Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.057 | 4.076 | 4.016 | 4.055 | 430,049 | +0.01(+0.26%) |
Apr 28, 2005 | 4.032 | 4.095 | 4.011 | 4.045 | 137,606 | -0.02(-0.46%) |
Apr 27, 2005 | 4.026 | 4.078 | 4.026 | 4.064 | 272,340 | +0.02(+0.57%) |
Apr 26, 2005 | 4.057 | 4.068 | 4.026 | 4.041 | 212,511 | -0.03(-0.67%) |
Apr 25, 2005 | 4.043 | 4.072 | 4.007 | 4.068 | 342,938 | +0.02(+0.52%) |
Apr 22, 2005 | 4.009 | 4.068 | 3.986 | 4.047 | 111,042 | +0.04(+0.89%) |
Apr 21, 2005 | 4.020 | 4.034 | 4.001 | 4.011 | 100,751 | +0.00(+0.00%) |
Apr 20, 2005 | 3.951 | 4.053 | 3.947 | 4.011 | 181,400 | +0.01(+0.31%) |
Apr 19, 2005 | 4.047 | 4.055 | 3.986 | 3.999 | 346,288 | -0.05(-1.14%) |
Apr 18, 2005 | 4.078 | 4.112 | 3.968 | 4.045 | 176,853 | -0.03(-0.72%) |
Apr 15, 2005 | 4.074 | 4.172 | 4.055 | 4.074 | 200,067 | +0.05(+1.30%) |
Apr 14, 2005 | 4.049 | 4.059 | 3.951 | 4.022 | 187,862 | -0.03(-0.77%) |
Apr 13, 2005 | 4.099 | 4.114 | 4.005 | 4.053 | 145,982 | -0.06(-1.47%) |
Apr 12, 2005 | 4.112 | 4.114 | 4.068 | 4.114 | 68,683 | +0.02(+0.41%) |
Apr 11, 2005 | 4.112 | 4.151 | 4.068 | 4.097 | 129,708 | -0.01(-0.36%) |
Apr 08, 2005 | 4.147 | 4.154 | 4.066 | 4.112 | 289,571 | -0.04(-0.86%) |
Apr 07, 2005 | 4.164 | 4.208 | 4.128 | 4.147 | 289,571 | -0.02(-0.50%) |
Apr 06, 2005 | 4.231 | 4.231 | 4.168 | 4.168 | 223,520 | -0.06(-1.48%) |
Apr 05, 2005 | 4.160 | 4.239 | 4.160 | 4.231 | 96,683 | +0.06(+1.55%) |
Apr 04, 2005 | 4.149 | 4.181 | 4.141 | 4.166 | 148,614 | -0.02(-0.55%) |
Apr 01, 2005 | 4.248 | 4.248 | 4.156 | 4.189 | 99,315 | -0.07(-1.62%) |
Mar 31, 2005 | 4.222 | 4.271 | 4.191 | 4.258 | 171,110 | +0.09(+2.10%) |
Mar 30, 2005 | 4.183 | 4.199 | 4.135 | 4.170 | 204,614 | -0.01(-0.15%) |
Mar 29, 2005 | 4.193 | 4.260 | 4.162 | 4.176 | 101,230 | -0.04(-0.94%) |
Mar 28, 2005 | 4.181 | 4.239 | 4.164 | 4.216 | 215,862 | +0.02(+0.45%) |
Mar 24, 2005 | 4.210 | 4.248 | 4.197 | 4.197 | 140,717 | +0.02(+0.40%) |
Mar 23, 2005 | 4.206 | 4.248 | 4.160 | 4.181 | 284,545 | -0.05(-1.09%) |
Mar 22, 2005 | 4.218 | 4.256 | 4.189 | 4.227 | 249,844 | +0.04(+1.00%) |
Mar 21, 2005 | 4.248 | 4.258 | 4.164 | 4.185 | 246,733 | -0.03(-0.62%) |
Mar 18, 2005 | 4.285 | 4.285 | 4.185 | 4.211 | 147,418 | -0.07(-1.74%) |
Mar 17, 2005 | 4.243 | 4.304 | 4.170 | 4.285 | 279,759 | +0.04(+0.98%) |
Mar 16, 2005 | 4.293 | 4.323 | 4.231 | 4.243 | 112,717 | -0.05(-1.12%) |
Mar 15, 2005 | 4.354 | 4.406 | 4.291 | 4.291 | 285,024 | -0.04(-0.96%) |
Mar 14, 2005 | 4.231 | 4.360 | 4.231 | 4.333 | 334,562 | +0.09(+2.07%) |
Mar 11, 2005 | 4.283 | 4.333 | 4.231 | 4.245 | 132,101 | -0.03(-0.78%) |
Mar 10, 2005 | 4.212 | 4.354 | 4.212 | 4.279 | 200,067 | +0.07(+1.64%) |
Mar 09, 2005 | 4.304 | 4.365 | 4.176 | 4.210 | 209,879 | -0.04(-0.98%) |
Mar 08, 2005 | 4.126 | 4.262 | 4.126 | 4.252 | 213,468 | +0.15(+3.67%) |
Mar 07, 2005 | 4.070 | 4.120 | 4.062 | 4.101 | 147,896 | +0.03(+0.62%) |
Mar 04, 2005 | 4.011 | 4.133 | 4.011 | 4.076 | 245,537 | +0.09(+2.31%) |
Mar 03, 2005 | 4.005 | 4.005 | 3.968 | 3.984 | 85,914 | -0.04(-0.88%) |
Mar 02, 2005 | 3.974 | 4.020 | 3.955 | 4.020 | 186,665 | +0.01(+0.26%) |
Mar 01, 2005 | 3.838 | 4.026 | 3.838 | 4.009 | 305,365 | +0.17(+4.46%) |
Feb 28, 2005 | 3.844 | 3.863 | 3.796 | 3.838 | 206,768 | +0.01(+0.38%) |
Feb 25, 2005 | 3.800 | 3.855 | 3.790 | 3.823 | 143,110 | +0.02(+0.60%) |
Feb 24, 2005 | 3.823 | 3.823 | 3.746 | 3.800 | 202,699 | -0.01(-0.33%) |
Feb 23, 2005 | 3.823 | 3.853 | 3.773 | 3.813 | 133,777 | +0.00(+0.05%) |
Feb 22, 2005 | 3.800 | 3.851 | 3.788 | 3.811 | 383,382 | +0.01(+0.27%) |
Feb 18, 2005 | 3.788 | 3.851 | 3.765 | 3.800 | 166,563 | +0.02(+0.61%) |
Feb 17, 2005 | 3.759 | 3.803 | 3.752 | 3.777 | 204,374 | +0.02(+0.50%) |
Feb 16, 2005 | 3.840 | 3.840 | 3.754 | 3.759 | 162,016 | -0.06(-1.53%) |
Feb 15, 2005 | 3.775 | 3.823 | 3.771 | 3.817 | 129,230 | +0.01(+0.33%) |
Feb 14, 2005 | 3.736 | 3.805 | 3.677 | 3.805 | 114,871 | +0.06(+1.56%) |
Feb 11, 2005 | 3.746 | 3.807 | 3.717 | 3.746 | 158,905 | +0.00(+0.06%) |
Feb 10, 2005 | 3.686 | 3.752 | 3.683 | 3.744 | 258,699 | +0.06(+1.59%) |
Feb 09, 2005 | 3.656 | 3.690 | 3.642 | 3.686 | 174,460 | +0.04(+1.09%) |
Feb 08, 2005 | 3.621 | 3.665 | 3.619 | 3.646 | 101,708 | +0.03(+0.69%) |
Feb 07, 2005 | 3.612 | 3.629 | 3.589 | 3.621 | 56,717 | +0.01(+0.23%) |
Feb 04, 2005 | 3.642 | 3.642 | 3.594 | 3.612 | 93,572 | -0.03(-0.92%) |
Feb 03, 2005 | 3.621 | 3.658 | 3.573 | 3.646 | 141,674 | +0.00(+0.11%) |
Feb 02, 2005 | 3.644 | 3.652 | 3.617 | 3.642 | 251,759 | +0.01(+0.17%) |
Feb 01, 2005 | 3.625 | 3.637 | 3.614 | 3.635 | 320,921 | +0.01(+0.23%) |
Jan 31, 2005 | 3.600 | 3.673 | 3.600 | 3.627 | 285,742 | +0.01(+0.40%) |
Jan 28, 2005 | 3.608 | 3.614 | 3.579 | 3.612 | 294,836 | -0.01(-0.17%) |
Jan 27, 2005 | 3.614 | 3.629 | 3.583 | 3.619 | 196,477 | -0.00(-0.12%) |
Jan 26, 2005 | 3.602 | 3.660 | 3.602 | 3.623 | 199,110 | +0.03(+0.70%) |
Jan 25, 2005 | 3.587 | 3.654 | 3.577 | 3.598 | 194,802 | -0.02(-0.52%) |
Jan 24, 2005 | 3.631 | 3.633 | 3.612 | 3.617 | 230,460 | -0.01(-0.35%) |
Jan 21, 2005 | 3.531 | 3.663 | 3.531 | 3.629 | 380,989 | +0.10(+2.84%) |
Jan 20, 2005 | 3.546 | 3.558 | 3.523 | 3.529 | 194,323 | -0.01(-0.24%) |
Jan 19, 2005 | 3.562 | 3.573 | 3.523 | 3.537 | 214,665 | -0.03(-0.70%) |
Jan 18, 2005 | 3.552 | 3.573 | 3.543 | 3.562 | 611,689 | -0.00(-0.12%) |
Jan 14, 2005 | 3.604 | 3.625 | 3.558 | 3.566 | 167,999 | -0.04(-1.22%) |
Jan 13, 2005 | 3.602 | 3.656 | 3.575 | 3.610 | 313,502 | -0.05(-1.48%) |
Jan 12, 2005 | 3.604 | 3.673 | 3.604 | 3.665 | 563,108 | +0.07(+1.98%) |
Jan 11, 2005 | 3.571 | 3.598 | 3.569 | 3.594 | 288,135 | +0.05(+1.30%) |
Jan 10, 2005 | 3.531 | 3.591 | 3.518 | 3.548 | 362,801 | +0.02(+0.65%) |
Jan 07, 2005 | 3.583 | 3.604 | 3.520 | 3.525 | 365,433 | -0.04(-1.23%) |
Jan 06, 2005 | 3.598 | 3.619 | 3.556 | 3.569 | 202,221 | -0.02(-0.52%) |
Jan 05, 2005 | 3.690 | 3.698 | 3.571 | 3.587 | 408,510 | -0.14(-3.76%) |
Jan 04, 2005 | 3.717 | 3.750 | 3.706 | 3.727 | 194,563 | -0.01(-0.22%) |
Jan 03, 2005 | 3.803 | 3.809 | 3.723 | 3.736 | 97,640 | -0.09(-2.24%) |
Dec 31, 2004 | 3.803 | 3.825 | 3.790 | 3.821 | 49,777 | -0.00(-0.05%) |
Dec 30, 2004 | 3.715 | 3.861 | 3.686 | 3.823 | 214,665 | +0.08(+2.06%) |
Dec 29, 2004 | 3.698 | 3.803 | 3.698 | 3.746 | 197,434 | +0.08(+2.05%) |
Dec 28, 2004 | 3.717 | 3.729 | 3.656 | 3.671 | 64,854 | -0.03(-0.68%) |
Dec 27, 2004 | 3.677 | 3.740 | 3.663 | 3.696 | 89,982 | +0.02(+0.51%) |
Dec 23, 2004 | 3.734 | 3.769 | 3.673 | 3.677 | 185,229 | -0.06(-1.51%) |
Dec 22, 2004 | 3.719 | 3.734 | 3.656 | 3.734 | 177,332 | +0.03(+0.68%) |
Dec 21, 2004 | 3.673 | 3.792 | 3.637 | 3.708 | 170,392 | +0.04(+1.14%) |
Dec 20, 2004 | 3.656 | 3.686 | 3.631 | 3.667 | 305,605 | +0.00(+0.11%) |
Dec 17, 2004 | 3.688 | 3.740 | 3.660 | 3.663 | 280,477 | +0.02(+0.57%) |
Dec 16, 2004 | 3.646 | 3.656 | 3.612 | 3.642 | 241,947 | -0.03(-0.74%) |
Dec 15, 2004 | 3.696 | 3.704 | 3.650 | 3.669 | 91,896 | -0.01(-0.17%) |
Dec 14, 2004 | 3.479 | 3.677 | 3.479 | 3.675 | 787,585 | +0.14(+3.96%) |
Dec 13, 2004 | 3.493 | 3.539 | 3.454 | 3.535 | 150,529 | +0.03(+0.77%) |
Dec 10, 2004 | 3.537 | 3.537 | 3.433 | 3.508 | 127,794 | -0.03(-0.94%) |
Dec 09, 2004 | 3.564 | 3.564 | 3.520 | 3.541 | 153,400 | -0.02(-0.64%) |
Dec 08, 2004 | 3.598 | 3.598 | 3.523 | 3.564 | 224,477 | -0.05(-1.39%) |
Dec 07, 2004 | 3.686 | 3.704 | 3.591 | 3.614 | 558,321 | -0.18(-4.63%) |
Dec 06, 2004 | 3.809 | 3.825 | 3.754 | 3.790 | 140,956 | -0.02(-0.55%) |
Dec 03, 2004 | 3.930 | 3.930 | 3.790 | 3.811 | 202,699 | -0.13(-3.24%) |
Dec 02, 2004 | 3.871 | 3.945 | 3.840 | 3.938 | 135,452 | +0.07(+1.73%) |
Dec 01, 2004 | 3.805 | 3.876 | 3.763 | 3.871 | 122,529 | +0.05(+1.20%) |
Nov 30, 2004 | 3.807 | 3.836 | 3.757 | 3.825 | 185,469 | +0.00(+0.05%) |
Nov 29, 2004 | 3.878 | 3.878 | 3.798 | 3.823 | 68,683 | -0.05(-1.24%) |
Nov 26, 2004 | 3.863 | 3.907 | 3.819 | 3.871 | 61,025 | +0.01(+0.32%) |
Nov 24, 2004 | 3.821 | 3.863 | 3.800 | 3.859 | 289,092 | +0.06(+1.54%) |
Nov 23, 2004 | 3.894 | 3.894 | 3.788 | 3.800 | 127,315 | -0.06(-1.68%) |
Nov 22, 2004 | 3.767 | 3.882 | 3.767 | 3.865 | 310,870 | +0.10(+2.61%) |
Nov 19, 2004 | 3.742 | 3.796 | 3.742 | 3.767 | 187,383 | +0.01(+0.39%) |
Nov 18, 2004 | 3.775 | 3.775 | 3.723 | 3.752 | 152,443 | -0.03(-0.83%) |
Nov 17, 2004 | 3.823 | 3.830 | 3.775 | 3.784 | 313,024 | +0.00(+0.00%) |
Nov 16, 2004 | 3.813 | 3.855 | 3.784 | 3.784 | 246,494 | -0.04(-1.04%) |
Nov 15, 2004 | 3.803 | 3.851 | 3.794 | 3.823 | 196,956 | +0.04(+0.94%) |
Nov 12, 2004 | 3.761 | 3.807 | 3.750 | 3.788 | 343,656 | +0.03(+0.89%) |
Nov 11, 2004 | 3.746 | 3.771 | 3.729 | 3.754 | 350,357 | +0.01(+0.28%) |
Nov 10, 2004 | 3.748 | 3.748 | 3.715 | 3.744 | 129,230 | +0.00(+0.00%) |
Nov 09, 2004 | 3.767 | 3.780 | 3.727 | 3.744 | 115,589 | -0.02(-0.61%) |
Nov 08, 2004 | 3.792 | 3.803 | 3.734 | 3.767 | 165,845 | -0.01(-0.39%) |
Nov 05, 2004 | 3.625 | 3.792 | 3.625 | 3.782 | 681,090 | +0.14(+3.90%) |
Nov 04, 2004 | 3.665 | 3.677 | 3.612 | 3.640 | 216,819 | -0.02(-0.46%) |
Nov 03, 2004 | 3.667 | 3.731 | 3.656 | 3.656 | 199,110 | -0.00(-0.06%) |
Nov 02, 2004 | 3.614 | 3.694 | 3.614 | 3.658 | 287,177 | +0.04(+1.04%) |
Nov 01, 2004 | 3.694 | 3.694 | 3.604 | 3.621 | 182,597 | -0.07(-1.81%) |
Oct 29, 2004 | 3.654 | 3.700 | 3.633 | 3.688 | 219,212 | +0.06(+1.61%) |
Oct 28, 2004 | 3.569 | 3.646 | 3.558 | 3.629 | 181,161 | +0.08(+2.18%) |
Oct 27, 2004 | 3.552 | 3.575 | 3.539 | 3.552 | 125,879 | -0.00(-0.12%) |
Oct 26, 2004 | 3.543 | 3.566 | 3.514 | 3.556 | 122,529 | +0.02(+0.53%) |
Oct 25, 2004 | 3.533 | 3.562 | 3.504 | 3.537 | 187,144 | -0.02(-0.59%) |
Oct 22, 2004 | 3.548 | 3.562 | 3.504 | 3.558 | 190,734 | +0.00(+0.06%) |
Oct 21, 2004 | 3.589 | 3.627 | 3.539 | 3.556 | 159,862 | -0.03(-0.76%) |
Oct 20, 2004 | 3.537 | 3.583 | 3.537 | 3.583 | 297,229 | +0.06(+1.78%) |
Oct 19, 2004 | 3.539 | 3.589 | 3.520 | 3.520 | 147,178 | +0.00(+0.00%) |
Oct 18, 2004 | 3.594 | 3.598 | 3.520 | 3.520 | 143,828 | -0.07(-1.86%) |
Oct 15, 2004 | 3.579 | 3.602 | 3.579 | 3.587 | 217,058 | +0.02(+0.64%) |
Oct 14, 2004 | 3.604 | 3.631 | 3.556 | 3.564 | 253,195 | -0.04(-1.10%) |
Oct 13, 2004 | 3.585 | 3.631 | 3.552 | 3.604 | 399,895 | +0.03(+0.94%) |
Oct 12, 2004 | 3.596 | 3.610 | 3.552 | 3.571 | 355,622 | -0.04(-0.98%) |
Oct 11, 2004 | 3.635 | 3.637 | 3.604 | 3.606 | 20,581 | -0.02(-0.52%) |
Oct 08, 2004 | 3.614 | 3.671 | 3.612 | 3.625 | 206,050 | +0.04(+1.11%) |
Oct 07, 2004 | 3.585 | 3.633 | 3.577 | 3.585 | 317,331 | -0.05(-1.38%) |
Oct 06, 2004 | 3.637 | 3.681 | 3.633 | 3.635 | 210,836 | -0.00(-0.06%) |
Oct 05, 2004 | 3.656 | 3.667 | 3.619 | 3.637 | 114,153 | -0.05(-1.25%) |
Oct 04, 2004 | 3.596 | 3.702 | 3.587 | 3.683 | 191,451 | +0.07(+2.03%) |
Oct 01, 2004 | 3.502 | 3.627 | 3.456 | 3.610 | 163,691 | +0.13(+3.60%) |
Sep 30, 2004 | 3.483 | 3.510 | 3.472 | 3.485 | 101,469 | +0.00(+0.06%) |
Sep 29, 2004 | 3.479 | 3.493 | 3.460 | 3.483 | 56,956 | +0.02(+0.60%) |
Sep 28, 2004 | 3.449 | 3.506 | 3.433 | 3.462 | 83,520 | +0.01(+0.30%) |
Sep 27, 2004 | 3.458 | 3.485 | 3.422 | 3.452 | 144,067 | +0.01(+0.24%) |
Sep 24, 2004 | 3.380 | 3.443 | 3.366 | 3.443 | 121,572 | +0.04(+1.23%) |
Sep 23, 2004 | 3.406 | 3.429 | 3.372 | 3.401 | 137,845 | +0.01(+0.43%) |
Sep 22, 2004 | 3.389 | 3.389 | 3.368 | 3.387 | 304,169 | +0.01(+0.19%) |
Sep 21, 2004 | 3.339 | 3.393 | 3.332 | 3.380 | 225,674 | +0.05(+1.44%) |
Sep 20, 2004 | 3.339 | 3.353 | 3.305 | 3.332 | 177,571 | -0.01(-0.25%) |
Sep 17, 2004 | 3.326 | 3.360 | 3.280 | 3.341 | 73,709 | +0.02(+0.69%) |
Sep 16, 2004 | 3.291 | 3.332 | 3.272 | 3.318 | 72,273 | +0.01(+0.19%) |
Sep 15, 2004 | 3.324 | 3.343 | 3.270 | 3.312 | 61,743 | -0.05(-1.43%) |
Sep 14, 2004 | 3.326 | 3.387 | 3.301 | 3.360 | 107,931 | -0.00(-0.12%) |
Sep 13, 2004 | 3.286 | 3.372 | 3.268 | 3.364 | 320,442 | +0.08(+2.42%) |
Sep 10, 2004 | 3.303 | 3.303 | 3.276 | 3.284 | 54,324 | -0.03(-0.88%) |
Sep 09, 2004 | 3.295 | 3.314 | 3.278 | 3.314 | 83,042 | +0.01(+0.19%) |
Sep 08, 2004 | 3.291 | 3.322 | 3.268 | 3.307 | 132,580 | -0.02(-0.57%) |
Sep 07, 2004 | 3.259 | 3.339 | 3.259 | 3.326 | 160,341 | +0.08(+2.51%) |
Sep 03, 2004 | 3.255 | 3.257 | 3.228 | 3.245 | 58,871 | -0.00(-0.13%) |
Sep 02, 2004 | 3.291 | 3.291 | 3.226 | 3.249 | 67,726 | -0.03(-0.96%) |
Sep 01, 2004 | 3.236 | 3.295 | 3.236 | 3.280 | 60,307 | +0.03(+1.03%) |
Aug 31, 2004 | 3.209 | 3.259 | 3.209 | 3.247 | 62,461 | +0.05(+1.50%) |
Aug 30, 2004 | 3.249 | 3.249 | 3.188 | 3.199 | 105,777 | -0.05(-1.54%) |
Aug 27, 2004 | 3.259 | 3.259 | 3.218 | 3.249 | 224,238 | +0.01(+0.39%) |
Aug 26, 2004 | 3.295 | 3.295 | 3.228 | 3.236 | 124,204 | -0.05(-1.53%) |
Aug 25, 2004 | 3.230 | 3.297 | 3.224 | 3.286 | 73,230 | +0.06(+1.81%) |
Aug 24, 2004 | 3.270 | 3.280 | 3.222 | 3.228 | 102,905 | -0.03(-0.77%) |
Aug 23, 2004 | 3.280 | 3.280 | 3.215 | 3.253 | 57,674 | -0.01(-0.38%) |
Aug 20, 2004 | 3.249 | 3.286 | 3.226 | 3.266 | 117,982 | +0.03(+0.84%) |
Aug 19, 2004 | 3.226 | 3.268 | 3.207 | 3.238 | 90,939 | +0.03(+0.98%) |
Aug 18, 2004 | 3.253 | 3.255 | 3.203 | 3.207 | 96,204 | -0.05(-1.41%) |
Aug 17, 2004 | 3.209 | 3.257 | 3.209 | 3.253 | 129,708 | +0.04(+1.37%) |
Aug 16, 2004 | 3.176 | 3.257 | 3.146 | 3.209 | 156,272 | +0.04(+1.39%) |
Aug 13, 2004 | 3.130 | 3.190 | 3.119 | 3.165 | 136,409 | +0.07(+2.23%) |
Aug 12, 2004 | 3.121 | 3.136 | 3.071 | 3.096 | 202,460 | -0.07(-2.18%) |
Aug 11, 2004 | 3.174 | 3.180 | 3.113 | 3.165 | 129,708 | -0.02(-0.72%) |
Aug 10, 2004 | 3.165 | 3.192 | 3.155 | 3.188 | 298,425 | +0.03(+1.06%) |
Aug 09, 2004 | 3.195 | 3.228 | 3.144 | 3.155 | 158,665 | -0.03(-0.85%) |
Aug 06, 2004 | 3.188 | 3.199 | 3.142 | 3.182 | 177,332 | -0.00(-0.13%) |
Aug 05, 2004 | 3.243 | 3.270 | 3.178 | 3.186 | 127,794 | -0.05(-1.55%) |
Aug 04, 2004 | 3.307 | 3.307 | 3.220 | 3.236 | 98,837 | -0.06(-1.84%) |
Aug 03, 2004 | 3.238 | 3.332 | 3.238 | 3.297 | 171,828 | +0.04(+1.15%) |
Aug 02, 2004 | 3.201 | 3.268 | 3.201 | 3.259 | 88,307 | +0.06(+1.83%) |
Jul 30, 2004 | 3.215 | 3.228 | 3.169 | 3.201 | 156,512 | -0.03(-0.78%) |
Jul 29, 2004 | 3.263 | 3.316 | 3.218 | 3.226 | 117,025 | -0.03(-0.77%) |
Jul 28, 2004 | 3.266 | 3.316 | 3.251 | 3.251 | 106,495 | -0.02(-0.64%) |
Jul 27, 2004 | 3.322 | 3.343 | 3.220 | 3.272 | 169,435 | -0.05(-1.51%) |
Jul 26, 2004 | 3.357 | 3.368 | 3.293 | 3.322 | 119,178 | -0.03(-0.87%) |
Jul 23, 2004 | 3.370 | 3.393 | 3.314 | 3.351 | 58,632 | -0.02(-0.50%) |
Jul 22, 2004 | 3.366 | 3.397 | 3.343 | 3.368 | 83,042 | -0.01(-0.25%) |
Jul 21, 2004 | 3.364 | 3.389 | 3.332 | 3.376 | 66,290 | +0.03(+0.94%) |
Jul 20, 2004 | 3.362 | 3.368 | 3.326 | 3.345 | 61,264 | -0.04(-1.05%) |
Jul 19, 2004 | 3.343 | 3.383 | 3.326 | 3.380 | 133,059 | +0.03(+0.87%) |
Jul 16, 2004 | 3.362 | 3.374 | 3.316 | 3.351 | 158,665 | -0.01(-0.37%) |
Jul 15, 2004 | 3.418 | 3.424 | 3.357 | 3.364 | 68,444 | -0.03(-0.98%) |
Jul 14, 2004 | 3.406 | 3.426 | 3.385 | 3.397 | 84,956 | -0.02(-0.49%) |
Jul 13, 2004 | 3.408 | 3.426 | 3.364 | 3.414 | 73,709 | -0.00(-0.12%) |
Jul 12, 2004 | 3.449 | 3.449 | 3.380 | 3.418 | 92,136 | -0.03(-0.91%) |
Jul 09, 2004 | 3.364 | 3.466 | 3.364 | 3.449 | 110,802 | +0.03(+0.98%) |
Jul 08, 2004 | 3.437 | 3.439 | 3.395 | 3.416 | 288,853 | -0.04(-1.21%) |
Jul 07, 2004 | 3.514 | 3.516 | 3.426 | 3.458 | 533,672 | -0.05(-1.31%) |
Jul 06, 2004 | 3.577 | 3.579 | 3.497 | 3.504 | 91,418 | -0.05(-1.41%) |
Jul 02, 2004 | 3.552 | 3.560 | 3.489 | 3.554 | 135,452 | +0.09(+2.72%) |
Jul 01, 2004 | 3.516 | 3.516 | 3.410 | 3.460 | 43,555 | -0.05(-1.49%) |
Jun 30, 2004 | 3.500 | 3.529 | 3.474 | 3.512 | 76,580 | +0.03(+0.84%) |
Jun 29, 2004 | 3.385 | 3.489 | 3.381 | 3.483 | 171,349 | +0.08(+2.33%) |
Jun 28, 2004 | 3.481 | 3.481 | 3.395 | 3.403 | 149,332 | -0.05(-1.33%) |
Jun 25, 2004 | 3.527 | 3.562 | 3.447 | 3.449 | 147,896 | -0.09(-2.42%) |
Jun 24, 2004 | 3.520 | 3.556 | 3.514 | 3.535 | 54,324 | +0.03(+0.95%) |
Jun 23, 2004 | 3.500 | 3.531 | 3.481 | 3.502 | 80,649 | +0.03(+0.90%) |
Jun 22, 2004 | 3.468 | 3.512 | 3.456 | 3.470 | 154,836 | +0.01(+0.36%) |
Jun 21, 2004 | 3.525 | 3.539 | 3.454 | 3.458 | 54,563 | -0.08(-2.13%) |
Jun 18, 2004 | 3.495 | 3.539 | 3.495 | 3.533 | 86,871 | +0.05(+1.38%) |
Jun 17, 2004 | 3.504 | 3.512 | 3.470 | 3.485 | 56,956 | -0.02(-0.54%) |
Jun 16, 2004 | 3.531 | 3.531 | 3.477 | 3.504 | 86,871 | -0.04(-1.06%) |
Jun 15, 2004 | 3.487 | 3.575 | 3.487 | 3.541 | 111,999 | +0.03(+0.95%) |
Jun 14, 2004 | 3.614 | 3.614 | 3.491 | 3.508 | 137,845 | -0.10(-2.84%) |
Jun 10, 2004 | 3.541 | 3.621 | 3.541 | 3.610 | 214,426 | +0.00(+0.12%) |
Jun 09, 2004 | 3.719 | 3.719 | 3.596 | 3.606 | 55,999 | -0.09(-2.49%) |
Jun 08, 2004 | 3.708 | 3.740 | 3.667 | 3.698 | 121,811 | +0.01(+0.23%) |
Jun 07, 2004 | 3.740 | 3.748 | 3.673 | 3.690 | 58,392 | -0.02(-0.51%) |
Jun 04, 2004 | 3.729 | 3.729 | 3.688 | 3.708 | 107,213 | +0.03(+0.79%) |
Jun 03, 2004 | 3.690 | 3.725 | 3.667 | 3.679 | 111,042 | +0.01(+0.40%) |
Jun 02, 2004 | 3.625 | 3.708 | 3.621 | 3.665 | 64,375 | +0.04(+1.10%) |
Jun 01, 2004 | 3.656 | 3.656 | 3.546 | 3.625 | 82,563 | -0.02(-0.46%) |
May 28, 2004 | 3.604 | 3.642 | 3.573 | 3.642 | 84,478 | +0.02(+0.52%) |
May 27, 2004 | 3.550 | 3.631 | 3.550 | 3.623 | 223,280 | +0.09(+2.60%) |
May 26, 2004 | 3.577 | 3.587 | 3.523 | 3.531 | 133,537 | -0.03(-0.71%) |
May 25, 2004 | 3.539 | 3.581 | 3.529 | 3.556 | 186,905 | +0.03(+0.83%) |
May 24, 2004 | 3.558 | 3.558 | 3.502 | 3.527 | 17,709 | -0.01(-0.24%) |
May 21, 2004 | 3.552 | 3.552 | 3.523 | 3.535 | 140,238 | +0.02(+0.59%) |
May 20, 2004 | 3.468 | 3.556 | 3.452 | 3.514 | 191,212 | +0.06(+1.88%) |
May 19, 2004 | 3.416 | 3.518 | 3.416 | 3.449 | 133,537 | +0.05(+1.35%) |
May 18, 2004 | 3.341 | 3.410 | 3.341 | 3.403 | 96,443 | +0.06(+1.88%) |
May 17, 2004 | 3.383 | 3.447 | 3.337 | 3.341 | 130,665 | -0.02(-0.68%) |
May 14, 2004 | 3.364 | 3.374 | 3.339 | 3.364 | 74,905 | +0.01(+0.44%) |
May 13, 2004 | 3.372 | 3.389 | 3.345 | 3.349 | 82,324 | -0.03(-0.80%) |
May 12, 2004 | 3.380 | 3.383 | 3.345 | 3.376 | 147,418 | -0.01(-0.43%) |
May 11, 2004 | 3.383 | 3.435 | 3.360 | 3.391 | 65,811 | +0.01(+0.25%) |
May 10, 2004 | 3.410 | 3.410 | 3.341 | 3.383 | 112,956 | -0.03(-0.86%) |
May 07, 2004 | 3.535 | 3.554 | 3.397 | 3.412 | 132,819 | -0.12(-3.49%) |
May 06, 2004 | 3.477 | 3.535 | 3.406 | 3.535 | 128,512 | +0.06(+1.74%) |
May 05, 2004 | 3.470 | 3.481 | 3.441 | 3.474 | 37,811 | -0.00(-0.12%) |
May 04, 2004 | 3.456 | 3.500 | 3.439 | 3.479 | 127,554 | +0.06(+1.71%) |