Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.037 | 4.054 | 4.016 | 4.019 | 379,464 | -0.04(-1.02%) |
Jul 28, 2005 | 4.037 | 4.068 | 4.013 | 4.061 | 352,360 | +0.04(+0.95%) |
Jul 27, 2005 | 4.023 | 4.040 | 3.995 | 4.023 | 422,716 | -0.02(-0.43%) |
Jul 26, 2005 | 4.037 | 4.058 | 3.995 | 4.040 | 440,594 | -0.03(-0.68%) |
Jul 25, 2005 | 4.047 | 4.068 | 4.023 | 4.068 | 383,213 | +0.01(+0.26%) |
Jul 22, 2005 | 4.030 | 4.065 | 4.026 | 4.058 | 335,347 | +0.03(+0.86%) |
Jul 21, 2005 | 4.058 | 4.075 | 4.023 | 4.023 | 461,932 | -0.04(-0.94%) |
Jul 20, 2005 | 4.061 | 4.092 | 4.058 | 4.061 | 299,592 | -0.02(-0.59%) |
Jul 19, 2005 | 4.075 | 4.092 | 4.058 | 4.085 | 440,306 | -0.00(-0.08%) |
Jul 18, 2005 | 4.058 | 4.092 | 4.044 | 4.089 | 300,457 | +0.03(+0.77%) |
Jul 15, 2005 | 4.082 | 4.082 | 4.044 | 4.058 | 266,432 | -0.02(-0.59%) |
Jul 14, 2005 | 4.078 | 4.085 | 4.037 | 4.082 | 428,483 | +0.01(+0.26%) |
Jul 13, 2005 | 4.065 | 4.075 | 4.037 | 4.071 | 442,036 | +0.01(+0.17%) |
Jul 12, 2005 | 4.082 | 4.092 | 4.058 | 4.065 | 538,920 | -0.02(-0.42%) |
Jul 11, 2005 | 4.068 | 4.082 | 4.040 | 4.082 | 614,756 | +0.05(+1.12%) |
Jul 08, 2005 | 3.992 | 4.040 | 3.985 | 4.037 | 463,950 | +0.03(+0.69%) |
Jul 07, 2005 | 4.033 | 4.033 | 3.988 | 4.009 | 469,429 | -0.01(-0.34%) |
Jul 06, 2005 | 4.030 | 4.071 | 4.016 | 4.023 | 517,871 | -0.02(-0.60%) |
Jul 05, 2005 | 4.037 | 4.054 | 4.016 | 4.047 | 367,354 | +0.02(+0.60%) |
Jul 01, 2005 | 4.037 | 4.037 | 3.988 | 4.023 | 442,612 | +0.01(+0.35%) |
Jun 30, 2005 | 4.006 | 4.030 | 3.992 | 4.009 | 472,024 | +0.01(+0.26%) |
Jun 29, 2005 | 3.985 | 4.023 | 3.985 | 3.999 | 349,188 | -0.01(-0.35%) |
Jun 28, 2005 | 4.019 | 4.040 | 3.985 | 4.013 | 463,085 | -0.02(-0.52%) |
Jun 27, 2005 | 4.058 | 4.082 | 4.026 | 4.033 | 495,380 | -0.02(-0.60%) |
Jun 24, 2005 | 4.033 | 4.068 | 4.026 | 4.058 | 306,224 | +0.02(+0.60%) |
Jun 23, 2005 | 4.071 | 4.089 | 4.026 | 4.033 | 429,925 | +0.00(+0.00%) |
Jun 22, 2005 | 4.030 | 4.092 | 4.030 | 4.033 | 457,895 | +0.00(+0.09%) |
Jun 21, 2005 | 4.054 | 4.058 | 4.009 | 4.030 | 516,429 | +0.01(+0.17%) |
Jun 20, 2005 | 4.023 | 4.047 | 4.002 | 4.023 | 520,178 | -0.02(-0.51%) |
Jun 17, 2005 | 3.995 | 4.047 | 3.992 | 4.044 | 447,226 | +0.05(+1.30%) |
Jun 16, 2005 | 3.961 | 4.016 | 3.954 | 3.992 | 452,993 | +0.02(+0.52%) |
Jun 15, 2005 | 4.023 | 4.023 | 3.954 | 3.971 | 504,319 | -0.03(-0.69%) |
Jun 14, 2005 | 4.040 | 4.040 | 3.981 | 3.999 | 610,142 | -0.05(-1.12%) |
Jun 13, 2005 | 3.995 | 4.089 | 3.995 | 4.044 | 600,915 | +0.05(+1.13%) |
Jun 10, 2005 | 3.985 | 4.002 | 3.957 | 3.999 | 598,608 | +0.03(+0.70%) |
Jun 09, 2005 | 3.954 | 3.971 | 3.902 | 3.971 | 592,553 | +0.02(+0.62%) |
Jun 08, 2005 | 3.957 | 3.967 | 3.947 | 3.947 | 367,354 | +0.01(+0.18%) |
Jun 07, 2005 | 3.981 | 3.981 | 3.940 | 3.940 | 394,747 | -0.03(-0.70%) |
Jun 06, 2005 | 3.940 | 3.967 | 3.940 | 3.967 | 377,158 | +0.01(+0.35%) |
Jun 03, 2005 | 3.940 | 3.954 | 3.933 | 3.954 | 396,188 | +0.03(+0.71%) |
Jun 02, 2005 | 3.947 | 3.950 | 3.919 | 3.926 | 397,919 | -0.01(-0.35%) |
Jun 01, 2005 | 3.922 | 3.961 | 3.922 | 3.940 | 559,105 | -0.01(-0.35%) |
May 31, 2005 | 3.933 | 3.961 | 3.912 | 3.954 | 397,630 | +0.01(+0.18%) |
May 27, 2005 | 3.902 | 3.947 | 3.895 | 3.947 | 574,387 | +0.05(+1.34%) |
May 26, 2005 | 3.943 | 3.957 | 3.888 | 3.895 | 527,098 | -0.05(-1.23%) |
May 25, 2005 | 3.961 | 3.967 | 3.926 | 3.943 | 443,766 | -0.01(-0.35%) |
May 24, 2005 | 3.961 | 3.967 | 3.940 | 3.957 | 438,575 | +0.00(+0.09%) |
May 23, 2005 | 3.954 | 3.961 | 3.929 | 3.954 | 557,663 | +0.02(+0.53%) |
May 20, 2005 | 3.929 | 3.954 | 3.919 | 3.933 | 432,232 | +0.00(+0.09%) |
May 19, 2005 | 3.954 | 3.954 | 3.922 | 3.929 | 391,863 | -0.01(-0.35%) |
May 18, 2005 | 3.915 | 3.943 | 3.905 | 3.943 | 369,660 | +0.02(+0.62%) |
May 17, 2005 | 3.919 | 3.940 | 3.912 | 3.919 | 408,876 | -0.02(-0.53%) |
May 16, 2005 | 3.919 | 3.940 | 3.905 | 3.940 | 249,131 | +0.02(+0.53%) |
May 13, 2005 | 3.922 | 3.950 | 3.902 | 3.919 | 406,281 | +0.00(+0.09%) |
May 12, 2005 | 3.929 | 3.947 | 3.905 | 3.915 | 367,065 | -0.01(-0.35%) |
May 11, 2005 | 3.915 | 3.961 | 3.905 | 3.929 | 461,643 | +0.01(+0.35%) |
May 10, 2005 | 3.933 | 3.954 | 3.884 | 3.915 | 640,130 | +0.02(+0.44%) |
May 09, 2005 | 3.912 | 3.926 | 3.887 | 3.898 | 435,404 | +0.00(+0.00%) |
May 06, 2005 | 3.902 | 3.915 | 3.874 | 3.898 | 352,071 | +0.00(+0.09%) |
May 05, 2005 | 3.888 | 3.905 | 3.874 | 3.895 | 433,962 | +0.02(+0.63%) |
May 04, 2005 | 3.881 | 3.895 | 3.856 | 3.870 | 368,795 | +0.01(+0.18%) |
May 03, 2005 | 3.839 | 3.863 | 3.832 | 3.863 | 445,496 | +0.01(+0.36%) |
May 02, 2005 | 3.846 | 3.867 | 3.825 | 3.850 | 367,930 | +0.00(+0.09%) |
Apr 29, 2005 | 3.818 | 3.846 | 3.808 | 3.846 | 376,292 | +0.03(+0.73%) |
Apr 28, 2005 | 3.798 | 3.832 | 3.791 | 3.818 | 429,925 | +0.02(+0.55%) |
Apr 27, 2005 | 3.811 | 3.825 | 3.794 | 3.798 | 367,642 | -0.03(-0.90%) |
Apr 26, 2005 | 3.815 | 3.839 | 3.801 | 3.832 | 355,820 | +0.01(+0.36%) |
Apr 25, 2005 | 3.759 | 3.836 | 3.756 | 3.818 | 542,669 | +0.06(+1.57%) |
Apr 22, 2005 | 3.756 | 3.780 | 3.732 | 3.759 | 968,269 | -0.01(-0.28%) |
Apr 21, 2005 | 3.739 | 3.784 | 3.739 | 3.770 | 456,453 | +0.00(+0.00%) |
Apr 20, 2005 | 3.815 | 3.815 | 3.745 | 3.770 | 560,835 | -0.05(-1.18%) |
Apr 19, 2005 | 3.739 | 3.815 | 3.730 | 3.815 | 897,624 | +0.08(+2.23%) |
Apr 18, 2005 | 3.798 | 3.804 | 3.714 | 3.732 | 680,499 | -0.07(-1.74%) |
Apr 15, 2005 | 3.801 | 3.815 | 3.749 | 3.798 | 466,833 | -0.02(-0.55%) |
Apr 14, 2005 | 3.801 | 3.884 | 3.787 | 3.818 | 434,827 | +0.02(+0.46%) |
Apr 13, 2005 | 3.863 | 3.863 | 3.794 | 3.801 | 359,280 | -0.06(-1.62%) |
Apr 12, 2005 | 3.867 | 3.915 | 3.832 | 3.863 | 562,276 | +0.02(+0.45%) |
Apr 11, 2005 | 3.843 | 3.902 | 3.815 | 3.846 | 897,336 | +0.06(+1.46%) |
Apr 08, 2005 | 3.822 | 3.853 | 3.787 | 3.791 | 434,827 | -0.06(-1.44%) |
Apr 07, 2005 | 3.839 | 3.877 | 3.804 | 3.846 | 435,980 | +0.02(+0.54%) |
Apr 06, 2005 | 3.881 | 3.881 | 3.791 | 3.825 | 634,363 | +0.01(+0.27%) |
Apr 05, 2005 | 3.739 | 3.825 | 3.735 | 3.815 | 519,024 | +0.06(+1.57%) |
Apr 04, 2005 | 3.707 | 3.769 | 3.705 | 3.756 | 446,072 | +0.05(+1.31%) |
Apr 01, 2005 | 3.732 | 3.759 | 3.697 | 3.707 | 474,619 | -0.01(-0.37%) |
Mar 31, 2005 | 3.704 | 3.721 | 3.680 | 3.721 | 519,601 | +0.06(+1.61%) |
Mar 30, 2005 | 3.659 | 3.680 | 3.641 | 3.662 | 498,552 | +0.01(+0.19%) |
Mar 29, 2005 | 3.780 | 3.780 | 3.652 | 3.655 | 592,264 | -0.06(-1.68%) |
Mar 28, 2005 | 3.662 | 3.794 | 3.662 | 3.718 | 673,578 | +0.03(+0.85%) |
Mar 24, 2005 | 3.614 | 3.704 | 3.614 | 3.687 | 720,867 | +0.04(+1.05%) |
Mar 23, 2005 | 3.725 | 3.759 | 3.624 | 3.648 | 901,084 | -0.06(-1.68%) |
Mar 22, 2005 | 3.624 | 3.801 | 3.624 | 3.711 | 1,225,763 | +0.08(+2.10%) |
Mar 21, 2005 | 3.763 | 3.763 | 3.551 | 3.635 | 2,777,070 | -0.20(-5.16%) |
Mar 18, 2005 | 3.947 | 3.954 | 3.808 | 3.832 | 1,179,051 | -0.12(-3.07%) |
Mar 17, 2005 | 3.981 | 4.016 | 3.950 | 3.954 | 460,201 | -0.03(-0.78%) |
Mar 16, 2005 | 3.992 | 4.030 | 3.981 | 3.985 | 562,276 | -0.01(-0.17%) |
Mar 15, 2005 | 4.026 | 4.069 | 3.988 | 3.992 | 588,228 | -0.06(-1.46%) |
Mar 14, 2005 | 4.089 | 4.099 | 4.044 | 4.051 | 485,288 | -0.05(-1.10%) |
Mar 11, 2005 | 4.089 | 4.106 | 4.071 | 4.096 | 477,791 | -0.00(-0.08%) |
Mar 10, 2005 | 4.068 | 4.099 | 4.044 | 4.099 | 759,217 | +0.07(+1.63%) |
Mar 09, 2005 | 4.051 | 4.071 | 4.013 | 4.033 | 540,939 | -0.03(-0.68%) |
Mar 08, 2005 | 4.033 | 4.071 | 4.033 | 4.061 | 364,470 | +0.00(+0.00%) |
Mar 07, 2005 | 4.110 | 4.110 | 4.037 | 4.061 | 860,139 | -0.03(-0.76%) |
Mar 04, 2005 | 4.113 | 4.137 | 4.092 | 4.092 | 586,209 | -0.02(-0.59%) |
Mar 03, 2005 | 4.103 | 4.137 | 4.103 | 4.117 | 454,435 | -0.01(-0.17%) |
Mar 02, 2005 | 4.123 | 4.130 | 4.099 | 4.123 | 434,539 | +0.01(+0.34%) |
Mar 01, 2005 | 4.085 | 4.137 | 4.078 | 4.110 | 604,663 | +0.01(+0.17%) |
Feb 28, 2005 | 4.096 | 4.117 | 4.096 | 4.103 | 437,710 | -0.01(-0.17%) |
Feb 25, 2005 | 4.078 | 4.110 | 4.068 | 4.110 | 607,835 | +0.02(+0.42%) |
Feb 24, 2005 | 4.082 | 4.117 | 4.068 | 4.092 | 379,753 | -0.01(-0.17%) |
Feb 23, 2005 | 4.085 | 4.110 | 4.082 | 4.099 | 525,368 | +0.00(+0.00%) |
Feb 22, 2005 | 4.078 | 4.110 | 4.075 | 4.099 | 662,909 | +0.00(+0.08%) |
Feb 18, 2005 | 4.099 | 4.120 | 4.075 | 4.096 | 754,316 | +0.00(+0.00%) |
Feb 17, 2005 | 4.089 | 4.110 | 4.058 | 4.096 | 634,651 | +0.00(+0.00%) |
Feb 16, 2005 | 4.096 | 4.120 | 4.085 | 4.096 | 442,036 | -0.01(-0.34%) |
Feb 15, 2005 | 4.110 | 4.120 | 4.082 | 4.110 | 632,921 | +0.01(+0.17%) |
Feb 14, 2005 | 4.058 | 4.106 | 4.058 | 4.103 | 540,650 | +0.02(+0.42%) |
Feb 11, 2005 | 4.068 | 4.110 | 4.065 | 4.085 | 519,024 | +0.01(+0.34%) |
Feb 10, 2005 | 4.092 | 4.092 | 4.013 | 4.071 | 888,397 | +0.01(+0.34%) |
Feb 09, 2005 | 4.061 | 4.065 | 4.040 | 4.058 | 630,615 | +0.03(+0.69%) |
Feb 08, 2005 | 4.026 | 4.058 | 4.026 | 4.030 | 642,725 | +0.01(+0.17%) |
Feb 07, 2005 | 4.040 | 4.044 | 4.016 | 4.023 | 535,748 | -0.00(-0.09%) |
Feb 04, 2005 | 4.006 | 4.044 | 4.006 | 4.026 | 431,078 | +0.01(+0.26%) |
Feb 03, 2005 | 4.006 | 4.033 | 4.002 | 4.016 | 415,219 | -0.01(-0.34%) |
Feb 02, 2005 | 3.981 | 4.033 | 3.981 | 4.030 | 322,948 | +0.02(+0.43%) |
Feb 01, 2005 | 4.009 | 4.023 | 3.988 | 4.013 | 514,987 | -0.00(-0.09%) |
Jan 31, 2005 | 3.961 | 4.033 | 3.957 | 4.016 | 539,497 | +0.04(+0.96%) |
Jan 28, 2005 | 3.978 | 4.009 | 3.964 | 3.978 | 472,312 | -0.02(-0.52%) |
Jan 27, 2005 | 3.967 | 4.040 | 3.967 | 3.999 | 423,581 | +0.01(+0.17%) |
Jan 26, 2005 | 4.006 | 4.040 | 3.971 | 3.992 | 640,995 | -0.01(-0.17%) |
Jan 25, 2005 | 4.002 | 4.026 | 3.974 | 3.999 | 456,453 | -0.01(-0.26%) |
Jan 24, 2005 | 4.033 | 4.040 | 4.006 | 4.009 | 684,536 | -0.03(-0.69%) |
Jan 21, 2005 | 4.023 | 4.040 | 3.995 | 4.037 | 469,717 | +0.01(+0.34%) |
Jan 20, 2005 | 4.023 | 4.040 | 3.995 | 4.023 | 556,509 | -0.00(-0.09%) |
Jan 19, 2005 | 3.995 | 4.058 | 3.992 | 4.026 | 751,432 | +0.01(+0.35%) |
Jan 18, 2005 | 3.988 | 4.023 | 3.929 | 4.013 | 842,550 | +0.06(+1.40%) |
Jan 14, 2005 | 3.915 | 3.967 | 3.902 | 3.957 | 548,436 | +0.03(+0.71%) |
Jan 13, 2005 | 3.940 | 3.985 | 3.902 | 3.929 | 754,892 | -0.02(-0.61%) |
Jan 12, 2005 | 3.974 | 3.981 | 3.936 | 3.954 | 666,658 | -0.04(-1.04%) |
Jan 11, 2005 | 4.071 | 4.071 | 3.989 | 3.995 | 641,572 | -0.08(-2.04%) |
Jan 10, 2005 | 4.019 | 4.078 | 3.929 | 4.078 | 918,962 | +0.11(+2.80%) |
Jan 07, 2005 | 4.002 | 4.013 | 3.943 | 3.967 | 486,153 | -0.02(-0.52%) |
Jan 06, 2005 | 3.964 | 3.995 | 3.940 | 3.988 | 571,215 | +0.01(+0.17%) |
Jan 05, 2005 | 4.033 | 4.071 | 3.971 | 3.981 | 645,897 | -0.07(-1.63%) |
Jan 04, 2005 | 4.030 | 4.071 | 4.006 | 4.047 | 637,535 | -0.02(-0.43%) |
Jan 03, 2005 | 4.103 | 4.130 | 4.058 | 4.065 | 682,229 | -0.07(-1.68%) |
Dec 31, 2004 | 4.130 | 4.144 | 4.096 | 4.134 | 318,046 | +0.03(+0.68%) |
Dec 30, 2004 | 4.082 | 4.110 | 4.072 | 4.106 | 356,685 | -0.00(-0.08%) |
Dec 29, 2004 | 4.075 | 4.113 | 4.075 | 4.110 | 325,832 | +0.00(+0.00%) |
Dec 28, 2004 | 4.103 | 4.120 | 4.068 | 4.110 | 516,429 | +0.04(+1.02%) |
Dec 27, 2004 | 4.051 | 4.099 | 4.023 | 4.068 | 343,998 | -0.01(-0.17%) |
Dec 23, 2004 | 4.075 | 4.092 | 4.051 | 4.075 | 553,626 | +0.01(+0.34%) |
Dec 22, 2004 | 4.058 | 4.075 | 4.040 | 4.061 | 443,189 | +0.00(+0.09%) |
Dec 21, 2004 | 4.058 | 4.071 | 4.023 | 4.058 | 553,338 | +0.02(+0.43%) |
Dec 20, 2004 | 3.995 | 4.075 | 3.995 | 4.040 | 546,706 | +0.04(+1.04%) |
Dec 17, 2004 | 4.009 | 4.026 | 3.992 | 3.999 | 397,342 | +0.01(+0.17%) |
Dec 16, 2004 | 4.006 | 4.023 | 3.992 | 3.992 | 508,644 | -0.01(-0.26%) |
Dec 15, 2004 | 3.988 | 4.012 | 3.971 | 4.002 | 434,539 | +0.04(+0.96%) |
Dec 14, 2004 | 3.985 | 4.002 | 3.961 | 3.964 | 542,957 | -0.03(-0.70%) |
Dec 13, 2004 | 3.971 | 4.009 | 3.961 | 3.992 | 546,417 | +0.01(+0.26%) |
Dec 10, 2004 | 3.964 | 3.995 | 3.940 | 3.981 | 694,916 | +0.04(+1.06%) |
Dec 09, 2004 | 3.933 | 3.940 | 3.912 | 3.940 | 508,644 | +0.02(+0.53%) |
Dec 08, 2004 | 3.936 | 3.943 | 3.912 | 3.919 | 495,668 | -0.01(-0.26%) |
Dec 07, 2004 | 3.933 | 3.954 | 3.926 | 3.929 | 437,422 | -0.01(-0.26%) |
Dec 06, 2004 | 3.933 | 3.954 | 3.926 | 3.940 | 433,097 | -0.01(-0.35%) |
Dec 03, 2004 | 3.957 | 3.964 | 3.926 | 3.954 | 518,448 | -0.01(-0.26%) |
Dec 02, 2004 | 3.954 | 3.971 | 3.919 | 3.964 | 937,128 | +0.02(+0.44%) |
Dec 01, 2004 | 3.954 | 3.985 | 3.919 | 3.947 | 599,185 | -0.04(-1.04%) |
Nov 30, 2004 | 3.933 | 3.988 | 3.915 | 3.988 | 630,615 | +0.08(+1.95%) |
Nov 29, 2004 | 3.954 | 3.954 | 3.902 | 3.912 | 667,523 | -0.04(-1.05%) |
Nov 26, 2004 | 3.988 | 3.995 | 3.954 | 3.954 | 125,430 | -0.03(-0.87%) |
Nov 24, 2004 | 3.954 | 4.006 | 3.954 | 3.988 | 355,820 | +0.03(+0.79%) |
Nov 23, 2004 | 3.950 | 3.985 | 3.922 | 3.957 | 550,454 | -0.02(-0.61%) |
Nov 22, 2004 | 3.957 | 3.999 | 3.943 | 3.981 | 600,050 | +0.04(+0.97%) |
Nov 19, 2004 | 3.961 | 3.971 | 3.919 | 3.943 | 464,527 | -0.02(-0.52%) |
Nov 18, 2004 | 3.940 | 3.967 | 3.902 | 3.964 | 1,261,230 | +0.02(+0.62%) |
Nov 17, 2004 | 3.933 | 3.978 | 3.933 | 3.940 | 681,364 | -0.01(-0.26%) |
Nov 16, 2004 | 3.971 | 3.995 | 3.940 | 3.950 | 584,191 | -0.03(-0.70%) |
Nov 15, 2004 | 3.961 | 4.002 | 3.943 | 3.978 | 731,248 | -0.02(-0.43%) |
Nov 12, 2004 | 3.992 | 4.010 | 3.988 | 3.995 | 576,405 | -0.02(-0.60%) |
Nov 11, 2004 | 3.981 | 4.023 | 3.961 | 4.019 | 756,334 | +0.02(+0.52%) |
Nov 10, 2004 | 3.988 | 4.023 | 3.940 | 3.999 | 1,062,847 | +0.01(+0.35%) |
Nov 09, 2004 | 3.971 | 3.988 | 3.929 | 3.985 | 846,298 | +0.01(+0.35%) |
Nov 08, 2004 | 3.926 | 3.971 | 3.908 | 3.971 | 864,176 | +0.04(+1.06%) |
Nov 05, 2004 | 3.922 | 3.936 | 3.915 | 3.929 | 598,031 | +0.01(+0.27%) |
Nov 04, 2004 | 3.915 | 3.929 | 3.895 | 3.919 | 567,467 | +0.01(+0.36%) |
Nov 03, 2004 | 3.902 | 3.905 | 3.870 | 3.905 | 529,116 | +0.02(+0.45%) |
Nov 02, 2004 | 3.874 | 3.898 | 3.874 | 3.888 | 659,161 | -0.00(-0.09%) |
Nov 01, 2004 | 3.902 | 3.902 | 3.867 | 3.891 | 455,876 | -0.00(-0.09%) |
Oct 29, 2004 | 3.898 | 3.912 | 3.881 | 3.895 | 344,286 | -0.01(-0.18%) |
Oct 28, 2004 | 3.874 | 3.905 | 3.863 | 3.902 | 543,822 | +0.02(+0.45%) |
Oct 27, 2004 | 3.888 | 3.902 | 3.860 | 3.884 | 483,846 | -0.03(-0.71%) |
Oct 26, 2004 | 3.891 | 3.912 | 3.874 | 3.912 | 428,483 | +0.03(+0.71%) |
Oct 25, 2004 | 3.867 | 3.902 | 3.863 | 3.884 | 457,895 | +0.01(+0.27%) |
Oct 22, 2004 | 3.884 | 3.891 | 3.863 | 3.874 | 482,116 | +0.00(+0.00%) |
Oct 21, 2004 | 3.888 | 3.891 | 3.867 | 3.874 | 517,294 | +0.00(+0.09%) |
Oct 20, 2004 | 3.881 | 3.895 | 3.860 | 3.870 | 462,508 | +0.00(+0.00%) |
Oct 19, 2004 | 3.867 | 3.891 | 3.856 | 3.870 | 460,201 | -0.02(-0.45%) |
Oct 18, 2004 | 3.856 | 3.902 | 3.850 | 3.888 | 436,269 | +0.02(+0.63%) |
Oct 15, 2004 | 3.874 | 3.898 | 3.853 | 3.863 | 644,455 | -0.02(-0.54%) |
Oct 14, 2004 | 3.891 | 3.905 | 3.874 | 3.884 | 583,326 | -0.00(-0.09%) |
Oct 13, 2004 | 3.884 | 3.919 | 3.863 | 3.888 | 897,047 | +0.00(+0.09%) |
Oct 12, 2004 | 3.888 | 3.905 | 3.874 | 3.884 | 888,685 | +0.01(+0.27%) |
Oct 11, 2004 | 3.870 | 3.898 | 3.870 | 3.874 | 447,514 | -0.01(-0.27%) |
Oct 08, 2004 | 3.888 | 3.895 | 3.870 | 3.884 | 549,012 | -0.01(-0.18%) |
Oct 07, 2004 | 3.908 | 3.908 | 3.884 | 3.891 | 414,643 | -0.01(-0.18%) |
Oct 06, 2004 | 3.908 | 3.926 | 3.884 | 3.898 | 474,907 | +0.00(+0.09%) |
Oct 05, 2004 | 3.874 | 3.919 | 3.874 | 3.895 | 442,036 | +0.00(+0.00%) |
Oct 04, 2004 | 3.898 | 3.926 | 3.877 | 3.895 | 447,514 | -0.03(-0.79%) |
Oct 01, 2004 | 3.888 | 3.936 | 3.888 | 3.926 | 593,706 | +0.03(+0.80%) |
Sep 30, 2004 | 3.874 | 3.898 | 3.874 | 3.895 | 432,808 | -0.00(-0.09%) |
Sep 29, 2004 | 3.898 | 3.915 | 3.870 | 3.898 | 527,963 | +0.00(+0.09%) |
Sep 28, 2004 | 3.895 | 3.915 | 3.884 | 3.895 | 480,097 | -0.00(-0.09%) |
Sep 27, 2004 | 3.888 | 3.902 | 3.870 | 3.898 | 542,669 | +0.03(+0.72%) |
Sep 24, 2004 | 3.874 | 3.898 | 3.867 | 3.870 | 436,557 | -0.00(-0.09%) |
Sep 23, 2004 | 3.884 | 3.895 | 3.856 | 3.874 | 442,612 | -0.01(-0.36%) |
Sep 22, 2004 | 3.856 | 3.895 | 3.853 | 3.888 | 465,968 | +0.03(+0.72%) |
Sep 21, 2004 | 3.860 | 3.884 | 3.853 | 3.860 | 508,932 | -0.01(-0.18%) |
Sep 20, 2004 | 3.895 | 3.895 | 3.850 | 3.867 | 597,455 | -0.03(-0.71%) |
Sep 17, 2004 | 3.884 | 3.908 | 3.867 | 3.895 | 549,012 | +0.03(+0.72%) |
Sep 16, 2004 | 3.867 | 3.891 | 3.853 | 3.867 | 374,274 | +0.00(+0.00%) |
Sep 15, 2004 | 3.881 | 3.881 | 3.850 | 3.867 | 459,625 | +0.02(+0.45%) |
Sep 14, 2004 | 3.884 | 3.888 | 3.832 | 3.850 | 611,007 | -0.02(-0.63%) |
Sep 13, 2004 | 3.915 | 3.947 | 3.856 | 3.874 | 986,723 | -0.04(-1.06%) |
Sep 10, 2004 | 3.908 | 3.915 | 3.877 | 3.915 | 724,327 | +0.04(+1.07%) |
Sep 09, 2004 | 3.856 | 3.902 | 3.856 | 3.874 | 352,936 | -0.00(-0.09%) |
Sep 08, 2004 | 3.881 | 3.898 | 3.853 | 3.877 | 696,069 | +0.00(+0.00%) |
Sep 07, 2004 | 3.888 | 3.902 | 3.870 | 3.877 | 505,184 | -0.00(-0.09%) |
Sep 03, 2004 | 3.860 | 3.884 | 3.856 | 3.881 | 306,512 | +0.01(+0.27%) |
Sep 02, 2004 | 3.867 | 3.884 | 3.850 | 3.870 | 501,147 | +0.00(+0.09%) |
Sep 01, 2004 | 3.870 | 3.870 | 3.836 | 3.867 | 544,687 | -0.00(-0.09%) |
Aug 31, 2004 | 3.863 | 3.877 | 3.850 | 3.870 | 560,258 | +0.01(+0.18%) |
Aug 30, 2004 | 3.846 | 3.863 | 3.825 | 3.863 | 422,428 | +0.01(+0.18%) |
Aug 27, 2004 | 3.832 | 3.863 | 3.829 | 3.856 | 617,927 | +0.02(+0.54%) |
Aug 26, 2004 | 3.839 | 3.867 | 3.829 | 3.836 | 576,694 | -0.00(-0.09%) |
Aug 25, 2004 | 3.839 | 3.850 | 3.822 | 3.839 | 454,435 | +0.00(+0.00%) |
Aug 24, 2004 | 3.818 | 3.846 | 3.811 | 3.839 | 653,682 | +0.00(+0.00%) |
Aug 23, 2004 | 3.825 | 3.839 | 3.794 | 3.839 | 487,018 | +0.01(+0.18%) |
Aug 20, 2004 | 3.846 | 3.846 | 3.822 | 3.832 | 502,588 | -0.01(-0.36%) |
Aug 19, 2004 | 3.818 | 3.846 | 3.787 | 3.846 | 510,374 | +0.02(+0.45%) |
Aug 18, 2004 | 3.815 | 3.832 | 3.794 | 3.829 | 450,109 | +0.00(+0.00%) |
Aug 17, 2004 | 3.804 | 3.832 | 3.780 | 3.829 | 472,312 | +0.04(+1.01%) |
Aug 16, 2004 | 3.804 | 3.808 | 3.766 | 3.791 | 474,619 | +0.01(+0.28%) |
Aug 13, 2004 | 3.752 | 3.804 | 3.752 | 3.780 | 490,190 | +0.02(+0.65%) |
Aug 12, 2004 | 3.791 | 3.794 | 3.745 | 3.756 | 401,090 | -0.01(-0.28%) |
Aug 11, 2004 | 3.798 | 3.832 | 3.756 | 3.766 | 575,829 | -0.07(-1.72%) |
Aug 10, 2004 | 3.780 | 3.832 | 3.756 | 3.832 | 786,610 | +0.07(+1.94%) |
Aug 09, 2004 | 3.773 | 3.818 | 3.732 | 3.759 | 473,754 | -0.05(-1.27%) |
Aug 06, 2004 | 3.808 | 3.811 | 3.794 | 3.808 | 383,501 | +0.02(+0.55%) |
Aug 05, 2004 | 3.791 | 3.808 | 3.784 | 3.787 | 455,876 | +0.01(+0.28%) |
Aug 04, 2004 | 3.763 | 3.791 | 3.756 | 3.777 | 300,457 | -0.01(-0.27%) |
Aug 03, 2004 | 3.745 | 3.794 | 3.732 | 3.787 | 446,649 | +0.02(+0.64%) |