Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.336 | 4.361 | 4.228 | 4.240 | 863,895 | -0.10(-2.24%) |
Jul 28, 2005 | 4.207 | 4.359 | 4.125 | 4.338 | 885,551 | +0.13(+3.10%) |
Jul 27, 2005 | 4.134 | 4.248 | 4.134 | 4.207 | 498,564 | +0.08(+1.95%) |
Jul 26, 2005 | 4.164 | 4.193 | 4.117 | 4.126 | 818,224 | -0.03(-0.83%) |
Jul 25, 2005 | 4.164 | 4.167 | 4.094 | 4.161 | 927,427 | +0.02(+0.46%) |
Jul 22, 2005 | 4.005 | 4.162 | 3.979 | 4.142 | 1,682,417 | +0.23(+5.79%) |
Jul 21, 2005 | 3.923 | 3.968 | 3.841 | 3.915 | 646,860 | -0.01(-0.16%) |
Jul 20, 2005 | 3.762 | 3.922 | 3.759 | 3.922 | 1,371,062 | +0.18(+4.72%) |
Jul 19, 2005 | 3.855 | 3.855 | 3.735 | 3.745 | 831,294 | -0.08(-2.04%) |
Jul 18, 2005 | 3.881 | 3.929 | 3.796 | 3.823 | 537,611 | -0.08(-1.97%) |
Jul 15, 2005 | 3.964 | 3.966 | 3.851 | 3.900 | 403,759 | -0.09(-2.31%) |
Jul 14, 2005 | 3.942 | 4.078 | 3.942 | 3.992 | 1,143,503 | +0.08(+2.03%) |
Jul 13, 2005 | 3.924 | 3.929 | 3.872 | 3.913 | 793,449 | -0.01(-0.23%) |
Jul 12, 2005 | 3.867 | 3.929 | 3.840 | 3.922 | 619,279 | +0.02(+0.53%) |
Jul 11, 2005 | 3.878 | 3.950 | 3.860 | 3.901 | 445,770 | +0.00(+0.10%) |
Jul 08, 2005 | 3.745 | 3.897 | 3.724 | 3.897 | 927,604 | +0.16(+4.21%) |
Jul 07, 2005 | 3.683 | 3.762 | 3.628 | 3.740 | 807,644 | +0.02(+0.52%) |
Jul 06, 2005 | 3.732 | 3.758 | 3.695 | 3.721 | 544,610 | -0.01(-0.34%) |
Jul 05, 2005 | 3.581 | 3.733 | 3.568 | 3.733 | 1,116,390 | +0.14(+3.96%) |
Jul 01, 2005 | 3.441 | 3.600 | 3.441 | 3.591 | 1,316,341 | +0.16(+4.55%) |
Jun 30, 2005 | 3.491 | 3.541 | 3.421 | 3.435 | 1,152,897 | -0.05(-1.36%) |
Jun 29, 2005 | 3.470 | 3.532 | 3.470 | 3.482 | 1,167,820 | +0.00(+0.00%) |
Jun 28, 2005 | 3.462 | 3.495 | 3.429 | 3.482 | 569,156 | +0.04(+1.08%) |
Jun 27, 2005 | 3.427 | 3.532 | 3.412 | 3.445 | 939,960 | +0.01(+0.22%) |
Jun 24, 2005 | 3.516 | 3.570 | 3.425 | 3.438 | 1,120,462 | -0.08(-2.26%) |
Jun 23, 2005 | 3.544 | 3.571 | 3.507 | 3.517 | 1,099,368 | -0.03(-0.97%) |
Jun 22, 2005 | 3.555 | 3.587 | 3.480 | 3.552 | 2,210,911 | -0.01(-0.36%) |
Jun 21, 2005 | 3.472 | 3.621 | 3.472 | 3.564 | 2,254,489 | +0.10(+2.77%) |
Jun 20, 2005 | 3.462 | 3.495 | 3.417 | 3.468 | 1,779,018 | +0.02(+0.45%) |
Jun 17, 2005 | 3.503 | 3.599 | 3.441 | 3.453 | 2,473,373 | -0.07(-2.03%) |
Jun 16, 2005 | 3.489 | 3.566 | 3.489 | 3.525 | 1,135,266 | +0.04(+1.21%) |
Jun 15, 2005 | 3.426 | 3.499 | 3.392 | 3.482 | 1,473,156 | +0.07(+2.14%) |
Jun 14, 2005 | 3.500 | 3.514 | 3.390 | 3.409 | 1,314,029 | -0.08(-2.35%) |
Jun 13, 2005 | 3.520 | 3.543 | 3.461 | 3.491 | 1,183,436 | -0.04(-1.02%) |
Jun 10, 2005 | 3.598 | 3.598 | 3.503 | 3.527 | 1,545,711 | -0.09(-2.41%) |
Jun 09, 2005 | 3.626 | 3.662 | 3.604 | 3.614 | 597,404 | -0.02(-0.63%) |
Jun 08, 2005 | 3.933 | 3.933 | 3.622 | 3.637 | 2,365,988 | -0.31(-7.76%) |
Jun 07, 2005 | 4.039 | 4.069 | 3.942 | 3.943 | 415,720 | -0.07(-1.79%) |
Jun 06, 2005 | 4.027 | 4.041 | 3.992 | 4.015 | 378,380 | -0.01(-0.22%) |
Jun 03, 2005 | 4.033 | 4.062 | 3.978 | 4.024 | 728,799 | -0.01(-0.16%) |
Jun 02, 2005 | 3.891 | 4.030 | 3.891 | 4.030 | 1,104,617 | +0.10(+2.44%) |
Jun 01, 2005 | 3.945 | 3.945 | 3.886 | 3.934 | 751,835 | +0.03(+0.82%) |
May 31, 2005 | 3.997 | 3.998 | 3.900 | 3.902 | 749,361 | -0.07(-1.77%) |
May 27, 2005 | 3.943 | 4.007 | 3.883 | 3.973 | 882,911 | +0.03(+0.65%) |
May 26, 2005 | 3.904 | 3.963 | 3.873 | 3.947 | 789,429 | +0.09(+2.42%) |
May 25, 2005 | 3.934 | 3.934 | 3.838 | 3.854 | 1,567,591 | -0.08(-2.11%) |
May 24, 2005 | 3.911 | 3.961 | 3.879 | 3.937 | 11,233,681 | +0.04(+0.92%) |
May 23, 2005 | 3.836 | 3.927 | 3.836 | 3.901 | 2,064,593 | +0.05(+1.26%) |
May 20, 2005 | 3.828 | 3.852 | 3.760 | 3.852 | 2,233,041 | +0.18(+4.95%) |
May 19, 2005 | 3.598 | 3.677 | 3.587 | 3.671 | 881,547 | +0.05(+1.27%) |
May 18, 2005 | 3.582 | 3.645 | 3.531 | 3.625 | 727,945 | +0.06(+1.69%) |
May 17, 2005 | 3.561 | 3.599 | 3.535 | 3.564 | 1,297,694 | -0.01(-0.14%) |
May 16, 2005 | 3.485 | 3.581 | 3.485 | 3.570 | 1,567,216 | +0.14(+4.07%) |
May 13, 2005 | 3.403 | 3.564 | 3.386 | 3.430 | 540,960 | -0.01(-0.26%) |
May 12, 2005 | 3.559 | 3.584 | 3.390 | 3.439 | 554,461 | -0.14(-3.80%) |
May 11, 2005 | 3.662 | 3.699 | 3.559 | 3.575 | 648,417 | -0.07(-1.93%) |
May 10, 2005 | 3.713 | 3.719 | 3.568 | 3.645 | 680,337 | -0.03(-0.90%) |
May 09, 2005 | 3.731 | 3.731 | 3.621 | 3.678 | 844,197 | +0.02(+0.45%) |
May 06, 2005 | 3.572 | 3.683 | 3.572 | 3.662 | 598,133 | +0.10(+2.91%) |
May 05, 2005 | 3.602 | 3.655 | 3.504 | 3.558 | 776,011 | -0.05(-1.38%) |
May 04, 2005 | 3.564 | 3.610 | 3.522 | 3.608 | 793,819 | +0.04(+1.15%) |
May 03, 2005 | 3.509 | 3.593 | 3.488 | 3.567 | 663,179 | +0.03(+0.83%) |
May 02, 2005 | 3.610 | 3.610 | 3.485 | 3.538 | 917,351 | -0.06(-1.67%) |
Apr 29, 2005 | 3.544 | 3.603 | 3.472 | 3.598 | 684,606 | +0.13(+3.80%) |
Apr 28, 2005 | 3.627 | 3.627 | 3.445 | 3.466 | 800,135 | -0.16(-4.45%) |
Apr 27, 2005 | 3.544 | 3.714 | 3.543 | 3.627 | 431,273 | +0.07(+2.09%) |
Apr 26, 2005 | 3.687 | 3.833 | 3.475 | 3.553 | 1,287,020 | -0.16(-4.21%) |
Apr 25, 2005 | 3.608 | 3.813 | 3.593 | 3.709 | 1,337,544 | +0.17(+4.66%) |
Apr 22, 2005 | 3.737 | 3.751 | 3.467 | 3.544 | 2,140,804 | -0.20(-5.40%) |
Apr 21, 2005 | 3.660 | 3.790 | 3.660 | 3.746 | 857,652 | +0.09(+2.34%) |
Apr 20, 2005 | 3.703 | 3.719 | 3.613 | 3.660 | 529,858 | -0.09(-2.39%) |
Apr 19, 2005 | 3.578 | 3.769 | 3.536 | 3.750 | 931,462 | +0.22(+6.16%) |
Apr 18, 2005 | 3.538 | 3.627 | 3.494 | 3.532 | 979,471 | -0.01(-0.14%) |
Apr 15, 2005 | 3.605 | 3.708 | 3.532 | 3.538 | 810,273 | -0.08(-2.19%) |
Apr 14, 2005 | 3.755 | 3.782 | 3.590 | 3.617 | 849,404 | -0.15(-3.88%) |
Apr 13, 2005 | 3.973 | 3.973 | 3.758 | 3.763 | 276,119 | -0.20(-5.13%) |
Apr 12, 2005 | 3.873 | 3.966 | 3.846 | 3.966 | 1,168,726 | +0.09(+2.31%) |
Apr 11, 2005 | 3.820 | 3.932 | 3.790 | 3.877 | 2,400,729 | +0.11(+2.99%) |
Apr 08, 2005 | 4.042 | 4.042 | 3.731 | 3.764 | 4,678,208 | -0.33(-8.12%) |
Apr 07, 2005 | 4.269 | 4.269 | 4.079 | 4.097 | 808,440 | -0.15(-3.47%) |
Apr 06, 2005 | 4.242 | 4.372 | 4.199 | 4.244 | 742,092 | -0.00(-0.03%) |
Apr 05, 2005 | 3.893 | 4.254 | 3.893 | 4.246 | 2,391,179 | +0.32(+8.12%) |
Apr 04, 2005 | 3.969 | 3.989 | 3.809 | 3.927 | 1,068,569 | -0.06(-1.54%) |
Apr 01, 2005 | 3.969 | 4.038 | 3.963 | 3.988 | 999,924 | +0.00(+0.00%) |
Mar 31, 2005 | 3.940 | 4.043 | 3.905 | 3.988 | 1,591,913 | +0.20(+5.41%) |
Mar 30, 2005 | 4.011 | 4.055 | 3.722 | 3.783 | 2,418,433 | -0.25(-6.10%) |
Mar 29, 2005 | 4.247 | 4.312 | 4.020 | 4.029 | 956,029 | -0.26(-6.06%) |
Mar 28, 2005 | 4.179 | 4.317 | 4.179 | 4.289 | 379,276 | +0.10(+2.32%) |
Mar 24, 2005 | 4.184 | 4.229 | 4.120 | 4.192 | 834,147 | +0.00(+0.06%) |
Mar 23, 2005 | 4.463 | 4.498 | 4.142 | 4.189 | 495,122 | -0.29(-6.51%) |
Mar 22, 2005 | 4.353 | 4.498 | 4.353 | 4.481 | 582,533 | +0.15(+3.55%) |
Mar 21, 2005 | 4.348 | 4.352 | 4.258 | 4.327 | 217,935 | -0.04(-0.94%) |
Mar 18, 2005 | 4.485 | 4.507 | 4.365 | 4.368 | 688,236 | -0.10(-2.32%) |
Mar 17, 2005 | 4.404 | 4.494 | 4.331 | 4.472 | 743,623 | +0.11(+2.52%) |
Mar 16, 2005 | 4.518 | 4.554 | 4.338 | 4.362 | 769,502 | -0.22(-4.83%) |
Mar 15, 2005 | 4.645 | 4.686 | 4.539 | 4.584 | 414,038 | -0.00(-0.03%) |
Mar 14, 2005 | 4.710 | 4.713 | 4.558 | 4.585 | 492,133 | -0.05(-1.00%) |
Mar 11, 2005 | 4.618 | 4.699 | 4.594 | 4.631 | 250,203 | +0.05(+1.12%) |
Mar 10, 2005 | 4.672 | 4.672 | 4.528 | 4.580 | 510,321 | -0.07(-1.54%) |
Mar 09, 2005 | 4.633 | 4.696 | 4.564 | 4.651 | 343,831 | -0.01(-0.22%) |
Mar 08, 2005 | 4.882 | 4.930 | 4.639 | 4.662 | 812,715 | -0.17(-3.52%) |
Mar 07, 2005 | 4.763 | 4.915 | 4.761 | 4.832 | 1,042,518 | +0.09(+2.00%) |
Mar 04, 2005 | 4.673 | 4.750 | 4.673 | 4.737 | 249,537 | +0.09(+1.84%) |
Mar 03, 2005 | 4.701 | 4.809 | 4.617 | 4.651 | 395,011 | +0.01(+0.30%) |
Mar 02, 2005 | 4.598 | 4.682 | 4.520 | 4.637 | 595,394 | +0.03(+0.61%) |
Mar 01, 2005 | 4.511 | 4.640 | 4.481 | 4.609 | 613,983 | +0.11(+2.45%) |
Feb 28, 2005 | 4.374 | 4.530 | 4.316 | 4.499 | 2,203,007 | +0.16(+3.66%) |
Feb 25, 2005 | 4.260 | 4.340 | 4.246 | 4.340 | 548,838 | +0.08(+1.77%) |
Feb 24, 2005 | 4.306 | 4.306 | 4.216 | 4.265 | 910,603 | -0.02(-0.54%) |
Feb 23, 2005 | 4.311 | 4.407 | 4.283 | 4.288 | 778,125 | -0.03(-0.59%) |
Feb 22, 2005 | 4.558 | 4.558 | 4.284 | 4.313 | 752,933 | -0.26(-5.74%) |
Feb 18, 2005 | 4.548 | 4.603 | 4.548 | 4.576 | 674,718 | +0.00(+0.06%) |
Feb 17, 2005 | 4.552 | 4.617 | 4.532 | 4.573 | 400,604 | +0.02(+0.36%) |
Feb 16, 2005 | 4.545 | 4.568 | 4.481 | 4.557 | 922,990 | -0.01(-0.17%) |
Feb 15, 2005 | 4.549 | 4.626 | 4.532 | 4.564 | 246,517 | -0.02(-0.45%) |
Feb 14, 2005 | 4.731 | 4.731 | 4.511 | 4.585 | 301,034 | -0.12(-2.61%) |
Feb 11, 2005 | 4.616 | 4.728 | 4.568 | 4.708 | 426,686 | +0.11(+2.48%) |
Feb 10, 2005 | 4.567 | 4.610 | 4.507 | 4.594 | 219,169 | +0.02(+0.50%) |
Feb 09, 2005 | 4.746 | 4.772 | 4.558 | 4.571 | 521,126 | -0.14(-2.99%) |
Feb 08, 2005 | 4.636 | 4.736 | 4.569 | 4.712 | 674,359 | +0.15(+3.28%) |
Feb 07, 2005 | 4.585 | 4.590 | 4.536 | 4.562 | 732,772 | +0.00(+0.08%) |
Feb 04, 2005 | 4.490 | 4.635 | 4.490 | 4.558 | 851,846 | +0.04(+0.88%) |
Feb 03, 2005 | 4.527 | 4.568 | 4.447 | 4.518 | 918,663 | +0.01(+0.11%) |
Feb 02, 2005 | 4.559 | 4.569 | 4.457 | 4.513 | 727,736 | -0.02(-0.45%) |
Feb 01, 2005 | 4.539 | 4.545 | 4.444 | 4.534 | 1,258,147 | +0.01(+0.17%) |
Jan 31, 2005 | 4.498 | 4.630 | 4.427 | 4.526 | 2,022,010 | +0.10(+2.26%) |
Jan 28, 2005 | 4.325 | 4.499 | 4.279 | 4.426 | 1,424,220 | +0.16(+3.81%) |
Jan 27, 2005 | 4.352 | 4.388 | 4.251 | 4.263 | 700,774 | +0.00(+0.00%) |
Jan 26, 2005 | 4.267 | 4.331 | 4.210 | 4.263 | 532,253 | +0.02(+0.36%) |
Jan 25, 2005 | 4.274 | 4.358 | 4.212 | 4.248 | 445,900 | -0.01(-0.21%) |
Jan 24, 2005 | 4.261 | 4.352 | 4.166 | 4.257 | 496,913 | +0.02(+0.54%) |
Jan 21, 2005 | 4.288 | 4.353 | 4.183 | 4.234 | 306,429 | -0.03(-0.78%) |
Jan 20, 2005 | 4.322 | 4.348 | 4.248 | 4.267 | 222,153 | -0.10(-2.29%) |
Jan 19, 2005 | 4.449 | 4.449 | 4.310 | 4.367 | 489,014 | -0.03(-0.58%) |
Jan 18, 2005 | 4.450 | 4.475 | 4.357 | 4.393 | 598,768 | +0.00(+0.00%) |
Jan 14, 2005 | 4.395 | 4.407 | 4.313 | 4.393 | 609,807 | +0.02(+0.41%) |
Jan 13, 2005 | 4.336 | 4.443 | 4.324 | 4.375 | 895,346 | +0.06(+1.42%) |
Jan 12, 2005 | 4.399 | 4.441 | 4.269 | 4.313 | 656,639 | -0.05(-1.20%) |
Jan 11, 2005 | 4.383 | 4.431 | 4.302 | 4.366 | 929,062 | +0.02(+0.47%) |
Jan 10, 2005 | 4.142 | 4.380 | 4.111 | 4.345 | 1,094,234 | +0.18(+4.43%) |
Jan 07, 2005 | 4.289 | 4.302 | 4.097 | 4.161 | 1,668,639 | -0.08(-1.90%) |
Jan 06, 2005 | 4.150 | 4.262 | 4.148 | 4.242 | 1,782,569 | +0.02(+0.49%) |
Jan 05, 2005 | 4.452 | 4.539 | 4.187 | 4.221 | 1,280,480 | -0.26(-5.77%) |
Jan 04, 2005 | 4.498 | 4.673 | 4.436 | 4.480 | 1,543,248 | -0.03(-0.71%) |
Jan 03, 2005 | 4.481 | 4.582 | 4.436 | 4.512 | 519,616 | +0.06(+1.26%) |
Dec 31, 2004 | 4.481 | 4.481 | 4.423 | 4.455 | 162,980 | +0.03(+0.58%) |
Dec 30, 2004 | 4.534 | 4.534 | 4.429 | 4.430 | 169,229 | -0.05(-1.14%) |
Dec 29, 2004 | 4.537 | 4.537 | 4.467 | 4.481 | 422,812 | -0.03(-0.62%) |
Dec 28, 2004 | 4.395 | 4.511 | 4.395 | 4.509 | 549,343 | +0.14(+3.13%) |
Dec 27, 2004 | 4.530 | 4.530 | 4.361 | 4.372 | 549,343 | -0.08(-1.87%) |
Dec 23, 2004 | 4.466 | 4.554 | 4.435 | 4.455 | 271,287 | -0.04(-0.91%) |
Dec 22, 2004 | 4.340 | 4.564 | 4.340 | 4.496 | 1,247,608 | +0.14(+3.14%) |
Dec 21, 2004 | 4.221 | 4.376 | 4.184 | 4.359 | 781,577 | +0.16(+3.78%) |
Dec 20, 2004 | 4.188 | 4.270 | 4.144 | 4.201 | 201,512 | +0.00(+0.03%) |
Dec 17, 2004 | 4.251 | 4.256 | 4.132 | 4.199 | 439,474 | -0.01(-0.21%) |
Dec 16, 2004 | 4.199 | 4.275 | 4.176 | 4.208 | 471,237 | -0.03(-0.70%) |
Dec 15, 2004 | 4.206 | 4.361 | 4.184 | 4.238 | 432,184 | +0.01(+0.27%) |
Dec 14, 2004 | 4.275 | 4.290 | 4.205 | 4.226 | 476,444 | -0.05(-1.14%) |
Dec 13, 2004 | 4.224 | 4.340 | 4.224 | 4.275 | 376,990 | +0.01(+0.15%) |
Dec 10, 2004 | 4.234 | 4.311 | 4.196 | 4.269 | 609,745 | +0.03(+0.66%) |
Dec 09, 2004 | 4.322 | 4.324 | 4.235 | 4.240 | 509,249 | -0.05(-1.08%) |
Dec 08, 2004 | 4.182 | 4.288 | 4.151 | 4.287 | 573,295 | +0.15(+3.56%) |
Dec 07, 2004 | 4.142 | 4.225 | 4.119 | 4.139 | 855,517 | -0.01(-0.25%) |
Dec 06, 2004 | 4.110 | 4.225 | 4.097 | 4.150 | 920,085 | +0.03(+0.65%) |
Dec 03, 2004 | 4.262 | 4.327 | 4.111 | 4.123 | 1,123,159 | -0.15(-3.56%) |
Dec 02, 2004 | 4.208 | 4.321 | 4.185 | 4.275 | 1,472,032 | +0.03(+0.82%) |
Dec 01, 2004 | 3.983 | 4.251 | 3.983 | 4.240 | 1,561,593 | +0.23(+5.65%) |
Nov 30, 2004 | 3.993 | 4.020 | 3.943 | 4.014 | 762,311 | +0.06(+1.42%) |
Nov 29, 2004 | 4.015 | 4.023 | 3.922 | 3.957 | 482,172 | -0.04(-0.99%) |
Nov 26, 2004 | 3.967 | 4.014 | 3.967 | 3.997 | 164,542 | +0.03(+0.71%) |
Nov 24, 2004 | 3.982 | 3.982 | 3.893 | 3.969 | 547,781 | +0.02(+0.42%) |
Nov 23, 2004 | 3.941 | 3.986 | 3.893 | 3.952 | 569,130 | +0.02(+0.62%) |
Nov 22, 2004 | 3.835 | 3.942 | 3.835 | 3.928 | 363,972 | +0.06(+1.49%) |
Nov 19, 2004 | 3.956 | 3.960 | 3.842 | 3.870 | 939,351 | -0.09(-2.30%) |
Nov 18, 2004 | 3.929 | 3.965 | 3.852 | 3.961 | 433,226 | +0.04(+0.98%) |
Nov 17, 2004 | 3.779 | 3.925 | 3.779 | 3.923 | 458,220 | +0.17(+4.43%) |
Nov 16, 2004 | 3.878 | 3.887 | 3.755 | 3.756 | 232,754 | -0.09(-2.30%) |
Nov 15, 2004 | 3.831 | 3.878 | 3.803 | 3.845 | 523,308 | -0.03(-0.69%) |
Nov 12, 2004 | 3.796 | 3.872 | 3.755 | 3.872 | 295,760 | +0.06(+1.44%) |
Nov 11, 2004 | 3.796 | 3.818 | 3.771 | 3.817 | 192,140 | +0.01(+0.24%) |
Nov 10, 2004 | 3.649 | 3.833 | 3.649 | 3.808 | 806,571 | +0.16(+4.42%) |
Nov 09, 2004 | 3.585 | 3.650 | 3.578 | 3.646 | 776,891 | +0.06(+1.71%) |
Nov 08, 2004 | 3.571 | 3.618 | 3.559 | 3.585 | 599,851 | -0.03(-0.71%) |
Nov 05, 2004 | 3.616 | 3.671 | 3.589 | 3.610 | 717,530 | -0.03(-0.70%) |
Nov 04, 2004 | 3.534 | 3.639 | 3.534 | 3.636 | 512,894 | +0.10(+2.75%) |
Nov 03, 2004 | 3.659 | 3.659 | 3.532 | 3.539 | 600,372 | -0.01(-0.14%) |
Nov 02, 2004 | 3.585 | 3.617 | 3.534 | 3.544 | 683,164 | -0.05(-1.46%) |
Nov 01, 2004 | 3.598 | 3.660 | 3.595 | 3.596 | 386,883 | +0.01(+0.23%) |
Oct 29, 2004 | 3.585 | 3.634 | 3.562 | 3.588 | 239,524 | -0.01(-0.34%) |
Oct 28, 2004 | 3.623 | 3.677 | 3.575 | 3.600 | 219,737 | -0.07(-1.92%) |
Oct 27, 2004 | 3.613 | 3.677 | 3.561 | 3.671 | 479,048 | +0.06(+1.70%) |
Oct 26, 2004 | 3.578 | 3.613 | 3.525 | 3.609 | 1,012,770 | +0.02(+0.61%) |
Oct 25, 2004 | 3.508 | 3.587 | 3.508 | 3.587 | 542,574 | +0.04(+1.23%) |
Oct 22, 2004 | 3.613 | 3.614 | 3.532 | 3.544 | 1,781,851 | -0.17(-4.55%) |
Oct 21, 2004 | 3.828 | 3.831 | 3.630 | 3.713 | 1,320,506 | -0.05(-1.39%) |
Oct 20, 2004 | 3.709 | 3.812 | 3.695 | 3.765 | 876,866 | +0.02(+0.44%) |
Oct 19, 2004 | 3.773 | 3.838 | 3.721 | 3.749 | 782,619 | -0.03(-0.88%) |
Oct 18, 2004 | 3.861 | 3.929 | 3.771 | 3.782 | 2,100,522 | -0.04(-1.17%) |
Oct 15, 2004 | 3.655 | 3.873 | 3.654 | 3.827 | 1,979,719 | +0.17(+4.51%) |
Oct 14, 2004 | 3.649 | 3.687 | 3.559 | 3.662 | 823,754 | +0.09(+2.58%) |
Oct 13, 2004 | 3.713 | 3.721 | 3.559 | 3.570 | 1,619,912 | -0.09(-2.59%) |
Oct 12, 2004 | 3.641 | 3.694 | 3.604 | 3.664 | 927,895 | -0.02(-0.52%) |
Oct 11, 2004 | 3.607 | 3.694 | 3.603 | 3.683 | 519,142 | +0.07(+1.84%) |
Oct 08, 2004 | 3.637 | 3.698 | 3.594 | 3.617 | 307,736 | -0.03(-0.95%) |
Oct 07, 2004 | 3.727 | 3.727 | 3.636 | 3.651 | 795,115 | -0.10(-2.76%) |
Oct 06, 2004 | 3.750 | 3.777 | 3.687 | 3.755 | 295,239 | -0.02(-0.44%) |
Oct 05, 2004 | 3.719 | 3.786 | 3.709 | 3.772 | 211,406 | +0.03(+0.75%) |
Oct 04, 2004 | 3.764 | 3.808 | 3.733 | 3.744 | 305,132 | +0.02(+0.48%) |
Oct 01, 2004 | 3.709 | 3.759 | 3.668 | 3.726 | 1,346,021 | +0.04(+1.01%) |
Sep 30, 2004 | 3.700 | 3.722 | 3.630 | 3.689 | 234,837 | +0.00(+0.03%) |
Sep 29, 2004 | 3.668 | 3.692 | 3.589 | 3.687 | 221,820 | +0.04(+1.16%) |
Sep 28, 2004 | 3.531 | 3.651 | 3.514 | 3.645 | 312,943 | +0.16(+4.63%) |
Sep 27, 2004 | 3.567 | 3.568 | 3.477 | 3.484 | 773,246 | -0.09(-2.61%) |
Sep 24, 2004 | 3.559 | 3.616 | 3.559 | 3.577 | 326,481 | +0.02(+0.58%) |
Sep 23, 2004 | 3.570 | 3.599 | 3.531 | 3.557 | 391,049 | +0.01(+0.18%) |
Sep 22, 2004 | 3.685 | 3.718 | 3.520 | 3.550 | 535,284 | -0.16(-4.31%) |
Sep 21, 2004 | 3.608 | 3.726 | 3.603 | 3.710 | 394,694 | +0.11(+3.02%) |
Sep 20, 2004 | 3.617 | 3.659 | 3.586 | 3.602 | 492,586 | -0.02(-0.57%) |
Sep 17, 2004 | 3.675 | 3.713 | 3.621 | 3.622 | 608,183 | -0.06(-1.53%) |
Sep 16, 2004 | 3.627 | 3.719 | 3.627 | 3.678 | 404,066 | -0.02(-0.45%) |
Sep 15, 2004 | 3.686 | 3.713 | 3.643 | 3.695 | 535,284 | -0.02(-0.41%) |
Sep 14, 2004 | 3.739 | 3.779 | 3.649 | 3.710 | 463,947 | -0.05(-1.26%) |
Sep 13, 2004 | 3.751 | 3.788 | 3.655 | 3.758 | 206,199 | +0.02(+0.62%) |
Sep 10, 2004 | 3.687 | 3.745 | 3.669 | 3.735 | 196,826 | +0.01(+0.14%) |
Sep 09, 2004 | 3.730 | 3.796 | 3.672 | 3.730 | 554,029 | +0.01(+0.31%) |
Sep 08, 2004 | 3.744 | 3.811 | 3.708 | 3.718 | 223,902 | -0.02(-0.65%) |
Sep 07, 2004 | 3.701 | 3.833 | 3.700 | 3.742 | 726,903 | +0.07(+1.78%) |
Sep 03, 2004 | 3.694 | 3.694 | 3.586 | 3.677 | 120,282 | +0.00(+0.07%) |
Sep 02, 2004 | 3.575 | 3.699 | 3.575 | 3.675 | 181,725 | +0.11(+3.05%) |
Sep 01, 2004 | 3.580 | 3.694 | 3.566 | 3.566 | 631,614 | -0.03(-0.92%) |
Aug 31, 2004 | 3.476 | 3.632 | 3.476 | 3.599 | 422,812 | +0.08(+2.18%) |
Aug 30, 2004 | 3.561 | 3.603 | 3.477 | 3.522 | 528,515 | -0.09(-2.45%) |
Aug 27, 2004 | 3.498 | 3.648 | 3.458 | 3.610 | 720,655 | +0.13(+3.60%) |
Aug 26, 2004 | 3.453 | 3.509 | 3.431 | 3.485 | 657,129 | +0.05(+1.38%) |
Aug 25, 2004 | 3.393 | 3.456 | 3.356 | 3.438 | 491,024 | +0.05(+1.51%) |
Aug 24, 2004 | 3.440 | 3.450 | 3.315 | 3.386 | 1,577,214 | +0.01(+0.19%) |
Aug 23, 2004 | 3.553 | 3.559 | 3.344 | 3.380 | 1,303,610 | -0.20(-5.71%) |
Aug 20, 2004 | 3.508 | 3.612 | 3.452 | 3.585 | 384,280 | +0.09(+2.56%) |
Aug 19, 2004 | 3.567 | 3.573 | 3.488 | 3.495 | 382,717 | -0.07(-1.98%) |
Aug 18, 2004 | 3.491 | 3.568 | 3.431 | 3.566 | 429,675 | +0.08(+2.24%) |
Aug 17, 2004 | 3.489 | 3.520 | 3.444 | 3.488 | 684,205 | +0.01(+0.41%) |
Aug 16, 2004 | 3.521 | 3.521 | 3.436 | 3.474 | 485,817 | -0.04(-1.17%) |
Aug 13, 2004 | 3.594 | 3.630 | 3.470 | 3.514 | 2,139,575 | -0.09(-2.45%) |
Aug 12, 2004 | 3.668 | 3.668 | 3.580 | 3.603 | 1,581,379 | -0.11(-2.86%) |
Aug 11, 2004 | 3.521 | 3.713 | 3.457 | 3.709 | 935,185 | +0.15(+4.10%) |
Aug 10, 2004 | 3.421 | 3.585 | 3.402 | 3.563 | 378,031 | +0.17(+4.94%) |
Aug 09, 2004 | 3.329 | 3.458 | 3.329 | 3.395 | 881,032 | -0.00(-0.11%) |
Aug 06, 2004 | 3.457 | 3.462 | 3.112 | 3.399 | 2,776,917 | -0.22(-6.12%) |
Aug 05, 2004 | 3.672 | 3.759 | 3.621 | 3.621 | 493,107 | -0.07(-1.98%) |
Aug 04, 2004 | 3.741 | 3.777 | 3.649 | 3.694 | 419,687 | -0.06(-1.67%) |
Aug 03, 2004 | 3.726 | 3.781 | 3.669 | 3.756 | 724,300 | +0.02(+0.62%) |