Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.187 | 4.225 | 4.160 | 4.222 | 536,161 | +0.04(+1.01%) |
Jun 29, 2005 | 4.222 | 4.224 | 4.146 | 4.180 | 328,739 | -0.04(-0.93%) |
Jun 28, 2005 | 4.174 | 4.231 | 4.165 | 4.219 | 358,889 | +0.05(+1.32%) |
Jun 27, 2005 | 4.163 | 4.194 | 4.148 | 4.164 | 284,369 | -0.03(-0.76%) |
Jun 24, 2005 | 4.180 | 4.205 | 4.147 | 4.195 | 905,464 | -0.00(-0.08%) |
Jun 23, 2005 | 4.216 | 4.230 | 4.182 | 4.199 | 237,542 | -0.03(-0.65%) |
Jun 22, 2005 | 4.196 | 4.226 | 4.177 | 4.226 | 401,697 | +0.01(+0.33%) |
Jun 21, 2005 | 4.216 | 4.227 | 4.212 | 4.212 | 494,782 | +0.01(+0.13%) |
Jun 20, 2005 | 4.189 | 4.218 | 4.188 | 4.207 | 173,101 | +0.02(+0.48%) |
Jun 17, 2005 | 4.244 | 4.257 | 4.187 | 4.187 | 599,442 | -0.07(-1.64%) |
Jun 16, 2005 | 4.299 | 4.332 | 4.255 | 4.257 | 774,934 | -0.04(-1.03%) |
Jun 15, 2005 | 4.237 | 4.312 | 4.229 | 4.301 | 793,817 | +0.03(+0.62%) |
Jun 14, 2005 | 4.214 | 4.278 | 4.213 | 4.275 | 511,052 | +0.05(+1.15%) |
Jun 13, 2005 | 4.223 | 4.230 | 4.187 | 4.226 | 444,481 | +0.00(+0.03%) |
Jun 10, 2005 | 4.212 | 4.234 | 4.202 | 4.225 | 691,666 | +0.04(+0.91%) |
Jun 09, 2005 | 4.183 | 4.224 | 4.174 | 4.187 | 476,619 | -0.01(-0.13%) |
Jun 08, 2005 | 4.157 | 4.221 | 4.156 | 4.192 | 205,253 | +0.02(+0.53%) |
Jun 07, 2005 | 4.188 | 4.230 | 4.138 | 4.170 | 567,281 | -0.03(-0.70%) |
Jun 06, 2005 | 4.199 | 4.225 | 4.174 | 4.200 | 586,173 | -0.02(-0.58%) |
Jun 03, 2005 | 4.162 | 4.232 | 4.146 | 4.224 | 2,623,498 | +0.07(+1.63%) |
Jun 02, 2005 | 4.060 | 4.156 | 4.057 | 4.156 | 745,774 | +0.09(+2.21%) |
Jun 01, 2005 | 4.119 | 4.119 | 4.062 | 4.066 | 622,245 | -0.05(-1.28%) |
May 31, 2005 | 4.092 | 4.120 | 4.085 | 4.119 | 1,075,612 | +0.02(+0.54%) |
May 27, 2005 | 4.094 | 4.119 | 4.078 | 4.097 | 317,364 | -0.00(-0.10%) |
May 26, 2005 | 4.119 | 4.119 | 4.080 | 4.101 | 492,131 | +0.00(+0.05%) |
May 25, 2005 | 4.076 | 4.107 | 4.076 | 4.099 | 362,472 | -0.00(-0.03%) |
May 24, 2005 | 4.080 | 4.134 | 4.079 | 4.100 | 697,290 | +0.00(+0.03%) |
May 23, 2005 | 4.081 | 4.112 | 4.081 | 4.099 | 430,753 | -0.00(-0.03%) |
May 20, 2005 | 4.103 | 4.110 | 4.056 | 4.100 | 226,323 | -0.00(-0.10%) |
May 19, 2005 | 4.039 | 4.105 | 4.024 | 4.105 | 696,164 | +0.07(+1.65%) |
May 18, 2005 | 4.021 | 4.066 | 4.007 | 4.038 | 833,624 | +0.03(+0.63%) |
May 17, 2005 | 3.993 | 4.017 | 3.950 | 4.013 | 988,183 | +0.04(+1.04%) |
May 16, 2005 | 3.938 | 4.003 | 3.931 | 3.971 | 333,748 | +0.04(+1.05%) |
May 13, 2005 | 3.919 | 3.966 | 3.906 | 3.930 | 505,055 | +0.01(+0.13%) |
May 12, 2005 | 3.969 | 3.982 | 3.910 | 3.925 | 359,878 | -0.03(-0.67%) |
May 11, 2005 | 3.968 | 3.993 | 3.912 | 3.951 | 650,619 | -0.01(-0.35%) |
May 10, 2005 | 3.920 | 3.993 | 3.920 | 3.965 | 447,643 | +0.04(+0.97%) |
May 09, 2005 | 3.977 | 3.977 | 3.890 | 3.927 | 809,931 | -0.05(-1.17%) |
May 06, 2005 | 3.928 | 3.977 | 3.908 | 3.974 | 545,122 | +0.07(+1.68%) |
May 05, 2005 | 3.910 | 3.914 | 3.877 | 3.908 | 584,625 | +0.03(+0.71%) |
May 04, 2005 | 3.924 | 3.948 | 3.844 | 3.881 | 953,612 | -0.02(-0.62%) |
May 03, 2005 | 3.847 | 3.951 | 3.813 | 3.905 | 4,669,953 | +0.23(+6.39%) |
May 02, 2005 | 3.603 | 3.682 | 3.603 | 3.670 | 247,758 | +0.05(+1.37%) |
Apr 29, 2005 | 3.605 | 3.627 | 3.538 | 3.621 | 439,278 | +0.03(+0.91%) |
Apr 28, 2005 | 3.664 | 3.690 | 3.576 | 3.588 | 216,287 | -0.09(-2.44%) |
Apr 27, 2005 | 3.645 | 3.728 | 3.573 | 3.678 | 755,568 | +0.04(+1.02%) |
Apr 26, 2005 | 3.627 | 3.649 | 3.593 | 3.641 | 517,282 | +0.02(+0.67%) |
Apr 25, 2005 | 3.627 | 3.648 | 3.567 | 3.617 | 603,305 | +0.02(+0.68%) |
Apr 22, 2005 | 3.681 | 3.688 | 3.571 | 3.592 | 460,306 | -0.08(-2.07%) |
Apr 21, 2005 | 3.690 | 3.690 | 3.649 | 3.668 | 298,613 | +0.01(+0.35%) |
Apr 20, 2005 | 3.739 | 3.739 | 3.649 | 3.656 | 481,343 | -0.08(-2.23%) |
Apr 19, 2005 | 3.822 | 3.822 | 3.727 | 3.739 | 550,192 | -0.04(-1.14%) |
Apr 18, 2005 | 3.797 | 3.801 | 3.736 | 3.782 | 290,372 | +0.00(+0.11%) |
Apr 15, 2005 | 3.846 | 3.888 | 3.767 | 3.778 | 269,623 | -0.07(-1.73%) |
Apr 14, 2005 | 3.905 | 3.905 | 3.838 | 3.845 | 540,132 | -0.05(-1.17%) |
Apr 13, 2005 | 3.870 | 3.958 | 3.861 | 3.890 | 450,356 | +0.00(+0.11%) |
Apr 12, 2005 | 3.871 | 3.902 | 3.829 | 3.886 | 313,189 | +0.00(+0.11%) |
Apr 11, 2005 | 3.865 | 3.902 | 3.853 | 3.882 | 354,264 | +0.00(+0.03%) |
Apr 08, 2005 | 3.878 | 3.892 | 3.855 | 3.881 | 382,440 | +0.01(+0.19%) |
Apr 07, 2005 | 3.897 | 3.897 | 3.855 | 3.873 | 334,353 | -0.02(-0.62%) |
Apr 06, 2005 | 3.805 | 3.908 | 3.805 | 3.897 | 1,247,407 | +0.21(+5.73%) |
Apr 05, 2005 | 3.639 | 3.700 | 3.638 | 3.686 | 380,219 | +0.02(+0.61%) |
Apr 04, 2005 | 3.665 | 3.665 | 3.623 | 3.664 | 363,566 | -0.00(-0.03%) |
Apr 01, 2005 | 3.681 | 3.696 | 3.642 | 3.665 | 519,564 | -0.00(-0.06%) |
Mar 31, 2005 | 3.782 | 3.782 | 3.646 | 3.667 | 372,451 | -0.09(-2.47%) |
Mar 30, 2005 | 3.756 | 3.777 | 3.739 | 3.760 | 294,807 | +0.02(+0.62%) |
Mar 29, 2005 | 3.722 | 3.754 | 3.708 | 3.737 | 504,742 | -0.01(-0.14%) |
Mar 28, 2005 | 3.768 | 3.803 | 3.689 | 3.742 | 558,892 | -0.03(-0.81%) |
Mar 24, 2005 | 3.735 | 3.806 | 3.715 | 3.773 | 251,867 | +0.05(+1.45%) |
Mar 23, 2005 | 3.771 | 3.771 | 3.714 | 3.719 | 265,997 | -0.05(-1.43%) |
Mar 22, 2005 | 3.770 | 3.810 | 3.755 | 3.773 | 248,596 | +0.02(+0.48%) |
Mar 21, 2005 | 3.734 | 3.779 | 3.734 | 3.755 | 247,488 | +0.03(+0.68%) |
Mar 18, 2005 | 3.791 | 3.791 | 3.717 | 3.730 | 1,120,933 | -0.05(-1.26%) |
Mar 17, 2005 | 3.765 | 3.814 | 3.755 | 3.777 | 338,552 | +0.00(+0.11%) |
Mar 16, 2005 | 3.783 | 3.854 | 3.759 | 3.773 | 293,761 | -0.02(-0.64%) |
Mar 15, 2005 | 3.831 | 3.855 | 3.789 | 3.797 | 384,224 | -0.05(-1.37%) |
Mar 14, 2005 | 3.764 | 3.855 | 3.756 | 3.850 | 738,129 | +0.06(+1.70%) |
Mar 11, 2005 | 3.735 | 3.805 | 3.719 | 3.786 | 380,863 | +0.06(+1.64%) |
Mar 10, 2005 | 3.745 | 3.810 | 3.718 | 3.724 | 395,817 | -0.02(-0.65%) |
Mar 09, 2005 | 3.760 | 3.789 | 3.724 | 3.749 | 244,856 | -0.03(-0.87%) |
Mar 08, 2005 | 3.852 | 3.867 | 3.770 | 3.781 | 481,239 | -0.08(-2.08%) |
Mar 07, 2005 | 3.828 | 3.971 | 3.821 | 3.862 | 748,093 | +0.02(+0.61%) |
Mar 04, 2005 | 3.834 | 3.878 | 3.795 | 3.838 | 457,949 | +0.01(+0.25%) |
Mar 03, 2005 | 3.840 | 3.868 | 3.802 | 3.829 | 547,385 | -0.01(-0.14%) |
Mar 02, 2005 | 3.655 | 3.919 | 3.612 | 3.834 | 1,865,884 | +0.17(+4.73%) |
Mar 01, 2005 | 3.625 | 3.694 | 3.625 | 3.661 | 263,138 | +0.03(+0.79%) |
Feb 28, 2005 | 3.609 | 3.641 | 3.591 | 3.632 | 328,237 | -0.02(-0.61%) |
Feb 25, 2005 | 3.592 | 3.659 | 3.583 | 3.655 | 343,906 | +0.07(+1.97%) |
Feb 24, 2005 | 3.566 | 3.617 | 3.556 | 3.584 | 600,621 | -0.01(-0.24%) |
Feb 23, 2005 | 3.557 | 3.624 | 3.540 | 3.592 | 494,740 | +0.04(+1.19%) |
Feb 22, 2005 | 3.622 | 3.623 | 3.550 | 3.550 | 741,461 | -0.08(-2.24%) |
Feb 18, 2005 | 3.676 | 3.680 | 3.631 | 3.631 | 284,350 | -0.03(-0.92%) |
Feb 17, 2005 | 3.755 | 3.755 | 3.662 | 3.665 | 452,188 | -0.07(-1.92%) |
Feb 16, 2005 | 3.739 | 3.771 | 3.731 | 3.737 | 772,548 | -0.01(-0.31%) |
Feb 15, 2005 | 3.720 | 3.764 | 3.712 | 3.749 | 856,782 | -0.00(-0.03%) |
Feb 14, 2005 | 3.774 | 3.777 | 3.734 | 3.750 | 386,217 | -0.02(-0.50%) |
Feb 11, 2005 | 3.642 | 3.811 | 3.642 | 3.769 | 960,878 | +0.12(+3.29%) |
Feb 10, 2005 | 3.644 | 3.674 | 3.623 | 3.649 | 487,852 | +0.03(+0.71%) |
Feb 09, 2005 | 3.631 | 3.644 | 3.617 | 3.623 | 502,120 | -0.00(-0.03%) |
Feb 08, 2005 | 3.585 | 3.624 | 3.585 | 3.624 | 523,408 | +0.02(+0.67%) |
Feb 07, 2005 | 3.570 | 3.602 | 3.570 | 3.600 | 313,004 | +0.03(+0.74%) |
Feb 04, 2005 | 3.507 | 3.595 | 3.496 | 3.573 | 506,252 | +0.06(+1.59%) |
Feb 03, 2005 | 3.532 | 3.535 | 3.502 | 3.517 | 614,609 | -0.01(-0.42%) |
Feb 02, 2005 | 3.543 | 3.545 | 3.490 | 3.532 | 563,749 | +0.01(+0.21%) |
Feb 01, 2005 | 3.400 | 3.557 | 3.394 | 3.525 | 849,577 | +0.13(+3.73%) |
Jan 31, 2005 | 3.348 | 3.431 | 3.348 | 3.398 | 244,766 | +0.04(+1.10%) |
Jan 28, 2005 | 3.404 | 3.404 | 3.317 | 3.361 | 194,455 | -0.04(-1.24%) |
Jan 27, 2005 | 3.393 | 3.438 | 3.383 | 3.403 | 159,330 | -0.01(-0.40%) |
Jan 26, 2005 | 3.352 | 3.418 | 3.340 | 3.417 | 239,478 | +0.08(+2.34%) |
Jan 25, 2005 | 3.345 | 3.354 | 3.310 | 3.339 | 278,750 | +0.00(+0.00%) |
Jan 24, 2005 | 3.338 | 3.361 | 3.317 | 3.339 | 152,054 | -0.00(-0.03%) |
Jan 21, 2005 | 3.359 | 3.385 | 3.338 | 3.340 | 253,893 | -0.03(-1.00%) |
Jan 20, 2005 | 3.359 | 3.374 | 3.332 | 3.374 | 351,982 | -0.00(-0.06%) |
Jan 19, 2005 | 3.413 | 3.413 | 3.361 | 3.376 | 502,901 | -0.03(-0.90%) |
Jan 18, 2005 | 3.371 | 3.430 | 3.371 | 3.406 | 647,950 | +0.02(+0.69%) |
Jan 14, 2005 | 3.361 | 3.419 | 3.361 | 3.383 | 313,094 | +0.00(+0.06%) |
Jan 13, 2005 | 3.420 | 3.434 | 3.351 | 3.381 | 441,144 | -0.05(-1.57%) |
Jan 12, 2005 | 3.424 | 3.460 | 3.397 | 3.435 | 255,436 | +0.01(+0.28%) |
Jan 11, 2005 | 3.467 | 3.469 | 3.422 | 3.425 | 510,238 | -0.05(-1.52%) |
Jan 10, 2005 | 3.506 | 3.524 | 3.474 | 3.478 | 592,072 | -0.03(-0.81%) |
Jan 07, 2005 | 3.491 | 3.587 | 3.488 | 3.507 | 442,564 | +0.01(+0.42%) |
Jan 06, 2005 | 3.491 | 3.532 | 3.465 | 3.492 | 1,106,713 | -0.00(-0.09%) |
Jan 05, 2005 | 3.529 | 3.594 | 3.493 | 3.495 | 534,717 | -0.03(-0.84%) |
Jan 04, 2005 | 3.575 | 3.605 | 3.491 | 3.525 | 303,560 | -0.06(-1.77%) |
Jan 03, 2005 | 3.623 | 3.637 | 3.568 | 3.588 | 435,695 | -0.05(-1.36%) |
Dec 31, 2004 | 3.665 | 3.682 | 3.638 | 3.638 | 310,538 | -0.03(-0.83%) |
Dec 30, 2004 | 3.681 | 3.697 | 3.665 | 3.668 | 300,597 | -0.01(-0.29%) |
Dec 29, 2004 | 3.644 | 3.708 | 3.644 | 3.679 | 773,978 | +0.01(+0.23%) |
Dec 28, 2004 | 3.568 | 3.671 | 3.568 | 3.670 | 703,444 | +0.08(+2.36%) |
Dec 27, 2004 | 3.614 | 3.614 | 3.534 | 3.586 | 431,723 | -0.00(-0.03%) |
Dec 23, 2004 | 3.564 | 3.598 | 3.552 | 3.587 | 246,158 | -0.01(-0.29%) |
Dec 22, 2004 | 3.555 | 3.617 | 3.548 | 3.598 | 408,054 | +0.03(+0.80%) |
Dec 21, 2004 | 3.559 | 3.577 | 3.550 | 3.569 | 331,366 | +0.02(+0.66%) |
Dec 20, 2004 | 3.553 | 3.580 | 3.521 | 3.546 | 617,762 | +0.01(+0.42%) |
Dec 17, 2004 | 3.538 | 3.548 | 3.472 | 3.531 | 1,221,323 | -0.00(-0.03%) |
Dec 16, 2004 | 3.481 | 3.538 | 3.468 | 3.532 | 818,949 | +0.01(+0.15%) |
Dec 15, 2004 | 3.573 | 3.575 | 3.510 | 3.527 | 738,948 | -0.05(-1.33%) |
Dec 14, 2004 | 3.500 | 3.591 | 3.500 | 3.574 | 1,157,417 | +0.07(+2.08%) |
Dec 13, 2004 | 3.489 | 3.547 | 3.461 | 3.501 | 1,038,598 | +0.03(+0.85%) |
Dec 10, 2004 | 3.487 | 3.520 | 3.439 | 3.472 | 776,345 | -0.05(-1.32%) |
Dec 09, 2004 | 3.541 | 3.543 | 3.487 | 3.518 | 830,310 | -0.03(-0.98%) |
Dec 08, 2004 | 3.556 | 3.589 | 3.526 | 3.553 | 1,369,965 | -0.00(-0.12%) |
Dec 07, 2004 | 3.627 | 3.658 | 3.556 | 3.557 | 629,123 | -0.07(-1.95%) |
Dec 06, 2004 | 3.651 | 3.689 | 3.612 | 3.628 | 596,460 | -0.03(-0.87%) |
Dec 03, 2004 | 3.677 | 3.697 | 3.655 | 3.660 | 668,887 | -0.04(-1.00%) |
Dec 02, 2004 | 3.739 | 3.749 | 3.686 | 3.697 | 893,743 | -0.04(-1.19%) |
Dec 01, 2004 | 3.739 | 3.802 | 3.728 | 3.741 | 1,040,492 | -0.02(-0.42%) |
Nov 30, 2004 | 3.697 | 3.778 | 3.673 | 3.757 | 623,443 | +0.03(+0.82%) |
Nov 29, 2004 | 3.752 | 3.752 | 3.677 | 3.726 | 403,794 | +0.01(+0.17%) |
Nov 26, 2004 | 3.688 | 3.745 | 3.688 | 3.720 | 192,192 | +0.03(+0.80%) |
Nov 24, 2004 | 3.693 | 3.757 | 3.670 | 3.690 | 775,398 | +0.00(+0.00%) |
Nov 23, 2004 | 3.602 | 3.697 | 3.602 | 3.690 | 686,402 | +0.06(+1.57%) |
Nov 22, 2004 | 3.595 | 3.641 | 3.525 | 3.633 | 849,719 | +0.04(+1.09%) |
Nov 19, 2004 | 3.633 | 3.662 | 3.568 | 3.594 | 257,992 | -0.05(-1.51%) |
Nov 18, 2004 | 3.744 | 3.744 | 3.619 | 3.649 | 346,515 | -0.06(-1.62%) |
Nov 17, 2004 | 3.665 | 3.743 | 3.644 | 3.709 | 684,035 | +0.05(+1.47%) |
Nov 16, 2004 | 3.692 | 3.731 | 3.650 | 3.656 | 378,231 | -0.07(-1.87%) |
Nov 15, 2004 | 3.742 | 3.763 | 3.688 | 3.725 | 666,047 | -0.02(-0.65%) |
Nov 12, 2004 | 3.723 | 3.764 | 3.697 | 3.750 | 897,057 | +0.03(+0.88%) |
Nov 11, 2004 | 3.634 | 3.730 | 3.615 | 3.717 | 443,558 | +0.06(+1.73%) |
Nov 10, 2004 | 3.602 | 3.696 | 3.602 | 3.654 | 854,926 | +0.02(+0.55%) |
Nov 09, 2004 | 3.602 | 3.641 | 3.579 | 3.633 | 686,876 | +0.01(+0.20%) |
Nov 08, 2004 | 3.644 | 3.678 | 3.565 | 3.626 | 486,162 | -0.03(-0.78%) |
Nov 05, 2004 | 3.690 | 3.719 | 3.646 | 3.655 | 705,811 | -0.03(-0.89%) |
Nov 04, 2004 | 3.629 | 3.715 | 3.592 | 3.687 | 1,701,805 | +0.04(+1.19%) |
Nov 03, 2004 | 3.394 | 3.675 | 3.394 | 3.644 | 3,711,309 | +0.32(+9.59%) |
Nov 02, 2004 | 3.390 | 3.425 | 3.325 | 3.325 | 1,103,451 | -0.07(-1.93%) |
Nov 01, 2004 | 3.410 | 3.415 | 3.368 | 3.390 | 243,317 | -0.02(-0.56%) |
Oct 29, 2004 | 3.346 | 3.410 | 3.326 | 3.410 | 398,587 | +0.03(+0.91%) |
Oct 28, 2004 | 3.380 | 3.381 | 3.348 | 3.379 | 208,761 | -0.01(-0.34%) |
Oct 27, 2004 | 3.359 | 3.406 | 3.332 | 3.390 | 319,532 | +0.05(+1.61%) |
Oct 26, 2004 | 3.323 | 3.359 | 3.289 | 3.337 | 198,346 | +0.03(+0.99%) |
Oct 25, 2004 | 3.328 | 3.379 | 3.292 | 3.304 | 355,035 | -0.06(-1.70%) |
Oct 22, 2004 | 3.367 | 3.393 | 3.317 | 3.361 | 496,103 | -0.02(-0.47%) |
Oct 21, 2004 | 3.350 | 3.380 | 3.331 | 3.377 | 373,497 | +0.03(+0.76%) |
Oct 20, 2004 | 3.380 | 3.385 | 3.327 | 3.351 | 275,034 | -0.04(-1.31%) |
Oct 19, 2004 | 3.338 | 3.403 | 3.336 | 3.396 | 478,588 | +0.04(+1.26%) |
Oct 18, 2004 | 3.302 | 3.358 | 3.272 | 3.354 | 223,909 | +0.03(+1.05%) |
Oct 15, 2004 | 3.258 | 3.332 | 3.249 | 3.319 | 204,500 | +0.06(+1.91%) |
Oct 14, 2004 | 3.274 | 3.312 | 3.242 | 3.256 | 184,145 | -0.02(-0.68%) |
Oct 13, 2004 | 3.276 | 3.327 | 3.273 | 3.279 | 267,460 | +0.00(+0.03%) |
Oct 12, 2004 | 3.270 | 3.298 | 3.245 | 3.277 | 261,779 | -0.01(-0.26%) |
Oct 11, 2004 | 3.280 | 3.294 | 3.251 | 3.286 | 227,223 | +0.03(+0.84%) |
Oct 08, 2004 | 3.283 | 3.340 | 3.256 | 3.258 | 918,833 | -0.04(-1.12%) |
Oct 07, 2004 | 3.349 | 3.349 | 3.289 | 3.295 | 459,179 | -0.05(-1.61%) |
Oct 06, 2004 | 3.169 | 3.352 | 3.169 | 3.349 | 817,056 | +0.17(+5.38%) |
Oct 05, 2004 | 3.093 | 3.257 | 3.093 | 3.178 | 425,569 | +0.09(+2.84%) |
Oct 04, 2004 | 3.161 | 3.186 | 3.089 | 3.091 | 725,220 | -0.08(-2.47%) |
Oct 01, 2004 | 3.229 | 3.230 | 3.138 | 3.169 | 529,713 | -0.07(-2.22%) |
Sep 30, 2004 | 3.228 | 3.264 | 3.185 | 3.241 | 378,231 | +0.00(+0.10%) |
Sep 29, 2004 | 3.192 | 3.237 | 3.139 | 3.237 | 483,795 | +0.04(+1.32%) |
Sep 28, 2004 | 3.193 | 3.205 | 3.167 | 3.195 | 262,253 | -0.00(-0.13%) |
Sep 27, 2004 | 3.171 | 3.212 | 3.163 | 3.199 | 372,077 | +0.03(+0.87%) |
Sep 24, 2004 | 3.106 | 3.206 | 3.106 | 3.172 | 309,117 | +0.06(+1.80%) |
Sep 23, 2004 | 3.139 | 3.153 | 3.116 | 3.116 | 132,546 | -0.01(-0.24%) |
Sep 22, 2004 | 3.205 | 3.205 | 3.122 | 3.123 | 419,889 | -0.10(-2.95%) |
Sep 21, 2004 | 3.172 | 3.244 | 3.169 | 3.218 | 346,041 | +0.02(+0.66%) |
Sep 20, 2004 | 3.149 | 3.226 | 3.142 | 3.197 | 305,804 | +0.04(+1.41%) |
Sep 17, 2004 | 3.197 | 3.253 | 3.153 | 3.153 | 618,709 | -0.05(-1.61%) |
Sep 16, 2004 | 3.186 | 3.206 | 3.162 | 3.205 | 183,198 | +0.02(+0.73%) |
Sep 15, 2004 | 3.139 | 3.200 | 3.125 | 3.181 | 264,146 | +0.03(+0.94%) |
Sep 14, 2004 | 3.147 | 3.228 | 3.137 | 3.152 | 251,365 | -0.00(-0.13%) |
Sep 13, 2004 | 3.132 | 3.172 | 3.094 | 3.156 | 397,166 | +0.03(+0.95%) |
Sep 10, 2004 | 3.114 | 3.159 | 3.114 | 3.126 | 570,424 | -0.00(-0.03%) |
Sep 09, 2004 | 3.113 | 3.137 | 3.099 | 3.127 | 275,981 | +0.03(+0.95%) |
Sep 08, 2004 | 3.140 | 3.169 | 3.098 | 3.098 | 749,835 | -0.05(-1.58%) |
Sep 07, 2004 | 3.105 | 3.148 | 3.070 | 3.148 | 319,532 | +0.02(+0.74%) |
Sep 03, 2004 | 3.147 | 3.156 | 3.075 | 3.124 | 253,732 | -0.02(-0.74%) |
Sep 02, 2004 | 3.040 | 3.182 | 3.040 | 3.148 | 609,241 | +0.11(+3.54%) |
Sep 01, 2004 | 3.004 | 3.088 | 2.993 | 3.040 | 468,647 | +0.01(+0.24%) |
Aug 31, 2004 | 3.054 | 3.058 | 2.998 | 3.032 | 171,837 | -0.00(-0.14%) |
Aug 30, 2004 | 3.127 | 3.151 | 3.037 | 3.037 | 365,450 | -0.11(-3.49%) |
Aug 27, 2004 | 3.087 | 3.162 | 3.085 | 3.147 | 294,916 | +0.06(+1.92%) |
Aug 26, 2004 | 3.074 | 3.103 | 3.048 | 3.087 | 314,325 | +0.02(+0.58%) |
Aug 25, 2004 | 3.084 | 3.105 | 3.031 | 3.069 | 476,221 | -0.03(-0.95%) |
Aug 24, 2004 | 3.161 | 3.178 | 3.085 | 3.099 | 596,460 | -0.03(-0.95%) |
Aug 23, 2004 | 3.123 | 3.168 | 3.065 | 3.129 | 757,883 | +0.02(+0.58%) |
Aug 20, 2004 | 3.047 | 3.115 | 3.000 | 3.111 | 696,343 | +0.07(+2.40%) |
Aug 19, 2004 | 3.074 | 3.074 | 3.022 | 3.038 | 383,438 | -0.03(-0.83%) |
Aug 18, 2004 | 2.983 | 3.097 | 2.958 | 3.063 | 506,044 | +0.10(+3.53%) |
Aug 17, 2004 | 2.974 | 2.975 | 2.932 | 2.958 | 1,056,587 | -0.01(-0.28%) |
Aug 16, 2004 | 2.968 | 3.004 | 2.957 | 2.967 | 604,981 | -0.03(-0.95%) |
Aug 13, 2004 | 2.970 | 3.006 | 2.956 | 2.995 | 354,562 | +0.02(+0.75%) |
Aug 12, 2004 | 3.084 | 3.088 | 2.973 | 2.973 | 534,920 | -0.11(-3.56%) |
Aug 11, 2004 | 3.073 | 3.102 | 3.008 | 3.083 | 620,602 | -0.01(-0.44%) |
Aug 10, 2004 | 2.989 | 3.129 | 2.985 | 3.097 | 450,658 | +0.10(+3.28%) |
Aug 09, 2004 | 3.009 | 3.025 | 2.957 | 2.999 | 481,902 | -0.01(-0.35%) |
Aug 06, 2004 | 3.058 | 3.079 | 3.003 | 3.009 | 1,525,707 | -0.07(-2.13%) |
Aug 05, 2004 | 3.114 | 3.158 | 3.066 | 3.075 | 790,546 | -0.07(-2.09%) |
Aug 04, 2004 | 3.036 | 3.179 | 3.010 | 3.140 | 1,750,090 | +0.04(+1.40%) |
Aug 03, 2004 | 3.188 | 3.189 | 3.083 | 3.097 | 1,361,444 | -0.08(-2.40%) |
Aug 02, 2004 | 3.185 | 3.219 | 3.173 | 3.173 | 471,487 | -0.03(-1.09%) |
Jul 30, 2004 | 3.204 | 3.248 | 3.188 | 3.208 | 340,361 | -0.01(-0.26%) |
Jul 29, 2004 | 3.247 | 3.263 | 3.204 | 3.216 | 304,384 | -0.03(-0.85%) |
Jul 28, 2004 | 3.243 | 3.270 | 3.180 | 3.244 | 594,093 | -0.01(-0.45%) |
Jul 27, 2004 | 3.173 | 3.260 | 3.173 | 3.258 | 766,877 | +0.09(+2.83%) |
Jul 26, 2004 | 3.214 | 3.237 | 3.163 | 3.169 | 1,104,871 | -0.05(-1.45%) |
Jul 23, 2004 | 3.260 | 3.262 | 3.215 | 3.215 | 777,292 | -0.06(-1.71%) |
Jul 22, 2004 | 3.300 | 3.300 | 3.191 | 3.271 | 1,075,995 | -0.03(-0.90%) |
Jul 21, 2004 | 3.263 | 3.348 | 3.248 | 3.301 | 1,140,375 | +0.03(+0.81%) |
Jul 20, 2004 | 3.212 | 3.285 | 3.169 | 3.274 | 1,037,178 | +0.09(+2.72%) |
Jul 19, 2004 | 3.152 | 3.215 | 3.122 | 3.188 | 683,562 | +0.01(+0.30%) |
Jul 16, 2004 | 3.152 | 3.194 | 3.150 | 3.178 | 542,021 | +0.02(+0.67%) |
Jul 15, 2004 | 3.064 | 3.214 | 3.064 | 3.157 | 600,720 | +0.09(+2.82%) |
Jul 14, 2004 | 3.055 | 3.099 | 3.054 | 3.070 | 358,823 | +0.01(+0.24%) |
Jul 13, 2004 | 3.053 | 3.078 | 3.053 | 3.063 | 266,987 | +0.01(+0.17%) |
Jul 12, 2004 | 3.053 | 3.066 | 3.037 | 3.058 | 1,057,060 | +0.01(+0.17%) |
Jul 09, 2004 | 3.044 | 3.068 | 3.044 | 3.053 | 262,253 | -0.01(-0.17%) |
Jul 08, 2004 | 3.057 | 3.078 | 3.041 | 3.058 | 557,169 | +0.00(+0.07%) |
Jul 07, 2004 | 3.066 | 3.116 | 3.051 | 3.056 | 589,833 | +0.01(+0.17%) |
Jul 06, 2004 | 3.049 | 3.089 | 2.957 | 3.050 | 995,047 | -0.01(-0.31%) |
Jul 02, 2004 | 3.092 | 3.106 | 3.053 | 3.060 | 277,401 | -0.05(-1.46%) |