Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.300 | 3.350 | 3.279 | 3.349 | 6,821,308 | +0.07(+2.01%) |
Apr 28, 2005 | 3.324 | 3.327 | 3.280 | 3.283 | 3,880,814 | -0.05(-1.37%) |
Apr 27, 2005 | 3.320 | 3.339 | 3.298 | 3.328 | 6,773,495 | +0.00(+0.00%) |
Apr 26, 2005 | 3.303 | 3.333 | 3.303 | 3.328 | 6,518,493 | +0.01(+0.21%) |
Apr 25, 2005 | 3.298 | 3.337 | 3.298 | 3.321 | 4,511,489 | +0.03(+0.83%) |
Apr 22, 2005 | 3.215 | 3.294 | 3.205 | 3.294 | 10,803,440 | +0.08(+2.60%) |
Apr 21, 2005 | 3.230 | 3.248 | 3.197 | 3.211 | 4,290,639 | +0.00(+0.08%) |
Apr 20, 2005 | 3.204 | 3.231 | 3.183 | 3.208 | 8,074,689 | +0.00(+0.11%) |
Apr 19, 2005 | 3.224 | 3.224 | 3.198 | 3.204 | 2,945,047 | -0.00(-0.05%) |
Apr 18, 2005 | 3.210 | 3.237 | 3.189 | 3.206 | 6,061,993 | -0.00(-0.11%) |
Apr 15, 2005 | 3.219 | 3.245 | 3.197 | 3.210 | 7,535,086 | -0.01(-0.19%) |
Apr 14, 2005 | 3.241 | 3.255 | 3.210 | 3.216 | 4,401,064 | -0.04(-1.08%) |
Apr 13, 2005 | 3.272 | 3.284 | 3.251 | 3.251 | 6,387,576 | -0.02(-0.72%) |
Apr 12, 2005 | 3.238 | 3.275 | 3.213 | 3.275 | 7,211,780 | +0.03(+0.87%) |
Apr 11, 2005 | 3.246 | 3.249 | 3.218 | 3.247 | 3,604,182 | +0.01(+0.16%) |
Apr 08, 2005 | 3.268 | 3.268 | 3.237 | 3.241 | 4,477,337 | -0.02(-0.73%) |
Apr 07, 2005 | 3.241 | 3.269 | 3.234 | 3.265 | 6,485,479 | +0.03(+0.79%) |
Apr 06, 2005 | 3.241 | 3.271 | 3.235 | 3.240 | 5,525,806 | -0.00(-0.03%) |
Apr 05, 2005 | 3.259 | 3.299 | 3.237 | 3.241 | 5,240,067 | -0.02(-0.65%) |
Apr 04, 2005 | 3.241 | 3.267 | 3.237 | 3.262 | 7,149,168 | -0.01(-0.27%) |
Apr 01, 2005 | 3.312 | 3.329 | 3.246 | 3.270 | 8,503,867 | +0.00(+0.08%) |
Mar 31, 2005 | 3.284 | 3.320 | 3.260 | 3.268 | 6,060,855 | -0.01(-0.27%) |
Mar 30, 2005 | 3.219 | 3.329 | 3.219 | 3.277 | 6,630,056 | +0.06(+2.00%) |
Mar 29, 2005 | 3.181 | 3.246 | 3.171 | 3.212 | 5,908,309 | +0.03(+1.02%) |
Mar 28, 2005 | 3.184 | 3.204 | 3.168 | 3.180 | 4,314,545 | +0.00(+0.06%) |
Mar 24, 2005 | 3.175 | 3.228 | 3.172 | 3.178 | 5,048,815 | +0.01(+0.36%) |
Mar 23, 2005 | 3.175 | 3.203 | 3.114 | 3.167 | 10,868,329 | -0.01(-0.22%) |
Mar 22, 2005 | 3.254 | 3.285 | 3.174 | 3.174 | 8,204,467 | -0.08(-2.59%) |
Mar 21, 2005 | 3.259 | 3.275 | 3.236 | 3.258 | 5,143,302 | -0.00(-0.13%) |
Mar 18, 2005 | 3.321 | 3.321 | 3.235 | 3.262 | 9,780,016 | -0.06(-1.75%) |
Mar 17, 2005 | 3.268 | 3.335 | 3.268 | 3.320 | 4,364,635 | +0.05(+1.50%) |
Mar 16, 2005 | 3.305 | 3.305 | 3.263 | 3.271 | 7,322,205 | -0.05(-1.40%) |
Mar 15, 2005 | 3.347 | 3.380 | 3.313 | 3.318 | 4,850,733 | -0.02(-0.61%) |
Mar 14, 2005 | 3.281 | 3.339 | 3.268 | 3.338 | 6,411,483 | +0.06(+1.93%) |
Mar 11, 2005 | 3.268 | 3.299 | 3.231 | 3.275 | 11,427,285 | -0.09(-2.54%) |
Mar 10, 2005 | 3.341 | 3.396 | 3.340 | 3.360 | 6,290,812 | +0.02(+0.60%) |
Mar 09, 2005 | 3.400 | 3.400 | 3.326 | 3.340 | 6,598,181 | -0.08(-2.39%) |
Mar 08, 2005 | 3.445 | 3.445 | 3.398 | 3.421 | 2,593,281 | -0.02(-0.66%) |
Mar 07, 2005 | 3.391 | 3.460 | 3.378 | 3.444 | 4,251,933 | +0.06(+1.84%) |
Mar 04, 2005 | 3.369 | 3.403 | 3.356 | 3.382 | 3,970,748 | +0.04(+1.18%) |
Mar 03, 2005 | 3.344 | 3.354 | 3.308 | 3.342 | 6,575,413 | +0.00(+0.00%) |
Mar 02, 2005 | 3.362 | 3.363 | 3.311 | 3.342 | 6,690,391 | -0.02(-0.52%) |
Mar 01, 2005 | 3.361 | 3.392 | 3.351 | 3.360 | 8,832,865 | -0.00(-0.03%) |
Feb 28, 2005 | 3.367 | 3.399 | 3.325 | 3.361 | 10,042,987 | -0.01(-0.16%) |
Feb 25, 2005 | 3.256 | 3.378 | 3.256 | 3.366 | 7,771,874 | +0.11(+3.37%) |
Feb 24, 2005 | 3.255 | 3.272 | 3.240 | 3.256 | 3,920,658 | -0.02(-0.62%) |
Feb 23, 2005 | 3.277 | 3.320 | 3.274 | 3.277 | 8,799,852 | +0.02(+0.54%) |
Feb 22, 2005 | 3.354 | 3.354 | 3.259 | 3.259 | 6,413,760 | -0.09(-2.80%) |
Feb 18, 2005 | 3.344 | 3.413 | 3.272 | 3.353 | 11,628,782 | +0.01(+0.26%) |
Feb 17, 2005 | 3.347 | 3.386 | 3.340 | 3.344 | 11,181,390 | +0.02(+0.74%) |
Feb 16, 2005 | 3.291 | 3.334 | 3.275 | 3.320 | 8,744,070 | -0.02(-0.68%) |
Feb 15, 2005 | 3.303 | 3.350 | 3.286 | 3.342 | 14,235,724 | +0.06(+1.74%) |
Feb 14, 2005 | 3.258 | 3.294 | 3.258 | 3.285 | 12,244,658 | +0.04(+1.25%) |
Feb 11, 2005 | 3.245 | 3.272 | 3.223 | 3.245 | 7,675,110 | +0.00(+0.00%) |
Feb 10, 2005 | 3.228 | 3.259 | 3.228 | 3.245 | 6,753,004 | +0.04(+1.23%) |
Feb 09, 2005 | 3.171 | 3.229 | 3.171 | 3.205 | 6,198,602 | +0.03(+1.08%) |
Feb 08, 2005 | 3.167 | 3.215 | 3.167 | 3.171 | 6,498,001 | -0.01(-0.19%) |
Feb 07, 2005 | 3.162 | 3.209 | 3.145 | 3.177 | 7,158,275 | +0.01(+0.47%) |
Feb 04, 2005 | 3.171 | 3.203 | 3.160 | 3.162 | 9,917,763 | -0.00(-0.06%) |
Feb 03, 2005 | 3.189 | 3.197 | 3.152 | 3.164 | 6,406,929 | -0.01(-0.39%) |
Feb 02, 2005 | 3.193 | 3.226 | 3.162 | 3.176 | 18,702,816 | -0.00(-0.03%) |
Feb 01, 2005 | 3.167 | 3.184 | 3.154 | 3.177 | 4,716,401 | +0.02(+0.75%) |
Jan 31, 2005 | 3.162 | 3.189 | 3.137 | 3.154 | 9,699,190 | +0.00(+0.08%) |
Jan 28, 2005 | 3.139 | 3.161 | 3.111 | 3.151 | 11,785,882 | +0.03(+0.90%) |
Jan 27, 2005 | 3.121 | 3.154 | 3.093 | 3.123 | 7,250,486 | -0.01(-0.42%) |
Jan 26, 2005 | 3.114 | 3.144 | 3.084 | 3.136 | 6,485,479 | +0.04(+1.19%) |
Jan 25, 2005 | 3.196 | 3.207 | 3.097 | 3.099 | 6,628,918 | -0.09(-2.68%) |
Jan 24, 2005 | 3.202 | 3.238 | 3.178 | 3.184 | 5,014,663 | -0.02(-0.66%) |
Jan 21, 2005 | 3.182 | 3.205 | 3.151 | 3.205 | 5,658,999 | +0.03(+1.00%) |
Jan 20, 2005 | 3.215 | 3.215 | 3.162 | 3.174 | 4,494,413 | -0.05(-1.47%) |
Jan 19, 2005 | 3.219 | 3.258 | 3.183 | 3.221 | 6,175,834 | +0.01(+0.19%) |
Jan 18, 2005 | 3.158 | 3.215 | 3.124 | 3.215 | 4,763,076 | +0.07(+2.09%) |
Jan 14, 2005 | 3.132 | 3.160 | 3.124 | 3.149 | 3,369,671 | +0.04(+1.13%) |
Jan 13, 2005 | 3.070 | 3.183 | 3.070 | 3.114 | 6,796,263 | +0.03(+0.85%) |
Jan 12, 2005 | 3.084 | 3.110 | 3.002 | 3.088 | 8,678,043 | -0.00(-0.09%) |
Jan 11, 2005 | 3.118 | 3.138 | 3.083 | 3.090 | 10,425,490 | -0.04(-1.29%) |
Jan 10, 2005 | 3.158 | 3.162 | 3.114 | 3.131 | 8,508,421 | -0.03(-0.89%) |
Jan 07, 2005 | 3.167 | 3.197 | 3.141 | 3.159 | 8,490,206 | +0.00(+0.03%) |
Jan 06, 2005 | 3.208 | 3.224 | 3.152 | 3.158 | 16,365,675 | -0.03(-0.83%) |
Jan 05, 2005 | 3.329 | 3.336 | 3.157 | 3.184 | 10,764,734 | -0.14(-4.23%) |
Jan 04, 2005 | 3.362 | 3.386 | 3.311 | 3.325 | 5,762,593 | -0.05(-1.41%) |
Jan 03, 2005 | 3.391 | 3.436 | 3.351 | 3.372 | 5,755,763 | -0.01(-0.39%) |
Dec 31, 2004 | 3.413 | 3.448 | 3.385 | 3.385 | 4,113,048 | -0.03(-0.75%) |
Dec 30, 2004 | 3.408 | 3.435 | 3.390 | 3.411 | 4,172,245 | +0.00(+0.08%) |
Dec 29, 2004 | 3.369 | 3.408 | 3.356 | 3.408 | 5,062,476 | +0.03(+0.78%) |
Dec 28, 2004 | 3.366 | 3.382 | 3.347 | 3.382 | 4,634,436 | +0.02(+0.65%) |
Dec 27, 2004 | 3.337 | 3.365 | 3.324 | 3.360 | 3,918,381 | +0.02(+0.47%) |
Dec 23, 2004 | 3.376 | 3.379 | 3.334 | 3.344 | 4,718,678 | -0.02(-0.47%) |
Dec 22, 2004 | 3.338 | 3.360 | 3.327 | 3.360 | 4,575,240 | +0.02(+0.66%) |
Dec 21, 2004 | 3.294 | 3.338 | 3.294 | 3.338 | 5,653,307 | +0.04(+1.33%) |
Dec 20, 2004 | 3.285 | 3.314 | 3.272 | 3.294 | 6,141,681 | +0.01(+0.27%) |
Dec 17, 2004 | 3.206 | 3.287 | 3.205 | 3.285 | 7,758,213 | +0.04(+1.30%) |
Dec 16, 2004 | 3.277 | 3.290 | 3.243 | 3.243 | 7,064,926 | -0.03(-1.02%) |
Dec 15, 2004 | 3.259 | 3.293 | 3.251 | 3.277 | 17,201,262 | +0.04(+1.11%) |
Dec 14, 2004 | 3.263 | 3.294 | 3.239 | 3.241 | 11,913,383 | -0.04(-1.36%) |
Dec 13, 2004 | 3.277 | 3.291 | 3.262 | 3.285 | 5,772,839 | +0.01(+0.27%) |
Dec 10, 2004 | 3.251 | 3.288 | 3.241 | 3.277 | 6,827,000 | +0.03(+0.92%) |
Dec 09, 2004 | 3.245 | 3.269 | 3.197 | 3.247 | 12,710,264 | +0.01(+0.16%) |
Dec 08, 2004 | 3.246 | 3.289 | 3.228 | 3.241 | 4,658,343 | -0.01(-0.19%) |
Dec 07, 2004 | 3.311 | 3.311 | 3.248 | 3.248 | 7,087,694 | -0.05(-1.54%) |
Dec 06, 2004 | 3.277 | 3.307 | 3.266 | 3.298 | 4,289,501 | +0.02(+0.64%) |
Dec 03, 2004 | 3.229 | 3.277 | 3.229 | 3.277 | 8,436,701 | +0.03(+1.03%) |
Dec 02, 2004 | 3.266 | 3.266 | 3.228 | 3.244 | 6,368,224 | -0.02(-0.67%) |
Dec 01, 2004 | 3.222 | 3.282 | 3.206 | 3.266 | 6,714,298 | +0.07(+2.23%) |
Nov 30, 2004 | 3.194 | 3.197 | 3.151 | 3.195 | 8,613,154 | +0.00(+0.03%) |
Nov 29, 2004 | 3.241 | 3.250 | 3.183 | 3.194 | 5,623,708 | -0.05(-1.46%) |
Nov 26, 2004 | 3.250 | 3.250 | 3.233 | 3.241 | 1,290,948 | -0.01(-0.38%) |
Nov 24, 2004 | 3.262 | 3.271 | 3.244 | 3.254 | 6,112,083 | +0.00(+0.11%) |
Nov 23, 2004 | 3.235 | 3.250 | 3.204 | 3.250 | 5,056,784 | +0.02(+0.49%) |
Nov 22, 2004 | 3.193 | 3.252 | 3.183 | 3.234 | 6,710,883 | +0.05(+1.49%) |
Nov 19, 2004 | 3.232 | 3.253 | 3.183 | 3.187 | 3,335,519 | -0.05(-1.49%) |
Nov 18, 2004 | 3.211 | 3.256 | 3.178 | 3.235 | 7,063,788 | +0.03(+1.04%) |
Nov 17, 2004 | 3.284 | 3.306 | 3.190 | 3.202 | 7,862,946 | -0.14(-4.23%) |
Nov 16, 2004 | 3.356 | 3.388 | 3.339 | 3.343 | 6,601,596 | -0.01(-0.24%) |
Nov 15, 2004 | 3.329 | 3.363 | 3.324 | 3.351 | 7,324,482 | -0.01(-0.18%) |
Nov 12, 2004 | 3.298 | 3.371 | 3.293 | 3.357 | 8,569,894 | +0.07(+2.27%) |
Nov 11, 2004 | 3.290 | 3.293 | 3.269 | 3.283 | 5,709,088 | +0.02(+0.48%) |
Nov 10, 2004 | 3.260 | 3.284 | 3.254 | 3.267 | 3,713,469 | +0.01(+0.38%) |
Nov 09, 2004 | 3.272 | 3.276 | 3.241 | 3.255 | 7,364,326 | -0.01(-0.32%) |
Nov 08, 2004 | 3.259 | 3.277 | 3.242 | 3.265 | 12,089,835 | +0.01(+0.30%) |
Nov 05, 2004 | 3.360 | 3.363 | 3.255 | 3.255 | 14,728,652 | -0.10(-3.09%) |
Nov 04, 2004 | 3.298 | 3.363 | 3.298 | 3.359 | 6,375,054 | +0.08(+2.52%) |
Nov 03, 2004 | 3.237 | 3.294 | 3.226 | 3.277 | 3,444,806 | +0.02(+0.70%) |
Nov 02, 2004 | 3.307 | 3.307 | 3.250 | 3.254 | 5,161,517 | -0.04(-1.09%) |
Nov 01, 2004 | 3.237 | 3.290 | 3.233 | 3.290 | 3,279,737 | +0.07(+2.07%) |
Oct 29, 2004 | 3.210 | 3.234 | 3.199 | 3.223 | 3,293,398 | +0.01(+0.47%) |
Oct 28, 2004 | 3.184 | 3.208 | 3.175 | 3.208 | 3,914,966 | +0.02(+0.74%) |
Oct 27, 2004 | 3.154 | 3.189 | 3.152 | 3.184 | 4,423,832 | +0.02(+0.55%) |
Oct 26, 2004 | 3.118 | 3.171 | 3.117 | 3.167 | 9,303,026 | +0.05(+1.75%) |
Oct 25, 2004 | 3.140 | 3.149 | 3.111 | 3.112 | 4,006,038 | -0.04(-1.28%) |
Oct 22, 2004 | 3.179 | 3.182 | 3.148 | 3.153 | 6,023,288 | -0.03(-0.83%) |
Oct 21, 2004 | 3.125 | 3.197 | 3.120 | 3.179 | 10,354,910 | +0.04(+1.15%) |
Oct 20, 2004 | 3.173 | 3.173 | 3.103 | 3.143 | 5,472,301 | -0.03(-0.91%) |
Oct 19, 2004 | 3.151 | 3.200 | 3.151 | 3.172 | 7,617,051 | +0.01(+0.28%) |
Oct 18, 2004 | 3.136 | 3.171 | 3.118 | 3.163 | 4,319,099 | +0.04(+1.18%) |
Oct 15, 2004 | 3.132 | 3.142 | 3.122 | 3.126 | 6,281,705 | +0.01(+0.39%) |
Oct 14, 2004 | 3.110 | 3.118 | 3.100 | 3.114 | 6,068,824 | -0.00(-0.06%) |
Oct 13, 2004 | 3.092 | 3.124 | 3.092 | 3.116 | 5,846,835 | +0.03(+0.94%) |
Oct 12, 2004 | 3.039 | 3.088 | 3.039 | 3.087 | 6,681,284 | +0.03(+0.98%) |
Oct 11, 2004 | 3.091 | 3.109 | 3.054 | 3.057 | 2,900,649 | -0.05(-1.47%) |
Oct 08, 2004 | 3.096 | 3.132 | 3.096 | 3.103 | 2,522,700 | +0.01(+0.48%) |
Oct 07, 2004 | 3.148 | 3.154 | 3.088 | 3.088 | 2,819,823 | -0.06(-2.03%) |
Oct 06, 2004 | 3.147 | 3.167 | 3.146 | 3.152 | 2,634,263 | +0.01(+0.45%) |
Oct 05, 2004 | 3.118 | 3.205 | 3.101 | 3.138 | 6,285,120 | +0.01(+0.34%) |
Oct 04, 2004 | 3.114 | 3.149 | 3.114 | 3.127 | 4,478,475 | +0.01(+0.39%) |
Oct 01, 2004 | 3.055 | 3.139 | 3.039 | 3.115 | 3,936,596 | +0.06(+1.96%) |
Sep 30, 2004 | 3.053 | 3.067 | 3.037 | 3.055 | 6,172,418 | +0.02(+0.55%) |
Sep 29, 2004 | 3.030 | 3.060 | 3.030 | 3.038 | 4,198,428 | +0.00(+0.03%) |
Sep 28, 2004 | 3.039 | 3.039 | 3.011 | 3.038 | 5,013,525 | -0.01(-0.43%) |
Sep 27, 2004 | 3.017 | 3.054 | 3.017 | 3.051 | 3,593,936 | +0.02(+0.81%) |
Sep 24, 2004 | 3.029 | 3.050 | 3.017 | 3.026 | 4,226,888 | -0.00(-0.06%) |
Sep 23, 2004 | 3.066 | 3.074 | 3.028 | 3.028 | 4,814,304 | -0.02(-0.66%) |
Sep 22, 2004 | 3.074 | 3.097 | 3.047 | 3.048 | 5,595,248 | -0.04(-1.20%) |
Sep 21, 2004 | 3.050 | 3.103 | 3.050 | 3.085 | 4,582,070 | +0.03(+0.92%) |
Sep 20, 2004 | 3.060 | 3.087 | 3.049 | 3.057 | 4,777,875 | -0.01(-0.43%) |
Sep 17, 2004 | 3.103 | 3.104 | 3.060 | 3.070 | 5,251,451 | -0.03(-0.82%) |
Sep 16, 2004 | 3.048 | 3.096 | 3.035 | 3.096 | 4,115,325 | +0.05(+1.56%) |
Sep 15, 2004 | 3.019 | 3.057 | 3.014 | 3.048 | 5,006,694 | +0.03(+0.96%) |
Sep 14, 2004 | 3.035 | 3.037 | 2.992 | 3.019 | 9,298,472 | -0.02(-0.52%) |
Sep 13, 2004 | 3.000 | 3.038 | 2.969 | 3.035 | 11,395,409 | -0.05(-1.71%) |
Sep 10, 2004 | 3.110 | 3.111 | 3.066 | 3.088 | 9,957,607 | -0.03(-0.99%) |
Sep 09, 2004 | 3.197 | 3.198 | 3.118 | 3.118 | 12,711,403 | -0.09(-2.93%) |
Sep 08, 2004 | 3.224 | 3.234 | 3.194 | 3.212 | 9,642,270 | -0.02(-0.68%) |
Sep 07, 2004 | 3.199 | 3.246 | 3.187 | 3.234 | 10,146,582 | +0.04(+1.10%) |
Sep 03, 2004 | 3.153 | 3.224 | 3.151 | 3.199 | 10,082,831 | +0.03(+0.94%) |
Sep 02, 2004 | 3.147 | 3.172 | 3.110 | 3.169 | 14,688,808 | +0.02(+0.70%) |
Sep 01, 2004 | 3.125 | 3.162 | 3.110 | 3.147 | 21,091,184 | +0.03(+0.93%) |
Aug 31, 2004 | 3.067 | 3.131 | 3.066 | 3.118 | 12,633,991 | +0.05(+1.69%) |
Aug 30, 2004 | 3.011 | 3.067 | 3.011 | 3.067 | 7,949,465 | +0.06(+1.93%) |
Aug 27, 2004 | 2.989 | 3.016 | 2.989 | 3.009 | 3,698,669 | +0.02(+0.59%) |
Aug 26, 2004 | 2.965 | 2.991 | 2.951 | 2.991 | 4,344,144 | +0.02(+0.74%) |
Aug 25, 2004 | 2.941 | 2.977 | 2.938 | 2.969 | 5,927,662 | +0.03(+0.96%) |
Aug 24, 2004 | 2.915 | 2.941 | 2.910 | 2.941 | 3,640,611 | +0.03(+1.09%) |
Aug 23, 2004 | 2.899 | 2.911 | 2.889 | 2.909 | 4,734,616 | +0.00(+0.09%) |
Aug 20, 2004 | 2.886 | 2.908 | 2.885 | 2.907 | 3,477,819 | +0.03(+1.13%) |
Aug 19, 2004 | 2.897 | 2.898 | 2.863 | 2.874 | 5,663,552 | -0.03(-0.97%) |
Aug 18, 2004 | 2.846 | 2.902 | 2.841 | 2.902 | 3,720,299 | +0.01(+0.18%) |
Aug 17, 2004 | 2.867 | 2.907 | 2.867 | 2.897 | 5,079,552 | +0.03(+1.17%) |
Aug 16, 2004 | 2.833 | 2.880 | 2.832 | 2.864 | 4,379,434 | +0.03(+1.15%) |
Aug 13, 2004 | 2.824 | 2.831 | 2.811 | 2.831 | 2,581,897 | +0.01(+0.19%) |
Aug 12, 2004 | 2.854 | 2.857 | 2.811 | 2.826 | 2,562,544 | -0.02(-0.59%) |
Aug 11, 2004 | 2.830 | 2.845 | 2.824 | 2.843 | 6,377,331 | +0.02(+0.65%) |
Aug 10, 2004 | 2.830 | 2.843 | 2.814 | 2.824 | 3,287,706 | +0.01(+0.25%) |
Aug 09, 2004 | 2.824 | 2.838 | 2.803 | 2.817 | 3,896,752 | +0.00(+0.06%) |
Aug 06, 2004 | 2.789 | 2.850 | 2.782 | 2.815 | 7,332,451 | +0.01(+0.31%) |
Aug 05, 2004 | 2.853 | 2.854 | 2.794 | 2.807 | 5,989,136 | -0.06(-1.93%) |
Aug 04, 2004 | 2.837 | 2.888 | 2.811 | 2.862 | 3,861,461 | -0.01(-0.52%) |
Aug 03, 2004 | 2.823 | 2.894 | 2.811 | 2.877 | 9,600,149 | +0.05(+1.87%) |
Aug 02, 2004 | 2.811 | 2.835 | 2.779 | 2.824 | 6,866,844 | +0.02(+0.56%) |
Jul 30, 2004 | 2.785 | 2.811 | 2.778 | 2.808 | 6,402,376 | +0.02(+0.85%) |
Jul 29, 2004 | 2.798 | 2.820 | 2.781 | 2.785 | 4,742,585 | +0.00(+0.16%) |
Jul 28, 2004 | 2.758 | 2.804 | 2.718 | 2.780 | 11,702,778 | +0.01(+0.48%) |
Jul 27, 2004 | 2.809 | 2.833 | 2.762 | 2.767 | 9,988,344 | -0.05(-1.93%) |
Jul 26, 2004 | 2.846 | 2.857 | 2.817 | 2.821 | 5,973,198 | -0.04(-1.26%) |
Jul 23, 2004 | 2.857 | 2.881 | 2.828 | 2.858 | 6,248,691 | -0.02(-0.55%) |
Jul 22, 2004 | 2.916 | 2.919 | 2.858 | 2.873 | 6,518,493 | -0.04(-1.27%) |
Jul 21, 2004 | 2.932 | 2.951 | 2.902 | 2.910 | 7,932,389 | +0.00(+0.00%) |
Jul 20, 2004 | 2.937 | 2.937 | 2.902 | 2.910 | 8,673,489 | -0.01(-0.36%) |
Jul 19, 2004 | 2.903 | 2.924 | 2.895 | 2.921 | 3,448,221 | +0.02(+0.73%) |
Jul 16, 2004 | 2.933 | 2.937 | 2.894 | 2.900 | 6,153,065 | -0.01(-0.39%) |
Jul 15, 2004 | 2.916 | 2.941 | 2.904 | 2.911 | 9,916,625 | +0.00(+0.03%) |
Jul 14, 2004 | 2.901 | 2.915 | 2.881 | 2.910 | 4,746,000 | +0.01(+0.27%) |
Jul 13, 2004 | 2.906 | 2.907 | 2.872 | 2.902 | 5,202,499 | -0.00(-0.12%) |
Jul 12, 2004 | 2.872 | 2.914 | 2.855 | 2.906 | 8,385,473 | +0.01(+0.33%) |
Jul 09, 2004 | 2.872 | 2.897 | 2.858 | 2.896 | 13,059,754 | +0.02(+0.67%) |
Jul 08, 2004 | 2.884 | 2.885 | 2.850 | 2.877 | 9,545,505 | -0.00(-0.15%) |
Jul 07, 2004 | 2.800 | 2.883 | 2.798 | 2.881 | 10,140,890 | +0.08(+2.98%) |
Jul 06, 2004 | 2.820 | 2.821 | 2.760 | 2.798 | 4,509,212 | -0.01(-0.50%) |
Jul 02, 2004 | 2.776 | 2.831 | 2.776 | 2.812 | 6,525,323 | +0.04(+1.33%) |
Jul 01, 2004 | 2.722 | 2.782 | 2.710 | 2.775 | 13,417,212 | +0.04(+1.48%) |
Jun 30, 2004 | 2.729 | 2.753 | 2.696 | 2.735 | 10,181,872 | +0.01(+0.19%) |
Jun 29, 2004 | 2.767 | 2.767 | 2.723 | 2.729 | 14,104,807 | -0.03(-1.08%) |
Jun 28, 2004 | 2.742 | 2.765 | 2.718 | 2.759 | 5,229,821 | +0.02(+0.74%) |
Jun 25, 2004 | 2.711 | 2.742 | 2.710 | 2.739 | 7,440,599 | +0.04(+1.33%) |
Jun 24, 2004 | 2.733 | 2.751 | 2.699 | 2.703 | 10,465,335 | -0.03(-0.93%) |
Jun 23, 2004 | 2.682 | 2.729 | 2.661 | 2.728 | 4,586,624 | +0.05(+2.00%) |
Jun 22, 2004 | 2.664 | 2.693 | 2.657 | 2.675 | 6,191,771 | +0.01(+0.50%) |
Jun 21, 2004 | 2.656 | 2.671 | 2.637 | 2.662 | 5,089,798 | +0.01(+0.20%) |
Jun 18, 2004 | 2.605 | 2.656 | 2.600 | 2.656 | 5,444,979 | +0.04(+1.65%) |
Jun 17, 2004 | 2.622 | 2.628 | 2.596 | 2.613 | 5,089,798 | -0.02(-0.67%) |
Jun 16, 2004 | 2.612 | 2.631 | 2.591 | 2.631 | 2,997,414 | +0.02(+0.74%) |
Jun 15, 2004 | 2.591 | 2.616 | 2.585 | 2.612 | 6,442,220 | +0.04(+1.75%) |
Jun 14, 2004 | 2.573 | 2.576 | 2.547 | 2.567 | 4,757,384 | -0.03(-1.08%) |
Jun 10, 2004 | 2.543 | 2.598 | 2.533 | 2.595 | 12,775,153 | +0.05(+2.04%) |
Jun 09, 2004 | 2.534 | 2.556 | 2.533 | 2.543 | 4,594,592 | +0.01(+0.35%) |
Jun 08, 2004 | 2.530 | 2.540 | 2.509 | 2.534 | 2,817,546 | +0.01(+0.28%) |
Jun 07, 2004 | 2.530 | 2.541 | 2.511 | 2.527 | 2,029,771 | +0.01(+0.49%) |
Jun 04, 2004 | 2.537 | 2.547 | 2.504 | 2.515 | 3,752,174 | -0.01(-0.21%) |
Jun 03, 2004 | 2.534 | 2.551 | 2.513 | 2.520 | 5,684,044 | -0.03(-1.10%) |
Jun 02, 2004 | 2.515 | 2.548 | 2.507 | 2.548 | 5,270,804 | +0.03(+1.22%) |
Jun 01, 2004 | 2.540 | 2.547 | 2.482 | 2.518 | 5,163,794 | -0.02(-0.76%) |
May 28, 2004 | 2.517 | 2.547 | 2.517 | 2.537 | 5,156,963 | +0.02(+0.70%) |
May 27, 2004 | 2.547 | 2.561 | 2.504 | 2.519 | 8,757,731 | -0.01(-0.24%) |
May 26, 2004 | 2.512 | 2.544 | 2.488 | 2.525 | 6,213,401 | +0.01(+0.52%) |
May 25, 2004 | 2.496 | 2.529 | 2.496 | 2.512 | 5,874,157 | +0.03(+1.06%) |
May 24, 2004 | 2.496 | 2.533 | 2.478 | 2.486 | 4,093,695 | -0.01(-0.32%) |
May 21, 2004 | 2.504 | 2.533 | 2.488 | 2.494 | 11,241,725 | -0.00(-0.14%) |
May 20, 2004 | 2.460 | 2.528 | 2.460 | 2.497 | 8,708,779 | +0.03(+1.17%) |
May 19, 2004 | 2.525 | 2.556 | 2.449 | 2.468 | 8,145,270 | -0.06(-2.50%) |
May 18, 2004 | 2.507 | 2.544 | 2.497 | 2.532 | 5,982,305 | +0.03(+1.12%) |
May 17, 2004 | 2.449 | 2.504 | 2.425 | 2.504 | 6,116,637 | +0.05(+2.22%) |
May 14, 2004 | 2.455 | 2.489 | 2.435 | 2.449 | 4,399,926 | -0.04(-1.55%) |
May 13, 2004 | 2.504 | 2.531 | 2.482 | 2.488 | 6,285,120 | -0.02(-0.63%) |
May 12, 2004 | 2.475 | 2.512 | 2.439 | 2.504 | 5,339,108 | +0.02(+0.96%) |
May 11, 2004 | 2.323 | 2.540 | 2.323 | 2.480 | 8,837,419 | +0.00(+0.11%) |
May 10, 2004 | 2.523 | 2.534 | 2.416 | 2.477 | 8,705,364 | -0.07(-2.76%) |
May 07, 2004 | 2.589 | 2.606 | 2.517 | 2.547 | 7,776,428 | -0.04(-1.56%) |
May 06, 2004 | 2.596 | 2.620 | 2.541 | 2.588 | 11,944,119 | -0.03(-1.17%) |
May 05, 2004 | 2.644 | 2.673 | 2.604 | 2.619 | 9,732,203 | -0.01(-0.37%) |
May 04, 2004 | 2.600 | 2.662 | 2.590 | 2.628 | 13,381,922 | +0.07(+2.75%) |