937 | 3.954 | 666,528 | -0.04(-1.04%) |
Jan 11, 2005 | 4.072 | 4.072 | 3.989 | 3.996 | 641,446 | -0.08(-2.04%) |
Jan 10, 2005 | 4.020 | 4.079 | 3.930 | 4.079 | 918,782 | +0.11(+2.80%) |
Jan 07, 2005 | 4.003 | 4.013 | 3.944 | 3.968 | 486,058 | -0.02(-0.52%) |
Jan 06, 2005 | 3.965 | 3.996 | 3.940 | 3.989 | 571,103 | +0.01(+0.17%) |
Jan 05, 2005 | 4.034 | 4.072 | 3.972 | 3.982 | 645,771 | -0.07(-1.63%) |
Jan 04, 2005 | 4.031 | 4.072 | 4.006 | 4.048 | 637,410 | -0.02(-0.43%) |
Jan 03, 2005 | 4.104 | 4.131 | 4.058 | 4.065 | 682,095 | -0.07(-1.68%) |
Dec 31, 2004 | 4.131 | 4.145 | 4.097 | 4.135 | 317,984 | +0.03(+0.68%) |
Dec 30, 2004 | 4.083 | 4.110 | 4.072 | 4.107 | 356,615 | -0.00(-0.08%) |
Dec 29, 2004 | 4.076 | 4.114 | 4.076 | 4.110 | 325,768 | +0.00(+0.00%) |
Dec 28, 2004 | 4.104 | 4.121 | 4.069 | 4.110 | 516,328 | +0.04(+1.02%) |
Dec 27, 2004 | 4.051 | 4.100 | 4.024 | 4.069 | 343,930 | -0.01(-0.17%) |
Dec 23, 2004 | 4.076 | 4.093 | 4.051 | 4.076 | 553,518 | +0.01(+0.34%) |
Dec 22, 2004 | 4.058 | 4.076 | 4.041 | 4.062 | 443,102 | +0.00(+0.09%) |
Dec 21, 2004 | 4.058 | 4.072 | 4.024 | 4.058 | 553,229 | +0.02(+0.43%) |
Dec 20, 2004 | 3.996 | 4.076 | 3.996 | 4.041 | 546,599 | +0.04(+1.04%) |
Dec 17, 2004 | 4.010 | 4.027 | 3.993 | 3.999 | 397,264 | +0.01(+0.17%) |
Dec 16, 2004 | 4.006 | 4.024 | 3.993 | 3.993 | 508,544 | -0.01(-0.26%) |
Dec 15, 2004 | 3.989 | 4.013 | 3.972 | 4.003 | 434,454 | +0.04(+0.96%) |
Dec 14, 2004 | 3.986 | 4.003 | 3.961 | 3.965 | 542,851 | -0.03(-0.70%) |
Dec 13, 2004 | 3.972 | 4.010 | 3.961 | 3.993 | 546,310 | +0.01(+0.26%) |
Dec 10, 2004 | 3.965 | 3.996 | 3.940 | 3.982 | 694,780 | +0.04(+1.06%) |
Dec 09, 2004 | 3.934 | 3.940 | 3.913 | 3.940 | 508,544 | +0.02(+0.53%) |
Dec 08, 2004 | 3.937 | 3.944 | 3.913 | 3.920 | 495,571 | -0.01(-0.26%) |
Dec 07, 2004 | 3.934 | 3.954 | 3.927 | 3.930 | 437,337 | -0.01(-0.26%) |
Dec 06, 2004 | 3.934 | 3.954 | 3.927 | 3.940 | 433,012 | -0.01(-0.35%) |
Dec 03, 2004 | 3.958 | 3.965 | 3.927 | 3.954 | 518,346 | -0.01(-0.26%) |
Dec 02, 2004 | 3.954 | 3.972 | 3.920 | 3.965 | 936,944 | +0.02(+0.44%) |
Dec 01, 2004 | 3.954 | 3.986 | 3.920 | 3.947 | 599,068 | -0.04(-1.04%) |
Nov 30, 2004 | 3.934 | 3.989 | 3.916 | 3.989 | 630,491 | +0.08(+1.95%) |
Nov 29, 2004 | 3.954 | 3.954 | 3.902 | 3.913 | 667,393 | -0.04(-1.05%) |
Nov 26, 2004 | 3.989 | 3.996 | 3.954 | 3.954 | 125,406 | -0.03(-0.87%) |
Nov 24, 2004 | 3.954 | 4.006 | 3.954 | 3.989 | 355,750 | +0.03(+0.79%) |
Nov 23, 2004 | 3.951 | 3.986 | 3.923 | 3.958 | 550,346 | -0.02(-0.61%) |
Nov 22, 2004 | 3.958 | 3.999 | 3.944 | 3.982 | 599,932 | +0.04(+0.97%) |
Nov 19, 2004 | 3.961 | 3.972 | 3.920 | 3.944 | 464,436 | -0.02(-0.52%) |
Nov 18, 2004 | 3.940 | 3.968 | 3.902 | 3.965 | 1,260,983 | +0.02(+0.62%) |
Nov 17, 2004 | 3.934 | 3.979 | 3.934 | 3.940 | 681,230 | -0.01(-0.26%) |
Nov 16, 2004 | 3.972 | 3.996 | 3.940 | 3.951 | 584,077 | -0.03(-0.70%) |
Nov 15, 2004 | 3.961 | 4.003 | 3.944 | 3.979 | 731,105 | -0.02(-0.43%) |
Nov 12, 2004 | 3.993 | 4.010 | 3.989 | 3.996 | 576,293 | -0.02(-0.60%) |
Nov 11, 2004 | 3.982 | 4.024 | 3.961 | 4.020 | 756,186 | +0.02(+0.52%) |
Nov 10, 2004 | 3.989 | 4.024 | 3.940 | 3.999 | 1,062,639 | +0.01(+0.35%) |
Nov 09, 2004 | 3.972 | 3.989 | 3.930 | 3.986 | 846,133 | +0.01(+0.35%) |
Nov 08, 2004 | 3.927 | 3.972 | 3.909 | 3.972 | 864,007 | +0.04(+1.06%) |
Nov 05, 2004 | 3.923 | 3.937 | 3.916 | 3.930 | 597,914 | +0.01(+0.27%) |
Nov 04, 2004 | 3.916 | 3.930 | 3.895 | 3.920 | 567,356 | +0.01(+0.36%) |
Nov 03, 2004 | 3.902 | 3.906 | 3.871 | 3.906 | 529,013 | +0.02(+0.45%) |
Nov 02, 2004 | 3.875 | 3.899 | 3.875 | 3.888 | 659,032 | -0.00(-0.09%) |
Nov 01, 2004 | 3.902 | 3.902 | 3.868 | 3.892 | 455,787 | -0.00(-0.09%) |
Oct 29, 2004 | 3.899 | 3.913 | 3.881 | 3.895 | 344,219 | -0.01(-0.18%) |
Oct 28, 2004 | 3.875 | 3.906 | 3.864 | 3.902 | 543,716 | +0.02(+0.45%) |
Oct 27, 2004 | 3.888 | 3.902 | 3.861 | 3.885 | 483,751 | -0.03(-0.71%) |
Oct 26, 2004 | 3.892 | 3.913 | 3.875 | 3.913 | 428,400 | +0.03(+0.71%) |
Oct 25, 2004 | 3.868 | 3.902 | 3.864 | 3.885 | 457,805 | +0.01(+0.27%) |
Oct 22, 2004 | 3.885 | 3.892 | 3.864 | 3.875 | 482,022 | +0.00(+0.00%) |
Oct 21, 2004 | 3.888 | 3.892 | 3.868 | 3.875 | 517,193 | +0.00(+0.09%) |
Oct 20, 2004 | 3.881 | 3.895 | 3.861 | 3.871 | 462,418 | +0.00(+0.00%) |
Oct 19, 2004 | 3.868 | 3.892 | 3.857 | 3.871 | 460,111 | -0.02(-0.45%) |
Oct 18, 2004 | 3.857 | 3.902 | 3.850 | 3.888 | 436,183 | +0.02(+0.63%) |
Oct 15, 2004 | 3.875 | 3.899 | 3.854 | 3.864 | 644,329 | -0.02(-0.54%) |
Oct 14, 2004 | 3.892 | 3.906 | 3.875 | 3.885 | 583,212 | -0.00(-0.09%) |
Oct 13, 2004 | 3.885 | 3.920 | 3.864 | 3.888 | 896,872 | +0.00(+0.09%) |
Oct 12, 2004 | 3.888 | 3.906 | 3.875 | 3.885 | 888,511 | +0.01(+0.27%) |
Oct 11, 2004 | 3.871 | 3.899 | 3.871 | 3.875 | 447,427 | -0.01(-0.27%) |
Oct 08, 2004 | 3.888 | 3.895 | 3.871 | 3.885 | 548,905 | -0.01(-0.18%) |
Oct 07, 2004 | 3.909 | 3.909 | 3.885 | 3.892 | 414,562 | -0.01(-0.18%) |
Oct 06, 2004 | 3.909 | 3.927 | 3.885 | 3.899 | 474,814 | +0.00(+0.09%) |
Oct 05, 2004 | 3.875 | 3.920 | 3.875 | 3.895 | 441,949 | +0.00(+0.00%) |
Oct 04, 2004 | 3.899 | 3.927 | 3.878 | 3.895 | 447,427 | -0.03(-0.80%) |
Oct 01, 2004 | 3.888 | 3.937 | 3.888 | 3.927 | 593,590 | +0.03(+0.80%) |
Sep 30, 2004 | 3.875 | 3.899 | 3.875 | 3.895 | 432,724 | -0.00(-0.09%) |
Sep 29, 2004 | 3.899 | 3.916 | 3.871 | 3.899 | 527,860 | +0.00(+0.09%) |
Sep 28, 2004 | 3.895 | 3.916 | 3.885 | 3.895 | 480,004 | -0.00(-0.09%) |
Sep 27, 2004 | 3.888 | 3.902 | 3.871 | 3.899 | 542,563 | +0.03(+0.72%) |
Sep 24, 2004 | 3.875 | 3.899 | 3.868 | 3.871 | 436,472 | -0.00(-0.09%) |
Sep 23, 2004 | 3.885 | 3.895 | 3.857 | 3.875 | 442,526 | -0.01(-0.36%) |
Sep 22, 2004 | 3.857 | 3.895 | 3.854 | 3.888 | 465,877 | +0.03(+0.72%) |
Sep 21, 2004 | 3.861 | 3.885 | 3.854 | 3.861 | 508,833 | -0.01(-0.18%) |
Sep 20, 2004 | 3.895 | 3.895 | 3.850 | 3.868 | 597,338 | -0.03(-0.71%) |
Sep 17, 2004 | 3.885 | 3.909 | 3.868 | 3.895 | 548,905 | +0.03(+0.72%) |
Sep 16, 2004 | 3.868 | 3.892 | 3.854 | 3.868 | 374,201 | +0.00(+0.00%) |
Sep 15, 2004 | 3.881 | 3.881 | 3.850 | 3.868 | 459,535 | +0.02(+0.45%) |
Sep 14, 2004 | 3.885 | 3.888 | 3.833 | 3.850 | 610,888 | -0.02(-0.63%) |
Sep 13, 2004 | 3.916 | 3.947 | 3.857 | 3.875 | 986,530 | -0.04(-1.06%) |
Sep 10, 2004 | 3.909 | 3.916 | 3.878 | 3.916 | 724,186 | +0.04(+1.07%) |
Sep 09, 2004 | 3.857 | 3.902 | 3.857 | 3.875 | 352,867 | -0.00(-0.09%) |
Sep 08, 2004 | 3.881 | 3.899 | 3.854 | 3.878 | 695,933 | +0.00(+0.00%) |
Sep 07, 2004 | 3.888 | 3.902 | 3.871 | 3.878 | 505,085 | -0.00(-0.09%) |
Sep 03, 2004 | 3.861 | 3.885 | 3.857 | 3.881 | 306,453 | +0.01(+0.27%) |
Sep 02, 2004 | 3.868 | 3.885 | 3.850 | 3.871 | 501,049 | +0.00(+0.09%) |
Sep 01, 2004 | 3.871 | 3.871 | 3.836 | 3.868 | 544,581 | -0.00(-0.09%) |
Aug 31, 2004 | 3.864 | 3.878 | 3.850 | 3.871 | 560,148 | +0.01(+0.18%) |
Aug 30, 2004 | 3.847 | 3.864 | 3.826 | 3.864 | 422,345 | +0.01(+0.18%) |
Aug 27, 2004 | 3.833 | 3.864 | 3.829 | 3.857 | 617,807 | +0.02(+0.54%) |
Aug 26, 2004 | 3.840 | 3.868 | 3.829 | 3.836 | 576,581 | -0.00(-0.09%) |
Aug 25, 2004 | 3.840 | 3.850 | 3.823 | 3.840 | 454,346 | +0.00(+0.00%) |
Aug 24, 2004 | 3.819 | 3.847 | 3.812 | 3.840 | 653,555 | +0.00(+0.00%) |
Aug 23, 2004 | 3.826 | 3.840 | 3.795 | 3.840 | 486,923 | +0.01(+0.18%) |
Aug 20, 2004 | 3.847 | 3.847 | 3.823 | 3.833 | 502,490 | -0.01(-0.36%) |
Aug 19, 2004 | 3.819 | 3.847 | 3.788 | 3.847 | 510,274 | +0.02(+0.45%) |
Aug 18, 2004 | 3.816 | 3.833 | 3.795 | 3.829 | 450,021 | +0.00(+0.00%) |
Aug 17, 2004 | 3.805 | 3.833 | 3.781 | 3.829 | 472,220 | +0.04(+1.01%) |
Aug 16, 2004 | 3.805 | 3.809 | 3.767 | 3.791 | 474,526 | +0.01(+0.28%) |
Aug 13, 2004 | 3.753 | 3.805 | 3.753 | 3.781 | 490,094 | +0.02(+0.65%) |
Aug 12, 2004 | 3.791 | 3.795 | 3.746 | 3.757 | 401,012 | -0.01(-0.28%) |
Aug 11, 2004 | 3.798 | 3.833 | 3.757 | 3.767 | 575,716 | -0.07(-1.72%) |
Aug 10, 2004 | 3.781 | 3.833 | 3.756 | 3.833 | 786,457 | +0.07(+1.94%) |
Aug 09, 2004 | 3.774 | 3.819 | 3.732 | 3.760 | 473,661 | -0.05(-1.28%) |
Aug 06, 2004 | 3.809 | 3.812 | 3.795 | 3.809 | 383,426 | +0.02(+0.55%) |
Aug 05, 2004 | 3.791 | 3.809 | 3.784 | 3.788 | 455,787 | +0.01(+0.28%) |
Aug 04, 2004 | 3.764 | 3.791 | 3.757 | 3.777 | 300,398 | -0.01(-0.27%) |
Aug 03, 2004 | 3.746 | 3.795 | 3.732 | 3.788 | 446,562 | +0.02(+0.65%) |
Aug 02, 2004 | 3.764 | 3.795 | 3.736 | 3.764 | 420,904 | -0.01(-0.28%) |
Jul 30, 2004 | 3.777 | 3.788 | 3.760 | 3.774 | 579,176 | +0.01(+0.28%) |
Jul 29, 2004 | 3.729 | 3.777 | 3.718 | 3.764 | 364,687 | +0.01(+0.37%) |
Jul 28, 2004 | 3.684 | 3.764 | 3.670 | 3.750 | 431,571 | +0.02(+0.56%) |
Jul 27, 2004 | 3.670 | 3.764 | 3.663 | 3.729 | 514,022 | +0.07(+1.99%) |
Jul 26, 2004 | 3.687 | 3.729 | 3.642 | 3.656 | 589,842 | -0.06(-1.59%) |
Jul 23, 2004 | 3.739 | 3.760 | 3.712 | 3.715 | 494,706 | -0.03(-0.83%) |
Jul 22, 2004 | 3.777 | 3.788 | 3.732 | 3.746 | 496,724 | -0.03(-0.83%) |
Jul 21, 2004 | 3.795 | 3.798 | 3.764 | 3.777 | 569,085 | -0.00(-0.09%) |
Jul 20, 2004 | 3.750 | 3.805 | 3.739 | 3.781 | 500,184 | +0.01(+0.28%) |
Jul 19, 2004 | 3.795 | 3.798 | 3.760 | 3.771 | 443,391 | -0.01(-0.18%) |
Jul 16, 2004 | 3.798 | 3.812 | 3.750 | 3.777 | 492,977 | -0.00(-0.09%) |
Jul 15, 2004 | 3.798 | 3.798 | 3.732 | 3.781 | 485,481 | +0.02(+0.46%) |
Jul 14, 2004 | 3.732 | 3.777 | 3.725 | 3.764 | 539,391 | +0.01(+0.18%) |
Jul 13, 2004 | 3.750 | 3.812 | 3.729 | 3.757 | 632,798 | -0.02(-0.64%) |
Jul 12, 2004 | 3.764 | 3.816 | 3.698 | 3.781 | 988,548 | +0.05(+1.21%) |
Jul 09, 2004 | 3.743 | 3.746 | 3.698 | 3.736 | 517,481 | +0.01(+0.19%) |
Jul 08, 2004 | 3.705 | 3.746 | 3.694 | 3.729 | 453,481 | -0.00(-0.09%) |
Jul 07, 2004 | 3.694 | 3.743 | 3.680 | 3.732 | 485,481 | +0.05(+1.22%) |
Jul 06, 2004 | 3.694 | 3.708 | 3.680 | 3.687 | 418,021 | +0.01(+0.19%) |
Jul 02, 2004 | 3.653 | 3.691 | 3.653 | 3.680 | 390,057 | +0.03(+0.76%) |
Jul 01, 2004 | 3.649 | 3.708 | 3.649 | 3.653 | 423,210 | +0.00(+0.10%) |
Jun 30, 2004 | 3.698 | 3.712 | 3.645 | 3.649 | 604,833 | -0.05(-1.22%) |
Jun 29, 2004 | 3.725 | 3.729 | 3.694 | 3.694 | 411,679 | -0.02(-0.47%) |
Jun 28, 2004 | 3.694 | 3.725 | 3.659 | 3.712 | 441,084 | +0.02(+0.47%) |
Jun 25, 2004 | 3.694 | 3.712 | 3.670 | 3.694 | 416,003 | +0.00(+0.09%) |
Jun 24, 2004 | 3.642 | 3.708 | 3.628 | 3.691 | 541,409 | +0.05(+1.24%) |
Jun 23, 2004 | 3.649 | 3.666 | 3.642 | 3.646 | 580,905 | -0.02(-0.47%) |
Jun 22, 2004 | 3.698 | 3.718 | 3.646 | 3.663 | 768,294 | -0.03(-0.94%) |
Jun 21, 2004 | 3.698 | 3.732 | 3.677 | 3.698 | 654,419 | -0.00(-0.09%) |
Jun 18, 2004 | 3.712 | 3.729 | 3.698 | 3.701 | 515,175 | -0.02(-0.65%) |
Jun 17, 2004 | 3.701 | 3.732 | 3.698 | 3.725 | 414,850 | +0.01(+0.37%) |
Jun 16, 2004 | 3.701 | 3.743 | 3.698 | 3.712 | 864,583 | -0.02(-0.47%) |
Jun 15, 2004 | 3.677 | 3.729 | 3.677 | 3.729 | 447,427 | +0.05(+1.42%) |
Jun 14, 2004 | 3.718 | 3.729 | 3.642 | 3.677 | 653,266 | -0.03(-0.84%) |
Jun 10, 2004 | 3.670 | 3.712 | 3.666 | 3.708 | 541,409 | +0.05(+1.42%) |
Jun 09, 2004 | 3.625 | 3.659 | 3.618 | 3.656 | 572,545 | +0.01(+0.19%) |
Jun 08, 2004 | 3.691 | 3.718 | 3.642 | 3.649 | 542,851 | -0.06(-1.50%) |
Jun 07, 2004 | 3.715 | 3.725 | 3.677 | 3.705 | 653,843 | +0.00(+0.09%) |
Jun 04, 2004 | 3.642 | 3.708 | 3.607 | 3.701 | 450,598 | +0.07(+1.81%) |
Jun 03, 2004 | 3.614 | 3.656 | 3.607 | 3.635 | 484,328 | -0.01(-0.38%) |
Jun 02, 2004 | 3.656 | 3.694 | 3.642 | 3.649 | 489,517 | +0.00(+0.09%) |