Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.533 | 3.607 | 3.533 | 3.594 | 52,325,840 | +0.02(+0.68%) |
Feb 25, 2005 | 3.502 | 3.583 | 3.500 | 3.569 | 41,125,684 | +0.04(+1.08%) |
Feb 24, 2005 | 3.481 | 3.552 | 3.438 | 3.531 | 68,892,800 | +0.01(+0.39%) |
Feb 23, 2005 | 3.552 | 3.559 | 3.497 | 3.518 | 57,950,804 | -0.04(-1.02%) |
Feb 22, 2005 | 3.585 | 3.647 | 3.554 | 3.554 | 56,492,756 | -0.07(-2.05%) |
Feb 18, 2005 | 3.606 | 3.664 | 3.587 | 3.628 | 54,928,788 | +0.02(+0.67%) |
Feb 17, 2005 | 3.657 | 3.711 | 3.594 | 3.604 | 133,089,064 | -0.03(-0.95%) |
Feb 16, 2005 | 3.611 | 3.671 | 3.599 | 3.638 | 100,178,560 | -0.01(-0.28%) |
Feb 15, 2005 | 3.573 | 3.656 | 3.568 | 3.649 | 93,730,512 | +0.06(+1.69%) |
Feb 14, 2005 | 3.619 | 3.645 | 3.550 | 3.588 | 108,872,424 | -0.09(-2.49%) |
Feb 11, 2005 | 3.671 | 3.714 | 3.663 | 3.680 | 99,600,896 | -0.03(-0.84%) |
Feb 10, 2005 | 3.663 | 3.721 | 3.635 | 3.711 | 151,163,280 | -0.01(-0.23%) |
Feb 09, 2005 | 3.818 | 3.846 | 3.632 | 3.720 | 591,425,920 | +0.24(+6.90%) |
Feb 08, 2005 | 3.511 | 3.531 | 3.476 | 3.479 | 47,180,136 | -0.04(-1.13%) |
Feb 07, 2005 | 3.533 | 3.545 | 3.507 | 3.519 | 32,238,496 | -0.01(-0.39%) |
Feb 04, 2005 | 3.424 | 3.543 | 3.422 | 3.533 | 53,747,420 | +0.10(+2.76%) |
Feb 03, 2005 | 3.412 | 3.507 | 3.403 | 3.438 | 54,998,824 | +0.06(+1.69%) |
Feb 02, 2005 | 3.419 | 3.426 | 3.379 | 3.381 | 45,490,560 | -0.04(-1.26%) |
Feb 01, 2005 | 3.403 | 3.479 | 3.398 | 3.424 | 53,441,224 | +0.04(+1.17%) |
Jan 31, 2005 | 3.355 | 3.416 | 3.353 | 3.384 | 54,925,896 | +0.04(+1.29%) |
Jan 28, 2005 | 3.352 | 3.365 | 3.264 | 3.341 | 105,648,400 | -0.03(-0.77%) |
Jan 27, 2005 | 3.383 | 3.405 | 3.329 | 3.367 | 62,017,588 | -0.02(-0.51%) |
Jan 26, 2005 | 3.402 | 3.422 | 3.367 | 3.384 | 69,574,648 | -0.01(-0.36%) |
Jan 25, 2005 | 3.447 | 3.452 | 3.391 | 3.397 | 66,269,592 | -0.04(-1.16%) |
Jan 24, 2005 | 3.447 | 3.488 | 3.426 | 3.436 | 65,466,192 | -0.02(-0.50%) |
Jan 21, 2005 | 3.443 | 3.490 | 3.443 | 3.454 | 63,796,300 | -0.01(-0.15%) |
Jan 20, 2005 | 3.441 | 3.509 | 3.440 | 3.459 | 52,568,364 | -0.04(-1.28%) |
Jan 19, 2005 | 3.530 | 3.540 | 3.498 | 3.504 | 48,858,132 | -0.03(-0.73%) |
Jan 18, 2005 | 3.460 | 3.554 | 3.450 | 3.530 | 83,741,832 | +0.06(+1.79%) |
Jan 14, 2005 | 3.443 | 3.478 | 3.419 | 3.467 | 55,511,660 | +0.02(+0.60%) |
Jan 13, 2005 | 3.466 | 3.505 | 3.440 | 3.447 | 57,301,368 | -0.02(-0.45%) |
Jan 12, 2005 | 3.464 | 3.481 | 3.391 | 3.462 | 73,163,328 | -0.00(-0.05%) |
Jan 11, 2005 | 3.507 | 3.509 | 3.369 | 3.464 | 121,357,560 | -0.13(-3.65%) |
Jan 10, 2005 | 3.575 | 3.604 | 3.557 | 3.595 | 48,215,064 | -0.01(-0.14%) |
Jan 07, 2005 | 3.619 | 3.628 | 3.588 | 3.600 | 79,464,936 | -0.02(-0.57%) |
Jan 06, 2005 | 3.635 | 3.656 | 3.597 | 3.621 | 52,266,220 | -0.01(-0.19%) |
Jan 05, 2005 | 3.602 | 3.654 | 3.595 | 3.628 | 65,893,360 | +0.02(+0.43%) |
Jan 04, 2005 | 3.637 | 3.656 | 3.556 | 3.613 | 53,750,892 | -0.02(-0.66%) |
Jan 03, 2005 | 3.649 | 3.671 | 3.626 | 3.637 | 47,811,048 | +0.01(+0.38%) |
Dec 31, 2004 | 3.651 | 3.663 | 3.616 | 3.623 | 31,231,928 | -0.03(-0.76%) |
Dec 30, 2004 | 3.652 | 3.666 | 3.645 | 3.651 | 23,722,328 | -0.01(-0.33%) |
Dec 29, 2004 | 3.644 | 3.673 | 3.635 | 3.663 | 32,075,846 | -0.01(-0.14%) |
Dec 28, 2004 | 3.635 | 3.671 | 3.616 | 3.668 | 31,970,502 | +0.02(+0.66%) |
Dec 27, 2004 | 3.613 | 3.664 | 3.595 | 3.644 | 36,147,260 | +0.01(+0.14%) |
Dec 23, 2004 | 3.649 | 3.666 | 3.628 | 3.638 | 24,794,300 | -0.03(-0.71%) |
Dec 22, 2004 | 3.657 | 3.670 | 3.628 | 3.664 | 39,169,276 | +0.00(+0.00%) |
Dec 21, 2004 | 3.625 | 3.670 | 3.623 | 3.664 | 50,846,956 | +0.04(+1.10%) |
Dec 20, 2004 | 3.621 | 3.657 | 3.613 | 3.625 | 42,663,028 | +0.00(+0.10%) |
Dec 17, 2004 | 3.637 | 3.644 | 3.590 | 3.621 | 90,760,592 | -0.02(-0.43%) |
Dec 16, 2004 | 3.552 | 3.638 | 3.547 | 3.637 | 73,304,560 | +0.06(+1.64%) |
Dec 15, 2004 | 3.547 | 3.581 | 3.542 | 3.578 | 63,934,056 | +0.02(+0.53%) |
Dec 14, 2004 | 3.585 | 3.594 | 3.550 | 3.559 | 44,622,332 | -0.02(-0.48%) |
Dec 13, 2004 | 3.607 | 3.616 | 3.514 | 3.576 | 42,569,260 | -0.02(-0.53%) |
Dec 10, 2004 | 3.614 | 3.633 | 3.542 | 3.595 | 45,621,952 | -0.01(-0.29%) |
Dec 09, 2004 | 3.663 | 3.663 | 3.528 | 3.606 | 67,077,048 | -0.03(-0.71%) |
Dec 08, 2004 | 3.656 | 3.663 | 3.618 | 3.632 | 61,731,072 | -0.01(-0.28%) |
Dec 07, 2004 | 3.663 | 3.728 | 3.633 | 3.642 | 73,407,016 | -0.04(-1.17%) |
Dec 06, 2004 | 3.600 | 3.708 | 3.587 | 3.685 | 72,286,416 | +0.06(+1.62%) |
Dec 03, 2004 | 3.587 | 3.630 | 3.580 | 3.626 | 79,900,784 | +0.07(+2.04%) |
Dec 02, 2004 | 3.524 | 3.576 | 3.521 | 3.554 | 45,193,628 | +0.01(+0.24%) |
Dec 01, 2004 | 3.471 | 3.547 | 3.455 | 3.545 | 56,866,676 | +0.09(+2.60%) |
Nov 30, 2004 | 3.452 | 3.467 | 3.435 | 3.455 | 45,219,676 | -0.02(-0.50%) |
Nov 29, 2004 | 3.476 | 3.498 | 3.436 | 3.473 | 47,160,456 | -0.01(-0.35%) |
Nov 26, 2004 | 3.467 | 3.485 | 3.467 | 3.485 | 13,807,733 | +0.01(+0.15%) |
Nov 24, 2004 | 3.478 | 3.498 | 3.460 | 3.479 | 33,700,012 | -0.00(-0.10%) |
Nov 23, 2004 | 3.474 | 3.498 | 3.454 | 3.483 | 47,217,760 | -0.01(-0.20%) |
Nov 22, 2004 | 3.457 | 3.495 | 3.447 | 3.490 | 58,037,048 | +0.02(+0.60%) |
Nov 19, 2004 | 3.498 | 3.514 | 3.469 | 3.469 | 59,644,428 | -0.03(-0.89%) |
Nov 18, 2004 | 3.488 | 3.519 | 3.467 | 3.500 | 71,556,528 | +0.01(+0.30%) |
Nov 17, 2004 | 3.673 | 3.683 | 3.459 | 3.490 | 225,855,840 | +0.09(+2.64%) |
Nov 16, 2004 | 3.343 | 3.421 | 3.314 | 3.400 | 96,842,248 | +0.04(+1.34%) |
Nov 15, 2004 | 3.334 | 3.369 | 3.326 | 3.355 | 73,363,024 | +0.01(+0.41%) |
Nov 12, 2004 | 3.327 | 3.360 | 3.283 | 3.341 | 87,250,632 | +0.02(+0.47%) |
Nov 11, 2004 | 3.267 | 3.367 | 3.257 | 3.326 | 70,360,688 | +0.05(+1.48%) |
Nov 10, 2004 | 3.372 | 3.383 | 3.270 | 3.277 | 93,046,352 | -0.13(-3.71%) |
Nov 09, 2004 | 3.431 | 3.455 | 3.403 | 3.403 | 54,180,952 | -0.02(-0.56%) |
Nov 08, 2004 | 3.386 | 3.440 | 3.386 | 3.422 | 46,691,032 | +0.02(+0.61%) |
Nov 05, 2004 | 3.416 | 3.448 | 3.390 | 3.402 | 60,463,456 | +0.03(+0.82%) |
Nov 04, 2004 | 3.283 | 3.384 | 3.274 | 3.374 | 53,145,448 | +0.09(+2.79%) |
Nov 03, 2004 | 3.348 | 3.365 | 3.276 | 3.283 | 59,798,396 | +0.00(+0.00%) |
Nov 02, 2004 | 3.243 | 3.336 | 3.207 | 3.283 | 55,604,848 | +0.04(+1.28%) |
Nov 01, 2004 | 3.208 | 3.267 | 3.196 | 3.241 | 49,946,892 | +0.02(+0.54%) |
Oct 29, 2004 | 3.163 | 3.227 | 3.163 | 3.224 | 60,520,180 | +0.03(+0.92%) |
Oct 28, 2004 | 3.162 | 3.207 | 3.158 | 3.194 | 46,100,636 | +0.01(+0.22%) |
Oct 27, 2004 | 3.092 | 3.207 | 3.087 | 3.188 | 67,618,240 | +0.10(+3.30%) |
Oct 26, 2004 | 3.110 | 3.125 | 3.039 | 3.086 | 75,271,968 | -0.01(-0.28%) |
Oct 25, 2004 | 3.058 | 3.117 | 3.054 | 3.094 | 41,275,020 | -0.01(-0.17%) |
Oct 22, 2004 | 3.150 | 3.172 | 3.098 | 3.099 | 46,655,724 | -0.07(-2.29%) |
Oct 21, 2004 | 3.143 | 3.194 | 3.132 | 3.172 | 43,540,520 | +0.02(+0.71%) |
Oct 20, 2004 | 3.127 | 3.155 | 3.105 | 3.150 | 56,234,024 | -0.00(-0.05%) |
Oct 19, 2004 | 3.163 | 3.194 | 3.144 | 3.151 | 58,328,192 | -0.00(-0.05%) |
Oct 18, 2004 | 3.144 | 3.167 | 3.118 | 3.153 | 69,606,488 | +0.01(+0.22%) |
Oct 15, 2004 | 3.175 | 3.201 | 3.144 | 3.146 | 57,887,132 | -0.03(-0.92%) |
Oct 14, 2004 | 3.181 | 3.239 | 3.146 | 3.175 | 68,483,000 | -0.09(-2.75%) |
Oct 13, 2004 | 3.239 | 3.281 | 3.222 | 3.265 | 65,280,392 | +0.06(+2.00%) |
Oct 12, 2004 | 3.188 | 3.229 | 3.144 | 3.201 | 49,094,868 | -0.02(-0.59%) |
Oct 11, 2004 | 3.193 | 3.236 | 3.175 | 3.220 | 29,681,850 | +0.01(+0.43%) |
Oct 08, 2004 | 3.270 | 3.283 | 3.175 | 3.207 | 51,322,164 | -0.08(-2.47%) |
Oct 07, 2004 | 3.283 | 3.308 | 3.260 | 3.288 | 46,295,120 | -0.03(-0.78%) |
Oct 06, 2004 | 3.265 | 3.315 | 3.255 | 3.314 | 39,525,828 | +0.03(+1.05%) |
Oct 05, 2004 | 3.227 | 3.284 | 3.219 | 3.279 | 62,622,452 | -0.01(-0.42%) |
Oct 04, 2004 | 3.303 | 3.360 | 3.284 | 3.293 | 56,492,180 | -0.01(-0.31%) |
Oct 01, 2004 | 3.258 | 3.338 | 3.258 | 3.303 | 49,537,088 | +0.06(+1.97%) |
Sep 30, 2004 | 3.200 | 3.283 | 3.196 | 3.239 | 63,497,628 | +0.04(+1.24%) |
Sep 29, 2004 | 3.151 | 3.200 | 3.129 | 3.200 | 49,306,716 | +0.05(+1.54%) |
Sep 28, 2004 | 3.172 | 3.189 | 3.124 | 3.151 | 52,727,540 | -0.03(-0.87%) |
Sep 27, 2004 | 3.170 | 3.212 | 3.153 | 3.179 | 57,726,220 | -0.03(-0.97%) |
Sep 24, 2004 | 3.255 | 3.270 | 3.201 | 3.210 | 66,737,280 | -0.04(-1.38%) |
Sep 23, 2004 | 3.220 | 3.279 | 3.220 | 3.255 | 52,382,564 | +0.04(+1.18%) |
Sep 22, 2004 | 3.217 | 3.246 | 3.213 | 3.217 | 55,696,880 | -0.01(-0.43%) |
Sep 21, 2004 | 3.205 | 3.243 | 3.201 | 3.231 | 51,825,160 | +0.05(+1.58%) |
Sep 20, 2004 | 3.134 | 3.229 | 3.134 | 3.181 | 63,248,156 | +0.05(+1.66%) |
Sep 17, 2004 | 3.155 | 3.162 | 3.118 | 3.129 | 71,597,624 | -0.02(-0.60%) |
Sep 16, 2004 | 3.146 | 3.172 | 3.144 | 3.148 | 39,082,452 | -0.01(-0.33%) |
Sep 15, 2004 | 3.181 | 3.186 | 3.131 | 3.158 | 56,538,484 | -0.02(-0.65%) |
Sep 14, 2004 | 3.189 | 3.205 | 3.179 | 3.179 | 57,883,660 | -0.04(-1.13%) |
Sep 13, 2004 | 3.172 | 3.238 | 3.163 | 3.215 | 54,086,028 | +0.06(+1.75%) |
Sep 10, 2004 | 3.131 | 3.189 | 3.131 | 3.160 | 42,484,752 | +0.03(+0.94%) |
Sep 09, 2004 | 3.098 | 3.169 | 3.092 | 3.131 | 54,631,852 | +0.03(+1.00%) |
Sep 08, 2004 | 3.077 | 3.115 | 3.077 | 3.099 | 61,287,116 | -0.01(-0.28%) |
Sep 07, 2004 | 3.075 | 3.112 | 3.075 | 3.108 | 48,415,916 | +0.05(+1.64%) |
Sep 03, 2004 | 3.067 | 3.075 | 3.037 | 3.058 | 73,415,696 | -0.06(-1.78%) |
Sep 02, 2004 | 3.087 | 3.117 | 3.075 | 3.113 | 35,335,756 | +0.02(+0.56%) |
Sep 01, 2004 | 3.084 | 3.105 | 3.067 | 3.096 | 46,934,716 | +0.01(+0.17%) |
Aug 31, 2004 | 3.087 | 3.099 | 3.051 | 3.091 | 41,384,416 | -0.01(-0.17%) |
Aug 30, 2004 | 3.131 | 3.155 | 3.091 | 3.096 | 49,904,060 | -0.06(-1.86%) |
Aug 27, 2004 | 3.143 | 3.169 | 3.143 | 3.155 | 35,813,284 | +0.01(+0.39%) |
Aug 26, 2004 | 3.122 | 3.162 | 3.122 | 3.143 | 41,390,208 | +0.02(+0.50%) |
Aug 25, 2004 | 3.065 | 3.148 | 3.058 | 3.127 | 64,172,532 | +0.07(+2.38%) |
Aug 24, 2004 | 3.089 | 3.117 | 3.034 | 3.054 | 71,206,344 | -0.03(-1.12%) |
Aug 23, 2004 | 3.058 | 3.141 | 3.058 | 3.089 | 55,821,908 | -0.04(-1.27%) |
Aug 20, 2004 | 3.060 | 3.136 | 3.058 | 3.129 | 79,252,512 | +0.07(+2.26%) |
Aug 19, 2004 | 3.025 | 3.091 | 3.023 | 3.060 | 76,978,328 | +0.03(+1.03%) |
Aug 18, 2004 | 2.890 | 3.077 | 2.890 | 3.029 | 99,276,760 | +0.11(+3.73%) |
Aug 17, 2004 | 2.920 | 2.946 | 2.904 | 2.920 | 81,450,288 | +0.00(+0.00%) |
Aug 16, 2004 | 2.856 | 2.921 | 2.852 | 2.920 | 106,642,816 | +0.07(+2.42%) |
Aug 13, 2004 | 2.925 | 2.927 | 2.830 | 2.851 | 158,155,984 | -0.08(-2.66%) |
Aug 12, 2004 | 2.956 | 2.956 | 2.778 | 2.928 | 468,744,576 | -0.44(-13.17%) |
Aug 11, 2004 | 3.445 | 3.445 | 3.307 | 3.372 | 62,928,648 | -0.07(-2.16%) |
Aug 10, 2004 | 3.462 | 3.490 | 3.424 | 3.447 | 38,660,496 | +0.01(+0.35%) |
Aug 09, 2004 | 3.422 | 3.473 | 3.421 | 3.435 | 34,725,680 | -0.00(-0.10%) |
Aug 06, 2004 | 3.502 | 3.502 | 3.416 | 3.438 | 52,525,532 | -0.10(-2.93%) |
Aug 05, 2004 | 3.543 | 3.571 | 3.524 | 3.542 | 54,089,500 | +0.01(+0.29%) |
Aug 04, 2004 | 3.473 | 3.550 | 3.471 | 3.531 | 40,444,996 | +0.03(+0.94%) |
Aug 03, 2004 | 3.505 | 3.512 | 3.483 | 3.498 | 42,992,376 | -0.02(-0.59%) |
Aug 02, 2004 | 3.412 | 3.521 | 3.412 | 3.519 | 41,448,668 | +0.04(+1.09%) |
Jul 30, 2004 | 3.493 | 3.518 | 3.455 | 3.481 | 40,571,176 | -0.01(-0.30%) |
Jul 29, 2004 | 3.486 | 3.526 | 3.473 | 3.492 | 40,468,148 | +0.05(+1.40%) |
Jul 28, 2004 | 3.414 | 3.454 | 3.372 | 3.443 | 37,416,612 | -0.01(-0.35%) |
Jul 27, 2004 | 3.407 | 3.474 | 3.393 | 3.455 | 42,475,492 | +0.05(+1.37%) |
Jul 26, 2004 | 3.384 | 3.421 | 3.359 | 3.409 | 42,706,440 | +0.03(+0.77%) |
Jul 23, 2004 | 3.450 | 3.450 | 3.374 | 3.383 | 37,365,096 | -0.07(-1.90%) |
Jul 22, 2004 | 3.371 | 3.455 | 3.371 | 3.448 | 42,259,012 | +0.05(+1.37%) |
Jul 21, 2004 | 3.495 | 3.495 | 3.398 | 3.402 | 43,494,792 | -0.05(-1.55%) |
Jul 20, 2004 | 3.400 | 3.498 | 3.395 | 3.455 | 48,568,724 | +0.04(+1.27%) |
Jul 19, 2004 | 3.369 | 3.440 | 3.364 | 3.412 | 45,733,664 | +0.02(+0.56%) |
Jul 16, 2004 | 3.407 | 3.448 | 3.383 | 3.393 | 47,520,480 | -0.00(-0.05%) |
Jul 15, 2004 | 3.431 | 3.457 | 3.374 | 3.395 | 63,777,776 | -0.04(-1.26%) |
Jul 14, 2004 | 3.447 | 3.464 | 3.416 | 3.438 | 66,474,496 | -0.06(-1.73%) |
Jul 13, 2004 | 3.492 | 3.540 | 3.485 | 3.498 | 36,803,644 | +0.02(+0.70%) |
Jul 12, 2004 | 3.455 | 3.486 | 3.447 | 3.474 | 42,572,156 | -0.00(-0.10%) |
Jul 09, 2004 | 3.464 | 3.498 | 3.459 | 3.478 | 44,824,920 | +0.02(+0.70%) |
Jul 08, 2004 | 3.473 | 3.507 | 3.441 | 3.454 | 40,937,568 | -0.05(-1.33%) |
Jul 07, 2004 | 3.457 | 3.556 | 3.455 | 3.500 | 50,546,548 | +0.04(+1.10%) |
Jul 06, 2004 | 3.490 | 3.498 | 3.441 | 3.462 | 56,002,496 | -0.06(-1.81%) |
Jul 02, 2004 | 3.556 | 3.559 | 3.493 | 3.526 | 34,848,968 | -0.03(-0.83%) |
Jul 01, 2004 | 3.602 | 3.604 | 3.516 | 3.556 | 63,682,852 | -0.09(-2.46%) |
Jun 30, 2004 | 3.619 | 3.663 | 3.618 | 3.645 | 48,867,392 | +0.00(+0.00%) |
Jun 29, 2004 | 3.614 | 3.654 | 3.611 | 3.645 | 46,811,428 | +0.02(+0.57%) |
Jun 28, 2004 | 3.607 | 3.671 | 3.607 | 3.625 | 64,392,484 | +0.03(+0.82%) |
Jun 25, 2004 | 3.621 | 3.649 | 3.580 | 3.595 | 63,730,892 | -0.04(-1.00%) |
Jun 24, 2004 | 3.644 | 3.676 | 3.621 | 3.632 | 61,645,984 | -0.02(-0.52%) |
Jun 23, 2004 | 3.600 | 3.675 | 3.573 | 3.651 | 64,454,996 | +0.04(+1.15%) |
Jun 22, 2004 | 3.585 | 3.623 | 3.583 | 3.609 | 54,102,812 | +0.02(+0.48%) |
Jun 21, 2004 | 3.600 | 3.635 | 3.590 | 3.592 | 56,237,500 | -0.02(-0.62%) |
Jun 18, 2004 | 3.628 | 3.635 | 3.578 | 3.614 | 56,169,776 | -0.03(-0.81%) |
Jun 17, 2004 | 3.680 | 3.695 | 3.604 | 3.644 | 53,633,392 | -0.07(-1.91%) |
Jun 16, 2004 | 3.735 | 3.735 | 3.701 | 3.714 | 44,022,096 | -0.03(-0.92%) |
Jun 15, 2004 | 3.747 | 3.801 | 3.720 | 3.749 | 41,474,712 | +0.02(+0.51%) |
Jun 14, 2004 | 3.697 | 3.758 | 3.697 | 3.730 | 51,601,156 | -0.03(-0.74%) |
Jun 10, 2004 | 3.787 | 3.792 | 3.716 | 3.758 | 48,411,284 | -0.03(-0.78%) |
Jun 09, 2004 | 3.801 | 3.832 | 3.770 | 3.787 | 84,068,864 | -0.01(-0.36%) |
Jun 08, 2004 | 3.714 | 3.801 | 3.713 | 3.801 | 61,790,692 | +0.06(+1.57%) |
Jun 07, 2004 | 3.709 | 3.747 | 3.699 | 3.742 | 47,081,736 | +0.07(+1.88%) |
Jun 04, 2004 | 3.657 | 3.701 | 3.656 | 3.673 | 50,584,172 | +0.02(+0.66%) |
Jun 03, 2004 | 3.651 | 3.676 | 3.637 | 3.649 | 38,195,704 | -0.03(-0.89%) |
Jun 02, 2004 | 3.666 | 3.689 | 3.642 | 3.682 | 38,871,764 | +0.02(+0.66%) |
Jun 01, 2004 | 3.670 | 3.680 | 3.638 | 3.657 | 57,897,552 | -0.01(-0.33%) |
May 28, 2004 | 3.689 | 3.697 | 3.642 | 3.670 | 56,994,016 | +0.02(+0.47%) |
May 27, 2004 | 3.709 | 3.714 | 3.637 | 3.652 | 45,196,520 | -0.02(-0.52%) |
May 26, 2004 | 3.628 | 3.683 | 3.619 | 3.671 | 40,734,404 | +0.04(+1.09%) |
May 25, 2004 | 3.590 | 3.640 | 3.557 | 3.632 | 47,112,992 | +0.05(+1.35%) |
May 24, 2004 | 3.611 | 3.626 | 3.545 | 3.583 | 57,252,168 | -0.01(-0.38%) |
May 21, 2004 | 3.609 | 3.626 | 3.556 | 3.597 | 51,052,436 | +0.02(+0.43%) |
May 20, 2004 | 3.573 | 3.614 | 3.559 | 3.581 | 59,586,548 | +0.03(+0.88%) |
May 19, 2004 | 3.663 | 3.687 | 3.550 | 3.550 | 190,324,448 | +0.12(+3.63%) |
May 18, 2004 | 3.402 | 3.452 | 3.386 | 3.426 | 56,500,860 | +0.06(+1.69%) |
May 17, 2004 | 3.331 | 3.403 | 3.319 | 3.369 | 50,871,844 | -0.02(-0.56%) |
May 14, 2004 | 3.454 | 3.459 | 3.369 | 3.388 | 88,016,992 | -0.07(-2.10%) |
May 13, 2004 | 3.441 | 3.533 | 3.431 | 3.460 | 62,671,076 | -0.01(-0.40%) |
May 12, 2004 | 3.429 | 3.486 | 3.412 | 3.474 | 63,783,564 | +0.00(+0.00%) |
May 11, 2004 | 3.464 | 3.493 | 3.438 | 3.474 | 65,088,224 | +0.03(+0.95%) |
May 10, 2004 | 3.429 | 3.445 | 3.378 | 3.441 | 81,790,056 | -0.01(-0.40%) |
May 07, 2004 | 3.421 | 3.497 | 3.414 | 3.455 | 96,071,840 | +0.04(+1.11%) |
May 06, 2004 | 3.419 | 3.454 | 3.412 | 3.417 | 76,764,168 | -0.04(-1.10%) |
May 05, 2004 | 3.455 | 3.514 | 3.438 | 3.455 | 72,497,112 | +0.02(+0.60%) |
May 04, 2004 | 3.431 | 3.469 | 3.421 | 3.435 | 91,851,088 | +0.04(+1.17%) |
May 03, 2004 | 3.447 | 3.464 | 3.390 | 3.395 | 78,164,904 | -0.01(-0.25%) |
Apr 30, 2004 | 3.485 | 3.500 | 3.400 | 3.403 | 76,676,760 | -0.09(-2.67%) |
Apr 29, 2004 | 3.600 | 3.618 | 3.455 | 3.497 | 79,473,616 | -0.08(-2.22%) |
Apr 28, 2004 | 3.637 | 3.651 | 3.569 | 3.576 | 70,907,096 | -0.10(-2.63%) |
Apr 27, 2004 | 3.732 | 3.749 | 3.666 | 3.673 | 58,828,872 | -0.07(-1.89%) |
Apr 26, 2004 | 3.744 | 3.763 | 3.694 | 3.744 | 51,079,640 | +0.00(+0.00%) |
Apr 23, 2004 | 3.775 | 3.801 | 3.666 | 3.744 | 66,969,384 | -0.02(-0.64%) |
Apr 22, 2004 | 3.680 | 3.796 | 3.659 | 3.768 | 66,487,228 | +0.08(+2.30%) |
Apr 21, 2004 | 3.642 | 3.695 | 3.588 | 3.683 | 80,055,328 | +0.03(+0.76%) |
Apr 20, 2004 | 3.749 | 3.765 | 3.654 | 3.656 | 62,079,520 | -0.10(-2.58%) |
Apr 19, 2004 | 3.771 | 3.784 | 3.718 | 3.752 | 48,991,260 | -0.05(-1.27%) |
Apr 16, 2004 | 3.782 | 3.801 | 3.706 | 3.801 | 74,059,344 | +0.02(+0.50%) |
Apr 15, 2004 | 3.809 | 3.823 | 3.742 | 3.782 | 59,393,220 | -0.02(-0.45%) |
Apr 14, 2004 | 3.804 | 3.835 | 3.790 | 3.799 | 60,462,880 | -0.04(-1.17%) |
Apr 13, 2004 | 3.910 | 3.913 | 3.828 | 3.844 | 75,385,416 | -0.07(-1.68%) |
Apr 12, 2004 | 3.951 | 3.974 | 3.891 | 3.910 | 48,319,252 | -0.04(-1.05%) |
Apr 08, 2004 | 4.032 | 4.043 | 3.937 | 3.951 | 50,587,644 | -0.04(-1.08%) |
Apr 07, 2004 | 4.000 | 4.024 | 3.903 | 3.994 | 75,776,696 | -0.04(-0.98%) |
Apr 06, 2004 | 4.060 | 4.081 | 4.013 | 4.034 | 44,569,080 | -0.05(-1.23%) |
Apr 05, 2004 | 4.001 | 4.103 | 4.001 | 4.084 | 57,527,108 | +0.10(+2.43%) |
Apr 02, 2004 | 4.017 | 4.043 | 3.965 | 3.987 | 72,943,960 | +0.03(+0.65%) |
Apr 01, 2004 | 3.965 | 4.000 | 3.949 | 3.962 | 60,561,280 | +0.02(+0.39%) |
Mar 31, 2004 | 3.991 | 3.993 | 3.941 | 3.946 | 102,163,336 | -0.05(-1.25%) |
Mar 30, 2004 | 4.003 | 4.003 | 3.932 | 3.996 | 84,896,576 | -0.01(-0.17%) |
Mar 29, 2004 | 3.965 | 4.050 | 3.962 | 4.003 | 80,921,248 | +0.14(+3.62%) |
Mar 26, 2004 | 3.839 | 3.891 | 3.818 | 3.863 | 43,923,696 | +0.00(+0.04%) |
Mar 25, 2004 | 3.784 | 3.892 | 3.778 | 3.861 | 53,856,816 | +0.13(+3.38%) |
Mar 24, 2004 | 3.702 | 3.784 | 3.683 | 3.735 | 47,357,252 | +0.04(+1.08%) |
Mar 23, 2004 | 3.706 | 3.761 | 3.695 | 3.695 | 53,503,156 | +0.00(+0.05%) |
Mar 22, 2004 | 3.666 | 3.704 | 3.638 | 3.694 | 66,976,912 | -0.04(-1.16%) |
Mar 19, 2004 | 3.815 | 3.839 | 3.727 | 3.737 | 60,354,640 | -0.08(-1.99%) |
Mar 18, 2004 | 3.787 | 3.837 | 3.770 | 3.813 | 54,339,552 | -0.01(-0.23%) |
Mar 17, 2004 | 3.766 | 3.835 | 3.765 | 3.822 | 66,535,852 | +0.06(+1.51%) |
Mar 16, 2004 | 3.771 | 3.792 | 3.706 | 3.765 | 58,568,984 | +0.01(+0.37%) |
Mar 15, 2004 | 3.846 | 3.846 | 3.732 | 3.751 | 65,496,868 | -0.11(-2.91%) |
Mar 12, 2004 | 3.870 | 3.887 | 3.823 | 3.863 | 55,451,460 | +0.06(+1.54%) |
Mar 11, 2004 | 3.818 | 3.911 | 3.803 | 3.804 | 77,204,064 | -0.05(-1.30%) |
Mar 10, 2004 | 3.828 | 3.901 | 3.818 | 3.854 | 63,029,944 | -0.01(-0.13%) |
Mar 09, 2004 | 3.929 | 3.929 | 3.835 | 3.860 | 69,780,136 | -0.06(-1.41%) |
Mar 08, 2004 | 3.930 | 3.968 | 3.911 | 3.915 | 53,571,456 | -0.01(-0.35%) |
Mar 05, 2004 | 3.910 | 3.956 | 3.879 | 3.929 | 55,890,208 | -0.02(-0.39%) |
Mar 04, 2004 | 3.956 | 3.967 | 3.922 | 3.944 | 41,368,212 | -0.02(-0.61%) |
Mar 03, 2004 | 3.941 | 3.972 | 3.899 | 3.968 | 45,393,900 | +0.02(+0.53%) |
Mar 02, 2004 | 4.008 | 4.008 | 3.943 | 3.948 | 55,343,224 | -0.03(-0.65%) |