Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.480 | 3.541 | 3.480 | 3.518 | 10,698 | +0.02(+0.66%) |
Apr 28, 2005 | 3.541 | 3.564 | 3.480 | 3.495 | 39,142 | -0.04(-1.08%) |
Apr 27, 2005 | 3.556 | 3.579 | 3.533 | 3.533 | 8,872 | -0.12(-3.35%) |
Apr 26, 2005 | 3.564 | 3.656 | 3.510 | 3.656 | 22,702 | +0.08(+2.14%) |
Apr 25, 2005 | 3.618 | 3.633 | 3.579 | 3.579 | 9,916 | -0.04(-1.06%) |
Apr 22, 2005 | 3.648 | 3.648 | 3.556 | 3.618 | 19,571 | -0.05(-1.46%) |
Apr 21, 2005 | 3.526 | 3.671 | 3.526 | 3.671 | 7,828 | +0.11(+3.01%) |
Apr 20, 2005 | 3.541 | 3.579 | 3.510 | 3.564 | 48,536 | +0.03(+0.87%) |
Apr 19, 2005 | 3.518 | 3.549 | 3.487 | 3.533 | 21,136 | +0.02(+0.65%) |
Apr 18, 2005 | 3.495 | 3.556 | 3.495 | 3.510 | 22,050 | -0.03(-0.87%) |
Apr 15, 2005 | 3.618 | 3.618 | 3.526 | 3.541 | 15,395 | -0.06(-1.70%) |
Apr 14, 2005 | 3.610 | 3.641 | 3.595 | 3.602 | 21,658 | -0.04(-1.05%) |
Apr 13, 2005 | 3.579 | 3.648 | 3.579 | 3.641 | 11,481 | +0.06(+1.71%) |
Apr 12, 2005 | 3.541 | 3.587 | 3.541 | 3.579 | 35,227 | +0.00(+0.00%) |
Apr 11, 2005 | 3.579 | 3.610 | 3.549 | 3.579 | 19,962 | +0.01(+0.21%) |
Apr 08, 2005 | 3.526 | 3.572 | 3.526 | 3.572 | 34,836 | -0.02(-0.43%) |
Apr 07, 2005 | 3.702 | 3.710 | 3.587 | 3.587 | 11,220 | -0.10(-2.70%) |
Apr 06, 2005 | 3.733 | 3.733 | 3.679 | 3.687 | 7,437 | -0.08(-2.24%) |
Apr 05, 2005 | 3.771 | 3.779 | 3.694 | 3.771 | 26,486 | +0.00(+0.00%) |
Apr 04, 2005 | 3.763 | 3.825 | 3.710 | 3.771 | 34,836 | -0.02(-0.61%) |
Apr 01, 2005 | 3.756 | 3.794 | 3.679 | 3.794 | 44,100 | +0.00(+0.00%) |
Mar 31, 2005 | 3.495 | 3.825 | 3.495 | 3.794 | 97,072 | +0.31(+9.03%) |
Mar 30, 2005 | 3.349 | 3.487 | 3.334 | 3.480 | 19,571 | +0.11(+3.18%) |
Mar 29, 2005 | 3.418 | 3.495 | 3.372 | 3.372 | 42,143 | -0.02(-0.45%) |
Mar 28, 2005 | 3.411 | 3.441 | 3.342 | 3.388 | 22,832 | -0.01(-0.23%) |
Mar 24, 2005 | 3.349 | 3.403 | 3.349 | 3.395 | 18,135 | +0.06(+1.84%) |
Mar 23, 2005 | 3.357 | 3.357 | 3.303 | 3.334 | 27,790 | -0.07(-2.03%) |
Mar 22, 2005 | 3.388 | 3.472 | 3.372 | 3.403 | 36,271 | +0.02(+0.68%) |
Mar 21, 2005 | 3.334 | 3.388 | 3.311 | 3.380 | 37,706 | +0.03(+0.92%) |
Mar 18, 2005 | 3.365 | 3.380 | 3.342 | 3.349 | 37,185 | -0.03(-0.91%) |
Mar 17, 2005 | 3.403 | 3.449 | 3.380 | 3.380 | 50,362 | +0.00(+0.00%) |
Mar 16, 2005 | 3.418 | 3.449 | 3.380 | 3.380 | 24,007 | -0.06(-1.78%) |
Mar 15, 2005 | 3.365 | 3.441 | 3.365 | 3.441 | 64,454 | +0.08(+2.51%) |
Mar 14, 2005 | 3.365 | 3.426 | 3.334 | 3.357 | 13,308 | -0.07(-2.01%) |
Mar 11, 2005 | 3.395 | 3.426 | 3.395 | 3.426 | 23,746 | +0.03(+0.90%) |
Mar 10, 2005 | 3.457 | 3.457 | 3.380 | 3.395 | 24,137 | -0.06(-1.77%) |
Mar 09, 2005 | 3.395 | 3.472 | 3.365 | 3.457 | 22,832 | +0.10(+2.97%) |
Mar 08, 2005 | 3.357 | 3.365 | 3.326 | 3.357 | 12,655 | +0.00(+0.00%) |
Mar 07, 2005 | 3.242 | 3.365 | 3.242 | 3.357 | 82,981 | +0.15(+4.53%) |
Mar 04, 2005 | 3.319 | 3.334 | 3.211 | 3.211 | 1,691,202 | -0.14(-4.12%) |
Mar 03, 2005 | 3.357 | 3.380 | 3.311 | 3.349 | 12,786 | -0.03(-0.91%) |
Mar 02, 2005 | 3.357 | 3.395 | 3.319 | 3.380 | 18,788 | +0.00(+0.00%) |
Mar 01, 2005 | 3.503 | 3.503 | 3.342 | 3.380 | 11,873 | -0.15(-4.13%) |
Feb 28, 2005 | 3.372 | 3.541 | 3.372 | 3.526 | 25,572 | +0.16(+4.78%) |
Feb 25, 2005 | 3.372 | 3.380 | 3.296 | 3.365 | 25,311 | -0.04(-1.13%) |
Feb 24, 2005 | 3.372 | 3.457 | 3.326 | 3.403 | 14,743 | -0.02(-0.45%) |
Feb 23, 2005 | 3.487 | 3.487 | 3.411 | 3.418 | 22,702 | -0.06(-1.76%) |
Feb 22, 2005 | 3.572 | 3.602 | 3.457 | 3.480 | 20,353 | -0.11(-3.20%) |
Feb 18, 2005 | 3.602 | 3.648 | 3.579 | 3.595 | 80,241 | -0.02(-0.42%) |
Feb 17, 2005 | 3.411 | 3.633 | 3.411 | 3.610 | 108,162 | +0.20(+5.84%) |
Feb 16, 2005 | 3.250 | 3.418 | 3.250 | 3.411 | 51,015 | +0.13(+3.97%) |
Feb 15, 2005 | 3.257 | 3.280 | 3.234 | 3.280 | 63,540 | +0.03(+0.94%) |
Feb 14, 2005 | 3.219 | 3.265 | 3.204 | 3.250 | 24,268 | +0.01(+0.24%) |
Feb 11, 2005 | 3.119 | 3.257 | 3.089 | 3.242 | 40,446 | -0.05(-1.63%) |
Feb 10, 2005 | 3.158 | 3.334 | 3.158 | 3.296 | 55,451 | +0.15(+4.62%) |
Feb 09, 2005 | 3.058 | 3.150 | 3.050 | 3.150 | 35,358 | +0.09(+3.01%) |
Feb 08, 2005 | 3.066 | 3.073 | 3.035 | 3.058 | 28,443 | -0.01(-0.25%) |
Feb 07, 2005 | 3.066 | 3.066 | 3.050 | 3.066 | 22,702 | +0.02(+0.50%) |
Feb 04, 2005 | 3.119 | 3.119 | 3.043 | 3.050 | 51,928 | -0.05(-1.73%) |
Feb 03, 2005 | 3.112 | 3.127 | 3.081 | 3.104 | 24,137 | -0.03(-0.98%) |
Feb 02, 2005 | 3.150 | 3.150 | 3.104 | 3.135 | 15,134 | +0.02(+0.49%) |
Feb 01, 2005 | 3.066 | 3.142 | 3.066 | 3.119 | 22,571 | +0.02(+0.74%) |
Jan 31, 2005 | 3.096 | 3.104 | 3.073 | 3.096 | 34,966 | +0.01(+0.25%) |
Jan 28, 2005 | 3.104 | 3.112 | 3.058 | 3.089 | 14,482 | -0.02(-0.49%) |
Jan 27, 2005 | 3.058 | 3.127 | 3.058 | 3.104 | 62,105 | +0.01(+0.25%) |
Jan 26, 2005 | 3.135 | 3.135 | 3.081 | 3.096 | 37,576 | -0.03(-0.98%) |
Jan 25, 2005 | 3.050 | 3.135 | 3.035 | 3.127 | 51,015 | +0.05(+1.49%) |
Jan 24, 2005 | 3.127 | 3.127 | 3.058 | 3.081 | 20,223 | -0.05(-1.47%) |
Jan 21, 2005 | 3.127 | 3.135 | 3.104 | 3.127 | 78,023 | +0.02(+0.49%) |
Jan 20, 2005 | 3.142 | 3.142 | 3.089 | 3.112 | 101,769 | -0.08(-2.64%) |
Jan 19, 2005 | 3.196 | 3.250 | 3.188 | 3.196 | 45,665 | +0.03(+0.97%) |
Jan 18, 2005 | 3.135 | 3.211 | 3.089 | 3.165 | 52,841 | -0.02(-0.48%) |
Jan 14, 2005 | 3.181 | 3.188 | 3.135 | 3.181 | 29,487 | -0.03(-0.95%) |
Jan 13, 2005 | 3.219 | 3.219 | 3.188 | 3.211 | 19,962 | -0.04(-1.18%) |
Jan 12, 2005 | 3.250 | 3.257 | 3.227 | 3.250 | 22,180 | +0.04(+1.19%) |
Jan 11, 2005 | 3.219 | 3.273 | 3.211 | 3.211 | 49,319 | +0.02(+0.48%) |
Jan 10, 2005 | 3.150 | 3.257 | 3.127 | 3.196 | 26,486 | +0.05(+1.46%) |
Jan 07, 2005 | 3.104 | 3.150 | 3.089 | 3.150 | 27,269 | +0.05(+1.73%) |
Jan 06, 2005 | 2.966 | 3.142 | 2.966 | 3.096 | 194,145 | -0.08(-2.65%) |
Jan 05, 2005 | 3.081 | 3.257 | 3.081 | 3.181 | 24,398 | +0.05(+1.47%) |
Jan 04, 2005 | 3.219 | 3.219 | 3.127 | 3.135 | 54,407 | -0.08(-2.62%) |
Jan 03, 2005 | 3.219 | 3.234 | 3.135 | 3.219 | 41,360 | -0.04(-1.18%) |
Dec 31, 2004 | 3.219 | 3.257 | 3.204 | 3.257 | 27,790 | +0.07(+2.16%) |
Dec 30, 2004 | 3.158 | 3.211 | 3.158 | 3.188 | 28,834 | +0.01(+0.24%) |
Dec 29, 2004 | 3.135 | 3.181 | 3.135 | 3.181 | 43,447 | +0.09(+2.98%) |
Dec 28, 2004 | 3.073 | 3.104 | 3.012 | 3.089 | 27,008 | -0.02(-0.49%) |
Dec 27, 2004 | 3.081 | 3.104 | 3.073 | 3.104 | 16,570 | -0.02(-0.74%) |
Dec 23, 2004 | 3.112 | 3.127 | 3.096 | 3.127 | 34,445 | +0.03(+0.99%) |
Dec 22, 2004 | 3.104 | 3.104 | 3.066 | 3.096 | 204,061 | +0.00(+0.00%) |
Dec 21, 2004 | 3.150 | 3.150 | 3.066 | 3.096 | 156,568 | +0.00(+0.00%) |
Dec 20, 2004 | 3.004 | 3.127 | 3.004 | 3.096 | 477,273 | +0.08(+2.80%) |
Dec 17, 2004 | 2.912 | 3.035 | 2.874 | 3.012 | 48,144 | +0.10(+3.42%) |
Dec 16, 2004 | 2.859 | 2.928 | 2.775 | 2.912 | 230,938 | +0.07(+2.43%) |
Dec 15, 2004 | 2.797 | 2.843 | 2.790 | 2.843 | 99,029 | +0.05(+1.64%) |
Dec 14, 2004 | 2.820 | 2.836 | 2.775 | 2.797 | 95,115 | +0.00(+0.00%) |
Dec 13, 2004 | 2.851 | 2.851 | 2.752 | 2.797 | 42,012 | -0.02(-0.82%) |
Dec 10, 2004 | 2.836 | 2.836 | 2.797 | 2.820 | 32,748 | -0.03(-1.08%) |
Dec 09, 2004 | 2.882 | 2.882 | 2.805 | 2.851 | 70,847 | +0.00(+0.00%) |
Dec 08, 2004 | 2.912 | 2.912 | 2.828 | 2.851 | 59,887 | -0.07(-2.36%) |
Dec 07, 2004 | 2.966 | 2.966 | 2.897 | 2.920 | 46,318 | -0.03(-1.04%) |
Dec 06, 2004 | 2.897 | 2.966 | 2.897 | 2.951 | 1,009,345 | +0.04(+1.32%) |
Dec 03, 2004 | 2.981 | 2.981 | 2.905 | 2.912 | 40,838 | -0.04(-1.30%) |
Dec 02, 2004 | 2.989 | 2.989 | 2.928 | 2.951 | 91,462 | -0.02(-0.77%) |
Dec 01, 2004 | 2.874 | 2.974 | 2.874 | 2.974 | 40,577 | +0.08(+2.65%) |
Nov 30, 2004 | 2.928 | 2.974 | 2.889 | 2.897 | 31,444 | -0.04(-1.31%) |
Nov 29, 2004 | 2.974 | 3.020 | 2.920 | 2.935 | 46,318 | -0.03(-1.03%) |
Nov 26, 2004 | 3.012 | 3.012 | 2.958 | 2.966 | 12,786 | -0.04(-1.28%) |
Nov 24, 2004 | 2.958 | 3.020 | 2.951 | 3.004 | 65,236 | +0.05(+1.82%) |
Nov 23, 2004 | 2.958 | 2.958 | 2.920 | 2.951 | 53,494 | -0.01(-0.26%) |
Nov 22, 2004 | 3.004 | 3.004 | 2.935 | 2.958 | 21,006 | -0.01(-0.26%) |
Nov 19, 2004 | 2.928 | 2.981 | 2.928 | 2.966 | 29,095 | +0.02(+0.52%) |
Nov 18, 2004 | 2.912 | 2.974 | 2.905 | 2.951 | 65,628 | +0.00(+0.00%) |
Nov 17, 2004 | 2.997 | 3.004 | 2.928 | 2.951 | 72,152 | -0.03(-1.03%) |
Nov 16, 2004 | 2.920 | 2.997 | 2.889 | 2.981 | 37,054 | +0.06(+2.10%) |
Nov 15, 2004 | 2.989 | 2.997 | 2.889 | 2.920 | 89,113 | -0.07(-2.31%) |
Nov 12, 2004 | 3.081 | 3.081 | 2.958 | 2.989 | 39,142 | -0.11(-3.47%) |
Nov 11, 2004 | 2.974 | 3.096 | 2.974 | 3.096 | 11,220 | +0.07(+2.28%) |
Nov 10, 2004 | 3.081 | 3.081 | 2.989 | 3.027 | 24,137 | -0.03(-1.00%) |
Nov 09, 2004 | 3.127 | 3.127 | 3.050 | 3.058 | 35,227 | -0.04(-1.24%) |
Nov 08, 2004 | 3.020 | 3.096 | 3.020 | 3.096 | 22,571 | +0.08(+2.80%) |
Nov 05, 2004 | 3.104 | 3.119 | 2.981 | 3.012 | 62,236 | -0.09(-2.96%) |
Nov 04, 2004 | 3.050 | 3.127 | 2.997 | 3.104 | 17,613 | +0.04(+1.25%) |
Nov 03, 2004 | 3.073 | 3.104 | 2.989 | 3.066 | 103,596 | +0.04(+1.27%) |
Nov 02, 2004 | 3.035 | 3.066 | 2.989 | 3.027 | 45,404 | -0.03(-1.00%) |
Nov 01, 2004 | 3.165 | 3.165 | 3.058 | 3.058 | 26,094 | -0.08(-2.45%) |
Oct 29, 2004 | 3.135 | 3.158 | 3.127 | 3.135 | 72,804 | -0.01(-0.24%) |
Oct 28, 2004 | 3.165 | 3.173 | 3.119 | 3.142 | 18,396 | +0.02(+0.49%) |
Oct 27, 2004 | 3.066 | 3.127 | 2.951 | 3.127 | 43,447 | +0.02(+0.49%) |
Oct 26, 2004 | 3.234 | 3.242 | 3.096 | 3.112 | 24,920 | -0.15(-4.69%) |
Oct 25, 2004 | 3.288 | 3.296 | 3.227 | 3.265 | 31,313 | -0.01(-0.23%) |
Oct 22, 2004 | 3.257 | 3.296 | 3.257 | 3.273 | 7,958 | -0.02(-0.47%) |
Oct 21, 2004 | 3.311 | 3.311 | 3.265 | 3.288 | 9,133 | -0.05(-1.61%) |
Oct 20, 2004 | 3.204 | 3.342 | 3.204 | 3.342 | 65,106 | +0.12(+3.81%) |
Oct 19, 2004 | 3.257 | 3.334 | 3.219 | 3.219 | 23,876 | -0.06(-1.87%) |
Oct 18, 2004 | 3.311 | 3.326 | 3.273 | 3.280 | 17,353 | -0.04(-1.15%) |
Oct 15, 2004 | 3.319 | 3.342 | 3.280 | 3.319 | 7,306 | +0.00(+0.00%) |
Oct 14, 2004 | 3.365 | 3.372 | 3.311 | 3.319 | 5,349 | -0.03(-0.92%) |
Oct 13, 2004 | 3.334 | 3.357 | 3.319 | 3.349 | 5,871 | -0.02(-0.68%) |
Oct 12, 2004 | 3.380 | 3.380 | 3.349 | 3.372 | 6,262 | -0.03(-0.90%) |
Oct 11, 2004 | 3.403 | 3.434 | 3.403 | 3.403 | 2,348 | +0.02(+0.45%) |
Oct 08, 2004 | 3.388 | 3.403 | 3.380 | 3.388 | 16,439 | +0.03(+0.91%) |
Oct 07, 2004 | 3.388 | 3.395 | 3.357 | 3.357 | 18,788 | -0.07(-2.01%) |
Oct 06, 2004 | 3.411 | 3.434 | 3.403 | 3.426 | 14,221 | -0.02(-0.67%) |
Oct 05, 2004 | 3.411 | 3.457 | 3.395 | 3.449 | 18,396 | +0.03(+0.90%) |
Oct 04, 2004 | 3.380 | 3.418 | 3.380 | 3.418 | 4,697 | +0.05(+1.59%) |
Oct 01, 2004 | 3.365 | 3.403 | 3.334 | 3.365 | 22,441 | +0.00(+0.00%) |
Sep 30, 2004 | 3.403 | 3.403 | 3.357 | 3.365 | 30,791 | -0.03(-0.90%) |
Sep 29, 2004 | 3.418 | 3.434 | 3.372 | 3.395 | 32,487 | -0.02(-0.67%) |
Sep 28, 2004 | 3.326 | 3.418 | 3.326 | 3.418 | 34,445 | +0.02(+0.45%) |
Sep 27, 2004 | 3.334 | 3.441 | 3.296 | 3.403 | 22,311 | +0.09(+2.78%) |
Sep 24, 2004 | 3.395 | 3.411 | 3.311 | 3.311 | 12,264 | -0.10(-2.92%) |
Sep 23, 2004 | 3.372 | 3.457 | 3.349 | 3.411 | 40,838 | +0.06(+1.83%) |
Sep 22, 2004 | 3.372 | 3.388 | 3.334 | 3.349 | 10,568 | +0.00(+0.00%) |
Sep 21, 2004 | 3.273 | 3.365 | 3.273 | 3.349 | 10,437 | +0.07(+2.10%) |
Sep 20, 2004 | 3.273 | 3.349 | 3.242 | 3.280 | 78,023 | +0.01(+0.23%) |
Sep 17, 2004 | 3.250 | 3.334 | 3.250 | 3.273 | 84,416 | +0.00(+0.00%) |
Sep 16, 2004 | 3.273 | 3.311 | 3.257 | 3.273 | 59,496 | +0.02(+0.71%) |
Sep 15, 2004 | 3.349 | 3.349 | 3.234 | 3.250 | 51,667 | -0.08(-2.30%) |
Sep 14, 2004 | 3.411 | 3.418 | 3.326 | 3.326 | 58,191 | -0.09(-2.69%) |
Sep 13, 2004 | 3.403 | 3.449 | 3.380 | 3.418 | 21,267 | +0.01(+0.22%) |
Sep 10, 2004 | 3.380 | 3.411 | 3.349 | 3.411 | 27,269 | +0.02(+0.45%) |
Sep 09, 2004 | 3.395 | 3.395 | 3.365 | 3.395 | 33,923 | +0.02(+0.45%) |
Sep 08, 2004 | 3.334 | 3.411 | 3.326 | 3.380 | 24,398 | +0.03(+0.92%) |
Sep 07, 2004 | 3.319 | 3.365 | 3.288 | 3.349 | 17,222 | +0.05(+1.39%) |
Sep 03, 2004 | 3.326 | 3.326 | 3.296 | 3.303 | 7,828 | -0.02(-0.69%) |
Sep 02, 2004 | 3.380 | 3.388 | 3.311 | 3.326 | 23,485 | -0.04(-1.14%) |
Sep 01, 2004 | 3.334 | 3.372 | 3.334 | 3.365 | 3,131 | +0.01(+0.23%) |
Aug 31, 2004 | 3.334 | 3.372 | 3.334 | 3.357 | 8,089 | +0.06(+1.86%) |
Aug 30, 2004 | 3.273 | 3.296 | 3.273 | 3.296 | 3,653 | +0.06(+1.90%) |
Aug 27, 2004 | 3.219 | 3.257 | 3.219 | 3.234 | 11,351 | +0.00(+0.00%) |
Aug 26, 2004 | 3.219 | 3.257 | 3.211 | 3.234 | 9,263 | +0.02(+0.48%) |
Aug 25, 2004 | 3.173 | 3.227 | 3.173 | 3.219 | 15,004 | +0.02(+0.72%) |
Aug 24, 2004 | 3.204 | 3.219 | 3.188 | 3.196 | 13,438 | -0.02(-0.71%) |
Aug 23, 2004 | 3.303 | 3.303 | 3.211 | 3.219 | 14,091 | -0.11(-3.45%) |
Aug 20, 2004 | 3.173 | 3.357 | 3.173 | 3.334 | 17,092 | +0.15(+4.57%) |
Aug 19, 2004 | 3.142 | 3.211 | 3.142 | 3.188 | 15,265 | +0.05(+1.46%) |
Aug 18, 2004 | 3.150 | 3.158 | 3.112 | 3.142 | 42,925 | -0.05(-1.44%) |
Aug 17, 2004 | 3.265 | 3.296 | 3.150 | 3.188 | 36,271 | -0.05(-1.65%) |
Aug 16, 2004 | 3.181 | 3.357 | 3.173 | 3.242 | 16,439 | +0.08(+2.42%) |
Aug 13, 2004 | 3.135 | 3.188 | 3.066 | 3.165 | 24,529 | +0.01(+0.24%) |
Aug 12, 2004 | 3.372 | 3.372 | 3.135 | 3.158 | 24,529 | -0.25(-7.42%) |
Aug 11, 2004 | 3.265 | 3.495 | 3.234 | 3.411 | 19,440 | +0.07(+2.06%) |
Aug 10, 2004 | 3.418 | 3.418 | 3.334 | 3.342 | 60,670 | -0.06(-1.80%) |
Aug 09, 2004 | 3.418 | 3.426 | 3.380 | 3.403 | 43,186 | -0.04(-1.11%) |
Aug 06, 2004 | 3.472 | 3.495 | 3.418 | 3.441 | 6,262 | -0.05(-1.32%) |
Aug 05, 2004 | 3.633 | 3.641 | 3.449 | 3.487 | 27,921 | -0.18(-5.01%) |
Aug 04, 2004 | 3.725 | 3.725 | 3.625 | 3.671 | 11,220 | -0.08(-2.24%) |
Aug 03, 2004 | 3.641 | 3.825 | 3.641 | 3.756 | 63,932 | +0.01(+0.20%) |
Aug 02, 2004 | 3.694 | 3.748 | 3.641 | 3.748 | 29,617 | +0.09(+2.52%) |
Jul 30, 2004 | 3.633 | 3.687 | 3.625 | 3.656 | 11,220 | +0.03(+0.85%) |
Jul 29, 2004 | 3.610 | 3.648 | 3.610 | 3.625 | 29,095 | -0.01(-0.21%) |
Jul 28, 2004 | 3.587 | 3.656 | 3.564 | 3.633 | 30,922 | +0.06(+1.72%) |
Jul 27, 2004 | 3.648 | 3.648 | 3.572 | 3.572 | 11,612 | -0.08(-2.31%) |
Jul 26, 2004 | 3.641 | 3.656 | 3.579 | 3.656 | 8,089 | -0.03(-0.83%) |
Jul 23, 2004 | 3.564 | 3.694 | 3.556 | 3.687 | 19,832 | +0.13(+3.66%) |
Jul 22, 2004 | 3.510 | 3.664 | 3.510 | 3.556 | 43,056 | +0.10(+2.88%) |
Jul 21, 2004 | 3.510 | 3.510 | 3.449 | 3.457 | 6,262 | -0.03(-0.88%) |
Jul 20, 2004 | 3.449 | 3.526 | 3.434 | 3.487 | 12,134 | +0.05(+1.56%) |
Jul 19, 2004 | 3.395 | 3.449 | 3.380 | 3.434 | 27,399 | +0.04(+1.13%) |
Jul 16, 2004 | 3.395 | 3.395 | 3.372 | 3.395 | 18,657 | +0.05(+1.37%) |
Jul 15, 2004 | 3.403 | 3.411 | 3.349 | 3.349 | 42,273 | -0.08(-2.24%) |
Jul 14, 2004 | 3.411 | 3.449 | 3.372 | 3.426 | 26,225 | +0.02(+0.45%) |
Jul 13, 2004 | 3.326 | 3.426 | 3.326 | 3.411 | 25,964 | +0.01(+0.23%) |
Jul 12, 2004 | 3.388 | 3.411 | 3.365 | 3.403 | 29,878 | -0.05(-1.33%) |
Jul 09, 2004 | 3.449 | 3.480 | 3.426 | 3.449 | 7,697 | -0.01(-0.22%) |
Jul 08, 2004 | 3.441 | 3.495 | 3.434 | 3.457 | 6,393 | -0.02(-0.66%) |
Jul 07, 2004 | 3.441 | 3.495 | 3.426 | 3.480 | 14,613 | +0.05(+1.57%) |
Jul 06, 2004 | 3.503 | 3.510 | 3.426 | 3.426 | 22,050 | -0.07(-1.97%) |
Jul 02, 2004 | 3.472 | 3.503 | 3.449 | 3.495 | 21,397 | -0.02(-0.65%) |
Jul 01, 2004 | 3.464 | 3.518 | 3.449 | 3.518 | 10,568 | +0.05(+1.32%) |
Jun 30, 2004 | 3.395 | 3.518 | 3.380 | 3.472 | 17,483 | +0.09(+2.72%) |
Jun 29, 2004 | 3.388 | 3.388 | 3.349 | 3.380 | 26,616 | +0.01(+0.23%) |
Jun 28, 2004 | 3.296 | 3.380 | 3.296 | 3.372 | 15,004 | +0.04(+1.15%) |
Jun 25, 2004 | 3.280 | 3.349 | 3.273 | 3.334 | 10,568 | +0.04(+1.16%) |
Jun 24, 2004 | 3.257 | 3.319 | 3.257 | 3.296 | 31,966 | +0.06(+1.90%) |
Jun 23, 2004 | 3.296 | 3.296 | 3.181 | 3.234 | 18,266 | -0.06(-1.86%) |
Jun 22, 2004 | 3.173 | 3.296 | 3.158 | 3.296 | 86,373 | +0.19(+6.17%) |
Jun 21, 2004 | 3.127 | 3.150 | 3.104 | 3.104 | 14,613 | +0.00(+0.00%) |
Jun 18, 2004 | 3.096 | 3.181 | 3.096 | 3.104 | 26,486 | +0.03(+1.00%) |
Jun 17, 2004 | 3.050 | 3.089 | 3.050 | 3.073 | 42,664 | +0.04(+1.26%) |
Jun 16, 2004 | 3.173 | 3.173 | 2.966 | 3.035 | 137,649 | -0.15(-4.81%) |
Jun 15, 2004 | 3.158 | 3.196 | 3.142 | 3.188 | 47,231 | +0.04(+1.22%) |
Jun 14, 2004 | 3.273 | 3.273 | 3.150 | 3.150 | 20,484 | -0.14(-4.20%) |
Jun 10, 2004 | 3.227 | 3.288 | 3.227 | 3.288 | 15,787 | +0.08(+2.63%) |
Jun 09, 2004 | 3.196 | 3.234 | 3.188 | 3.204 | 21,658 | -0.04(-1.18%) |
Jun 08, 2004 | 3.204 | 3.242 | 3.150 | 3.242 | 15,004 | +0.04(+1.20%) |
Jun 07, 2004 | 3.127 | 3.234 | 3.127 | 3.204 | 14,221 | +0.08(+2.45%) |
Jun 04, 2004 | 3.150 | 3.173 | 3.127 | 3.127 | 8,480 | +0.05(+1.75%) |
Jun 03, 2004 | 3.119 | 3.142 | 3.073 | 3.073 | 16,178 | -0.06(-1.96%) |
Jun 02, 2004 | 3.158 | 3.188 | 3.104 | 3.135 | 10,698 | -0.01(-0.24%) |
Jun 01, 2004 | 3.135 | 3.142 | 3.096 | 3.142 | 9,133 | -0.02(-0.73%) |
May 28, 2004 | 3.181 | 3.211 | 3.127 | 3.165 | 22,311 | -0.01(-0.24%) |
May 27, 2004 | 3.142 | 3.173 | 3.058 | 3.173 | 20,223 | +0.07(+2.22%) |
May 26, 2004 | 3.135 | 3.135 | 3.073 | 3.104 | 27,660 | +0.04(+1.25%) |
May 25, 2004 | 3.027 | 3.089 | 3.027 | 3.066 | 11,873 | +0.03(+1.01%) |
May 24, 2004 | 3.089 | 3.104 | 2.989 | 3.035 | 20,092 | +0.00(+0.00%) |
May 21, 2004 | 2.981 | 3.043 | 2.981 | 3.035 | 21,528 | +0.02(+0.76%) |
May 20, 2004 | 2.974 | 3.043 | 2.974 | 3.012 | 34,966 | +0.00(+0.00%) |
May 19, 2004 | 2.889 | 3.066 | 2.889 | 3.012 | 31,705 | +0.16(+5.65%) |
May 18, 2004 | 2.905 | 2.912 | 2.851 | 2.851 | 30,400 | -0.05(-1.59%) |
May 17, 2004 | 3.012 | 3.027 | 2.897 | 2.897 | 19,571 | -0.11(-3.82%) |
May 14, 2004 | 3.012 | 3.035 | 2.981 | 3.012 | 58,060 | -0.03(-1.01%) |
May 13, 2004 | 2.981 | 3.043 | 2.981 | 3.043 | 12,264 | -0.01(-0.25%) |
May 12, 2004 | 3.081 | 3.081 | 3.004 | 3.050 | 41,490 | -0.04(-1.24%) |
May 11, 2004 | 3.096 | 3.112 | 3.043 | 3.089 | 27,008 | +0.03(+1.00%) |
May 10, 2004 | 3.066 | 3.066 | 2.966 | 3.058 | 21,267 | -0.02(-0.75%) |
May 07, 2004 | 3.135 | 3.135 | 3.073 | 3.081 | 25,572 | -0.09(-2.90%) |
May 06, 2004 | 3.204 | 3.204 | 3.142 | 3.173 | 20,484 | -0.02(-0.48%) |
May 05, 2004 | 3.219 | 3.242 | 3.181 | 3.188 | 9,002 | -0.08(-2.35%) |
May 04, 2004 | 3.181 | 3.288 | 3.181 | 3.265 | 23,093 | +0.09(+2.90%) |