Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.971 | 4.027 | 3.961 | 3.988 | 702,869 | -0.01(-0.30%) |
May 27, 2005 | 4.015 | 4.017 | 3.976 | 4.000 | 323,345 | -0.01(-0.18%) |
May 26, 2005 | 3.961 | 4.037 | 3.954 | 4.008 | 756,364 | +0.02(+0.55%) |
May 25, 2005 | 3.935 | 3.998 | 3.898 | 3.986 | 674,241 | +0.01(+0.18%) |
May 24, 2005 | 3.935 | 3.993 | 3.893 | 3.978 | 710,973 | +0.02(+0.62%) |
May 23, 2005 | 3.944 | 3.988 | 3.908 | 3.954 | 975,480 | +0.00(+0.12%) |
May 20, 2005 | 3.978 | 3.978 | 3.910 | 3.949 | 887,488 | +0.00(+0.12%) |
May 19, 2005 | 3.944 | 3.971 | 3.903 | 3.944 | 718,350 | -0.00(-0.06%) |
May 18, 2005 | 3.976 | 4.008 | 3.910 | 3.947 | 903,306 | -0.01(-0.25%) |
May 17, 2005 | 3.983 | 4.051 | 3.908 | 3.957 | 1,794,024 | -0.02(-0.43%) |
May 16, 2005 | 3.845 | 3.988 | 3.845 | 3.974 | 747,529 | +0.12(+3.03%) |
May 13, 2005 | 3.854 | 3.918 | 3.845 | 3.857 | 648,827 | +0.00(+0.06%) |
May 12, 2005 | 3.939 | 3.964 | 3.854 | 3.854 | 595,582 | -0.04(-1.06%) |
May 11, 2005 | 3.974 | 4.012 | 3.893 | 3.896 | 608,453 | -0.09(-2.38%) |
May 10, 2005 | 3.952 | 4.008 | 3.898 | 3.991 | 555,541 | -0.00(-0.06%) |
May 09, 2005 | 3.942 | 3.993 | 3.930 | 3.993 | 443,557 | +0.04(+0.98%) |
May 06, 2005 | 3.988 | 4.005 | 3.942 | 3.954 | 322,136 | +0.01(+0.31%) |
May 05, 2005 | 4.051 | 4.051 | 3.869 | 3.942 | 660,638 | -0.09(-2.17%) |
May 04, 2005 | 3.854 | 4.032 | 3.854 | 4.030 | 590,897 | +0.17(+4.31%) |
May 03, 2005 | 3.806 | 4.000 | 3.806 | 3.863 | 764,978 | -0.01(-0.28%) |
May 02, 2005 | 3.857 | 3.893 | 3.798 | 3.874 | 678,190 | +0.01(+0.38%) |
Apr 29, 2005 | 3.886 | 3.886 | 3.764 | 3.859 | 802,430 | +0.03(+0.70%) |
Apr 28, 2005 | 3.789 | 3.888 | 3.723 | 3.832 | 1,247,006 | -0.00(-0.06%) |
Apr 27, 2005 | 3.920 | 3.920 | 3.813 | 3.835 | 1,995,620 | -0.09(-2.17%) |
Apr 26, 2005 | 4.022 | 4.039 | 3.920 | 3.920 | 698,648 | -0.13(-3.13%) |
Apr 25, 2005 | 3.969 | 4.054 | 3.922 | 4.047 | 943,811 | +0.08(+1.96%) |
Apr 22, 2005 | 3.908 | 4.010 | 3.857 | 3.969 | 1,113,433 | +0.06(+1.62%) |
Apr 21, 2005 | 3.828 | 3.927 | 3.791 | 3.905 | 2,213,910 | +0.09(+2.49%) |
Apr 20, 2005 | 4.047 | 4.047 | 3.774 | 3.811 | 1,470,556 | -0.22(-5.55%) |
Apr 19, 2005 | 3.857 | 4.047 | 3.832 | 4.034 | 1,487,356 | +0.14(+3.69%) |
Apr 18, 2005 | 4.015 | 4.061 | 2.764 | 3.891 | 12,466,432 | -0.12(-3.09%) |
Apr 15, 2005 | 4.017 | 4.073 | 3.969 | 4.015 | 975,180 | -0.03(-0.66%) |
Apr 14, 2005 | 4.149 | 4.161 | 4.037 | 4.042 | 1,009,775 | -0.10(-2.52%) |
Apr 13, 2005 | 4.227 | 4.234 | 4.120 | 4.146 | 595,709 | -0.09(-2.13%) |
Apr 12, 2005 | 4.103 | 4.258 | 4.081 | 4.236 | 688,094 | +0.14(+3.32%) |
Apr 11, 2005 | 4.207 | 4.244 | 4.100 | 4.100 | 486,338 | -0.11(-2.66%) |
Apr 08, 2005 | 4.239 | 4.282 | 4.212 | 4.212 | 865,045 | -0.06(-1.48%) |
Apr 07, 2005 | 4.241 | 4.292 | 4.236 | 4.275 | 1,103,126 | -0.00(-0.11%) |
Apr 06, 2005 | 4.222 | 4.317 | 4.195 | 4.280 | 1,229,980 | +0.02(+0.57%) |
Apr 05, 2005 | 4.295 | 4.295 | 4.163 | 4.256 | 722,846 | -0.01(-0.34%) |
Apr 04, 2005 | 4.068 | 4.290 | 4.068 | 4.270 | 817,101 | +0.17(+4.03%) |
Apr 01, 2005 | 4.054 | 4.149 | 4.044 | 4.105 | 719,965 | +0.02(+0.54%) |
Mar 31, 2005 | 4.085 | 4.100 | 4.042 | 4.083 | 908,258 | -0.02(-0.59%) |
Mar 30, 2005 | 4.030 | 4.107 | 4.003 | 4.107 | 933,043 | +0.04(+0.90%) |
Mar 29, 2005 | 4.078 | 4.095 | 4.039 | 4.071 | 1,270,978 | -0.03(-0.83%) |
Mar 28, 2005 | 4.137 | 4.151 | 4.085 | 4.105 | 633,448 | -0.03(-0.65%) |
Mar 24, 2005 | 4.137 | 4.171 | 4.054 | 4.132 | 1,554,508 | -0.01(-0.18%) |
Mar 23, 2005 | 4.173 | 4.246 | 4.132 | 4.139 | 1,701,265 | -0.08(-1.79%) |
Mar 22, 2005 | 4.258 | 4.270 | 4.180 | 4.214 | 1,217,544 | -0.04(-0.92%) |
Mar 21, 2005 | 4.287 | 4.287 | 4.185 | 4.253 | 1,187,728 | -0.00(-0.11%) |
Mar 18, 2005 | 4.324 | 4.329 | 4.202 | 4.258 | 1,926,191 | -0.00(-0.06%) |
Mar 17, 2005 | 4.193 | 4.309 | 4.154 | 4.261 | 847,435 | +0.06(+1.39%) |
Mar 16, 2005 | 4.287 | 4.295 | 4.188 | 4.202 | 972,373 | -0.09(-1.99%) |
Mar 15, 2005 | 4.212 | 4.365 | 4.206 | 4.287 | 1,737,015 | +0.09(+2.20%) |
Mar 14, 2005 | 4.161 | 4.197 | 4.139 | 4.195 | 1,061,668 | +0.03(+0.82%) |
Mar 11, 2005 | 4.117 | 4.161 | 4.112 | 4.161 | 772,372 | +0.02(+0.53%) |
Mar 10, 2005 | 4.132 | 4.183 | 4.112 | 4.139 | 724,872 | +0.03(+0.83%) |
Mar 09, 2005 | 4.178 | 4.178 | 4.093 | 4.105 | 989,732 | -0.01(-0.24%) |
Mar 08, 2005 | 4.158 | 4.183 | 4.115 | 4.115 | 2,209,093 | -0.02(-0.53%) |
Mar 07, 2005 | 4.146 | 4.180 | 4.112 | 4.137 | 1,153,741 | -0.01(-0.23%) |
Mar 04, 2005 | 4.110 | 4.149 | 4.032 | 4.146 | 2,396,034 | +0.02(+0.53%) |
Mar 03, 2005 | 4.105 | 4.149 | 4.088 | 4.124 | 1,063,415 | +0.02(+0.47%) |
Mar 02, 2005 | 4.093 | 4.141 | 4.093 | 4.105 | 1,644,465 | -0.01(-0.18%) |
Mar 01, 2005 | 4.005 | 4.129 | 3.998 | 4.112 | 1,919,258 | +0.11(+2.74%) |
Feb 28, 2005 | 4.112 | 4.137 | 3.998 | 4.003 | 1,473,753 | -0.10(-2.55%) |
Feb 25, 2005 | 4.039 | 4.107 | 3.974 | 4.107 | 1,241,417 | +0.07(+1.69%) |
Feb 24, 2005 | 4.054 | 4.054 | 3.918 | 4.039 | 922,810 | +0.02(+0.55%) |
Feb 23, 2005 | 4.068 | 4.083 | 3.993 | 4.017 | 1,077,203 | -0.03(-0.66%) |
Feb 22, 2005 | 4.112 | 4.112 | 4.044 | 4.044 | 1,054,809 | -0.04(-0.89%) |
Feb 18, 2005 | 4.112 | 4.112 | 4.066 | 4.081 | 621,690 | -0.02(-0.42%) |
Feb 17, 2005 | 4.149 | 4.151 | 4.078 | 4.098 | 1,128,060 | -0.05(-1.12%) |
Feb 16, 2005 | 4.151 | 4.151 | 4.088 | 4.144 | 1,180,211 | +0.03(+0.65%) |
Feb 15, 2005 | 4.088 | 4.156 | 4.073 | 4.117 | 1,579,861 | +0.02(+0.48%) |
Feb 14, 2005 | 4.161 | 4.161 | 4.061 | 4.098 | 1,681,152 | -0.04(-0.94%) |
Feb 11, 2005 | 4.212 | 4.234 | 4.120 | 4.137 | 2,605,734 | -0.09(-2.13%) |
Feb 10, 2005 | 4.183 | 4.246 | 4.149 | 4.227 | 2,975,374 | +0.06(+1.46%) |
Feb 09, 2005 | 4.064 | 4.197 | 4.056 | 4.166 | 4,389,365 | +0.13(+3.13%) |
Feb 08, 2005 | 4.020 | 4.073 | 4.015 | 4.039 | 1,298,065 | +0.01(+0.24%) |
Feb 07, 2005 | 4.039 | 4.132 | 4.012 | 4.030 | 774,278 | -0.05(-1.19%) |
Feb 04, 2005 | 4.032 | 4.100 | 3.991 | 4.078 | 2,067,560 | +0.09(+2.20%) |
Feb 03, 2005 | 4.076 | 4.090 | 3.969 | 3.991 | 1,618,738 | -0.05(-1.20%) |
Feb 02, 2005 | 4.047 | 4.100 | 3.991 | 4.039 | 1,191,542 | -0.04(-0.90%) |
Feb 01, 2005 | 4.154 | 4.156 | 4.034 | 4.076 | 2,157,517 | -0.06(-1.41%) |
Jan 31, 2005 | 4.137 | 4.149 | 4.088 | 4.134 | 739,285 | +0.04(+0.89%) |
Jan 28, 2005 | 4.088 | 4.107 | 4.037 | 4.098 | 586,294 | +0.04(+1.02%) |
Jan 27, 2005 | 4.161 | 4.161 | 4.042 | 4.056 | 1,475,660 | -0.10(-2.46%) |
Jan 26, 2005 | 4.027 | 4.183 | 4.020 | 4.158 | 2,615,355 | +0.20(+4.98%) |
Jan 25, 2005 | 3.957 | 4.000 | 3.886 | 3.961 | 834,189 | +0.07(+1.75%) |
Jan 24, 2005 | 4.000 | 4.003 | 3.886 | 3.893 | 998,001 | -0.08(-1.96%) |
Jan 21, 2005 | 3.993 | 4.005 | 3.913 | 3.971 | 834,658 | +0.03(+0.74%) |
Jan 20, 2005 | 3.966 | 4.015 | 3.939 | 3.942 | 574,639 | -0.01(-0.31%) |
Jan 19, 2005 | 4.127 | 4.129 | 3.888 | 3.954 | 1,445,803 | -0.14(-3.33%) |
Jan 18, 2005 | 4.103 | 4.137 | 4.039 | 4.090 | 966,488 | +0.00(+0.06%) |
Jan 14, 2005 | 4.003 | 4.100 | 3.930 | 4.088 | 1,415,453 | +0.08(+1.88%) |
Jan 13, 2005 | 4.107 | 4.156 | 3.981 | 4.012 | 1,608,941 | -0.13(-3.11%) |
Jan 12, 2005 | 4.076 | 4.214 | 4.039 | 4.141 | 5,440,731 | +0.07(+1.61%) |
Jan 11, 2005 | 4.100 | 4.124 | 3.944 | 4.076 | 6,405,057 | +0.00(+0.00%) |
Jan 10, 2005 | 4.017 | 4.273 | 3.971 | 4.076 | 9,177,102 | +0.22(+5.81%) |
Jan 07, 2005 | 3.832 | 3.964 | 3.747 | 3.852 | 3,062,775 | +0.09(+2.46%) |
Jan 06, 2005 | 3.686 | 3.857 | 3.662 | 3.759 | 2,483,566 | +0.11(+3.14%) |
Jan 05, 2005 | 3.626 | 3.682 | 3.601 | 3.645 | 1,125,212 | +0.01(+0.33%) |
Jan 04, 2005 | 3.650 | 3.684 | 3.621 | 3.633 | 1,650,790 | -0.04(-0.99%) |
Jan 03, 2005 | 3.677 | 3.686 | 3.650 | 3.669 | 2,283,737 | -0.00(-0.13%) |
Dec 31, 2004 | 3.640 | 3.686 | 3.640 | 3.674 | 1,701,404 | +0.02(+0.67%) |
Dec 30, 2004 | 3.628 | 3.667 | 3.628 | 3.650 | 910,292 | +0.01(+0.33%) |
Dec 29, 2004 | 3.650 | 3.660 | 3.606 | 3.638 | 1,506,606 | +0.00(+0.07%) |
Dec 28, 2004 | 3.630 | 3.635 | 3.577 | 3.635 | 854,812 | +0.03(+0.95%) |
Dec 27, 2004 | 3.613 | 3.643 | 3.557 | 3.601 | 817,003 | +0.01(+0.34%) |
Dec 23, 2004 | 3.587 | 3.643 | 3.555 | 3.589 | 761,933 | +0.03(+0.96%) |
Dec 22, 2004 | 3.626 | 3.626 | 3.531 | 3.555 | 1,530,442 | -0.03(-0.95%) |
Dec 21, 2004 | 3.570 | 3.611 | 3.528 | 3.589 | 1,312,218 | +0.04(+1.03%) |
Dec 20, 2004 | 3.589 | 3.601 | 3.516 | 3.553 | 2,395,939 | +0.03(+0.76%) |
Dec 17, 2004 | 3.650 | 3.672 | 3.514 | 3.526 | 8,165,921 | -0.11(-2.95%) |
Dec 16, 2004 | 3.652 | 3.669 | 3.596 | 3.633 | 2,636,355 | -0.02(-0.47%) |
Dec 15, 2004 | 3.618 | 3.660 | 3.589 | 3.650 | 1,984,561 | +0.04(+1.01%) |
Dec 14, 2004 | 3.626 | 3.626 | 3.567 | 3.613 | 1,111,666 | -0.00(-0.07%) |
Dec 13, 2004 | 3.665 | 3.665 | 3.599 | 3.616 | 991,664 | -0.04(-1.20%) |
Dec 10, 2004 | 3.628 | 3.662 | 3.609 | 3.660 | 710,151 | +0.01(+0.27%) |
Dec 09, 2004 | 3.613 | 3.657 | 3.589 | 3.650 | 549,052 | -0.01(-0.30%) |
Dec 08, 2004 | 3.528 | 3.662 | 3.528 | 3.661 | 1,443,317 | +0.13(+3.76%) |
Dec 07, 2004 | 3.645 | 3.662 | 3.470 | 3.528 | 1,157,284 | -0.12(-3.20%) |
Dec 06, 2004 | 3.674 | 3.686 | 3.628 | 3.645 | 711,795 | -0.03(-0.86%) |
Dec 03, 2004 | 3.699 | 3.699 | 3.640 | 3.677 | 1,934,423 | -0.00(-0.13%) |
Dec 02, 2004 | 3.618 | 3.699 | 3.594 | 3.682 | 2,674,986 | +0.04(+1.20%) |
Dec 01, 2004 | 3.574 | 3.662 | 3.565 | 3.638 | 3,554,456 | +0.05(+1.36%) |
Nov 30, 2004 | 3.545 | 3.594 | 3.528 | 3.589 | 987,965 | +0.01(+0.34%) |
Nov 29, 2004 | 3.543 | 3.577 | 3.540 | 3.577 | 2,132,509 | +0.03(+0.89%) |
Nov 26, 2004 | 3.553 | 3.553 | 3.519 | 3.545 | 429,049 | -0.00(-0.14%) |
Nov 24, 2004 | 3.499 | 3.572 | 3.477 | 3.550 | 1,483,592 | +0.06(+1.60%) |
Nov 23, 2004 | 3.480 | 3.504 | 3.448 | 3.494 | 1,177,421 | +0.01(+0.28%) |
Nov 22, 2004 | 3.409 | 3.506 | 3.409 | 3.484 | 1,308,520 | +0.07(+1.92%) |
Nov 19, 2004 | 3.397 | 3.465 | 3.382 | 3.419 | 900,018 | -0.01(-0.35%) |
Nov 18, 2004 | 3.443 | 3.446 | 3.394 | 3.431 | 895,908 | +0.00(+0.00%) |
Nov 17, 2004 | 3.419 | 3.455 | 3.394 | 3.431 | 1,523,866 | +0.03(+0.93%) |
Nov 16, 2004 | 3.394 | 3.416 | 3.377 | 3.399 | 719,603 | -0.02(-0.50%) |
Nov 15, 2004 | 3.416 | 3.426 | 3.358 | 3.416 | 1,068,515 | +0.02(+0.65%) |
Nov 12, 2004 | 3.407 | 3.431 | 3.382 | 3.394 | 724,124 | -0.03(-0.78%) |
Nov 11, 2004 | 3.326 | 3.431 | 3.326 | 3.421 | 1,406,741 | +0.06(+1.88%) |
Nov 10, 2004 | 3.304 | 3.380 | 3.304 | 3.358 | 1,402,631 | +0.02(+0.58%) |
Nov 09, 2004 | 3.263 | 3.343 | 3.263 | 3.338 | 1,953,738 | -0.03(-0.94%) |
Nov 08, 2004 | 3.377 | 3.407 | 3.365 | 3.370 | 739,741 | -0.02(-0.72%) |
Nov 05, 2004 | 3.399 | 3.402 | 3.348 | 3.394 | 973,581 | +0.02(+0.50%) |
Nov 04, 2004 | 3.394 | 3.404 | 3.370 | 3.377 | 1,041,802 | -0.01(-0.36%) |
Nov 03, 2004 | 3.419 | 3.421 | 3.346 | 3.390 | 1,604,827 | +0.04(+1.24%) |
Nov 02, 2004 | 3.353 | 3.353 | 3.307 | 3.348 | 1,060,295 | +0.01(+0.22%) |
Nov 01, 2004 | 3.312 | 3.346 | 3.290 | 3.341 | 817,825 | +0.03(+0.96%) |
Oct 29, 2004 | 3.251 | 3.334 | 3.251 | 3.309 | 1,645,513 | +0.03(+0.97%) |
Oct 28, 2004 | 3.312 | 3.312 | 3.258 | 3.278 | 1,037,281 | -0.03(-0.81%) |
Oct 27, 2004 | 3.285 | 3.312 | 3.265 | 3.304 | 724,124 | +0.01(+0.30%) |
Oct 26, 2004 | 3.290 | 3.319 | 3.261 | 3.295 | 1,281,396 | -0.01(-0.37%) |
Oct 25, 2004 | 3.290 | 3.318 | 3.285 | 3.307 | 833,441 | +0.02(+0.67%) |
Oct 22, 2004 | 3.302 | 3.321 | 3.285 | 3.285 | 1,133,448 | -0.03(-0.81%) |
Oct 21, 2004 | 3.309 | 3.329 | 3.290 | 3.312 | 1,016,733 | +0.00(+0.07%) |
Oct 20, 2004 | 3.304 | 3.346 | 3.287 | 3.309 | 591,793 | -0.02(-0.73%) |
Oct 19, 2004 | 3.324 | 3.338 | 3.287 | 3.334 | 1,052,076 | +0.02(+0.66%) |
Oct 18, 2004 | 3.292 | 3.338 | 3.292 | 3.312 | 685,493 | +0.01(+0.29%) |
Oct 15, 2004 | 3.300 | 3.336 | 3.275 | 3.302 | 497,270 | +0.02(+0.52%) |
Oct 14, 2004 | 3.295 | 3.338 | 3.270 | 3.285 | 927,964 | -0.02(-0.59%) |
Oct 13, 2004 | 3.356 | 3.356 | 3.304 | 3.304 | 753,303 | -0.03(-0.88%) |
Oct 12, 2004 | 3.338 | 3.338 | 3.300 | 3.334 | 660,835 | +0.00(+0.00%) |
Oct 11, 2004 | 3.265 | 3.338 | 3.265 | 3.334 | 540,422 | +0.07(+2.01%) |
Oct 08, 2004 | 3.309 | 3.346 | 3.268 | 3.268 | 2,016,205 | -0.06(-1.90%) |
Oct 07, 2004 | 3.302 | 3.358 | 3.300 | 3.331 | 1,492,633 | +0.02(+0.66%) |
Oct 06, 2004 | 3.356 | 3.380 | 3.287 | 3.309 | 3,556,922 | -0.07(-2.09%) |
Oct 05, 2004 | 3.377 | 3.399 | 3.365 | 3.380 | 803,030 | -0.01(-0.22%) |
Oct 04, 2004 | 3.411 | 3.411 | 3.370 | 3.387 | 777,550 | +0.00(+0.07%) |
Oct 01, 2004 | 3.409 | 3.465 | 3.370 | 3.385 | 2,566,080 | -0.06(-1.70%) |
Sep 30, 2004 | 3.394 | 3.443 | 3.382 | 3.443 | 1,133,037 | +0.01(+0.43%) |
Sep 29, 2004 | 3.385 | 3.429 | 3.353 | 3.429 | 888,100 | +0.03(+0.93%) |
Sep 28, 2004 | 3.399 | 3.399 | 3.348 | 3.397 | 642,752 | +0.03(+0.79%) |
Sep 27, 2004 | 3.377 | 3.414 | 3.370 | 3.370 | 953,033 | -0.03(-0.86%) |
Sep 24, 2004 | 3.392 | 3.411 | 3.392 | 3.399 | 635,766 | +0.00(+0.07%) |
Sep 23, 2004 | 3.419 | 3.433 | 3.390 | 3.397 | 763,577 | -0.01(-0.36%) |
Sep 22, 2004 | 3.424 | 3.433 | 3.370 | 3.409 | 1,340,164 | -0.01(-0.21%) |
Sep 21, 2004 | 3.407 | 3.429 | 3.392 | 3.416 | 1,038,103 | +0.01(+0.43%) |
Sep 20, 2004 | 3.438 | 3.443 | 3.402 | 3.402 | 1,146,598 | -0.00(-0.07%) |
Sep 17, 2004 | 3.497 | 3.499 | 3.399 | 3.404 | 2,717,316 | -0.07(-1.89%) |
Sep 16, 2004 | 3.480 | 3.484 | 3.443 | 3.470 | 1,246,464 | -0.00(-0.07%) |
Sep 15, 2004 | 3.492 | 3.504 | 3.426 | 3.472 | 1,975,931 | -0.00(-0.14%) |
Sep 14, 2004 | 3.492 | 3.528 | 3.475 | 3.477 | 1,060,295 | -0.01(-0.42%) |
Sep 13, 2004 | 3.480 | 3.514 | 3.431 | 3.492 | 1,367,288 | +0.04(+1.06%) |
Sep 10, 2004 | 3.455 | 3.467 | 3.421 | 3.455 | 856,866 | +0.00(+0.14%) |
Sep 09, 2004 | 3.497 | 3.516 | 3.431 | 3.450 | 1,637,293 | -0.04(-1.05%) |
Sep 08, 2004 | 3.550 | 3.577 | 3.487 | 3.487 | 787,002 | -0.04(-1.10%) |
Sep 07, 2004 | 3.587 | 3.587 | 3.504 | 3.526 | 1,213,175 | -0.02(-0.55%) |
Sep 03, 2004 | 3.536 | 3.589 | 3.499 | 3.545 | 1,529,620 | +0.02(+0.55%) |
Sep 02, 2004 | 3.516 | 3.553 | 3.494 | 3.526 | 2,044,151 | +0.04(+1.19%) |
Sep 01, 2004 | 3.446 | 3.579 | 3.407 | 3.484 | 1,551,812 | +0.07(+2.07%) |
Aug 31, 2004 | 3.426 | 3.443 | 3.385 | 3.414 | 748,782 | +0.01(+0.36%) |
Aug 30, 2004 | 3.475 | 3.475 | 3.387 | 3.402 | 976,458 | -0.02(-0.57%) |
Aug 27, 2004 | 3.453 | 3.465 | 3.397 | 3.421 | 1,309,342 | +0.00(+0.00%) |
Aug 26, 2004 | 3.460 | 3.463 | 3.407 | 3.421 | 2,386,487 | +0.00(+0.07%) |
Aug 25, 2004 | 3.429 | 3.472 | 3.394 | 3.419 | 4,547,353 | +0.04(+1.15%) |
Aug 24, 2004 | 3.358 | 3.392 | 3.326 | 3.380 | 1,878,942 | +0.04(+1.31%) |
Aug 23, 2004 | 3.309 | 3.346 | 3.290 | 3.336 | 2,174,428 | +0.08(+2.31%) |
Aug 20, 2004 | 3.222 | 3.265 | 3.207 | 3.261 | 602,889 | +0.05(+1.67%) |
Aug 19, 2004 | 3.212 | 3.231 | 3.195 | 3.207 | 1,740,857 | -0.01(-0.30%) |
Aug 18, 2004 | 3.234 | 3.234 | 3.197 | 3.217 | 1,111,666 | +0.02(+0.53%) |
Aug 17, 2004 | 3.256 | 3.265 | 3.195 | 3.200 | 872,894 | -0.04(-1.28%) |
Aug 16, 2004 | 3.239 | 3.248 | 3.217 | 3.241 | 890,566 | +0.04(+1.29%) |
Aug 13, 2004 | 3.222 | 3.227 | 3.188 | 3.200 | 1,032,760 | +0.00(+0.15%) |
Aug 12, 2004 | 3.224 | 3.234 | 3.188 | 3.195 | 1,325,369 | +0.01(+0.23%) |
Aug 11, 2004 | 3.258 | 3.268 | 3.188 | 3.188 | 2,416,077 | -0.07(-2.02%) |
Aug 10, 2004 | 3.239 | 3.261 | 3.224 | 3.253 | 1,846,887 | +0.05(+1.67%) |
Aug 09, 2004 | 3.246 | 3.248 | 3.200 | 3.200 | 1,788,529 | -0.02(-0.60%) |
Aug 06, 2004 | 3.265 | 3.297 | 3.214 | 3.219 | 2,281,279 | -0.07(-2.00%) |
Aug 05, 2004 | 3.321 | 3.321 | 3.283 | 3.285 | 1,085,775 | -0.00(-0.07%) |
Aug 04, 2004 | 3.312 | 3.341 | 3.285 | 3.287 | 911,936 | -0.03(-0.81%) |
Aug 03, 2004 | 3.346 | 3.346 | 3.300 | 3.314 | 803,852 | -0.02(-0.58%) |
Aug 02, 2004 | 3.346 | 3.358 | 3.321 | 3.334 | 1,322,082 | +0.02(+0.51%) |
Jul 30, 2004 | 3.309 | 3.336 | 3.290 | 3.317 | 636,999 | +0.00(+0.00%) |
Jul 29, 2004 | 3.353 | 3.353 | 3.287 | 3.317 | 1,112,488 | -0.00(-0.15%) |
Jul 28, 2004 | 3.265 | 3.343 | 3.265 | 3.321 | 1,252,628 | +0.04(+1.11%) |
Jul 27, 2004 | 3.270 | 3.307 | 3.270 | 3.285 | 1,954,560 | +0.02(+0.60%) |
Jul 26, 2004 | 3.346 | 3.358 | 3.261 | 3.265 | 2,544,298 | -0.02(-0.67%) |
Jul 23, 2004 | 3.343 | 3.375 | 3.287 | 3.287 | 1,696,473 | -0.03(-0.95%) |
Jul 22, 2004 | 3.297 | 3.370 | 3.297 | 3.319 | 2,596,902 | +0.02(+0.59%) |
Jul 21, 2004 | 3.385 | 3.404 | 3.297 | 3.300 | 3,413,905 | -0.05(-1.38%) |
Jul 20, 2004 | 3.346 | 3.377 | 3.297 | 3.346 | 2,504,846 | +0.03(+1.03%) |
Jul 19, 2004 | 3.326 | 3.397 | 3.285 | 3.312 | 5,603,129 | +0.12(+3.89%) |
Jul 16, 2004 | 3.222 | 3.258 | 3.180 | 3.188 | 1,775,379 | -0.05(-1.50%) |
Jul 15, 2004 | 3.224 | 3.273 | 3.222 | 3.236 | 1,047,555 | +0.02(+0.68%) |
Jul 14, 2004 | 3.239 | 3.263 | 3.214 | 3.214 | 1,246,464 | -0.05(-1.49%) |
Jul 13, 2004 | 3.285 | 3.285 | 3.231 | 3.263 | 757,412 | +0.00(+0.15%) |
Jul 12, 2004 | 3.224 | 3.285 | 3.214 | 3.258 | 1,927,025 | +0.02(+0.68%) |
Jul 09, 2004 | 3.229 | 3.265 | 3.192 | 3.236 | 1,304,410 | +0.06(+1.84%) |
Jul 08, 2004 | 3.248 | 3.261 | 3.178 | 3.178 | 2,314,979 | -0.09(-2.61%) |
Jul 07, 2004 | 3.268 | 3.285 | 3.236 | 3.263 | 813,304 | +0.01(+0.37%) |
Jul 06, 2004 | 3.273 | 3.280 | 3.236 | 3.251 | 1,318,383 | -0.02(-0.67%) |
Jul 02, 2004 | 3.283 | 3.287 | 3.246 | 3.273 | 477,133 | +0.01(+0.30%) |
Jul 01, 2004 | 3.353 | 3.353 | 3.263 | 3.263 | 1,610,992 | -0.09(-2.61%) |
Jun 30, 2004 | 3.334 | 3.358 | 3.307 | 3.351 | 1,837,024 | +0.02(+0.51%) |
Jun 29, 2004 | 3.258 | 3.346 | 3.239 | 3.334 | 2,288,266 | +0.05(+1.63%) |
Jun 28, 2004 | 3.321 | 3.346 | 3.224 | 3.280 | 2,506,079 | -0.07(-1.96%) |
Jun 25, 2004 | 3.287 | 3.407 | 2.372 | 3.346 | 23,338,424 | +0.06(+1.85%) |
Jun 24, 2004 | 3.348 | 3.358 | 3.261 | 3.285 | 1,479,071 | -0.07(-2.03%) |
Jun 23, 2004 | 3.285 | 3.394 | 3.239 | 3.353 | 2,170,318 | +0.07(+2.07%) |
Jun 22, 2004 | 3.236 | 3.300 | 3.234 | 3.285 | 1,301,533 | +0.05(+1.58%) |
Jun 21, 2004 | 3.212 | 3.239 | 3.200 | 3.234 | 1,346,740 | -0.00(-0.08%) |
Jun 18, 2004 | 3.222 | 3.239 | 3.166 | 3.236 | 2,515,120 | +0.04(+1.37%) |
Jun 17, 2004 | 3.229 | 3.253 | 3.188 | 3.192 | 1,430,577 | -0.03(-1.06%) |
Jun 16, 2004 | 3.268 | 3.285 | 3.227 | 3.227 | 1,127,694 | -0.04(-1.19%) |
Jun 15, 2004 | 3.256 | 3.265 | 3.212 | 3.265 | 589,738 | +0.05(+1.67%) |
Jun 14, 2004 | 3.224 | 3.256 | 3.183 | 3.212 | 1,036,459 | -0.06(-1.71%) |
Jun 10, 2004 | 3.278 | 3.285 | 3.234 | 3.268 | 542,065 | -0.01(-0.30%) |
Jun 09, 2004 | 3.285 | 3.302 | 3.248 | 3.278 | 479,187 | -0.00(-0.15%) |
Jun 08, 2004 | 3.285 | 3.287 | 3.256 | 3.283 | 947,690 | -0.01(-0.22%) |
Jun 07, 2004 | 3.295 | 3.297 | 3.270 | 3.290 | 1,317,972 | +0.00(+0.15%) |
Jun 04, 2004 | 3.273 | 3.287 | 3.251 | 3.285 | 1,095,639 | +0.02(+0.75%) |
Jun 03, 2004 | 3.285 | 3.285 | 3.244 | 3.261 | 1,243,998 | -0.02(-0.74%) |
Jun 02, 2004 | 3.273 | 3.285 | 3.241 | 3.285 | 686,315 | +0.02(+0.52%) |