Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.584 | 4.620 | 4.563 | 4.596 | 6,858,336 | +0.02(+0.37%) |
Apr 28, 2005 | 4.601 | 4.606 | 4.517 | 4.580 | 6,561,375 | -0.02(-0.47%) |
Apr 27, 2005 | 4.572 | 4.606 | 4.447 | 4.601 | 12,670,041 | +0.03(+0.63%) |
Apr 26, 2005 | 4.093 | 4.647 | 4.093 | 4.572 | 18,370,438 | -0.25(-5.19%) |
Apr 25, 2005 | 4.827 | 4.888 | 4.791 | 4.823 | 9,282,614 | +0.03(+0.65%) |
Apr 22, 2005 | 4.791 | 4.953 | 4.760 | 4.791 | 17,191,734 | +0.10(+2.16%) |
Apr 21, 2005 | 4.635 | 4.722 | 4.623 | 4.690 | 8,504,702 | +0.09(+1.99%) |
Apr 20, 2005 | 4.575 | 4.671 | 4.531 | 4.599 | 5,767,680 | +0.02(+0.53%) |
Apr 19, 2005 | 4.524 | 4.587 | 4.514 | 4.575 | 2,598,301 | +0.10(+2.32%) |
Apr 18, 2005 | 4.531 | 4.558 | 4.466 | 4.471 | 3,024,014 | -0.06(-1.33%) |
Apr 15, 2005 | 4.488 | 4.551 | 4.478 | 4.531 | 2,861,620 | +0.05(+1.02%) |
Apr 14, 2005 | 4.478 | 4.575 | 4.430 | 4.486 | 4,141,665 | -0.01(-0.16%) |
Apr 13, 2005 | 4.596 | 4.599 | 4.483 | 4.493 | 3,207,174 | -0.10(-2.25%) |
Apr 12, 2005 | 4.519 | 4.635 | 4.514 | 4.596 | 1,844,062 | +0.08(+1.76%) |
Apr 11, 2005 | 4.599 | 4.599 | 4.512 | 4.517 | 1,916,745 | -0.08(-1.83%) |
Apr 08, 2005 | 4.611 | 4.623 | 4.594 | 4.601 | 1,862,752 | -0.01(-0.21%) |
Apr 07, 2005 | 4.606 | 4.620 | 4.567 | 4.611 | 3,114,140 | +0.01(+0.16%) |
Apr 06, 2005 | 4.599 | 4.635 | 4.575 | 4.604 | 1,982,783 | +0.00(+0.10%) |
Apr 05, 2005 | 4.577 | 4.632 | 4.565 | 4.599 | 3,866,302 | +0.03(+0.74%) |
Apr 04, 2005 | 4.539 | 4.604 | 4.514 | 4.565 | 2,945,101 | +0.03(+0.58%) |
Apr 01, 2005 | 4.493 | 4.553 | 4.486 | 4.539 | 6,039,721 | +0.05(+1.02%) |
Mar 31, 2005 | 4.502 | 4.524 | 4.430 | 4.493 | 3,445,573 | +0.03(+0.59%) |
Mar 30, 2005 | 4.334 | 4.471 | 4.315 | 4.466 | 6,223,712 | +0.09(+2.04%) |
Mar 29, 2005 | 4.401 | 4.430 | 4.334 | 4.377 | 6,156,429 | -0.02(-0.44%) |
Mar 28, 2005 | 4.406 | 4.416 | 4.358 | 4.397 | 2,656,447 | -0.00(-0.11%) |
Mar 24, 2005 | 4.291 | 4.418 | 4.291 | 4.401 | 6,341,666 | +0.13(+3.10%) |
Mar 23, 2005 | 4.406 | 4.406 | 4.199 | 4.269 | 5,903,078 | -0.14(-3.11%) |
Mar 22, 2005 | 4.502 | 4.512 | 4.401 | 4.406 | 3,912,819 | -0.12(-2.66%) |
Mar 21, 2005 | 4.563 | 4.565 | 4.490 | 4.527 | 4,278,724 | -0.05(-1.05%) |
Mar 18, 2005 | 4.635 | 4.642 | 4.498 | 4.575 | 4,503,417 | -0.06(-1.35%) |
Mar 17, 2005 | 4.548 | 4.637 | 4.514 | 4.637 | 5,713,688 | +0.13(+2.83%) |
Mar 16, 2005 | 4.514 | 4.524 | 4.471 | 4.510 | 9,915,992 | -0.01(-0.32%) |
Mar 15, 2005 | 4.558 | 4.623 | 4.442 | 4.524 | 14,824,355 | -0.17(-3.59%) |
Mar 14, 2005 | 4.741 | 4.789 | 4.623 | 4.693 | 4,969,417 | -0.00(-0.10%) |
Mar 11, 2005 | 4.815 | 4.837 | 4.695 | 4.697 | 4,302,813 | -0.11(-2.25%) |
Mar 10, 2005 | 4.815 | 4.815 | 4.760 | 4.806 | 7,817,331 | +0.03(+0.60%) |
Mar 09, 2005 | 4.936 | 4.996 | 4.722 | 4.777 | 13,154,731 | +0.08(+1.69%) |
Mar 08, 2005 | 4.827 | 4.840 | 4.678 | 4.697 | 6,403,134 | -0.14(-2.84%) |
Mar 07, 2005 | 4.779 | 4.900 | 4.767 | 4.835 | 4,397,508 | +0.18(+3.77%) |
Mar 04, 2005 | 4.577 | 4.678 | 4.563 | 4.659 | 7,138,268 | +0.08(+1.79%) |
Mar 03, 2005 | 4.478 | 4.647 | 4.478 | 4.577 | 3,246,630 | +0.11(+2.37%) |
Mar 02, 2005 | 4.514 | 4.514 | 4.433 | 4.471 | 2,761,110 | -0.04(-0.91%) |
Mar 01, 2005 | 4.608 | 4.611 | 4.334 | 4.512 | 5,706,212 | -0.10(-2.14%) |
Feb 28, 2005 | 4.714 | 4.724 | 4.608 | 4.611 | 2,371,116 | -0.10(-2.20%) |
Feb 25, 2005 | 4.659 | 4.755 | 4.563 | 4.714 | 2,386,483 | +0.02(+0.41%) |
Feb 24, 2005 | 4.632 | 4.731 | 4.601 | 4.695 | 2,075,401 | +0.07(+1.51%) |
Feb 23, 2005 | 4.623 | 4.661 | 4.599 | 4.625 | 2,320,861 | +0.02(+0.52%) |
Feb 22, 2005 | 4.719 | 4.743 | 4.599 | 4.601 | 2,380,668 | -0.12(-2.55%) |
Feb 18, 2005 | 4.743 | 4.787 | 4.693 | 4.722 | 1,225,637 | -0.01(-0.20%) |
Feb 17, 2005 | 4.868 | 4.873 | 4.671 | 4.731 | 2,603,285 | -0.13(-2.63%) |
Feb 16, 2005 | 4.724 | 4.900 | 4.719 | 4.859 | 5,178,743 | +0.14(+3.01%) |
Feb 15, 2005 | 4.580 | 4.755 | 4.577 | 4.717 | 3,285,671 | +0.14(+3.05%) |
Feb 14, 2005 | 4.647 | 4.755 | 4.454 | 4.577 | 4,737,248 | -0.08(-1.76%) |
Feb 11, 2005 | 4.683 | 4.695 | 4.618 | 4.659 | 1,977,383 | -0.04(-0.77%) |
Feb 10, 2005 | 4.758 | 4.808 | 4.678 | 4.695 | 994,714 | -0.04(-0.81%) |
Feb 09, 2005 | 4.815 | 4.815 | 4.731 | 4.734 | 1,530,073 | -0.08(-1.70%) |
Feb 08, 2005 | 4.743 | 4.820 | 4.719 | 4.815 | 3,588,031 | +0.06(+1.16%) |
Feb 07, 2005 | 4.775 | 4.779 | 4.596 | 4.760 | 5,723,655 | -0.03(-0.60%) |
Feb 04, 2005 | 4.876 | 4.876 | 4.748 | 4.789 | 4,302,398 | -0.13(-2.69%) |
Feb 03, 2005 | 5.116 | 5.116 | 4.876 | 4.921 | 2,639,419 | -0.20(-3.95%) |
Feb 02, 2005 | 5.119 | 5.165 | 5.049 | 5.124 | 2,744,912 | +0.00(+0.09%) |
Feb 01, 2005 | 5.128 | 5.167 | 5.092 | 5.119 | 3,432,698 | -0.03(-0.61%) |
Jan 31, 2005 | 5.051 | 5.196 | 5.051 | 5.150 | 4,457,731 | +0.17(+3.33%) |
Jan 28, 2005 | 5.080 | 5.174 | 4.794 | 4.984 | 12,415,444 | +0.02(+0.39%) |
Jan 27, 2005 | 4.876 | 4.996 | 4.856 | 4.965 | 2,665,584 | +0.09(+1.93%) |
Jan 26, 2005 | 4.731 | 4.888 | 4.731 | 4.871 | 1,749,783 | +0.14(+3.00%) |
Jan 25, 2005 | 4.611 | 4.803 | 4.611 | 4.729 | 2,532,264 | +0.12(+2.56%) |
Jan 24, 2005 | 4.729 | 4.734 | 4.582 | 4.611 | 2,101,152 | -0.12(-2.49%) |
Jan 21, 2005 | 4.789 | 4.789 | 4.705 | 4.729 | 2,275,175 | -0.06(-1.26%) |
Jan 20, 2005 | 4.852 | 4.852 | 4.575 | 4.789 | 3,211,327 | -0.07(-1.44%) |
Jan 19, 2005 | 4.974 | 5.008 | 4.825 | 4.859 | 1,664,225 | -0.13(-2.70%) |
Jan 18, 2005 | 5.015 | 5.044 | 4.900 | 4.994 | 1,654,672 | -0.02(-0.43%) |
Jan 14, 2005 | 5.124 | 5.138 | 4.974 | 5.015 | 892,958 | -0.05(-0.95%) |
Jan 13, 2005 | 5.104 | 5.104 | 4.791 | 5.063 | 2,096,998 | +0.00(+0.05%) |
Jan 12, 2005 | 5.191 | 5.271 | 5.056 | 5.061 | 4,159,940 | -0.08(-1.59%) |
Jan 11, 2005 | 5.177 | 5.198 | 5.104 | 5.143 | 1,727,770 | -0.02(-0.47%) |
Jan 10, 2005 | 5.008 | 5.191 | 4.996 | 5.167 | 2,258,561 | +0.13(+2.68%) |
Jan 07, 2005 | 5.104 | 5.104 | 4.974 | 5.032 | 1,814,159 | -0.06(-1.23%) |
Jan 06, 2005 | 5.056 | 5.107 | 5.051 | 5.095 | 1,324,485 | +0.04(+0.86%) |
Jan 05, 2005 | 5.131 | 5.189 | 4.953 | 5.051 | 3,492,090 | -0.09(-1.73%) |
Jan 04, 2005 | 5.155 | 5.189 | 5.114 | 5.141 | 2,390,636 | -0.01(-0.28%) |
Jan 03, 2005 | 5.174 | 5.181 | 5.032 | 5.155 | 2,371,116 | +0.05(+0.99%) |
Dec 31, 2004 | 5.061 | 5.177 | 5.037 | 5.104 | 1,796,715 | +0.02(+0.47%) |
Dec 30, 2004 | 5.116 | 5.131 | 5.035 | 5.080 | 1,258,033 | +0.02(+0.48%) |
Dec 29, 2004 | 5.078 | 5.078 | 5.015 | 5.056 | 1,523,013 | +0.01(+0.19%) |
Dec 28, 2004 | 5.008 | 5.104 | 4.970 | 5.047 | 1,380,555 | +0.08(+1.55%) |
Dec 27, 2004 | 5.018 | 5.090 | 4.962 | 4.970 | 1,685,822 | +0.04(+0.73%) |
Dec 23, 2004 | 4.801 | 4.936 | 4.801 | 4.933 | 1,108,099 | +0.13(+2.76%) |
Dec 22, 2004 | 4.791 | 4.827 | 4.755 | 4.801 | 2,012,686 | -0.01(-0.30%) |
Dec 21, 2004 | 4.840 | 4.864 | 4.791 | 4.815 | 3,567,680 | -0.02(-0.50%) |
Dec 20, 2004 | 4.871 | 4.982 | 4.719 | 4.840 | 1,948,726 | -0.07(-1.42%) |
Dec 17, 2004 | 4.864 | 4.909 | 4.765 | 4.909 | 1,155,031 | +0.09(+1.85%) |
Dec 16, 2004 | 4.876 | 4.876 | 4.791 | 4.820 | 905,418 | -0.06(-1.14%) |
Dec 15, 2004 | 4.876 | 4.936 | 4.866 | 4.876 | 2,960,468 | -0.02(-0.49%) |
Dec 14, 2004 | 4.888 | 4.933 | 4.840 | 4.900 | 2,138,116 | +0.03(+0.64%) |
Dec 13, 2004 | 4.815 | 4.900 | 4.791 | 4.868 | 2,104,474 | +0.07(+1.35%) |
Dec 10, 2004 | 4.702 | 4.854 | 4.678 | 4.803 | 3,149,858 | +0.11(+2.26%) |
Dec 09, 2004 | 4.791 | 4.791 | 4.647 | 4.697 | 2,773,570 | -0.10(-2.16%) |
Dec 08, 2004 | 4.743 | 4.801 | 4.676 | 4.801 | 1,519,690 | +0.05(+1.12%) |
Dec 07, 2004 | 4.864 | 4.864 | 4.678 | 4.748 | 3,813,555 | -0.12(-2.38%) |
Dec 06, 2004 | 4.936 | 5.015 | 4.856 | 4.864 | 7,818,993 | +0.14(+3.01%) |
Dec 03, 2004 | 4.673 | 4.724 | 4.599 | 4.722 | 2,292,203 | +0.05(+1.03%) |
Dec 02, 2004 | 4.671 | 4.693 | 4.640 | 4.673 | 1,151,293 | +0.03(+0.57%) |
Dec 01, 2004 | 4.635 | 4.673 | 4.625 | 4.647 | 4,840,250 | -0.02(-0.46%) |
Nov 30, 2004 | 4.384 | 4.690 | 4.384 | 4.669 | 3,929,017 | +0.06(+1.20%) |
Nov 29, 2004 | 4.611 | 4.642 | 4.580 | 4.613 | 3,216,727 | +0.01(+0.31%) |
Nov 26, 2004 | 4.616 | 4.623 | 4.589 | 4.599 | 946,951 | -0.01(-0.26%) |
Nov 24, 2004 | 4.582 | 4.616 | 4.575 | 4.611 | 4,949,066 | +0.03(+0.63%) |
Nov 23, 2004 | 4.611 | 4.618 | 4.539 | 4.582 | 4,404,984 | -0.02(-0.52%) |
Nov 22, 2004 | 4.514 | 4.635 | 4.430 | 4.606 | 3,399,056 | +0.07(+1.59%) |
Nov 19, 2004 | 4.565 | 4.584 | 4.527 | 4.534 | 5,210,308 | -0.05(-1.05%) |
Nov 18, 2004 | 4.664 | 4.791 | 4.567 | 4.582 | 26,001,702 | +0.02(+0.37%) |
Nov 17, 2004 | 4.329 | 4.567 | 4.327 | 4.565 | 3,028,167 | +0.24(+5.51%) |
Nov 16, 2004 | 4.401 | 4.406 | 4.322 | 4.327 | 2,857,882 | -0.12(-2.76%) |
Nov 15, 2004 | 4.577 | 4.581 | 4.382 | 4.449 | 2,752,803 | -0.13(-2.79%) |
Nov 12, 2004 | 4.322 | 4.577 | 4.322 | 4.577 | 1,916,745 | +0.26(+5.91%) |
Nov 11, 2004 | 4.240 | 4.454 | 4.240 | 4.322 | 3,973,872 | +0.08(+1.93%) |
Nov 10, 2004 | 4.105 | 4.262 | 4.045 | 4.240 | 1,486,048 | +0.14(+3.47%) |
Nov 09, 2004 | 4.069 | 4.117 | 4.052 | 4.098 | 2,717,916 | +0.02(+0.47%) |
Nov 08, 2004 | 3.920 | 4.098 | 3.920 | 4.079 | 2,840,853 | +0.16(+4.05%) |
Nov 05, 2004 | 3.925 | 3.925 | 3.888 | 3.920 | 2,074,155 | +0.01(+0.18%) |
Nov 04, 2004 | 3.927 | 3.927 | 3.879 | 3.913 | 1,474,835 | -0.01(-0.31%) |
Nov 03, 2004 | 3.831 | 3.934 | 3.819 | 3.925 | 2,653,540 | +0.09(+2.45%) |
Nov 02, 2004 | 3.792 | 3.840 | 3.660 | 3.831 | 2,591,656 | -0.09(-2.33%) |
Nov 01, 2004 | 3.920 | 3.949 | 3.876 | 3.922 | 585,199 | +0.01(+0.31%) |
Oct 29, 2004 | 3.925 | 3.949 | 3.881 | 3.910 | 501,718 | -0.03(-0.79%) |
Oct 28, 2004 | 3.982 | 3.982 | 3.901 | 3.941 | 953,596 | -0.04(-1.03%) |
Oct 27, 2004 | 3.932 | 3.997 | 3.913 | 3.982 | 2,596,640 | +0.05(+1.29%) |
Oct 26, 2004 | 3.949 | 3.968 | 3.876 | 3.932 | 1,765,981 | -0.02(-0.43%) |
Oct 25, 2004 | 3.925 | 3.958 | 3.816 | 3.949 | 1,326,562 | +0.03(+0.80%) |
Oct 22, 2004 | 3.876 | 4.002 | 3.876 | 3.917 | 3,660,298 | +0.16(+4.29%) |
Oct 21, 2004 | 3.816 | 3.828 | 3.756 | 3.756 | 689,862 | -0.07(-1.76%) |
Oct 20, 2004 | 3.828 | 3.864 | 3.773 | 3.823 | 2,065,848 | -0.00(-0.13%) |
Oct 19, 2004 | 3.816 | 3.961 | 3.816 | 3.828 | 2,759,033 | +0.02(+0.44%) |
Oct 18, 2004 | 3.720 | 3.819 | 3.713 | 3.811 | 747,593 | +0.08(+2.06%) |
Oct 15, 2004 | 3.730 | 3.754 | 3.705 | 3.734 | 608,457 | +0.00(+0.13%) |
Oct 14, 2004 | 3.771 | 3.797 | 3.727 | 3.730 | 302,359 | -0.04(-1.02%) |
Oct 13, 2004 | 3.836 | 3.836 | 3.684 | 3.768 | 2,543,062 | -0.07(-1.76%) |
Oct 12, 2004 | 3.901 | 3.901 | 3.828 | 3.836 | 2,291,372 | -0.07(-1.67%) |
Oct 11, 2004 | 3.756 | 3.973 | 3.756 | 3.901 | 2,959,222 | +0.16(+4.25%) |
Oct 08, 2004 | 3.864 | 3.888 | 3.739 | 3.742 | 4,036,587 | +0.07(+1.90%) |
Oct 07, 2004 | 3.727 | 3.730 | 3.660 | 3.672 | 235,491 | -0.06(-1.49%) |
Oct 06, 2004 | 3.732 | 3.739 | 3.710 | 3.727 | 407,022 | -0.03(-0.71%) |
Oct 05, 2004 | 3.708 | 3.756 | 3.667 | 3.754 | 302,775 | +0.05(+1.23%) |
Oct 04, 2004 | 3.684 | 3.756 | 3.669 | 3.708 | 565,263 | +0.03(+0.92%) |
Oct 01, 2004 | 3.609 | 3.730 | 3.607 | 3.674 | 1,398,414 | +0.07(+1.80%) |
Sep 30, 2004 | 3.575 | 3.633 | 3.563 | 3.609 | 739,286 | +0.05(+1.42%) |
Sep 29, 2004 | 3.556 | 3.580 | 3.544 | 3.559 | 690,692 | -0.01(-0.27%) |
Sep 28, 2004 | 3.554 | 3.590 | 3.547 | 3.568 | 1,058,259 | -0.01(-0.20%) |
Sep 27, 2004 | 3.636 | 3.636 | 3.575 | 3.575 | 1,101,869 | -0.06(-1.72%) |
Sep 24, 2004 | 3.600 | 3.645 | 3.583 | 3.638 | 3,913,649 | +0.05(+1.48%) |
Sep 23, 2004 | 3.657 | 3.657 | 3.535 | 3.585 | 774,589 | -0.07(-1.97%) |
Sep 22, 2004 | 3.588 | 3.657 | 3.551 | 3.657 | 1,715,310 | +0.07(+1.95%) |
Sep 21, 2004 | 3.486 | 3.600 | 3.486 | 3.588 | 994,714 | +0.12(+3.47%) |
Sep 20, 2004 | 3.395 | 3.537 | 3.371 | 3.467 | 1,096,054 | +0.08(+2.49%) |
Sep 17, 2004 | 3.371 | 3.467 | 3.371 | 3.383 | 1,054,106 | +0.02(+0.57%) |
Sep 16, 2004 | 3.318 | 3.368 | 3.318 | 3.364 | 773,343 | +0.07(+2.12%) |
Sep 15, 2004 | 3.275 | 3.325 | 3.248 | 3.294 | 890,881 | +0.03(+0.96%) |
Sep 14, 2004 | 3.094 | 3.301 | 3.094 | 3.262 | 1,164,999 | +0.18(+5.86%) |
Sep 13, 2004 | 3.046 | 3.094 | 3.034 | 3.082 | 351,368 | +0.04(+1.19%) |
Sep 10, 2004 | 3.022 | 3.058 | 2.998 | 3.046 | 382,518 | +0.02(+0.80%) |
Sep 09, 2004 | 3.043 | 3.072 | 3.022 | 3.022 | 565,678 | -0.02(-0.71%) |
Sep 08, 2004 | 2.976 | 3.058 | 2.974 | 3.043 | 598,074 | +0.07(+2.43%) |
Sep 07, 2004 | 2.957 | 3.012 | 2.945 | 2.971 | 703,152 | +0.02(+0.73%) |
Sep 03, 2004 | 2.995 | 3.019 | 2.949 | 2.949 | 152,841 | -0.05(-1.53%) |
Sep 02, 2004 | 2.949 | 3.017 | 2.949 | 2.995 | 651,651 | +0.02(+0.73%) |
Sep 01, 2004 | 2.928 | 2.981 | 2.909 | 2.974 | 1,187,427 | +0.05(+1.56%) |
Aug 31, 2004 | 2.986 | 3.005 | 2.906 | 2.928 | 333,094 | -0.05(-1.54%) |
Aug 30, 2004 | 2.877 | 3.031 | 2.865 | 2.974 | 1,056,182 | +0.13(+4.66%) |
Aug 27, 2004 | 2.865 | 2.897 | 2.841 | 2.841 | 1,402,152 | -0.05(-1.75%) |
Aug 26, 2004 | 2.889 | 2.981 | 2.889 | 2.892 | 516,254 | +0.00(+0.17%) |
Aug 25, 2004 | 2.889 | 2.933 | 2.872 | 2.887 | 1,355,635 | -0.00(-0.08%) |
Aug 24, 2004 | 3.010 | 3.022 | 2.889 | 2.889 | 1,344,836 | -0.12(-3.85%) |
Aug 23, 2004 | 3.058 | 3.070 | 3.005 | 3.005 | 408,684 | -0.04(-1.19%) |
Aug 20, 2004 | 3.099 | 3.111 | 3.022 | 3.041 | 326,448 | -0.04(-1.33%) |
Aug 19, 2004 | 3.152 | 3.152 | 3.070 | 3.082 | 3,924,033 | -0.07(-2.36%) |
Aug 18, 2004 | 3.166 | 3.202 | 3.140 | 3.157 | 768,774 | -0.00(-0.15%) |
Aug 17, 2004 | 3.157 | 3.176 | 3.132 | 3.161 | 497,564 | +0.02(+0.69%) |
Aug 16, 2004 | 3.118 | 3.190 | 3.118 | 3.140 | 988,484 | +0.01(+0.23%) |
Aug 13, 2004 | 3.101 | 3.154 | 3.092 | 3.132 | 752,161 | +0.01(+0.23%) |
Aug 12, 2004 | 2.949 | 3.159 | 2.949 | 3.125 | 1,554,163 | +0.18(+6.13%) |
Aug 11, 2004 | 2.791 | 2.947 | 2.769 | 2.945 | 1,179,120 | +0.14(+4.98%) |
Aug 10, 2004 | 2.774 | 2.817 | 2.771 | 2.805 | 534,944 | +0.02(+0.78%) |
Aug 09, 2004 | 2.841 | 2.860 | 2.769 | 2.783 | 666,603 | -0.06(-2.03%) |
Aug 06, 2004 | 2.884 | 2.884 | 2.709 | 2.841 | 933,245 | -0.05(-1.83%) |
Aug 05, 2004 | 2.937 | 2.942 | 2.884 | 2.894 | 1,655,918 | -0.04(-1.48%) |
Aug 04, 2004 | 2.998 | 2.998 | 2.937 | 2.937 | 1,157,938 | -0.07(-2.32%) |
Aug 03, 2004 | 3.065 | 3.065 | 2.993 | 3.007 | 244,213 | -0.07(-2.19%) |
Aug 02, 2004 | 3.022 | 3.094 | 3.000 | 3.075 | 444,817 | +0.05(+1.59%) |
Jul 30, 2004 | 2.974 | 3.034 | 2.949 | 3.027 | 341,400 | +0.05(+1.78%) |
Jul 29, 2004 | 2.949 | 2.981 | 2.935 | 2.974 | 359,260 | +0.02(+0.65%) |
Jul 28, 2004 | 2.978 | 2.995 | 2.940 | 2.954 | 621,748 | -0.02(-0.81%) |
Jul 27, 2004 | 3.010 | 3.014 | 2.940 | 2.978 | 1,330,300 | -0.03(-1.04%) |
Jul 26, 2004 | 3.108 | 3.120 | 2.986 | 3.010 | 480,536 | -0.10(-3.10%) |
Jul 23, 2004 | 3.253 | 3.253 | 2.978 | 3.106 | 3,965,150 | -0.17(-5.22%) |
Jul 22, 2004 | 3.340 | 3.340 | 3.207 | 3.277 | 767,528 | -0.04(-1.16%) |
Jul 21, 2004 | 3.323 | 3.347 | 3.299 | 3.315 | 828,582 | +0.00(+0.07%) |
Jul 20, 2004 | 3.366 | 3.371 | 3.303 | 3.313 | 1,676,269 | -0.03(-0.86%) |
Jul 19, 2004 | 3.323 | 3.373 | 3.323 | 3.342 | 1,684,576 | +0.02(+0.58%) |
Jul 16, 2004 | 3.318 | 3.371 | 3.315 | 3.323 | 2,070,002 | +0.03(+0.88%) |
Jul 15, 2004 | 3.190 | 3.299 | 3.182 | 3.294 | 1,321,578 | +0.11(+3.32%) |
Jul 14, 2004 | 3.356 | 3.356 | 3.173 | 3.188 | 2,317,954 | -0.17(-5.02%) |
Jul 13, 2004 | 3.414 | 3.417 | 3.335 | 3.356 | 2,852,483 | -0.06(-1.69%) |
Jul 12, 2004 | 3.443 | 3.467 | 3.349 | 3.414 | 479,290 | -0.04(-1.18%) |
Jul 09, 2004 | 3.535 | 3.539 | 3.433 | 3.455 | 417,821 | -0.06(-1.71%) |
Jul 08, 2004 | 3.551 | 3.551 | 3.501 | 3.515 | 514,593 | +0.00(+0.14%) |
Jul 07, 2004 | 3.551 | 3.561 | 3.503 | 3.510 | 1,011,327 | -0.03(-0.95%) |
Jul 06, 2004 | 3.588 | 3.600 | 3.510 | 3.544 | 1,812,913 | +0.03(+0.75%) |
Jul 02, 2004 | 3.482 | 3.527 | 3.467 | 3.518 | 998,036 | +0.04(+1.11%) |
Jul 01, 2004 | 3.373 | 3.494 | 3.373 | 3.479 | 2,611,591 | +0.11(+3.14%) |
Jun 30, 2004 | 3.347 | 3.373 | 3.320 | 3.373 | 1,521,351 | +0.03(+0.79%) |
Jun 29, 2004 | 3.306 | 3.371 | 3.277 | 3.347 | 1,081,518 | +0.04(+1.24%) |
Jun 28, 2004 | 3.323 | 3.356 | 3.279 | 3.306 | 887,974 | -0.02(-0.51%) |
Jun 25, 2004 | 3.296 | 3.323 | 3.231 | 3.323 | 7,493,790 | +0.02(+0.73%) |
Jun 24, 2004 | 3.347 | 3.368 | 3.299 | 3.299 | 518,746 | -0.05(-1.44%) |
Jun 23, 2004 | 3.313 | 3.359 | 3.287 | 3.347 | 731,395 | +0.04(+1.09%) |
Jun 22, 2004 | 3.296 | 3.325 | 3.287 | 3.311 | 1,250,972 | +0.02(+0.51%) |
Jun 21, 2004 | 3.241 | 3.315 | 3.241 | 3.294 | 1,845,308 | +0.05(+1.63%) |
Jun 18, 2004 | 3.255 | 3.265 | 3.207 | 3.241 | 1,883,934 | -0.01(-0.30%) |
Jun 17, 2004 | 3.262 | 3.267 | 3.250 | 3.250 | 1,069,473 | -0.01(-0.37%) |
Jun 16, 2004 | 3.255 | 3.275 | 3.236 | 3.262 | 3,150,689 | +0.01(+0.37%) |
Jun 15, 2004 | 3.299 | 3.299 | 3.209 | 3.250 | 2,019,747 | -0.05(-1.46%) |
Jun 14, 2004 | 3.371 | 3.371 | 3.262 | 3.299 | 569,001 | -0.08(-2.28%) |
Jun 10, 2004 | 3.311 | 3.407 | 3.303 | 3.376 | 2,522,296 | +0.09(+2.71%) |
Jun 09, 2004 | 3.311 | 3.347 | 3.287 | 3.287 | 1,044,553 | -0.01(-0.22%) |
Jun 08, 2004 | 3.193 | 3.294 | 3.193 | 3.294 | 1,109,345 | +0.10(+3.17%) |
Jun 07, 2004 | 3.258 | 3.275 | 3.142 | 3.193 | 657,466 | -0.04(-1.27%) |
Jun 04, 2004 | 3.190 | 3.236 | 3.178 | 3.234 | 494,242 | +0.04(+1.36%) |
Jun 03, 2004 | 3.262 | 3.262 | 3.171 | 3.190 | 889,635 | -0.08(-2.43%) |
Jun 02, 2004 | 3.226 | 3.275 | 3.154 | 3.270 | 489,673 | +0.04(+1.34%) |
Jun 01, 2004 | 3.354 | 3.354 | 3.181 | 3.226 | 1,139,664 | -0.12(-3.60%) |
May 28, 2004 | 3.250 | 3.359 | 3.243 | 3.347 | 1,128,450 | +0.10(+2.96%) |
May 27, 2004 | 3.178 | 3.262 | 3.178 | 3.250 | 881,744 | +0.07(+2.27%) |
May 26, 2004 | 3.046 | 3.197 | 2.998 | 3.178 | 2,966,283 | +0.13(+4.10%) |
May 25, 2004 | 2.957 | 3.130 | 2.957 | 3.053 | 835,227 | +0.10(+3.26%) |
May 24, 2004 | 3.118 | 3.118 | 2.865 | 2.957 | 4,806,193 | -0.16(-5.17%) |
May 21, 2004 | 3.099 | 3.128 | 3.046 | 3.118 | 497,149 | +0.01(+0.39%) |
May 20, 2004 | 3.212 | 3.262 | 3.106 | 3.106 | 1,237,681 | -0.11(-3.30%) |
May 19, 2004 | 3.255 | 3.255 | 3.173 | 3.212 | 674,910 | -0.04(-1.26%) |
May 18, 2004 | 3.347 | 3.419 | 3.250 | 3.253 | 1,470,681 | -0.09(-2.81%) |
May 17, 2004 | 3.368 | 3.371 | 3.299 | 3.347 | 623,824 | -0.02(-0.64%) |
May 14, 2004 | 3.405 | 3.431 | 3.349 | 3.368 | 643,760 | -0.04(-1.06%) |
May 13, 2004 | 3.467 | 3.513 | 3.380 | 3.405 | 288,654 | -0.09(-2.48%) |
May 12, 2004 | 3.515 | 3.551 | 3.373 | 3.491 | 624,655 | -0.03(-0.82%) |
May 11, 2004 | 3.563 | 3.607 | 3.491 | 3.520 | 1,686,653 | -0.02(-0.54%) |
May 10, 2004 | 3.746 | 3.746 | 3.472 | 3.539 | 1,362,280 | -0.20(-5.47%) |
May 07, 2004 | 3.780 | 3.790 | 3.698 | 3.744 | 325,203 | -0.03(-0.77%) |
May 06, 2004 | 4.026 | 4.026 | 3.737 | 3.773 | 947,366 | -0.27(-6.73%) |
May 05, 2004 | 3.888 | 4.045 | 3.864 | 4.045 | 661,619 | +0.16(+4.09%) |
May 04, 2004 | 3.913 | 3.913 | 3.864 | 3.886 | 774,589 | -0.04(-1.04%) |