Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.139 | 3.189 | 3.139 | 3.144 | 618,007 | -0.01(-0.36%) |
Jul 28, 2005 | 3.124 | 3.161 | 3.115 | 3.155 | 607,324 | +0.03(+0.96%) |
Jul 27, 2005 | 3.105 | 3.141 | 3.073 | 3.125 | 848,758 | +0.02(+0.68%) |
Jul 26, 2005 | 3.098 | 3.128 | 3.074 | 3.104 | 572,070 | +0.02(+0.73%) |
Jul 25, 2005 | 3.098 | 3.114 | 3.063 | 3.082 | 762,226 | -0.02(-0.52%) |
Jul 22, 2005 | 3.102 | 3.110 | 3.058 | 3.098 | 1,198,623 | +0.01(+0.49%) |
Jul 21, 2005 | 3.138 | 3.144 | 3.068 | 3.083 | 749,941 | -0.06(-1.87%) |
Jul 20, 2005 | 3.104 | 3.150 | 3.095 | 3.141 | 485,004 | +0.02(+0.56%) |
Jul 19, 2005 | 3.087 | 3.124 | 3.075 | 3.124 | 927,811 | +0.05(+1.58%) |
Jul 18, 2005 | 3.080 | 3.090 | 3.039 | 3.075 | 921,936 | -0.01(-0.20%) |
Jul 15, 2005 | 3.087 | 3.130 | 3.047 | 3.082 | 833,267 | -0.02(-0.72%) |
Jul 14, 2005 | 3.156 | 3.163 | 3.059 | 3.104 | 862,111 | -0.00(-0.12%) |
Jul 13, 2005 | 3.104 | 3.128 | 3.092 | 3.108 | 1,351,923 | +0.00(+0.12%) |
Jul 12, 2005 | 3.080 | 3.138 | 3.080 | 3.104 | 887,750 | +0.02(+0.81%) |
Jul 11, 2005 | 3.083 | 3.130 | 3.060 | 3.079 | 1,266,460 | +0.01(+0.45%) |
Jul 08, 2005 | 3.004 | 3.072 | 2.983 | 3.065 | 1,041,050 | +0.06(+2.08%) |
Jul 07, 2005 | 2.933 | 3.010 | 2.926 | 3.003 | 1,049,597 | -0.00(-0.08%) |
Jul 06, 2005 | 3.008 | 3.024 | 2.982 | 3.005 | 1,685,764 | -0.02(-0.54%) |
Jul 05, 2005 | 2.982 | 3.027 | 2.952 | 3.022 | 1,268,062 | -1.43(-32.15%) |
Jul 01, 2005 | 4.423 | 4.462 | 4.400 | 4.453 | 4,066,988 | +0.04(+0.90%) |
Jun 30, 2005 | 4.422 | 4.438 | 4.406 | 4.413 | 6,815,169 | +0.00(+0.08%) |
Jun 29, 2005 | 4.400 | 4.428 | 4.396 | 4.410 | 7,478,579 | +0.00(+0.03%) |
Jun 28, 2005 | 4.362 | 4.442 | 4.362 | 4.408 | 5,891,364 | +0.06(+1.38%) |
Jun 27, 2005 | 4.320 | 4.380 | 4.312 | 4.348 | 6,586,822 | +0.02(+0.58%) |
Jun 24, 2005 | 4.308 | 4.347 | 4.308 | 4.323 | 10,766,782 | +0.02(+0.43%) |
Jun 23, 2005 | 4.293 | 4.341 | 4.275 | 4.305 | 6,490,675 | +0.00(+0.06%) |
Jun 22, 2005 | 4.306 | 4.337 | 4.281 | 4.302 | 6,425,777 | +0.02(+0.44%) |
Jun 21, 2005 | 4.254 | 4.293 | 4.249 | 4.283 | 2,687,288 | +0.04(+0.85%) |
Jun 20, 2005 | 4.219 | 4.267 | 4.196 | 4.247 | 5,036,463 | +0.01(+0.24%) |
Jun 17, 2005 | 4.318 | 4.361 | 4.237 | 4.237 | 18,706,062 | -0.05(-1.28%) |
Jun 16, 2005 | 4.211 | 4.292 | 4.211 | 4.292 | 5,283,238 | +0.08(+1.93%) |
Jun 15, 2005 | 4.206 | 4.224 | 4.175 | 4.211 | 9,339,010 | +0.00(+0.12%) |
Jun 14, 2005 | 4.204 | 4.241 | 4.197 | 4.206 | 13,376,352 | -0.01(-0.24%) |
Jun 13, 2005 | 4.204 | 4.244 | 4.190 | 4.216 | 5,840,887 | +0.00(+0.12%) |
Jun 10, 2005 | 4.186 | 4.225 | 4.176 | 4.211 | 7,805,476 | +0.02(+0.51%) |
Jun 09, 2005 | 4.162 | 4.237 | 4.146 | 4.190 | 8,848,663 | +0.05(+1.21%) |
Jun 08, 2005 | 4.207 | 4.224 | 4.132 | 4.140 | 9,620,237 | -0.06(-1.40%) |
Jun 07, 2005 | 4.156 | 4.236 | 4.136 | 4.199 | 10,853,314 | +0.05(+1.17%) |
Jun 06, 2005 | 4.144 | 4.169 | 4.125 | 4.150 | 6,545,158 | +0.00(+0.00%) |
Jun 03, 2005 | 4.144 | 4.256 | 4.140 | 4.150 | 8,891,929 | -0.02(-0.39%) |
Jun 02, 2005 | 4.142 | 4.210 | 4.129 | 4.166 | 6,879,267 | +0.01(+0.15%) |
Jun 01, 2005 | 4.056 | 4.177 | 4.056 | 4.160 | 10,417,450 | +0.08(+2.08%) |
May 31, 2005 | 4.050 | 4.111 | 4.003 | 4.075 | 12,395,660 | +0.04(+0.93%) |
May 27, 2005 | 4.187 | 4.241 | 4.010 | 4.038 | 14,909,886 | -0.17(-3.98%) |
May 26, 2005 | 4.144 | 4.356 | 4.137 | 4.205 | 26,705,434 | +0.21(+5.38%) |
May 25, 2005 | 4.038 | 4.044 | 3.946 | 3.990 | 6,269,539 | -0.03(-0.84%) |
May 24, 2005 | 3.981 | 4.045 | 3.955 | 4.024 | 4,954,739 | +0.03(+0.69%) |
May 23, 2005 | 3.981 | 4.036 | 3.963 | 3.996 | 6,983,425 | -0.01(-0.16%) |
May 20, 2005 | 3.981 | 4.003 | 3.930 | 4.003 | 5,607,732 | -0.00(-0.03%) |
May 19, 2005 | 3.907 | 4.009 | 3.893 | 4.004 | 9,669,913 | +0.08(+2.00%) |
May 18, 2005 | 3.803 | 3.929 | 3.797 | 3.925 | 9,663,503 | +0.13(+3.45%) |
May 17, 2005 | 3.794 | 3.805 | 3.776 | 3.794 | 8,264,575 | -0.01(-0.33%) |
May 16, 2005 | 3.787 | 3.820 | 3.778 | 3.807 | 4,748,024 | +0.01(+0.23%) |
May 13, 2005 | 3.813 | 3.855 | 3.787 | 3.798 | 4,536,502 | -0.02(-0.56%) |
May 12, 2005 | 3.844 | 3.867 | 3.809 | 3.819 | 6,951,376 | -0.04(-0.97%) |
May 11, 2005 | 3.823 | 3.869 | 3.769 | 3.857 | 5,386,596 | +0.03(+0.88%) |
May 10, 2005 | 3.804 | 3.860 | 3.787 | 3.823 | 6,180,604 | -0.01(-0.33%) |
May 09, 2005 | 3.749 | 3.849 | 3.724 | 3.835 | 8,145,994 | +0.06(+1.72%) |
May 06, 2005 | 3.776 | 3.817 | 3.736 | 3.771 | 3,998,083 | +0.03(+0.70%) |
May 05, 2005 | 3.726 | 3.782 | 3.726 | 3.744 | 6,327,227 | +0.01(+0.23%) |
May 04, 2005 | 3.661 | 3.737 | 3.661 | 3.736 | 3,498,122 | +0.09(+2.39%) |
May 03, 2005 | 3.644 | 3.706 | 3.638 | 3.648 | 4,208,804 | -0.01(-0.20%) |
May 02, 2005 | 3.612 | 3.656 | 3.595 | 3.656 | 4,017,312 | +0.06(+1.56%) |
Apr 29, 2005 | 3.520 | 3.607 | 3.486 | 3.600 | 6,896,894 | +0.08(+2.27%) |
Apr 28, 2005 | 3.617 | 3.617 | 3.520 | 3.520 | 7,911,237 | -0.10(-2.86%) |
Apr 27, 2005 | 3.637 | 3.679 | 3.595 | 3.623 | 4,365,843 | -0.01(-0.38%) |
Apr 26, 2005 | 3.719 | 3.719 | 3.612 | 3.637 | 3,985,263 | -0.09(-2.51%) |
Apr 25, 2005 | 3.683 | 3.744 | 3.683 | 3.731 | 7,132,452 | +0.04(+1.22%) |
Apr 22, 2005 | 3.694 | 3.708 | 3.669 | 3.686 | 11,091,276 | -0.04(-1.01%) |
Apr 21, 2005 | 3.669 | 3.738 | 3.648 | 3.723 | 8,307,039 | +0.08(+2.30%) |
Apr 20, 2005 | 3.682 | 3.696 | 3.638 | 3.639 | 19,253,294 | -0.06(-1.59%) |
Apr 19, 2005 | 3.636 | 3.704 | 3.619 | 3.698 | 7,197,351 | +0.06(+1.72%) |
Apr 18, 2005 | 3.624 | 3.659 | 3.592 | 3.636 | 10,877,350 | +0.01(+0.31%) |
Apr 15, 2005 | 3.623 | 3.634 | 3.576 | 3.624 | 9,420,734 | -0.01(-0.21%) |
Apr 14, 2005 | 3.601 | 3.643 | 3.598 | 3.632 | 7,194,146 | +0.02(+0.48%) |
Apr 13, 2005 | 3.682 | 3.696 | 3.596 | 3.614 | 8,768,542 | -0.07(-1.83%) |
Apr 12, 2005 | 3.637 | 3.684 | 3.583 | 3.682 | 4,283,317 | +0.05(+1.27%) |
Apr 11, 2005 | 3.682 | 3.683 | 3.629 | 3.636 | 3,706,439 | -0.03(-0.75%) |
Apr 08, 2005 | 3.702 | 3.714 | 3.663 | 3.663 | 6,197,429 | -0.04(-1.05%) |
Apr 07, 2005 | 3.623 | 3.702 | 3.607 | 3.702 | 88,057,984 | +0.09(+2.45%) |
Apr 06, 2005 | 3.617 | 3.642 | 3.582 | 3.613 | 6,987,431 | +0.02(+0.63%) |
Apr 05, 2005 | 3.515 | 3.619 | 3.515 | 3.591 | 5,923,412 | +0.08(+2.17%) |
Apr 04, 2005 | 3.540 | 3.540 | 3.467 | 3.515 | 3,252,148 | -0.01(-0.35%) |
Apr 01, 2005 | 3.543 | 3.546 | 3.490 | 3.527 | 4,683,125 | +0.01(+0.18%) |
Mar 31, 2005 | 3.566 | 3.570 | 3.481 | 3.521 | 5,566,870 | -0.04(-1.26%) |
Mar 30, 2005 | 3.472 | 3.566 | 3.470 | 3.566 | 3,406,783 | +0.09(+2.66%) |
Mar 29, 2005 | 3.552 | 3.605 | 3.465 | 3.473 | 6,775,909 | -0.06(-1.83%) |
Mar 28, 2005 | 3.642 | 3.657 | 3.538 | 3.538 | 4,990,793 | -0.10(-2.74%) |
Mar 24, 2005 | 3.648 | 3.681 | 3.637 | 3.638 | 3,530,972 | -0.01(-0.27%) |
Mar 23, 2005 | 3.651 | 3.693 | 3.639 | 3.648 | 5,783,199 | -0.01(-0.41%) |
Mar 22, 2005 | 3.656 | 3.707 | 3.654 | 3.663 | 4,630,245 | -0.00(-0.07%) |
Mar 21, 2005 | 3.713 | 3.713 | 3.644 | 3.666 | 3,375,536 | -0.05(-1.44%) |
Mar 18, 2005 | 3.773 | 3.773 | 3.694 | 3.719 | 10,001,618 | -0.02(-0.63%) |
Mar 17, 2005 | 3.702 | 3.744 | 3.674 | 3.743 | 3,303,426 | +0.04(+1.11%) |
Mar 16, 2005 | 3.688 | 3.719 | 3.688 | 3.702 | 4,738,409 | +0.00(+0.07%) |
Mar 15, 2005 | 3.727 | 3.743 | 3.699 | 3.699 | 3,774,543 | -0.03(-0.84%) |
Mar 14, 2005 | 3.721 | 3.743 | 3.712 | 3.731 | 2,781,031 | +0.01(+0.27%) |
Mar 11, 2005 | 3.701 | 3.738 | 3.696 | 3.721 | 4,023,722 | +0.01(+0.37%) |
Mar 10, 2005 | 3.676 | 3.741 | 3.676 | 3.707 | 4,521,279 | +0.04(+1.09%) |
Mar 09, 2005 | 3.631 | 3.686 | 3.602 | 3.667 | 6,053,210 | +0.05(+1.31%) |
Mar 08, 2005 | 3.744 | 3.748 | 3.619 | 3.619 | 5,517,194 | -0.12(-3.17%) |
Mar 07, 2005 | 3.754 | 3.754 | 3.724 | 3.738 | 4,737,608 | -0.02(-0.43%) |
Mar 04, 2005 | 3.739 | 3.777 | 3.732 | 3.754 | 4,055,771 | +0.03(+0.74%) |
Mar 03, 2005 | 3.757 | 3.759 | 3.714 | 3.727 | 2,930,859 | -0.02(-0.67%) |
Mar 02, 2005 | 3.732 | 3.758 | 3.714 | 3.752 | 3,368,325 | +0.01(+0.40%) |
Mar 01, 2005 | 3.757 | 3.788 | 3.732 | 3.737 | 4,906,665 | -0.01(-0.20%) |
Feb 28, 2005 | 3.776 | 3.793 | 3.723 | 3.744 | 4,982,781 | -0.04(-0.99%) |
Feb 25, 2005 | 3.651 | 3.782 | 3.611 | 3.782 | 5,322,498 | +0.12(+3.27%) |
Feb 24, 2005 | 3.601 | 3.674 | 3.570 | 3.662 | 4,706,361 | +0.06(+1.56%) |
Feb 23, 2005 | 3.595 | 3.634 | 3.595 | 3.606 | 6,727,836 | -0.01(-0.34%) |
Feb 22, 2005 | 3.707 | 3.707 | 3.590 | 3.618 | 10,286,051 | -0.10(-2.59%) |
Feb 18, 2005 | 3.747 | 3.747 | 3.709 | 3.714 | 5,307,275 | -0.03(-0.87%) |
Feb 17, 2005 | 3.883 | 3.884 | 3.747 | 3.747 | 4,349,017 | -0.10(-2.72%) |
Feb 16, 2005 | 3.854 | 3.873 | 3.832 | 3.852 | 2,805,869 | +0.00(+0.03%) |
Feb 15, 2005 | 3.887 | 3.902 | 3.843 | 3.850 | 12,694,515 | -0.04(-0.93%) |
Feb 14, 2005 | 3.808 | 3.907 | 3.790 | 3.887 | 2,952,492 | +0.09(+2.40%) |
Feb 11, 2005 | 3.738 | 3.827 | 3.713 | 3.795 | 3,941,997 | +0.05(+1.30%) |
Feb 10, 2005 | 3.713 | 3.758 | 3.699 | 3.747 | 4,030,933 | +0.02(+0.57%) |
Feb 09, 2005 | 3.819 | 3.832 | 3.726 | 3.726 | 5,759,162 | -0.08(-2.10%) |
Feb 08, 2005 | 3.862 | 3.863 | 3.799 | 3.805 | 4,428,338 | -0.06(-1.49%) |
Feb 07, 2005 | 3.814 | 3.894 | 3.813 | 3.863 | 5,283,238 | +0.05(+1.24%) |
Feb 04, 2005 | 3.788 | 3.824 | 3.787 | 3.815 | 5,733,523 | +0.04(+1.06%) |
Feb 03, 2005 | 3.815 | 3.842 | 3.719 | 3.776 | 11,530,344 | -0.04(-1.05%) |
Feb 02, 2005 | 3.788 | 3.815 | 3.747 | 3.815 | 7,052,330 | +0.01(+0.39%) |
Feb 01, 2005 | 3.808 | 3.810 | 3.780 | 3.800 | 8,941,605 | -0.01(-0.20%) |
Jan 31, 2005 | 3.782 | 3.853 | 3.758 | 3.808 | 5,906,587 | +0.05(+1.26%) |
Jan 28, 2005 | 3.736 | 3.772 | 3.703 | 3.761 | 6,512,308 | +0.02(+0.67%) |
Jan 27, 2005 | 3.701 | 3.744 | 3.686 | 3.736 | 7,197,351 | +0.07(+1.87%) |
Jan 26, 2005 | 3.676 | 3.688 | 3.657 | 3.667 | 4,550,123 | +0.01(+0.17%) |
Jan 25, 2005 | 3.644 | 3.704 | 3.638 | 3.661 | 4,358,632 | +0.02(+0.62%) |
Jan 24, 2005 | 3.633 | 3.663 | 3.619 | 3.638 | 9,209,212 | +0.00(+0.10%) |
Jan 21, 2005 | 3.595 | 3.653 | 3.590 | 3.634 | 5,639,781 | +0.06(+1.64%) |
Jan 20, 2005 | 3.626 | 3.647 | 3.545 | 3.576 | 13,071,088 | -0.06(-1.75%) |
Jan 19, 2005 | 3.637 | 3.678 | 3.621 | 3.639 | 7,230,201 | +0.00(+0.10%) |
Jan 18, 2005 | 3.602 | 3.656 | 3.570 | 3.636 | 8,192,465 | +0.02(+0.59%) |
Jan 14, 2005 | 3.595 | 3.626 | 3.595 | 3.614 | 7,237,412 | +0.04(+1.22%) |
Jan 13, 2005 | 3.580 | 3.613 | 3.563 | 3.571 | 12,532,669 | -0.00(-0.14%) |
Jan 12, 2005 | 3.466 | 3.591 | 3.387 | 3.576 | 15,788,022 | +0.13(+3.80%) |
Jan 11, 2005 | 3.651 | 3.652 | 3.424 | 3.445 | 27,219,014 | -0.29(-7.88%) |
Jan 10, 2005 | 3.726 | 3.808 | 3.713 | 3.739 | 5,376,981 | +0.01(+0.37%) |
Jan 07, 2005 | 3.738 | 3.753 | 3.726 | 3.726 | 8,069,878 | -0.01(-0.13%) |
Jan 06, 2005 | 3.719 | 3.756 | 3.719 | 3.731 | 5,744,741 | +0.03(+0.81%) |
Jan 05, 2005 | 3.782 | 3.785 | 3.692 | 3.701 | 5,694,264 | -0.09(-2.47%) |
Jan 04, 2005 | 3.850 | 3.880 | 3.790 | 3.794 | 4,618,227 | -0.06(-1.68%) |
Jan 03, 2005 | 3.925 | 3.954 | 3.817 | 3.859 | 6,069,234 | -0.08(-2.09%) |
Dec 31, 2004 | 3.949 | 3.988 | 3.900 | 3.941 | 3,147,188 | -0.01(-0.35%) |
Dec 30, 2004 | 3.914 | 3.970 | 3.914 | 3.955 | 2,856,346 | +0.04(+0.99%) |
Dec 29, 2004 | 3.944 | 3.949 | 3.893 | 3.917 | 1,930,136 | -0.04(-1.04%) |
Dec 28, 2004 | 3.874 | 3.959 | 3.869 | 3.958 | 2,434,904 | +0.09(+2.32%) |
Dec 27, 2004 | 3.907 | 3.922 | 3.864 | 3.868 | 2,646,426 | -0.04(-0.93%) |
Dec 23, 2004 | 3.877 | 3.922 | 3.830 | 3.904 | 3,284,197 | +0.02(+0.51%) |
Dec 22, 2004 | 3.807 | 3.903 | 3.800 | 3.884 | 7,972,931 | +0.09(+2.47%) |
Dec 21, 2004 | 3.749 | 3.790 | 3.712 | 3.790 | 6,836,802 | +0.04(+1.10%) |
Dec 20, 2004 | 3.757 | 3.763 | 3.699 | 3.749 | 5,646,191 | -0.02(-0.43%) |
Dec 17, 2004 | 3.797 | 3.802 | 3.722 | 3.766 | 6,101,283 | -0.03(-0.79%) |
Dec 16, 2004 | 3.837 | 3.837 | 3.769 | 3.795 | 4,593,389 | -0.04(-1.07%) |
Dec 15, 2004 | 3.835 | 3.837 | 3.769 | 3.837 | 5,348,137 | +0.02(+0.65%) |
Dec 14, 2004 | 3.809 | 3.829 | 3.779 | 3.812 | 5,321,697 | +0.03(+0.73%) |
Dec 13, 2004 | 3.769 | 3.798 | 3.708 | 3.784 | 5,607,732 | +0.01(+0.26%) |
Dec 10, 2004 | 3.763 | 3.792 | 3.734 | 3.774 | 4,922,690 | -0.01(-0.26%) |
Dec 09, 2004 | 3.744 | 3.802 | 3.702 | 3.784 | 5,401,819 | +0.01(+0.30%) |
Dec 08, 2004 | 3.810 | 3.810 | 3.757 | 3.773 | 5,679,842 | -0.04(-1.02%) |
Dec 07, 2004 | 3.870 | 3.875 | 3.790 | 3.812 | 7,593,153 | -0.06(-1.52%) |
Dec 06, 2004 | 3.889 | 3.899 | 3.842 | 3.870 | 4,293,733 | -0.02(-0.48%) |
Dec 03, 2004 | 3.925 | 3.945 | 3.889 | 3.889 | 12,698,521 | -0.11(-2.66%) |
Dec 02, 2004 | 3.944 | 4.011 | 3.910 | 3.995 | 7,997,769 | +0.04(+0.91%) |
Dec 01, 2004 | 3.825 | 4.015 | 3.825 | 3.959 | 14,998,821 | +0.15(+3.90%) |
Nov 30, 2004 | 3.780 | 3.865 | 3.758 | 3.810 | 7,081,174 | +0.00(+0.13%) |
Nov 29, 2004 | 3.701 | 3.833 | 3.676 | 3.805 | 12,930,073 | +0.13(+3.67%) |
Nov 26, 2004 | 3.659 | 3.693 | 3.658 | 3.671 | 1,142,538 | -0.00(-0.14%) |
Nov 24, 2004 | 3.682 | 3.722 | 3.663 | 3.676 | 5,030,854 | +0.01(+0.34%) |
Nov 23, 2004 | 3.676 | 3.679 | 3.602 | 3.663 | 5,631,769 | -0.02(-0.61%) |
Nov 22, 2004 | 3.532 | 3.699 | 3.532 | 3.686 | 8,670,793 | +0.13(+3.65%) |
Nov 19, 2004 | 3.576 | 3.588 | 3.546 | 3.556 | 4,283,317 | -0.02(-0.52%) |
Nov 18, 2004 | 3.595 | 3.607 | 3.566 | 3.575 | 2,910,829 | +0.00(+0.14%) |
Nov 17, 2004 | 3.570 | 3.634 | 3.550 | 3.570 | 13,321,870 | +0.03(+0.85%) |
Nov 16, 2004 | 3.532 | 3.570 | 3.528 | 3.540 | 8,322,262 | +0.01(+0.21%) |
Nov 15, 2004 | 3.548 | 3.591 | 3.512 | 3.532 | 5,110,175 | +0.01(+0.35%) |
Nov 12, 2004 | 3.526 | 3.551 | 3.495 | 3.520 | 7,295,099 | -0.02(-0.53%) |
Nov 11, 2004 | 3.492 | 3.588 | 3.478 | 3.538 | 11,048,010 | +0.05(+1.32%) |
Nov 10, 2004 | 3.276 | 3.506 | 3.270 | 3.492 | 24,947,558 | +0.31(+9.81%) |
Nov 09, 2004 | 3.183 | 3.211 | 3.171 | 3.180 | 8,631,533 | -0.02(-0.62%) |
Nov 08, 2004 | 3.239 | 3.245 | 3.186 | 3.200 | 5,420,247 | -0.05(-1.54%) |
Nov 05, 2004 | 3.296 | 3.296 | 3.245 | 3.250 | 3,937,190 | -0.02(-0.65%) |
Nov 04, 2004 | 3.245 | 3.274 | 3.226 | 3.271 | 4,088,621 | +0.01(+0.42%) |
Nov 03, 2004 | 3.216 | 3.270 | 3.216 | 3.258 | 6,100,482 | +0.07(+2.27%) |
Nov 02, 2004 | 3.170 | 3.208 | 3.159 | 3.185 | 3,747,301 | +0.01(+0.28%) |
Nov 01, 2004 | 3.160 | 3.176 | 3.110 | 3.176 | 2,797,857 | +0.01(+0.36%) |
Oct 29, 2004 | 3.133 | 3.179 | 3.122 | 3.165 | 2,027,084 | +0.02(+0.75%) |
Oct 28, 2004 | 3.155 | 3.155 | 3.090 | 3.141 | 4,120,669 | -0.03(-1.02%) |
Oct 27, 2004 | 3.153 | 3.175 | 3.103 | 3.174 | 4,185,568 | +0.02(+0.71%) |
Oct 26, 2004 | 3.108 | 3.163 | 3.104 | 3.151 | 4,495,640 | +0.03(+1.08%) |
Oct 25, 2004 | 3.060 | 3.119 | 3.032 | 3.118 | 4,542,912 | +0.04(+1.46%) |
Oct 22, 2004 | 3.140 | 3.153 | 3.059 | 3.073 | 3,422,808 | -0.07(-2.15%) |
Oct 21, 2004 | 3.047 | 3.159 | 3.045 | 3.140 | 5,214,334 | +0.09(+3.07%) |
Oct 20, 2004 | 3.008 | 3.055 | 3.008 | 3.047 | 4,769,657 | +0.03(+0.91%) |
Oct 19, 2004 | 3.047 | 3.052 | 3.019 | 3.019 | 2,732,958 | -0.03(-0.86%) |
Oct 18, 2004 | 3.039 | 3.094 | 3.010 | 3.045 | 3,108,730 | +0.00(+0.12%) |
Oct 15, 2004 | 3.020 | 3.092 | 3.020 | 3.042 | 3,651,956 | +0.02(+0.74%) |
Oct 14, 2004 | 3.058 | 3.089 | 3.019 | 3.019 | 2,824,297 | -0.05(-1.71%) |
Oct 13, 2004 | 3.175 | 3.175 | 3.043 | 3.072 | 3,450,049 | -0.09(-2.88%) |
Oct 12, 2004 | 3.139 | 3.166 | 3.115 | 3.163 | 2,654,438 | +0.00(+0.16%) |
Oct 11, 2004 | 3.151 | 3.159 | 3.083 | 3.158 | 4,115,061 | +0.01(+0.20%) |
Oct 08, 2004 | 3.161 | 3.195 | 3.151 | 3.151 | 4,099,036 | -0.02(-0.71%) |
Oct 07, 2004 | 3.241 | 3.241 | 3.174 | 3.174 | 5,272,021 | -0.08(-2.45%) |
Oct 06, 2004 | 3.213 | 3.254 | 3.213 | 3.254 | 2,791,447 | +0.03(+0.81%) |
Oct 05, 2004 | 3.251 | 3.251 | 3.208 | 3.228 | 2,336,354 | -0.03(-0.84%) |
Oct 04, 2004 | 3.276 | 3.307 | 3.240 | 3.255 | 6,554,773 | -0.02(-0.76%) |
Oct 01, 2004 | 3.226 | 3.295 | 3.226 | 3.280 | 5,088,542 | +0.05(+1.66%) |
Sep 30, 2004 | 3.196 | 3.228 | 3.186 | 3.226 | 3,920,365 | +0.03(+1.02%) |
Sep 29, 2004 | 3.200 | 3.201 | 3.180 | 3.194 | 3,920,365 | +0.00(+0.16%) |
Sep 28, 2004 | 3.165 | 3.208 | 3.165 | 3.189 | 3,709,644 | +0.02(+0.75%) |
Sep 27, 2004 | 3.133 | 3.195 | 3.120 | 3.165 | 8,881,513 | +0.03(+0.95%) |
Sep 24, 2004 | 3.064 | 3.139 | 3.047 | 3.135 | 7,340,769 | +0.09(+2.95%) |
Sep 23, 2004 | 3.102 | 3.120 | 3.028 | 3.045 | 14,717,593 | -0.05(-1.65%) |
Sep 22, 2004 | 3.169 | 3.169 | 3.093 | 3.097 | 11,270,749 | -0.07(-2.09%) |
Sep 21, 2004 | 3.203 | 3.209 | 3.153 | 3.163 | 7,852,748 | -0.02(-0.67%) |
Sep 20, 2004 | 3.203 | 3.226 | 3.183 | 3.184 | 4,370,650 | -0.01(-0.43%) |
Sep 17, 2004 | 3.295 | 3.295 | 3.189 | 3.198 | 10,653,810 | -0.07(-2.18%) |
Sep 16, 2004 | 3.214 | 3.269 | 3.214 | 3.269 | 7,810,283 | +0.07(+2.11%) |
Sep 15, 2004 | 3.181 | 3.208 | 3.164 | 3.201 | 5,077,325 | +0.02(+0.71%) |
Sep 14, 2004 | 3.169 | 3.194 | 3.158 | 3.179 | 5,582,093 | +0.01(+0.35%) |
Sep 13, 2004 | 3.170 | 3.191 | 3.158 | 3.168 | 3,981,257 | -0.01(-0.47%) |
Sep 10, 2004 | 3.169 | 3.183 | 3.149 | 3.183 | 5,300,064 | +0.01(+0.47%) |
Sep 09, 2004 | 3.206 | 3.223 | 3.131 | 3.168 | 18,032,236 | -0.04(-1.13%) |
Sep 08, 2004 | 3.240 | 3.245 | 3.194 | 3.204 | 5,639,781 | -0.04(-1.12%) |
Sep 07, 2004 | 3.228 | 3.240 | 3.198 | 3.240 | 2,668,059 | +0.04(+1.29%) |
Sep 03, 2004 | 3.191 | 3.225 | 3.184 | 3.199 | 2,873,171 | -0.03(-0.85%) |
Sep 02, 2004 | 3.120 | 3.226 | 3.120 | 3.226 | 6,002,733 | +0.11(+3.40%) |
Sep 01, 2004 | 3.145 | 3.209 | 3.108 | 3.120 | 9,393,492 | -0.03(-1.07%) |
Aug 31, 2004 | 3.126 | 3.173 | 3.116 | 3.154 | 7,976,136 | +0.03(+0.88%) |
Aug 30, 2004 | 3.183 | 3.183 | 3.120 | 3.126 | 6,944,165 | -0.06(-1.76%) |
Aug 27, 2004 | 3.159 | 3.189 | 3.151 | 3.183 | 3,051,042 | +0.01(+0.39%) |
Aug 26, 2004 | 3.201 | 3.201 | 3.151 | 3.170 | 5,466,718 | -0.03(-0.86%) |
Aug 25, 2004 | 3.203 | 3.218 | 3.165 | 3.198 | 4,463,591 | -0.00(-0.16%) |
Aug 24, 2004 | 3.264 | 3.271 | 3.169 | 3.203 | 10,677,045 | -0.05(-1.50%) |
Aug 23, 2004 | 3.357 | 3.365 | 3.248 | 3.251 | 13,499,740 | -0.12(-3.55%) |
Aug 20, 2004 | 3.266 | 3.374 | 3.266 | 3.371 | 9,912,682 | +0.13(+3.88%) |
Aug 19, 2004 | 3.230 | 3.306 | 3.151 | 3.245 | 8,804,596 | +1.85(+132.14%) |
Aug 17, 2004 | 1.376 | 1.401 | 1.370 | 1.398 | 1,361,271 | +0.02(+1.78%) |
Aug 16, 2004 | 1.340 | 1.374 | 1.340 | 1.373 | 1,395,723 | +0.04(+3.12%) |
Aug 13, 2004 | 1.365 | 1.368 | 1.331 | 1.332 | 699,464 | -0.02(-1.76%) |
Aug 12, 2004 | 1.381 | 1.381 | 1.353 | 1.356 | 813,237 | -0.03(-2.36%) |
Aug 11, 2004 | 1.375 | 1.393 | 1.352 | 1.388 | 874,130 | +0.00(+0.00%) |
Aug 10, 2004 | 1.365 | 1.392 | 1.360 | 1.388 | 655,397 | +0.03(+2.21%) |
Aug 09, 2004 | 1.359 | 1.369 | 1.347 | 1.358 | 548,033 | +0.01(+0.53%) |
Aug 06, 2004 | 1.406 | 1.406 | 1.345 | 1.351 | 1,309,993 | -0.06(-4.51%) |
Aug 05, 2004 | 1.420 | 1.431 | 1.400 | 1.415 | 1,077,639 | +0.00(+0.24%) |
Aug 04, 2004 | 1.381 | 1.417 | 1.365 | 1.412 | 953,450 | +0.03(+1.88%) |
Aug 03, 2004 | 1.428 | 1.428 | 1.382 | 1.386 | 1,604,841 | -0.04(-3.10%) |