Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.896 | 3.948 | 3.877 | 3.912 | 170,036 | +0.06(+1.48%) |
May 27, 2005 | 3.899 | 3.909 | 3.806 | 3.855 | 439,077 | -0.03(-0.77%) |
May 26, 2005 | 3.836 | 3.988 | 3.785 | 3.885 | 286,878 | +0.04(+0.99%) |
May 25, 2005 | 3.923 | 3.923 | 3.779 | 3.847 | 87,491 | -0.09(-2.21%) |
May 24, 2005 | 3.969 | 3.983 | 3.880 | 3.934 | 405,251 | +0.05(+1.33%) |
May 23, 2005 | 3.863 | 3.956 | 3.863 | 3.882 | 345,994 | -0.05(-1.18%) |
May 20, 2005 | 3.961 | 3.961 | 3.926 | 3.929 | 156,568 | -0.00(-0.07%) |
May 19, 2005 | 3.863 | 3.950 | 3.863 | 3.931 | 294,372 | +0.10(+2.48%) |
May 18, 2005 | 3.654 | 3.950 | 3.643 | 3.836 | 739,464 | +0.21(+5.93%) |
May 17, 2005 | 3.651 | 3.654 | 3.488 | 3.622 | 1,164,705 | -0.00(-0.07%) |
May 16, 2005 | 3.749 | 3.820 | 3.616 | 3.624 | 420,313 | -0.23(-5.86%) |
May 13, 2005 | 3.939 | 3.939 | 3.766 | 3.850 | 211,463 | -0.09(-2.28%) |
May 12, 2005 | 3.939 | 4.018 | 3.926 | 3.939 | 484,542 | +0.00(+0.00%) |
May 11, 2005 | 3.926 | 3.942 | 3.877 | 3.939 | 430,413 | +0.00(+0.07%) |
May 10, 2005 | 3.931 | 3.945 | 3.912 | 3.937 | 116,403 | +0.01(+0.14%) |
May 09, 2005 | 3.904 | 3.953 | 3.904 | 3.931 | 389,067 | -0.01(-0.21%) |
May 06, 2005 | 3.926 | 3.967 | 3.882 | 3.939 | 321,157 | +0.03(+0.69%) |
May 05, 2005 | 3.967 | 3.980 | 3.912 | 3.912 | 162,608 | -0.02(-0.48%) |
May 04, 2005 | 3.999 | 4.021 | 3.888 | 3.931 | 257,178 | -0.04(-1.03%) |
May 03, 2005 | 4.140 | 4.140 | 3.912 | 3.972 | 780,298 | -0.13(-3.18%) |
May 02, 2005 | 4.043 | 4.108 | 4.015 | 4.102 | 324,006 | +0.11(+2.72%) |
Apr 29, 2005 | 4.130 | 4.130 | 3.956 | 3.994 | 156,907 | -0.10(-2.39%) |
Apr 28, 2005 | 4.116 | 4.217 | 4.078 | 4.092 | 49,623 | -0.05(-1.31%) |
Apr 27, 2005 | 4.339 | 4.361 | 4.002 | 4.146 | 176,028 | -0.18(-4.27%) |
Apr 26, 2005 | 4.309 | 4.363 | 4.236 | 4.331 | 155,235 | +0.02(+0.38%) |
Apr 25, 2005 | 4.358 | 4.358 | 4.268 | 4.314 | 142,161 | +0.01(+0.32%) |
Apr 22, 2005 | 4.295 | 4.382 | 4.170 | 4.301 | 508,824 | +0.06(+1.41%) |
Apr 21, 2005 | 4.260 | 4.355 | 4.187 | 4.241 | 420,324 | -0.04(-0.89%) |
Apr 20, 2005 | 4.260 | 4.336 | 4.132 | 4.279 | 356,021 | +0.04(+0.96%) |
Apr 19, 2005 | 4.255 | 4.469 | 4.211 | 4.238 | 435,061 | +0.19(+4.70%) |
Apr 18, 2005 | 3.961 | 4.070 | 3.956 | 4.048 | 109,907 | +0.05(+1.25%) |
Apr 15, 2005 | 4.102 | 4.146 | 3.986 | 3.998 | 162,262 | -0.07(-1.76%) |
Apr 14, 2005 | 4.176 | 4.217 | 4.070 | 4.070 | 128,878 | -0.09(-2.09%) |
Apr 13, 2005 | 4.257 | 4.257 | 4.152 | 4.157 | 137,056 | -0.01(-0.13%) |
Apr 12, 2005 | 4.217 | 4.260 | 4.157 | 4.162 | 215,880 | -0.02(-0.52%) |
Apr 11, 2005 | 4.505 | 4.505 | 4.143 | 4.184 | 111,895 | +0.01(+0.33%) |
Apr 08, 2005 | 4.208 | 4.366 | 4.143 | 4.170 | 277,216 | -0.04(-0.97%) |
Apr 07, 2005 | 4.219 | 4.238 | 4.121 | 4.211 | 234,162 | -0.01(-0.32%) |
Apr 06, 2005 | 4.244 | 4.277 | 4.184 | 4.225 | 183,666 | -0.04(-0.96%) |
Apr 05, 2005 | 4.287 | 4.290 | 4.251 | 4.265 | 141,307 | +0.02(+0.58%) |
Apr 04, 2005 | 4.355 | 4.355 | 4.206 | 4.241 | 489,894 | -0.07(-1.58%) |
Apr 01, 2005 | 4.320 | 4.320 | 4.249 | 4.309 | 184,394 | +0.05(+1.15%) |
Mar 31, 2005 | 4.278 | 4.306 | 4.260 | 4.260 | 67,836 | -0.07(-1.57%) |
Mar 30, 2005 | 4.333 | 4.333 | 4.293 | 4.328 | 104,448 | -0.01(-0.13%) |
Mar 29, 2005 | 4.309 | 4.347 | 4.293 | 4.333 | 158,452 | +0.05(+1.21%) |
Mar 28, 2005 | 4.418 | 4.418 | 4.265 | 4.282 | 472,822 | -0.02(-0.50%) |
Mar 24, 2005 | 4.328 | 4.347 | 4.274 | 4.303 | 474,523 | -0.03(-0.63%) |
Mar 23, 2005 | 4.374 | 4.401 | 4.217 | 4.331 | 435,875 | -0.05(-1.12%) |
Mar 22, 2005 | 4.325 | 4.428 | 4.325 | 4.380 | 286,797 | -0.00(-0.06%) |
Mar 21, 2005 | 4.320 | 4.382 | 4.276 | 4.382 | 225,700 | +0.01(+0.19%) |
Mar 18, 2005 | 4.428 | 4.428 | 4.361 | 4.374 | 164,496 | -0.02(-0.37%) |
Mar 17, 2005 | 4.252 | 4.418 | 4.252 | 4.390 | 1,295,111 | +0.07(+1.70%) |
Mar 16, 2005 | 4.255 | 4.333 | 4.233 | 4.317 | 137,914 | +0.04(+0.82%) |
Mar 15, 2005 | 4.265 | 4.314 | 4.233 | 4.282 | 99,796 | -0.01(-0.25%) |
Mar 14, 2005 | 4.415 | 4.415 | 4.238 | 4.293 | 367,564 | -0.00(-0.06%) |
Mar 11, 2005 | 4.252 | 4.301 | 4.252 | 4.295 | 87,903 | +0.04(+0.83%) |
Mar 10, 2005 | 4.306 | 4.347 | 4.257 | 4.260 | 728,528 | -0.10(-2.24%) |
Mar 09, 2005 | 4.374 | 4.380 | 4.350 | 4.358 | 41,132 | -0.03(-0.68%) |
Mar 08, 2005 | 4.404 | 4.404 | 4.279 | 4.388 | 121,280 | -0.03(-0.62%) |
Mar 07, 2005 | 4.477 | 4.477 | 4.372 | 4.415 | 133,372 | -0.04(-0.91%) |
Mar 04, 2005 | 4.483 | 4.483 | 4.380 | 4.456 | 76,191 | +0.00(+0.00%) |
Mar 03, 2005 | 4.524 | 4.524 | 4.374 | 4.456 | 141,642 | -0.02(-0.55%) |
Mar 02, 2005 | 4.483 | 4.496 | 4.428 | 4.480 | 122,709 | +0.05(+1.04%) |
Mar 01, 2005 | 4.347 | 4.434 | 4.312 | 4.434 | 672,986 | +0.11(+2.64%) |
Feb 28, 2005 | 4.314 | 4.341 | 4.244 | 4.320 | 593,960 | +0.07(+1.60%) |
Feb 25, 2005 | 4.252 | 4.312 | 4.187 | 4.252 | 140,001 | +0.07(+1.76%) |
Feb 24, 2005 | 4.178 | 4.184 | 4.143 | 4.178 | 193,876 | -0.01(-0.13%) |
Feb 23, 2005 | 4.159 | 4.225 | 4.051 | 4.184 | 346,672 | +0.01(+0.20%) |
Feb 22, 2005 | 4.170 | 4.233 | 4.157 | 4.176 | 528,056 | -0.05(-1.09%) |
Feb 18, 2005 | 4.252 | 4.293 | 4.198 | 4.222 | 144,385 | -0.02(-0.38%) |
Feb 17, 2005 | 4.328 | 4.328 | 4.225 | 4.238 | 183,695 | -0.04(-0.95%) |
Feb 16, 2005 | 4.306 | 4.320 | 4.198 | 4.279 | 295,855 | +0.05(+1.09%) |
Feb 15, 2005 | 4.236 | 4.252 | 4.192 | 4.233 | 211,702 | +0.05(+1.17%) |
Feb 14, 2005 | 4.007 | 4.230 | 4.007 | 4.184 | 958,627 | +0.10(+2.33%) |
Feb 11, 2005 | 4.021 | 4.157 | 3.988 | 4.089 | 126,570 | +0.07(+1.76%) |
Feb 10, 2005 | 4.043 | 4.043 | 3.948 | 4.018 | 163,720 | +0.07(+1.86%) |
Feb 09, 2005 | 4.054 | 4.089 | 3.945 | 3.945 | 142,577 | -0.15(-3.71%) |
Feb 08, 2005 | 4.170 | 4.170 | 4.029 | 4.097 | 168,880 | -0.02(-0.59%) |
Feb 07, 2005 | 4.143 | 4.159 | 4.105 | 4.121 | 90,333 | +0.02(+0.46%) |
Feb 04, 2005 | 4.130 | 4.135 | 4.077 | 4.102 | 108,979 | -0.04(-0.98%) |
Feb 03, 2005 | 4.070 | 4.143 | 4.070 | 4.143 | 183,084 | +0.02(+0.59%) |
Feb 02, 2005 | 4.157 | 4.170 | 3.980 | 4.119 | 201,775 | -0.04(-1.04%) |
Feb 01, 2005 | 4.116 | 4.184 | 4.083 | 4.162 | 193,766 | +0.03(+0.79%) |
Jan 31, 2005 | 4.127 | 4.157 | 4.037 | 4.130 | 94,705 | +0.06(+1.40%) |
Jan 28, 2005 | 4.102 | 4.140 | 4.018 | 4.073 | 148,982 | -0.06(-1.38%) |
Jan 27, 2005 | 4.130 | 4.130 | 4.075 | 4.130 | 106,532 | +0.00(+0.07%) |
Jan 26, 2005 | 4.075 | 4.130 | 4.048 | 4.127 | 171,891 | +0.05(+1.33%) |
Jan 25, 2005 | 3.969 | 4.116 | 3.969 | 4.073 | 208,559 | +0.10(+2.60%) |
Jan 24, 2005 | 3.967 | 4.032 | 3.804 | 3.969 | 546,912 | -0.06(-1.48%) |
Jan 21, 2005 | 4.078 | 4.157 | 3.999 | 4.029 | 249,779 | -0.07(-1.59%) |
Jan 20, 2005 | 4.238 | 4.358 | 4.081 | 4.094 | 664,998 | -0.16(-3.76%) |
Jan 19, 2005 | 4.510 | 4.510 | 4.086 | 4.254 | 504,631 | -0.03(-0.70%) |
Jan 18, 2005 | 4.423 | 4.423 | 4.227 | 4.284 | 650,437 | -0.05(-1.13%) |
Jan 14, 2005 | 4.407 | 4.415 | 4.279 | 4.333 | 260,376 | -0.01(-0.31%) |
Jan 13, 2005 | 4.333 | 4.371 | 4.293 | 4.347 | 127,534 | +0.03(+0.63%) |
Jan 12, 2005 | 4.415 | 4.428 | 4.279 | 4.320 | 141,698 | -0.05(-1.24%) |
Jan 11, 2005 | 4.339 | 4.496 | 4.238 | 4.374 | 250,648 | +0.05(+1.07%) |
Jan 10, 2005 | 4.211 | 4.336 | 4.116 | 4.328 | 195,043 | +0.22(+5.36%) |
Jan 07, 2005 | 4.320 | 4.320 | 4.075 | 4.108 | 296,168 | -0.16(-3.82%) |
Jan 06, 2005 | 4.396 | 4.396 | 4.271 | 4.271 | 171,007 | -0.03(-0.76%) |
Jan 05, 2005 | 4.442 | 4.442 | 4.287 | 4.303 | 241,925 | -0.07(-1.49%) |
Jan 04, 2005 | 4.469 | 4.477 | 4.320 | 4.369 | 465,715 | +0.08(+1.97%) |
Jan 03, 2005 | 4.412 | 4.415 | 4.244 | 4.284 | 166,429 | -0.12(-2.83%) |
Dec 31, 2004 | 4.225 | 4.409 | 4.214 | 4.409 | 164,161 | +0.12(+2.92%) |
Dec 30, 2004 | 4.328 | 4.350 | 4.241 | 4.284 | 106,741 | +0.00(+0.06%) |
Dec 29, 2004 | 4.355 | 4.361 | 4.279 | 4.282 | 469,664 | +0.00(+0.06%) |
Dec 28, 2004 | 4.211 | 4.298 | 4.116 | 4.279 | 376,541 | +0.07(+1.61%) |
Dec 27, 2004 | 4.219 | 4.241 | 4.108 | 4.211 | 151,647 | -0.01(-0.26%) |
Dec 23, 2004 | 4.276 | 4.347 | 4.222 | 4.222 | 711,490 | -0.03(-0.70%) |
Dec 22, 2004 | 3.934 | 4.279 | 3.915 | 4.252 | 546,960 | +0.10(+2.35%) |
Dec 21, 2004 | 4.200 | 4.200 | 4.081 | 4.154 | 265,014 | +0.05(+1.19%) |
Dec 20, 2004 | 4.146 | 4.208 | 4.075 | 4.105 | 162,689 | -0.10(-2.39%) |
Dec 17, 2004 | 4.078 | 4.238 | 4.078 | 4.206 | 371,020 | -0.01(-0.32%) |
Dec 16, 2004 | 4.195 | 4.227 | 4.143 | 4.219 | 76,191 | +0.00(+0.06%) |
Dec 15, 2004 | 4.143 | 4.227 | 4.102 | 4.217 | 238,513 | +0.14(+3.47%) |
Dec 14, 2004 | 4.075 | 4.102 | 4.070 | 4.075 | 128,458 | +0.03(+0.67%) |
Dec 13, 2004 | 4.021 | 4.048 | 3.874 | 4.048 | 265,750 | +0.06(+1.57%) |
Dec 10, 2004 | 4.007 | 4.043 | 3.885 | 3.986 | 124,409 | -0.04(-0.88%) |
Dec 09, 2004 | 4.130 | 4.130 | 4.007 | 4.021 | 360,346 | -0.10(-2.31%) |
Dec 08, 2004 | 4.265 | 4.265 | 4.089 | 4.116 | 288,939 | -0.09(-2.07%) |
Dec 07, 2004 | 4.412 | 4.412 | 4.203 | 4.203 | 277,529 | -0.15(-3.37%) |
Dec 06, 2004 | 4.350 | 4.453 | 4.347 | 4.350 | 122,569 | -0.04(-0.87%) |
Dec 03, 2004 | 4.347 | 4.445 | 4.347 | 4.388 | 451,260 | +0.04(+0.94%) |
Dec 02, 2004 | 4.211 | 4.483 | 4.200 | 4.347 | 742,040 | +0.09(+2.04%) |
Dec 01, 2004 | 4.157 | 4.306 | 4.075 | 4.260 | 381,326 | +0.13(+3.16%) |
Nov 30, 2004 | 4.116 | 4.170 | 4.048 | 4.130 | 201,705 | +0.01(+0.33%) |
Nov 29, 2004 | 4.116 | 4.178 | 4.051 | 4.116 | 453,469 | -0.04(-1.05%) |
Nov 26, 2004 | 4.075 | 4.159 | 4.056 | 4.159 | 188,086 | +0.08(+2.00%) |
Nov 24, 2004 | 3.939 | 4.102 | 3.939 | 4.078 | 244,402 | +0.02(+0.60%) |
Nov 23, 2004 | 4.062 | 4.067 | 3.871 | 4.054 | 359,241 | -0.01(-0.20%) |
Nov 22, 2004 | 3.880 | 4.089 | 3.804 | 4.062 | 956,260 | +0.18(+4.69%) |
Nov 19, 2004 | 3.681 | 3.953 | 3.668 | 3.880 | 9,722,721 | +0.20(+5.31%) |
Nov 18, 2004 | 3.722 | 3.907 | 3.649 | 3.684 | 998,221 | -0.04(-1.02%) |
Nov 17, 2004 | 3.763 | 3.787 | 3.564 | 3.722 | 461,566 | -0.04(-1.08%) |
Nov 16, 2004 | 4.108 | 4.108 | 3.717 | 3.763 | 551,377 | -0.28(-6.92%) |
Nov 15, 2004 | 4.054 | 4.070 | 3.904 | 4.043 | 251,395 | -0.02(-0.53%) |
Nov 12, 2004 | 4.059 | 4.102 | 4.021 | 4.064 | 229,679 | -0.04(-0.93%) |
Nov 11, 2004 | 4.094 | 4.200 | 4.094 | 4.102 | 418,134 | -0.08(-1.95%) |
Nov 10, 2004 | 4.067 | 4.184 | 4.067 | 4.184 | 581,927 | +0.07(+1.65%) |
Nov 09, 2004 | 4.064 | 4.143 | 4.062 | 4.116 | 462,303 | +0.03(+0.73%) |
Nov 08, 2004 | 4.062 | 4.206 | 4.045 | 4.086 | 622,048 | +0.01(+0.27%) |
Nov 05, 2004 | 4.005 | 4.111 | 3.999 | 4.075 | 98,276 | +0.07(+1.76%) |
Nov 04, 2004 | 3.945 | 4.013 | 3.926 | 4.005 | 24,292 | -0.01(-0.34%) |
Nov 03, 2004 | 3.926 | 4.062 | 3.926 | 4.018 | 48,217 | +0.05(+1.30%) |
Nov 02, 2004 | 3.913 | 3.975 | 3.912 | 3.967 | 103,797 | +0.01(+0.21%) |
Nov 01, 2004 | 3.804 | 3.967 | 3.771 | 3.958 | 78,400 | +0.04(+0.97%) |
Oct 29, 2004 | 3.929 | 3.939 | 3.793 | 3.920 | 126,618 | +0.02(+0.56%) |
Oct 28, 2004 | 3.871 | 3.958 | 3.871 | 3.899 | 179,252 | +0.03(+0.70%) |
Oct 27, 2004 | 3.871 | 3.958 | 3.804 | 3.871 | 165,634 | +0.02(+0.56%) |
Oct 26, 2004 | 3.741 | 3.885 | 3.619 | 3.850 | 120,360 | +0.14(+3.81%) |
Oct 25, 2004 | 3.573 | 3.733 | 3.573 | 3.708 | 89,810 | +0.15(+4.36%) |
Oct 22, 2004 | 3.518 | 3.638 | 3.478 | 3.554 | 242,561 | +0.03(+0.93%) |
Oct 21, 2004 | 3.668 | 3.692 | 3.521 | 3.521 | 181,829 | -0.13(-3.64%) |
Oct 20, 2004 | 3.317 | 3.668 | 3.317 | 3.654 | 207,226 | +0.31(+9.26%) |
Oct 19, 2004 | 3.388 | 3.420 | 3.344 | 3.344 | 8,465 | -0.06(-1.76%) |
Oct 18, 2004 | 3.287 | 3.404 | 3.287 | 3.404 | 9,938 | +0.11(+3.30%) |
Oct 15, 2004 | 3.342 | 3.342 | 3.296 | 3.296 | 6,993 | -0.05(-1.38%) |
Oct 14, 2004 | 3.328 | 3.344 | 3.225 | 3.342 | 103,429 | -0.01(-0.24%) |
Oct 13, 2004 | 3.266 | 3.350 | 3.266 | 3.350 | 1,840 | +0.05(+1.56%) |
Oct 12, 2004 | 3.274 | 3.328 | 3.236 | 3.298 | 44,169 | +0.08(+2.62%) |
Oct 11, 2004 | 3.084 | 3.257 | 3.084 | 3.214 | 120,728 | +0.05(+1.72%) |
Oct 08, 2004 | 3.105 | 3.184 | 3.105 | 3.160 | 43,801 | -0.01(-0.43%) |
Oct 07, 2004 | 3.085 | 3.179 | 3.008 | 3.173 | 47,849 | +0.04(+1.30%) |
Oct 06, 2004 | 3.133 | 3.179 | 3.103 | 3.133 | 8,097 | +0.09(+2.95%) |
Oct 05, 2004 | 3.067 | 3.086 | 3.016 | 3.043 | 15,091 | -0.03(-0.89%) |
Oct 04, 2004 | 3.043 | 3.111 | 2.991 | 3.070 | 16,563 | +0.03(+0.89%) |
Oct 01, 2004 | 2.961 | 3.056 | 2.790 | 3.043 | 30,550 | +0.07(+2.28%) |
Sep 30, 2004 | 2.801 | 2.975 | 2.801 | 2.975 | 32,022 | +0.23(+8.42%) |
Sep 29, 2004 | 2.839 | 2.866 | 2.744 | 2.744 | 15,827 | -0.10(-3.35%) |
Sep 28, 2004 | 2.845 | 2.899 | 2.768 | 2.839 | 23,188 | +0.07(+2.45%) |
Sep 27, 2004 | 2.834 | 2.834 | 2.771 | 2.771 | 12,514 | -0.06(-2.02%) |
Sep 24, 2004 | 2.964 | 2.964 | 2.828 | 2.828 | 27,237 | -0.18(-6.13%) |
Sep 23, 2004 | 2.989 | 3.013 | 2.910 | 3.013 | 5,889 | -0.02(-0.63%) |
Sep 22, 2004 | 3.111 | 3.225 | 3.010 | 3.032 | 15,827 | -0.08(-2.70%) |
Sep 21, 2004 | 3.342 | 3.342 | 3.062 | 3.116 | 393,841 | -0.01(-0.26%) |
Sep 20, 2004 | 3.122 | 3.179 | 3.122 | 3.124 | 59,260 | +0.04(+1.23%) |
Sep 17, 2004 | 2.975 | 3.179 | 2.975 | 3.086 | 34,967 | +0.08(+2.53%) |
Sep 16, 2004 | 3.121 | 3.146 | 3.002 | 3.010 | 38,092 | -0.02(-0.72%) |
Sep 15, 2004 | 3.054 | 3.105 | 3.021 | 3.032 | 55,947 | -0.01(-0.45%) |
Sep 14, 2004 | 3.054 | 3.124 | 3.046 | 3.046 | 5,889 | -0.07(-2.10%) |
Sep 13, 2004 | 3.043 | 3.124 | 2.999 | 3.111 | 20,612 | -0.01(-0.43%) |
Sep 10, 2004 | 3.067 | 3.124 | 3.067 | 3.124 | 3,187 | +0.02(+0.61%) |
Sep 09, 2004 | 2.978 | 3.124 | 2.978 | 3.105 | 15,091 | +0.14(+4.86%) |
Sep 08, 2004 | 2.980 | 3.059 | 2.910 | 2.961 | 23,924 | -0.01(-0.27%) |
Sep 07, 2004 | 2.915 | 2.983 | 2.915 | 2.970 | 41,224 | +0.15(+5.20%) |
Sep 03, 2004 | 2.744 | 2.959 | 2.744 | 2.823 | 128,826 | -0.03(-0.95%) |
Sep 02, 2004 | 2.855 | 2.896 | 2.836 | 2.850 | 57,419 | -0.05(-1.78%) |
Sep 01, 2004 | 2.880 | 2.937 | 2.717 | 2.902 | 45,641 | +0.07(+2.50%) |
Aug 31, 2004 | 3.002 | 3.002 | 2.744 | 2.831 | 34,967 | -0.08(-2.80%) |
Aug 30, 2004 | 2.975 | 2.975 | 2.912 | 2.912 | 1,104 | -0.02(-0.74%) |
Aug 27, 2004 | 3.032 | 3.048 | 2.934 | 2.934 | 11,778 | -0.05(-1.82%) |
Aug 26, 2004 | 3.018 | 3.067 | 2.989 | 2.989 | 92,755 | -0.01(-0.27%) |
Aug 25, 2004 | 3.032 | 3.032 | 2.964 | 2.997 | 63,309 | -0.03(-1.08%) |
Aug 24, 2004 | 3.152 | 3.152 | 3.029 | 3.029 | 12,882 | -0.04(-1.41%) |
Aug 23, 2004 | 3.002 | 3.152 | 3.002 | 3.073 | 35,335 | +0.07(+2.35%) |
Aug 20, 2004 | 3.032 | 3.032 | 2.989 | 3.002 | 46,009 | +0.01(+0.45%) |
Aug 19, 2004 | 2.989 | 3.016 | 2.967 | 2.989 | 183,301 | -0.02(-0.54%) |
Aug 18, 2004 | 2.994 | 3.247 | 2.989 | 3.005 | 102,325 | +0.06(+1.94%) |
Aug 17, 2004 | 2.883 | 3.122 | 2.883 | 2.948 | 163,425 | +0.06(+2.17%) |
Aug 16, 2004 | 2.893 | 2.929 | 2.747 | 2.885 | 339,365 | -0.03(-1.02%) |
Aug 13, 2004 | 2.921 | 2.997 | 2.839 | 2.915 | 251,395 | -0.02(-0.65%) |
Aug 12, 2004 | 3.046 | 3.049 | 2.912 | 2.934 | 64,413 | -0.12(-4.00%) |
Aug 11, 2004 | 3.097 | 3.097 | 3.048 | 3.056 | 20,244 | -0.04(-1.40%) |
Aug 10, 2004 | 3.084 | 3.152 | 3.084 | 3.100 | 27,605 | -0.02(-0.78%) |
Aug 09, 2004 | 3.198 | 3.249 | 3.100 | 3.124 | 141,341 | -0.16(-4.96%) |
Aug 06, 2004 | 3.309 | 3.310 | 3.184 | 3.287 | 30,182 | -0.04(-1.22%) |
Aug 05, 2004 | 3.355 | 3.453 | 3.320 | 3.328 | 70,670 | -0.04(-1.21%) |
Aug 04, 2004 | 3.426 | 3.429 | 3.312 | 3.369 | 104,901 | -0.09(-2.67%) |
Aug 03, 2004 | 3.369 | 3.505 | 3.369 | 3.461 | 111,346 | +0.06(+1.76%) |
Aug 02, 2004 | 3.499 | 3.537 | 3.358 | 3.401 | 170,787 | -0.10(-2.72%) |
Jul 30, 2004 | 3.423 | 3.510 | 3.423 | 3.497 | 61,100 | +0.10(+2.88%) |
Jul 29, 2004 | 3.401 | 3.450 | 3.320 | 3.399 | 503,527 | +0.09(+2.63%) |
Jul 28, 2004 | 3.467 | 3.475 | 3.312 | 3.312 | 48,217 | -0.15(-4.39%) |
Jul 27, 2004 | 3.526 | 3.532 | 3.440 | 3.464 | 32,758 | -0.05(-1.47%) |
Jul 26, 2004 | 3.545 | 3.545 | 3.480 | 3.516 | 7,729 | -0.01(-0.39%) |
Jul 23, 2004 | 3.586 | 3.586 | 3.448 | 3.529 | 92,755 | -0.01(-0.15%) |
Jul 22, 2004 | 3.535 | 3.551 | 3.532 | 3.535 | 53,370 | -0.02(-0.61%) |
Jul 21, 2004 | 3.630 | 3.825 | 3.556 | 3.556 | 198,392 | +0.02(+0.69%) |
Jul 20, 2004 | 3.437 | 3.532 | 3.423 | 3.532 | 19,876 | +0.08(+2.36%) |
Jul 19, 2004 | 3.573 | 3.583 | 3.410 | 3.450 | 43,432 | -0.12(-3.42%) |
Jul 16, 2004 | 3.616 | 3.624 | 3.532 | 3.573 | 166,370 | +0.02(+0.46%) |
Jul 15, 2004 | 3.562 | 3.613 | 3.554 | 3.556 | 286,362 | -0.01(-0.15%) |
Jul 14, 2004 | 3.545 | 3.771 | 3.532 | 3.562 | 146,862 | +0.02(+0.46%) |
Jul 13, 2004 | 3.532 | 3.586 | 3.516 | 3.545 | 41,224 | +0.01(+0.31%) |
Jul 12, 2004 | 3.505 | 3.559 | 3.491 | 3.535 | 46,009 | -0.01(-0.15%) |
Jul 09, 2004 | 3.497 | 3.619 | 3.497 | 3.540 | 47,113 | -0.01(-0.15%) |
Jul 08, 2004 | 3.535 | 3.635 | 3.483 | 3.545 | 68,462 | +0.01(+0.31%) |
Jul 07, 2004 | 3.532 | 3.562 | 3.521 | 3.535 | 29,814 | +0.04(+1.09%) |
Jul 06, 2004 | 3.603 | 3.603 | 3.459 | 3.497 | 366,235 | -0.11(-2.94%) |
Jul 02, 2004 | 3.521 | 3.673 | 3.521 | 3.603 | 674,682 | +0.00(+0.08%) |
Jul 01, 2004 | 3.537 | 3.608 | 3.464 | 3.600 | 99,012 | +0.07(+1.92%) |
Jun 30, 2004 | 3.611 | 3.681 | 3.532 | 3.532 | 53,370 | -0.00(-0.08%) |
Jun 29, 2004 | 3.676 | 3.747 | 3.467 | 3.535 | 36,807 | -0.08(-2.33%) |
Jun 28, 2004 | 3.505 | 3.668 | 3.505 | 3.619 | 405,619 | +0.16(+4.72%) |
Jun 25, 2004 | 3.611 | 3.649 | 3.366 | 3.456 | 424,023 | -0.15(-4.22%) |
Jun 24, 2004 | 3.545 | 3.630 | 3.545 | 3.608 | 247,346 | +0.01(+0.38%) |
Jun 23, 2004 | 3.594 | 3.630 | 3.551 | 3.594 | 213,115 | -0.00(-0.08%) |
Jun 22, 2004 | 3.545 | 3.681 | 3.526 | 3.597 | 879,701 | +0.06(+1.69%) |
Jun 21, 2004 | 3.516 | 3.567 | 3.510 | 3.537 | 37,175 | +0.02(+0.70%) |
Jun 18, 2004 | 3.548 | 3.670 | 3.513 | 3.513 | 107,846 | -0.02(-0.54%) |
Jun 17, 2004 | 3.491 | 3.624 | 3.440 | 3.532 | 122,569 | +0.01(+0.31%) |
Jun 16, 2004 | 3.518 | 3.564 | 3.429 | 3.521 | 1,034,292 | +0.10(+2.86%) |
Jun 15, 2004 | 3.393 | 3.521 | 3.317 | 3.423 | 240,721 | +0.09(+2.69%) |
Jun 14, 2004 | 3.472 | 3.472 | 3.238 | 3.334 | 96,435 | +0.02(+0.57%) |
Jun 10, 2004 | 3.315 | 3.315 | 3.315 | 3.315 | 1,104 | +0.02(+0.49%) |
Jun 09, 2004 | 3.325 | 3.369 | 3.263 | 3.298 | 44,905 | -0.07(-2.10%) |
Jun 08, 2004 | 3.315 | 3.380 | 3.287 | 3.369 | 96,803 | -0.05(-1.43%) |
Jun 07, 2004 | 3.219 | 3.461 | 3.219 | 3.418 | 38,647 | +0.02(+0.64%) |
Jun 04, 2004 | 3.260 | 3.494 | 3.260 | 3.396 | 81,344 | +0.10(+2.88%) |
Jun 03, 2004 | 3.315 | 3.315 | 3.285 | 3.301 | 23,556 | +0.01(+0.34%) |
Jun 02, 2004 | 3.276 | 3.315 | 3.271 | 3.290 | 17,667 | +0.01(+0.16%) |