Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.991 | 3.992 | 3.894 | 3.897 | 750,489 | -0.07(-1.77%) |
May 27, 2005 | 3.937 | 4.001 | 3.877 | 3.967 | 884,240 | +0.03(+0.65%) |
May 26, 2005 | 3.898 | 3.957 | 3.867 | 3.941 | 790,617 | +0.09(+2.42%) |
May 25, 2005 | 3.929 | 3.929 | 3.833 | 3.848 | 1,569,950 | -0.08(-2.11%) |
May 24, 2005 | 3.905 | 3.955 | 3.874 | 3.931 | 11,250,584 | +0.04(+0.92%) |
May 23, 2005 | 3.830 | 3.921 | 3.830 | 3.895 | 2,067,700 | +0.05(+1.26%) |
May 20, 2005 | 3.822 | 3.847 | 3.755 | 3.847 | 2,236,401 | +0.18(+4.95%) |
May 19, 2005 | 3.592 | 3.672 | 3.582 | 3.665 | 882,874 | +0.05(+1.27%) |
May 18, 2005 | 3.577 | 3.640 | 3.526 | 3.619 | 729,040 | +0.06(+1.69%) |
May 17, 2005 | 3.555 | 3.594 | 3.530 | 3.559 | 1,299,647 | -0.01(-0.14%) |
May 16, 2005 | 3.480 | 3.576 | 3.480 | 3.564 | 1,569,574 | +0.14(+4.07%) |
May 13, 2005 | 3.398 | 3.559 | 3.381 | 3.425 | 541,774 | -0.01(-0.26%) |
May 12, 2005 | 3.554 | 3.578 | 3.385 | 3.434 | 555,296 | -0.14(-3.80%) |
May 11, 2005 | 3.656 | 3.693 | 3.554 | 3.569 | 649,393 | -0.07(-1.93%) |
May 10, 2005 | 3.707 | 3.714 | 3.563 | 3.640 | 681,360 | -0.03(-0.91%) |
May 09, 2005 | 3.725 | 3.725 | 3.615 | 3.673 | 845,467 | +0.02(+0.45%) |
May 06, 2005 | 3.567 | 3.678 | 3.567 | 3.656 | 599,033 | +0.10(+2.91%) |
May 05, 2005 | 3.596 | 3.650 | 3.499 | 3.553 | 777,178 | -0.05(-1.38%) |
May 04, 2005 | 3.559 | 3.605 | 3.517 | 3.603 | 795,013 | +0.04(+1.15%) |
May 03, 2005 | 3.504 | 3.587 | 3.482 | 3.562 | 664,177 | +0.03(+0.83%) |
May 02, 2005 | 3.605 | 3.605 | 3.480 | 3.532 | 918,731 | -0.06(-1.67%) |
Apr 29, 2005 | 3.539 | 3.597 | 3.467 | 3.592 | 685,636 | +0.13(+3.80%) |
Apr 28, 2005 | 3.622 | 3.622 | 3.440 | 3.461 | 801,339 | -0.16(-4.45%) |
Apr 27, 2005 | 3.539 | 3.709 | 3.537 | 3.622 | 431,922 | +0.07(+2.09%) |
Apr 26, 2005 | 3.682 | 3.828 | 3.470 | 3.548 | 1,288,956 | -0.16(-4.21%) |
Apr 25, 2005 | 3.603 | 3.807 | 3.587 | 3.704 | 1,339,556 | +0.16(+4.66%) |
Apr 22, 2005 | 3.732 | 3.746 | 3.462 | 3.539 | 2,144,025 | -0.20(-5.40%) |
Apr 21, 2005 | 3.655 | 3.784 | 3.655 | 3.741 | 858,943 | +0.09(+2.34%) |
Apr 20, 2005 | 3.697 | 3.714 | 3.608 | 3.655 | 530,655 | -0.09(-2.39%) |
Apr 19, 2005 | 3.573 | 3.764 | 3.531 | 3.744 | 932,864 | +0.22(+6.16%) |
Apr 18, 2005 | 3.532 | 3.622 | 3.489 | 3.527 | 980,945 | -0.01(-0.14%) |
Apr 15, 2005 | 3.600 | 3.702 | 3.527 | 3.532 | 811,492 | -0.08(-2.19%) |
Apr 14, 2005 | 3.750 | 3.776 | 3.585 | 3.611 | 850,682 | -0.15(-3.88%) |
Apr 13, 2005 | 3.967 | 3.967 | 3.752 | 3.757 | 276,534 | -0.20(-5.13%) |
Apr 12, 2005 | 3.867 | 3.960 | 3.840 | 3.960 | 1,170,485 | +0.09(+2.31%) |
Apr 11, 2005 | 3.815 | 3.926 | 3.784 | 3.871 | 2,404,341 | +0.11(+2.99%) |
Apr 08, 2005 | 4.036 | 4.036 | 3.725 | 3.758 | 4,685,247 | -0.33(-8.12%) |
Apr 07, 2005 | 4.262 | 4.262 | 4.073 | 4.091 | 809,657 | -0.15(-3.47%) |
Apr 06, 2005 | 4.235 | 4.366 | 4.193 | 4.238 | 743,209 | -0.00(-0.03%) |
Apr 05, 2005 | 3.888 | 4.248 | 3.888 | 4.239 | 2,394,777 | +0.32(+8.12%) |
Apr 04, 2005 | 3.963 | 3.983 | 3.803 | 3.921 | 1,070,177 | -0.06(-1.54%) |
Apr 01, 2005 | 3.963 | 4.032 | 3.957 | 3.982 | 1,001,429 | +0.00(+0.00%) |
Mar 31, 2005 | 3.934 | 4.037 | 3.899 | 3.982 | 1,594,309 | +0.20(+5.41%) |
Mar 30, 2005 | 4.005 | 4.049 | 3.716 | 3.778 | 2,422,072 | -0.25(-6.10%) |
Mar 29, 2005 | 4.240 | 4.306 | 4.014 | 4.023 | 957,467 | -0.26(-6.06%) |
Mar 28, 2005 | 4.173 | 4.311 | 4.173 | 4.283 | 379,846 | +0.10(+2.32%) |
Mar 24, 2005 | 4.178 | 4.223 | 4.114 | 4.185 | 835,403 | +0.00(+0.06%) |
Mar 23, 2005 | 4.456 | 4.491 | 4.136 | 4.183 | 495,867 | -0.29(-6.51%) |
Mar 22, 2005 | 4.347 | 4.491 | 4.347 | 4.474 | 583,409 | +0.15(+3.55%) |
Mar 21, 2005 | 4.341 | 4.345 | 4.252 | 4.321 | 218,263 | -0.04(-0.94%) |
Mar 18, 2005 | 4.478 | 4.500 | 4.358 | 4.362 | 689,271 | -0.10(-2.32%) |
Mar 17, 2005 | 4.398 | 4.487 | 4.325 | 4.465 | 744,742 | +0.11(+2.52%) |
Mar 16, 2005 | 4.511 | 4.547 | 4.331 | 4.355 | 770,660 | -0.22(-4.83%) |
Mar 15, 2005 | 4.638 | 4.679 | 4.532 | 4.577 | 414,661 | -0.00(-0.03%) |
Mar 14, 2005 | 4.703 | 4.706 | 4.551 | 4.578 | 492,874 | -0.05(-1.00%) |
Mar 11, 2005 | 4.611 | 4.692 | 4.587 | 4.624 | 250,580 | +0.05(+1.12%) |
Mar 10, 2005 | 4.665 | 4.665 | 4.522 | 4.573 | 511,089 | -0.07(-1.54%) |
Mar 09, 2005 | 4.627 | 4.689 | 4.557 | 4.644 | 344,349 | -0.01(-0.22%) |
Mar 08, 2005 | 4.875 | 4.923 | 4.632 | 4.655 | 813,938 | -0.17(-3.52%) |
Mar 07, 2005 | 4.756 | 4.908 | 4.754 | 4.825 | 1,044,086 | +0.09(+2.00%) |
Mar 04, 2005 | 4.666 | 4.743 | 4.666 | 4.730 | 249,912 | +0.09(+1.84%) |
Mar 03, 2005 | 4.694 | 4.802 | 4.610 | 4.644 | 395,606 | +0.01(+0.30%) |
Mar 02, 2005 | 4.591 | 4.675 | 4.513 | 4.630 | 596,290 | +0.03(+0.61%) |
Mar 01, 2005 | 4.504 | 4.633 | 4.474 | 4.602 | 614,907 | +0.11(+2.45%) |
Feb 28, 2005 | 4.367 | 4.523 | 4.309 | 4.492 | 2,206,322 | +0.16(+3.66%) |
Feb 25, 2005 | 4.253 | 4.334 | 4.239 | 4.334 | 549,664 | +0.08(+1.77%) |
Feb 24, 2005 | 4.299 | 4.299 | 4.210 | 4.258 | 911,973 | -0.02(-0.54%) |
Feb 23, 2005 | 4.304 | 4.400 | 4.276 | 4.281 | 779,296 | -0.03(-0.59%) |
Feb 22, 2005 | 4.551 | 4.551 | 4.278 | 4.307 | 754,066 | -0.26(-5.74%) |
Feb 18, 2005 | 4.541 | 4.596 | 4.541 | 4.569 | 675,733 | +0.00(+0.06%) |
Feb 17, 2005 | 4.545 | 4.610 | 4.526 | 4.566 | 401,206 | +0.02(+0.36%) |
Feb 16, 2005 | 4.538 | 4.561 | 4.474 | 4.550 | 924,379 | -0.01(-0.17%) |
Feb 15, 2005 | 4.542 | 4.619 | 4.526 | 4.557 | 246,888 | -0.02(-0.45%) |
Feb 14, 2005 | 4.724 | 4.724 | 4.504 | 4.578 | 301,487 | -0.12(-2.61%) |
Feb 11, 2005 | 4.609 | 4.721 | 4.561 | 4.701 | 427,328 | +0.11(+2.48%) |
Feb 10, 2005 | 4.560 | 4.604 | 4.500 | 4.587 | 219,499 | +0.02(+0.50%) |
Feb 09, 2005 | 4.739 | 4.765 | 4.551 | 4.564 | 521,910 | -0.14(-2.99%) |
Feb 08, 2005 | 4.629 | 4.729 | 4.563 | 4.704 | 675,374 | +0.15(+3.28%) |
Feb 07, 2005 | 4.578 | 4.583 | 4.529 | 4.555 | 733,874 | +0.00(+0.08%) |
Feb 04, 2005 | 4.483 | 4.628 | 4.483 | 4.551 | 853,128 | +0.04(+0.88%) |
Feb 03, 2005 | 4.520 | 4.561 | 4.440 | 4.511 | 920,045 | +0.01(+0.11%) |
Feb 02, 2005 | 4.552 | 4.563 | 4.450 | 4.506 | 728,831 | -0.02(-0.45%) |
Feb 01, 2005 | 4.532 | 4.538 | 4.437 | 4.527 | 1,260,040 | +0.01(+0.17%) |
Jan 31, 2005 | 4.491 | 4.623 | 4.421 | 4.519 | 2,025,053 | +0.10(+2.26%) |
Jan 28, 2005 | 4.318 | 4.492 | 4.272 | 4.419 | 1,426,363 | +0.16(+3.81%) |
Jan 27, 2005 | 4.345 | 4.381 | 4.244 | 4.257 | 701,829 | +0.00(+0.00%) |
Jan 26, 2005 | 4.261 | 4.325 | 4.203 | 4.257 | 533,054 | +0.02(+0.36%) |
Jan 25, 2005 | 4.267 | 4.352 | 4.206 | 4.242 | 446,571 | -0.01(-0.21%) |
Jan 24, 2005 | 4.255 | 4.345 | 4.160 | 4.251 | 497,661 | +0.02(+0.54%) |
Jan 21, 2005 | 4.281 | 4.347 | 4.177 | 4.228 | 306,890 | -0.03(-0.78%) |
Jan 20, 2005 | 4.316 | 4.341 | 4.242 | 4.261 | 222,487 | -0.10(-2.29%) |
Jan 19, 2005 | 4.442 | 4.442 | 4.303 | 4.361 | 489,750 | -0.03(-0.58%) |
Jan 18, 2005 | 4.444 | 4.468 | 4.350 | 4.386 | 599,669 | +0.00(+0.00%) |
Jan 14, 2005 | 4.389 | 4.400 | 4.307 | 4.386 | 610,725 | +0.02(+0.41%) |
Jan 13, 2005 | 4.330 | 4.436 | 4.317 | 4.368 | 896,693 | +0.06(+1.42%) |
Jan 12, 2005 | 4.393 | 4.435 | 4.262 | 4.307 | 657,627 | -0.05(-1.20%) |
Jan 11, 2005 | 4.376 | 4.425 | 4.296 | 4.359 | 930,459 | +0.02(+0.47%) |
Jan 10, 2005 | 4.136 | 4.373 | 4.105 | 4.339 | 1,095,881 | +0.18(+4.43%) |
Jan 07, 2005 | 4.283 | 4.295 | 4.091 | 4.155 | 1,671,150 | -0.08(-1.90%) |
Jan 06, 2005 | 4.143 | 4.256 | 4.142 | 4.235 | 1,785,251 | +0.02(+0.49%) |
Jan 05, 2005 | 4.445 | 4.532 | 4.180 | 4.215 | 1,282,407 | -0.26(-5.77%) |
Jan 04, 2005 | 4.491 | 4.666 | 4.430 | 4.473 | 1,545,570 | -0.03(-0.71%) |
Jan 03, 2005 | 4.474 | 4.575 | 4.430 | 4.505 | 520,398 | +0.06(+1.26%) |
Dec 31, 2004 | 4.474 | 4.474 | 4.417 | 4.449 | 163,225 | +0.03(+0.58%) |
Dec 30, 2004 | 4.527 | 4.527 | 4.422 | 4.423 | 169,483 | -0.05(-1.14%) |
Dec 29, 2004 | 4.531 | 4.531 | 4.460 | 4.474 | 423,448 | -0.03(-0.62%) |
Dec 28, 2004 | 4.389 | 4.504 | 4.389 | 4.503 | 550,169 | +0.14(+3.13%) |
Dec 27, 2004 | 4.523 | 4.523 | 4.354 | 4.366 | 550,169 | -0.08(-1.87%) |
Dec 23, 2004 | 4.459 | 4.547 | 4.428 | 4.449 | 271,695 | -0.04(-0.91%) |
Dec 22, 2004 | 4.334 | 4.557 | 4.334 | 4.490 | 1,249,485 | +0.14(+3.14%) |
Dec 21, 2004 | 4.215 | 4.370 | 4.178 | 4.353 | 782,753 | +0.16(+3.78%) |
Dec 20, 2004 | 4.182 | 4.263 | 4.138 | 4.194 | 201,815 | +0.00(+0.03%) |
Dec 17, 2004 | 4.244 | 4.249 | 4.125 | 4.193 | 440,135 | -0.01(-0.21%) |
Dec 16, 2004 | 4.193 | 4.269 | 4.170 | 4.202 | 471,946 | -0.03(-0.70%) |
Dec 15, 2004 | 4.200 | 4.354 | 4.178 | 4.231 | 432,835 | +0.01(+0.27%) |
Dec 14, 2004 | 4.269 | 4.284 | 4.198 | 4.220 | 477,161 | -0.05(-1.14%) |
Dec 13, 2004 | 4.217 | 4.334 | 4.217 | 4.269 | 377,557 | +0.01(+0.15%) |
Dec 10, 2004 | 4.228 | 4.304 | 4.189 | 4.262 | 610,662 | +0.03(+0.66%) |
Dec 09, 2004 | 4.316 | 4.317 | 4.229 | 4.234 | 510,015 | -0.05(-1.08%) |
Dec 08, 2004 | 4.175 | 4.281 | 4.145 | 4.280 | 574,158 | +0.15(+3.56%) |
Dec 07, 2004 | 4.136 | 4.219 | 4.113 | 4.133 | 856,804 | -0.01(-0.25%) |
Dec 06, 2004 | 4.104 | 4.219 | 4.091 | 4.143 | 921,469 | +0.03(+0.65%) |
Dec 03, 2004 | 4.256 | 4.321 | 4.105 | 4.116 | 1,124,849 | -0.15(-3.56%) |
Dec 02, 2004 | 4.202 | 4.314 | 4.179 | 4.269 | 1,474,246 | +0.03(+0.82%) |
Dec 01, 2004 | 3.977 | 4.244 | 3.977 | 4.234 | 1,563,942 | +0.23(+5.65%) |
Nov 30, 2004 | 3.987 | 4.014 | 3.937 | 4.008 | 763,458 | +0.06(+1.42%) |
Nov 29, 2004 | 4.009 | 4.017 | 3.916 | 3.952 | 482,897 | -0.04(-0.99%) |
Nov 26, 2004 | 3.961 | 4.008 | 3.961 | 3.991 | 164,790 | +0.03(+0.71%) |
Nov 24, 2004 | 3.976 | 3.976 | 3.888 | 3.963 | 548,605 | +0.02(+0.42%) |
Nov 23, 2004 | 3.935 | 3.980 | 3.888 | 3.946 | 569,986 | +0.02(+0.62%) |
Nov 22, 2004 | 3.829 | 3.936 | 3.829 | 3.922 | 364,520 | +0.06(+1.49%) |
Nov 19, 2004 | 3.950 | 3.954 | 3.836 | 3.865 | 940,764 | -0.09(-2.29%) |
Nov 18, 2004 | 3.923 | 3.959 | 3.847 | 3.955 | 433,878 | +0.04(+0.98%) |
Nov 17, 2004 | 3.774 | 3.920 | 3.774 | 3.917 | 458,909 | +0.17(+4.43%) |
Nov 16, 2004 | 3.872 | 3.881 | 3.750 | 3.751 | 233,105 | -0.09(-2.30%) |
Nov 15, 2004 | 3.825 | 3.872 | 3.797 | 3.839 | 524,095 | -0.03(-0.69%) |
Nov 12, 2004 | 3.790 | 3.866 | 3.750 | 3.866 | 296,205 | +0.05(+1.44%) |
Nov 11, 2004 | 3.790 | 3.812 | 3.765 | 3.811 | 192,429 | +0.01(+0.23%) |
Nov 10, 2004 | 3.643 | 3.828 | 3.643 | 3.802 | 807,785 | +0.16(+4.42%) |
Nov 09, 2004 | 3.580 | 3.645 | 3.573 | 3.641 | 778,060 | +0.06(+1.71%) |
Nov 08, 2004 | 3.565 | 3.613 | 3.554 | 3.580 | 600,754 | -0.03(-0.71%) |
Nov 05, 2004 | 3.610 | 3.665 | 3.583 | 3.605 | 718,610 | -0.03(-0.70%) |
Nov 04, 2004 | 3.528 | 3.633 | 3.528 | 3.631 | 513,665 | +0.10(+2.75%) |
Nov 03, 2004 | 3.654 | 3.654 | 3.527 | 3.533 | 601,275 | -0.01(-0.14%) |
Nov 02, 2004 | 3.580 | 3.611 | 3.528 | 3.539 | 684,192 | -0.05(-1.46%) |
Nov 01, 2004 | 3.592 | 3.655 | 3.590 | 3.591 | 387,465 | +0.01(+0.23%) |
Oct 29, 2004 | 3.580 | 3.628 | 3.557 | 3.583 | 239,884 | -0.01(-0.34%) |
Oct 28, 2004 | 3.618 | 3.672 | 3.569 | 3.595 | 220,067 | -0.07(-1.92%) |
Oct 27, 2004 | 3.608 | 3.672 | 3.555 | 3.665 | 479,769 | +0.06(+1.70%) |
Oct 26, 2004 | 3.573 | 3.608 | 3.519 | 3.604 | 1,014,294 | +0.02(+0.61%) |
Oct 25, 2004 | 3.503 | 3.582 | 3.503 | 3.582 | 543,390 | +0.04(+1.23%) |
Oct 22, 2004 | 3.608 | 3.609 | 3.527 | 3.539 | 1,784,532 | -0.17(-4.55%) |
Oct 21, 2004 | 3.822 | 3.825 | 3.624 | 3.707 | 1,322,493 | -0.05(-1.39%) |
Oct 20, 2004 | 3.704 | 3.806 | 3.689 | 3.760 | 878,185 | +0.02(+0.44%) |
Oct 19, 2004 | 3.767 | 3.833 | 3.715 | 3.743 | 783,796 | -0.03(-0.88%) |
Oct 18, 2004 | 3.856 | 3.923 | 3.765 | 3.776 | 2,103,683 | -0.04(-1.17%) |
Oct 15, 2004 | 3.650 | 3.867 | 3.649 | 3.821 | 1,982,697 | +0.16(+4.51%) |
Oct 14, 2004 | 3.643 | 3.682 | 3.554 | 3.656 | 824,994 | +0.09(+2.58%) |
Oct 13, 2004 | 3.707 | 3.715 | 3.554 | 3.564 | 1,622,349 | -0.09(-2.59%) |
Oct 12, 2004 | 3.636 | 3.688 | 3.599 | 3.659 | 929,291 | -0.02(-0.52%) |
Oct 11, 2004 | 3.601 | 3.688 | 3.597 | 3.678 | 519,923 | +0.07(+1.84%) |
Oct 08, 2004 | 3.632 | 3.692 | 3.588 | 3.611 | 308,199 | -0.03(-0.95%) |
Oct 07, 2004 | 3.721 | 3.721 | 3.631 | 3.646 | 796,312 | -0.10(-2.76%) |
Oct 06, 2004 | 3.744 | 3.771 | 3.682 | 3.750 | 295,683 | -0.02(-0.44%) |
Oct 05, 2004 | 3.714 | 3.780 | 3.704 | 3.766 | 211,724 | +0.03(+0.75%) |
Oct 04, 2004 | 3.758 | 3.802 | 3.728 | 3.738 | 305,592 | +0.02(+0.48%) |
Oct 01, 2004 | 3.704 | 3.753 | 3.663 | 3.720 | 1,348,046 | +0.04(+1.01%) |
Sep 30, 2004 | 3.695 | 3.716 | 3.624 | 3.683 | 235,191 | +0.00(+0.04%) |
Sep 29, 2004 | 3.663 | 3.687 | 3.583 | 3.682 | 222,153 | +0.04(+1.16%) |
Sep 28, 2004 | 3.526 | 3.646 | 3.509 | 3.640 | 313,414 | +0.16(+4.63%) |
Sep 27, 2004 | 3.562 | 3.563 | 3.472 | 3.479 | 774,409 | -0.09(-2.61%) |
Sep 24, 2004 | 3.554 | 3.610 | 3.554 | 3.572 | 326,973 | +0.02(+0.58%) |
Sep 23, 2004 | 3.564 | 3.594 | 3.526 | 3.551 | 391,637 | +0.01(+0.18%) |
Sep 22, 2004 | 3.679 | 3.712 | 3.514 | 3.545 | 536,089 | -0.16(-4.31%) |
Sep 21, 2004 | 3.603 | 3.720 | 3.597 | 3.705 | 395,287 | +0.11(+3.02%) |
Sep 20, 2004 | 3.611 | 3.654 | 3.581 | 3.596 | 493,327 | -0.02(-0.57%) |
Sep 17, 2004 | 3.669 | 3.707 | 3.615 | 3.617 | 609,098 | -0.06(-1.53%) |
Sep 16, 2004 | 3.622 | 3.714 | 3.622 | 3.673 | 404,674 | -0.02(-0.45%) |
Sep 15, 2004 | 3.680 | 3.707 | 3.637 | 3.689 | 536,089 | -0.02(-0.41%) |
Sep 14, 2004 | 3.733 | 3.774 | 3.643 | 3.705 | 464,645 | -0.05(-1.26%) |
Sep 13, 2004 | 3.746 | 3.783 | 3.650 | 3.752 | 206,509 | +0.02(+0.62%) |
Sep 10, 2004 | 3.682 | 3.739 | 3.664 | 3.729 | 197,122 | +0.01(+0.14%) |
Sep 09, 2004 | 3.724 | 3.790 | 3.666 | 3.724 | 554,863 | +0.01(+0.31%) |
Sep 08, 2004 | 3.738 | 3.806 | 3.702 | 3.712 | 224,239 | -0.02(-0.65%) |
Sep 07, 2004 | 3.696 | 3.828 | 3.695 | 3.737 | 727,997 | +0.07(+1.78%) |
Sep 03, 2004 | 3.688 | 3.688 | 3.581 | 3.672 | 120,463 | +0.00(+0.07%) |
Sep 02, 2004 | 3.569 | 3.693 | 3.569 | 3.669 | 181,999 | +0.11(+3.05%) |
Sep 01, 2004 | 3.574 | 3.688 | 3.560 | 3.560 | 632,565 | -0.03(-0.92%) |
Aug 31, 2004 | 3.471 | 3.627 | 3.471 | 3.594 | 423,448 | +0.08(+2.18%) |
Aug 30, 2004 | 3.555 | 3.597 | 3.472 | 3.517 | 529,310 | -0.09(-2.45%) |
Aug 27, 2004 | 3.493 | 3.642 | 3.453 | 3.605 | 721,739 | +0.13(+3.60%) |
Aug 26, 2004 | 3.448 | 3.504 | 3.426 | 3.480 | 658,118 | +0.05(+1.38%) |
Aug 25, 2004 | 3.388 | 3.450 | 3.351 | 3.432 | 491,763 | +0.05(+1.51%) |
Aug 24, 2004 | 3.435 | 3.445 | 3.310 | 3.381 | 1,579,587 | +0.01(+0.19%) |
Aug 23, 2004 | 3.548 | 3.554 | 3.339 | 3.375 | 1,305,571 | -0.20(-5.71%) |
Aug 20, 2004 | 3.503 | 3.606 | 3.447 | 3.580 | 384,858 | +0.09(+2.56%) |
Aug 19, 2004 | 3.562 | 3.568 | 3.482 | 3.490 | 383,293 | -0.07(-1.98%) |
Aug 18, 2004 | 3.486 | 3.563 | 3.426 | 3.560 | 430,321 | +0.08(+2.24%) |
Aug 17, 2004 | 3.484 | 3.514 | 3.439 | 3.482 | 685,235 | +0.01(+0.41%) |
Aug 16, 2004 | 3.516 | 3.516 | 3.431 | 3.468 | 486,548 | -0.04(-1.17%) |
Aug 13, 2004 | 3.588 | 3.624 | 3.464 | 3.509 | 2,142,794 | -0.09(-2.45%) |
Aug 12, 2004 | 3.663 | 3.663 | 3.574 | 3.597 | 1,583,759 | -0.11(-2.86%) |
Aug 11, 2004 | 3.516 | 3.707 | 3.452 | 3.704 | 936,592 | +0.15(+4.10%) |
Aug 10, 2004 | 3.416 | 3.580 | 3.397 | 3.558 | 378,600 | +0.17(+4.94%) |
Aug 09, 2004 | 3.324 | 3.453 | 3.324 | 3.390 | 882,357 | -0.00(-0.11%) |
Aug 06, 2004 | 3.452 | 3.457 | 3.108 | 3.394 | 2,781,096 | -0.22(-6.12%) |
Aug 05, 2004 | 3.666 | 3.753 | 3.615 | 3.615 | 493,849 | -0.07(-1.98%) |
Aug 04, 2004 | 3.735 | 3.771 | 3.643 | 3.688 | 420,319 | -0.06(-1.67%) |
Aug 03, 2004 | 3.720 | 3.775 | 3.664 | 3.751 | 725,389 | +0.02(+0.62%) |
Aug 02, 2004 | 3.733 | 3.756 | 3.646 | 3.728 | 340,010 | +0.02(+0.48%) |
Jul 30, 2004 | 3.739 | 3.770 | 3.707 | 3.710 | 293,597 | -0.04(-0.96%) |
Jul 29, 2004 | 3.657 | 3.798 | 3.619 | 3.746 | 1,125,892 | +0.13(+3.68%) |
Jul 28, 2004 | 3.707 | 3.707 | 3.580 | 3.613 | 675,848 | -0.06(-1.57%) |
Jul 27, 2004 | 3.587 | 3.706 | 3.587 | 3.670 | 726,432 | +0.06(+1.74%) |
Jul 26, 2004 | 3.654 | 3.655 | 3.585 | 3.608 | 671,676 | -0.01(-0.28%) |
Jul 23, 2004 | 3.682 | 3.686 | 3.611 | 3.618 | 928,770 | -0.04(-1.22%) |
Jul 22, 2004 | 3.659 | 3.675 | 3.605 | 3.663 | 1,579,066 | -0.00(-0.03%) |
Jul 21, 2004 | 3.750 | 3.758 | 3.631 | 3.664 | 9,619,369 | -0.10(-2.55%) |
Jul 20, 2004 | 3.663 | 3.765 | 3.629 | 3.760 | 909,475 | +0.16(+4.59%) |
Jul 19, 2004 | 3.613 | 3.666 | 3.585 | 3.595 | 590,324 | -0.03(-0.78%) |
Jul 16, 2004 | 3.661 | 3.680 | 3.611 | 3.623 | 682,627 | -0.01(-0.21%) |
Jul 15, 2004 | 3.851 | 3.851 | 3.620 | 3.631 | 1,599,404 | -0.12(-3.30%) |
Jul 14, 2004 | 3.784 | 3.808 | 3.689 | 3.755 | 831,252 | -0.03(-0.91%) |
Jul 13, 2004 | 3.691 | 3.847 | 3.647 | 3.789 | 1,121,199 | +0.14(+3.89%) |
Jul 12, 2004 | 3.581 | 3.689 | 3.581 | 3.647 | 331,144 | +0.04(+1.24%) |
Jul 09, 2004 | 3.666 | 3.709 | 3.516 | 3.603 | 997,606 | -0.06(-1.61%) |
Jul 08, 2004 | 3.640 | 3.688 | 3.622 | 3.661 | 653,424 | +0.01(+0.35%) |
Jul 07, 2004 | 3.624 | 3.741 | 3.624 | 3.649 | 359,826 | +0.02(+0.49%) |
Jul 06, 2004 | 3.825 | 3.835 | 3.631 | 3.631 | 582,502 | -0.13(-3.43%) |
Jul 02, 2004 | 3.684 | 3.797 | 3.663 | 3.760 | 287,861 | +0.06(+1.66%) |
Jul 01, 2004 | 3.788 | 3.820 | 3.669 | 3.698 | 399,459 | -0.07(-1.87%) |
Jun 30, 2004 | 3.714 | 3.812 | 3.714 | 3.769 | 300,377 | +0.05(+1.31%) |
Jun 29, 2004 | 3.797 | 3.845 | 3.720 | 3.720 | 638,822 | -0.09(-2.32%) |
Jun 28, 2004 | 3.746 | 3.856 | 3.704 | 3.808 | 842,724 | +0.11(+2.90%) |
Jun 25, 2004 | 3.669 | 3.746 | 3.654 | 3.701 | 1,047,148 | +0.05(+1.40%) |
Jun 24, 2004 | 3.720 | 3.733 | 3.622 | 3.650 | 1,168,133 | -0.05(-1.35%) |
Jun 23, 2004 | 3.606 | 3.741 | 3.582 | 3.700 | 1,783,489 | +0.13(+3.76%) |
Jun 22, 2004 | 3.619 | 3.631 | 3.503 | 3.565 | 810,392 | +0.04(+1.16%) |
Jun 21, 2004 | 3.558 | 3.614 | 3.498 | 3.525 | 432,835 | +0.01(+0.33%) |
Jun 18, 2004 | 3.426 | 3.617 | 3.403 | 3.513 | 887,051 | +0.07(+1.89%) |
Jun 17, 2004 | 3.470 | 3.470 | 3.413 | 3.448 | 918,340 | +0.01(+0.33%) |
Jun 16, 2004 | 3.490 | 3.490 | 3.349 | 3.436 | 875,057 | +0.02(+0.49%) |
Jun 15, 2004 | 3.337 | 3.530 | 3.337 | 3.420 | 1,273,473 | +0.10(+3.08%) |
Jun 14, 2004 | 3.424 | 3.452 | 3.298 | 3.317 | 1,057,577 | -0.16(-4.53%) |
Jun 10, 2004 | 3.528 | 3.560 | 3.454 | 3.475 | 499,064 | -0.07(-1.98%) |
Jun 09, 2004 | 3.641 | 3.641 | 3.531 | 3.545 | 693,057 | -0.08(-2.19%) |
Jun 08, 2004 | 3.573 | 3.678 | 3.548 | 3.624 | 1,053,927 | +0.05(+1.43%) |
Jun 07, 2004 | 3.551 | 3.620 | 3.479 | 3.573 | 652,903 | +0.11(+3.10%) |
Jun 04, 2004 | 3.522 | 3.525 | 3.432 | 3.466 | 678,977 | +0.02(+0.56%) |
Jun 03, 2004 | 3.512 | 3.527 | 3.443 | 3.447 | 508,972 | -0.03(-0.74%) |
Jun 02, 2004 | 3.450 | 3.522 | 3.450 | 3.472 | 756,679 | -0.02(-0.48%) |