Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.252 | 3.281 | 3.226 | 3.272 | 3,559,945 | +0.04(+1.34%) |
Jan 28, 2005 | 3.230 | 3.250 | 3.196 | 3.229 | 4,302,612 | +0.00(+0.10%) |
Jan 27, 2005 | 3.258 | 3.265 | 3.183 | 3.225 | 10,031,120 | -0.05(-1.58%) |
Jan 26, 2005 | 3.294 | 3.312 | 3.270 | 3.277 | 4,588,302 | +0.01(+0.20%) |
Jan 25, 2005 | 3.270 | 3.316 | 3.258 | 3.270 | 4,188,847 | +0.00(+0.05%) |
Jan 24, 2005 | 3.258 | 3.307 | 3.235 | 3.269 | 5,452,404 | +0.03(+0.93%) |
Jan 21, 2005 | 3.272 | 3.282 | 3.218 | 3.239 | 6,588,135 | -0.03(-1.02%) |
Jan 20, 2005 | 3.364 | 3.369 | 3.272 | 3.272 | 10,385,197 | -0.07(-2.07%) |
Jan 19, 2005 | 3.373 | 3.387 | 3.330 | 3.341 | 6,138,828 | -0.05(-1.51%) |
Jan 18, 2005 | 3.285 | 3.405 | 3.275 | 3.393 | 4,176,704 | +0.11(+3.39%) |
Jan 14, 2005 | 3.283 | 3.299 | 3.269 | 3.281 | 2,552,039 | +0.00(+0.02%) |
Jan 13, 2005 | 3.305 | 3.331 | 3.276 | 3.281 | 2,556,513 | -0.02(-0.73%) |
Jan 12, 2005 | 3.323 | 3.325 | 3.288 | 3.305 | 3,652,618 | -0.01(-0.31%) |
Jan 11, 2005 | 3.353 | 3.355 | 3.310 | 3.315 | 6,377,223 | -0.05(-1.41%) |
Jan 10, 2005 | 3.369 | 3.407 | 3.349 | 3.362 | 4,170,312 | -0.01(-0.38%) |
Jan 07, 2005 | 3.406 | 3.416 | 3.368 | 3.375 | 2,471,509 | -0.04(-1.07%) |
Jan 06, 2005 | 3.398 | 3.437 | 3.385 | 3.412 | 2,986,007 | +0.02(+0.54%) |
Jan 05, 2005 | 3.423 | 3.440 | 3.377 | 3.393 | 4,326,260 | +0.00(+0.07%) |
Jan 04, 2005 | 3.442 | 3.442 | 3.380 | 3.391 | 5,274,087 | -0.03(-0.98%) |
Jan 03, 2005 | 3.362 | 3.467 | 3.350 | 3.425 | 10,958,495 | +0.11(+3.19%) |
Dec 31, 2004 | 3.325 | 3.342 | 3.315 | 3.319 | 2,072,054 | -0.01(-0.31%) |
Dec 30, 2004 | 3.328 | 3.338 | 3.315 | 3.329 | 1,331,304 | +0.00(+0.01%) |
Dec 29, 2004 | 3.309 | 3.341 | 3.305 | 3.328 | 2,543,091 | -0.00(-0.09%) |
Dec 28, 2004 | 3.285 | 3.335 | 3.283 | 3.331 | 2,566,739 | +0.04(+1.16%) |
Dec 27, 2004 | 3.350 | 3.350 | 3.291 | 3.293 | 3,359,898 | -0.05(-1.60%) |
Dec 23, 2004 | 3.282 | 3.362 | 3.282 | 3.347 | 4,016,922 | +0.06(+1.82%) |
Dec 22, 2004 | 3.327 | 3.339 | 3.270 | 3.287 | 4,724,437 | -0.02(-0.51%) |
Dec 21, 2004 | 3.262 | 3.317 | 3.261 | 3.304 | 4,731,467 | +0.04(+1.32%) |
Dec 20, 2004 | 3.301 | 3.373 | 3.247 | 3.261 | 6,888,525 | -0.02(-0.53%) |
Dec 17, 2004 | 3.318 | 3.350 | 3.278 | 3.278 | 6,513,996 | -0.04(-1.27%) |
Dec 16, 2004 | 3.351 | 3.352 | 3.296 | 3.320 | 6,806,717 | -0.03(-0.90%) |
Dec 15, 2004 | 3.375 | 3.408 | 3.344 | 3.350 | 9,950,590 | -0.04(-1.25%) |
Dec 14, 2004 | 3.440 | 3.441 | 3.382 | 3.393 | 6,674,417 | -0.05(-1.39%) |
Dec 13, 2004 | 3.451 | 3.452 | 3.418 | 3.440 | 5,979,046 | -0.00(-0.10%) |
Dec 10, 2004 | 3.568 | 3.568 | 3.407 | 3.444 | 8,970,806 | -0.12(-3.47%) |
Dec 09, 2004 | 3.540 | 3.568 | 3.508 | 3.567 | 2,941,268 | +0.02(+0.58%) |
Dec 08, 2004 | 3.552 | 3.567 | 3.522 | 3.547 | 3,737,622 | -0.01(-0.25%) |
Dec 07, 2004 | 3.587 | 3.605 | 3.552 | 3.556 | 4,808,802 | -0.03(-0.97%) |
Dec 06, 2004 | 3.648 | 3.661 | 3.589 | 3.590 | 4,092,339 | -0.07(-1.92%) |
Dec 03, 2004 | 3.671 | 3.671 | 3.624 | 3.661 | 3,466,632 | -0.02(-0.48%) |
Dec 02, 2004 | 3.683 | 3.704 | 3.656 | 3.678 | 3,180,942 | -0.01(-0.21%) |
Dec 01, 2004 | 3.562 | 3.689 | 3.560 | 3.686 | 4,304,529 | +0.13(+3.57%) |
Nov 30, 2004 | 3.591 | 3.598 | 3.556 | 3.559 | 5,451,126 | -0.03(-0.75%) |
Nov 29, 2004 | 3.599 | 3.615 | 3.567 | 3.586 | 3,384,824 | -0.01(-0.16%) |
Nov 26, 2004 | 3.585 | 3.606 | 3.579 | 3.592 | 1,837,494 | +0.01(+0.26%) |
Nov 24, 2004 | 3.606 | 3.618 | 3.581 | 3.583 | 2,474,066 | -0.01(-0.40%) |
Nov 23, 2004 | 3.622 | 3.622 | 3.554 | 3.597 | 3,629,610 | -0.02(-0.56%) |
Nov 22, 2004 | 3.603 | 3.617 | 3.587 | 3.617 | 3,705,666 | +0.02(+0.50%) |
Nov 19, 2004 | 3.642 | 3.649 | 3.590 | 3.599 | 3,422,532 | -0.05(-1.27%) |
Nov 18, 2004 | 3.650 | 3.659 | 3.639 | 3.646 | 3,158,572 | -0.01(-0.35%) |
Nov 17, 2004 | 3.693 | 3.716 | 3.643 | 3.659 | 4,409,986 | -0.03(-0.92%) |
Nov 16, 2004 | 3.702 | 3.704 | 3.675 | 3.693 | 4,799,854 | +0.00(+0.00%) |
Nov 15, 2004 | 3.745 | 3.767 | 3.673 | 3.693 | 6,568,322 | -0.08(-2.17%) |
Nov 12, 2004 | 3.716 | 3.774 | 3.660 | 3.774 | 8,087,530 | +0.03(+0.92%) |
Nov 11, 2004 | 3.747 | 3.749 | 3.716 | 3.740 | 4,592,776 | -0.01(-0.20%) |
Nov 10, 2004 | 3.714 | 3.781 | 3.704 | 3.747 | 6,257,706 | +0.03(+0.70%) |
Nov 09, 2004 | 3.755 | 3.755 | 3.698 | 3.721 | 6,908,978 | -0.05(-1.41%) |
Nov 08, 2004 | 3.777 | 3.806 | 3.770 | 3.774 | 3,772,774 | -0.00(-0.09%) |
Nov 05, 2004 | 3.797 | 3.797 | 3.677 | 3.778 | 6,914,091 | -0.02(-0.40%) |
Nov 04, 2004 | 3.669 | 3.797 | 3.669 | 3.793 | 7,774,357 | +0.11(+2.90%) |
Nov 03, 2004 | 3.634 | 3.686 | 3.634 | 3.686 | 4,600,446 | +0.07(+1.84%) |
Nov 02, 2004 | 3.632 | 3.673 | 3.620 | 3.620 | 3,940,865 | -0.01(-0.29%) |
Nov 01, 2004 | 3.608 | 3.635 | 3.596 | 3.630 | 7,661,232 | -0.03(-0.79%) |
Oct 29, 2004 | 3.645 | 3.667 | 3.607 | 3.659 | 6,723,630 | +0.01(+0.39%) |
Oct 28, 2004 | 3.613 | 3.673 | 3.589 | 3.645 | 6,384,892 | +0.01(+0.27%) |
Oct 27, 2004 | 3.621 | 3.635 | 3.597 | 3.635 | 11,101,021 | +0.01(+0.23%) |
Oct 26, 2004 | 3.491 | 3.627 | 3.491 | 3.627 | 15,976,292 | +0.07(+2.02%) |
Oct 25, 2004 | 3.439 | 3.567 | 3.434 | 3.555 | 8,729,855 | +0.08(+2.45%) |
Oct 22, 2004 | 3.462 | 3.491 | 3.461 | 3.470 | 6,185,484 | +0.01(+0.20%) |
Oct 21, 2004 | 3.403 | 3.470 | 3.403 | 3.463 | 8,651,242 | +0.04(+1.28%) |
Oct 20, 2004 | 3.423 | 3.455 | 3.395 | 3.420 | 10,385,197 | -0.01(-0.21%) |
Oct 19, 2004 | 3.470 | 3.471 | 3.420 | 3.427 | 15,159,486 | -0.05(-1.41%) |
Oct 18, 2004 | 3.458 | 3.504 | 3.439 | 3.475 | 30,334,312 | +0.09(+2.79%) |
Oct 15, 2004 | 3.341 | 3.392 | 3.324 | 3.381 | 17,725,586 | +0.05(+1.40%) |
Oct 14, 2004 | 3.344 | 3.379 | 3.330 | 3.335 | 17,328,048 | +0.01(+0.34%) |
Oct 13, 2004 | 3.341 | 3.364 | 3.301 | 3.323 | 6,962,664 | -0.02(-0.48%) |
Oct 12, 2004 | 3.317 | 3.344 | 3.317 | 3.339 | 6,169,506 | +0.00(+0.07%) |
Oct 11, 2004 | 3.294 | 3.340 | 3.287 | 3.337 | 2,927,208 | +0.05(+1.50%) |
Oct 08, 2004 | 3.287 | 3.299 | 3.278 | 3.288 | 3,951,730 | -0.00(-0.04%) |
Oct 07, 2004 | 3.310 | 3.310 | 3.283 | 3.289 | 2,033,067 | -0.01(-0.45%) |
Oct 06, 2004 | 3.311 | 3.313 | 3.281 | 3.304 | 2,932,321 | +0.00(+0.08%) |
Oct 05, 2004 | 3.317 | 3.325 | 3.294 | 3.301 | 2,635,765 | -0.01(-0.41%) |
Oct 04, 2004 | 3.313 | 3.337 | 3.303 | 3.315 | 4,045,682 | +0.01(+0.31%) |
Oct 01, 2004 | 3.319 | 3.341 | 3.286 | 3.304 | 4,021,395 | -0.01(-0.32%) |
Sep 30, 2004 | 3.263 | 3.342 | 3.263 | 3.315 | 6,263,458 | +0.04(+1.36%) |
Sep 29, 2004 | 3.245 | 3.270 | 3.237 | 3.270 | 2,259,318 | +0.02(+0.61%) |
Sep 28, 2004 | 3.249 | 3.257 | 3.234 | 3.251 | 2,771,260 | +0.02(+0.65%) |
Sep 27, 2004 | 3.254 | 3.257 | 3.229 | 3.229 | 2,488,766 | -0.03(-0.81%) |
Sep 24, 2004 | 3.270 | 3.279 | 3.255 | 3.256 | 1,649,590 | -0.02(-0.57%) |
Sep 23, 2004 | 3.274 | 3.286 | 3.255 | 3.274 | 2,952,773 | -0.00(-0.13%) |
Sep 22, 2004 | 3.297 | 3.316 | 3.276 | 3.279 | 3,497,310 | -0.05(-1.41%) |
Sep 21, 2004 | 3.324 | 3.335 | 3.310 | 3.326 | 2,752,726 | +0.00(+0.07%) |
Sep 20, 2004 | 3.327 | 3.346 | 3.318 | 3.323 | 4,110,234 | -0.02(-0.67%) |
Sep 17, 2004 | 3.301 | 3.348 | 3.292 | 3.346 | 5,386,574 | +0.04(+1.36%) |
Sep 16, 2004 | 3.293 | 3.315 | 3.293 | 3.301 | 2,415,266 | -0.00(-0.05%) |
Sep 15, 2004 | 3.317 | 3.329 | 3.287 | 3.302 | 7,620,327 | -0.02(-0.66%) |
Sep 14, 2004 | 3.258 | 3.336 | 3.258 | 3.324 | 13,185,219 | +0.19(+6.03%) |
Sep 13, 2004 | 3.100 | 3.145 | 3.100 | 3.135 | 5,648,616 | +0.04(+1.14%) |
Sep 10, 2004 | 3.127 | 3.127 | 3.096 | 3.100 | 4,068,052 | -0.03(-0.86%) |
Sep 09, 2004 | 3.163 | 3.163 | 3.118 | 3.127 | 2,948,299 | -0.03(-0.87%) |
Sep 08, 2004 | 3.187 | 3.198 | 3.148 | 3.154 | 2,519,444 | -0.03(-1.06%) |
Sep 07, 2004 | 3.168 | 3.196 | 3.166 | 3.188 | 3,123,420 | +0.02(+0.54%) |
Sep 03, 2004 | 3.157 | 3.184 | 3.155 | 3.171 | 2,052,880 | +0.02(+0.68%) |
Sep 02, 2004 | 3.107 | 3.150 | 3.092 | 3.149 | 2,867,130 | +0.04(+1.24%) |
Sep 01, 2004 | 3.141 | 3.141 | 3.102 | 3.110 | 2,947,660 | -0.03(-0.97%) |
Aug 31, 2004 | 3.156 | 3.158 | 3.120 | 3.141 | 4,734,663 | -0.01(-0.22%) |
Aug 30, 2004 | 3.159 | 3.164 | 3.143 | 3.148 | 2,364,775 | -0.01(-0.37%) |
Aug 27, 2004 | 3.147 | 3.164 | 3.143 | 3.160 | 2,774,456 | +0.01(+0.21%) |
Aug 26, 2004 | 3.124 | 3.154 | 3.115 | 3.153 | 4,123,017 | +0.03(+0.93%) |
Aug 25, 2004 | 3.067 | 3.125 | 3.067 | 3.124 | 3,651,340 | +0.04(+1.46%) |
Aug 24, 2004 | 3.046 | 3.088 | 3.040 | 3.079 | 3,791,948 | +0.04(+1.17%) |
Aug 23, 2004 | 3.036 | 3.062 | 3.034 | 3.044 | 2,631,930 | -0.00(-0.08%) |
Aug 20, 2004 | 3.029 | 3.051 | 3.026 | 3.046 | 2,377,557 | +0.02(+0.56%) |
Aug 19, 2004 | 3.008 | 3.040 | 3.008 | 3.029 | 4,006,056 | +0.01(+0.38%) |
Aug 18, 2004 | 2.952 | 3.022 | 2.947 | 3.018 | 3,879,509 | +0.05(+1.57%) |
Aug 17, 2004 | 2.988 | 2.994 | 2.963 | 2.971 | 4,324,982 | -0.02(-0.56%) |
Aug 16, 2004 | 2.907 | 2.988 | 2.905 | 2.988 | 4,867,602 | +0.09(+3.13%) |
Aug 13, 2004 | 2.934 | 2.941 | 2.885 | 2.897 | 4,981,366 | -0.03(-1.08%) |
Aug 12, 2004 | 2.942 | 2.944 | 2.924 | 2.929 | 4,114,708 | -0.03(-0.86%) |
Aug 11, 2004 | 2.928 | 2.954 | 2.906 | 2.954 | 4,374,194 | +0.04(+1.42%) |
Aug 10, 2004 | 2.897 | 2.919 | 2.859 | 2.913 | 6,052,546 | +0.00(+0.00%) |
Aug 09, 2004 | 2.930 | 2.943 | 2.913 | 2.913 | 6,432,827 | -0.01(-0.27%) |
Aug 06, 2004 | 2.957 | 2.959 | 2.904 | 2.921 | 6,462,227 | -0.04(-1.50%) |
Aug 05, 2004 | 3.003 | 3.008 | 2.965 | 2.965 | 4,603,642 | -0.04(-1.28%) |
Aug 04, 2004 | 3.011 | 3.020 | 2.980 | 3.004 | 3,983,048 | -0.01(-0.23%) |
Aug 03, 2004 | 3.007 | 3.024 | 2.988 | 3.011 | 4,088,504 | +0.00(+0.14%) |
Aug 02, 2004 | 2.997 | 3.008 | 2.964 | 3.006 | 5,095,131 | +0.01(+0.31%) |
Jul 30, 2004 | 2.949 | 2.999 | 2.948 | 2.997 | 5,528,460 | +0.03(+1.11%) |
Jul 29, 2004 | 2.957 | 2.975 | 2.936 | 2.964 | 4,870,797 | +0.01(+0.22%) |
Jul 28, 2004 | 2.938 | 2.975 | 2.926 | 2.958 | 4,645,185 | +0.01(+0.33%) |
Jul 27, 2004 | 2.955 | 2.977 | 2.944 | 2.948 | 4,496,907 | -0.02(-0.66%) |
Jul 26, 2004 | 2.982 | 3.004 | 2.946 | 2.967 | 4,764,063 | -0.02(-0.51%) |
Jul 23, 2004 | 3.017 | 3.017 | 2.972 | 2.983 | 4,881,662 | -0.04(-1.35%) |
Jul 22, 2004 | 2.988 | 3.036 | 2.987 | 3.023 | 8,038,957 | +0.02(+0.78%) |
Jul 21, 2004 | 2.990 | 3.061 | 2.985 | 3.000 | 7,018,269 | -0.02(-0.69%) |
Jul 20, 2004 | 3.014 | 3.043 | 2.988 | 3.021 | 8,287,578 | -0.04(-1.25%) |
Jul 19, 2004 | 3.031 | 3.080 | 3.030 | 3.059 | 7,156,959 | -0.01(-0.46%) |
Jul 16, 2004 | 3.109 | 3.110 | 3.071 | 3.073 | 4,268,738 | -0.02(-0.56%) |
Jul 15, 2004 | 3.188 | 3.188 | 3.059 | 3.090 | 9,749,904 | -0.10(-3.07%) |
Jul 14, 2004 | 3.181 | 3.201 | 3.161 | 3.188 | 5,493,947 | -0.01(-0.39%) |
Jul 13, 2004 | 3.235 | 3.245 | 3.200 | 3.200 | 4,090,421 | -0.03(-0.86%) |
Jul 12, 2004 | 3.209 | 3.228 | 3.192 | 3.228 | 5,153,292 | +0.02(+0.63%) |
Jul 09, 2004 | 3.230 | 3.234 | 3.204 | 3.208 | 6,083,224 | -0.02(-0.69%) |
Jul 08, 2004 | 3.249 | 3.260 | 3.230 | 3.230 | 4,439,386 | -0.03(-1.05%) |
Jul 07, 2004 | 3.291 | 3.291 | 3.256 | 3.265 | 4,115,347 | -0.03(-0.80%) |
Jul 06, 2004 | 3.303 | 3.303 | 3.270 | 3.291 | 4,412,542 | -0.01(-0.39%) |
Jul 02, 2004 | 3.326 | 3.331 | 3.294 | 3.304 | 2,099,536 | -0.01(-0.38%) |
Jul 01, 2004 | 3.338 | 3.340 | 3.292 | 3.316 | 4,980,727 | -0.02(-0.61%) |
Jun 30, 2004 | 3.328 | 3.351 | 3.315 | 3.337 | 2,929,125 | +0.01(+0.44%) |
Jun 29, 2004 | 3.339 | 3.342 | 3.317 | 3.322 | 2,347,518 | -0.01(-0.21%) |
Jun 28, 2004 | 3.393 | 3.393 | 3.327 | 3.329 | 4,963,471 | -0.03(-0.89%) |
Jun 25, 2004 | 3.384 | 3.400 | 3.349 | 3.359 | 9,119,084 | +0.01(+0.26%) |
Jun 24, 2004 | 3.370 | 3.382 | 3.350 | 3.350 | 2,867,769 | -0.02(-0.67%) |
Jun 23, 2004 | 3.358 | 3.373 | 3.325 | 3.373 | 3,395,689 | +0.02(+0.62%) |
Jun 22, 2004 | 3.319 | 3.362 | 3.319 | 3.352 | 6,496,740 | +0.03(+0.78%) |
Jun 21, 2004 | 3.337 | 3.360 | 3.322 | 3.326 | 2,622,983 | -0.01(-0.27%) |
Jun 18, 2004 | 3.326 | 3.364 | 3.326 | 3.335 | 3,223,763 | -0.02(-0.48%) |
Jun 17, 2004 | 3.358 | 3.366 | 3.335 | 3.351 | 2,534,783 | -0.01(-0.20%) |
Jun 16, 2004 | 3.383 | 3.387 | 3.356 | 3.358 | 3,127,894 | -0.02(-0.73%) |
Jun 15, 2004 | 3.373 | 3.411 | 3.373 | 3.383 | 2,795,547 | +0.02(+0.65%) |
Jun 14, 2004 | 3.423 | 3.423 | 3.344 | 3.361 | 4,939,823 | -0.06(-1.81%) |
Jun 10, 2004 | 3.405 | 3.475 | 3.405 | 3.423 | 5,061,257 | +0.05(+1.36%) |
Jun 09, 2004 | 3.372 | 3.412 | 3.366 | 3.377 | 2,405,040 | -0.00(-0.13%) |
Jun 08, 2004 | 3.395 | 3.399 | 3.348 | 3.381 | 2,865,851 | -0.01(-0.40%) |
Jun 07, 2004 | 3.370 | 3.403 | 3.367 | 3.395 | 1,905,241 | +0.04(+1.24%) |
Jun 04, 2004 | 3.342 | 3.371 | 3.337 | 3.353 | 3,288,954 | +0.03(+0.80%) |
Jun 03, 2004 | 3.368 | 3.368 | 3.324 | 3.327 | 2,863,295 | -0.05(-1.45%) |
Jun 02, 2004 | 3.348 | 3.403 | 3.344 | 3.376 | 3,324,745 | +0.04(+1.09%) |
Jun 01, 2004 | 3.359 | 3.374 | 3.321 | 3.339 | 4,068,691 | -0.02(-0.47%) |
May 28, 2004 | 3.350 | 3.386 | 3.341 | 3.355 | 3,213,537 | +0.01(+0.15%) |
May 27, 2004 | 3.321 | 3.364 | 3.304 | 3.350 | 4,125,573 | +0.05(+1.40%) |
May 26, 2004 | 3.323 | 3.329 | 3.294 | 3.304 | 3,497,949 | -0.02(-0.58%) |
May 25, 2004 | 3.258 | 3.331 | 3.238 | 3.323 | 5,098,327 | +0.07(+2.10%) |
May 24, 2004 | 3.282 | 3.295 | 3.243 | 3.254 | 2,453,613 | -0.00(-0.11%) |
May 21, 2004 | 3.266 | 3.319 | 3.240 | 3.258 | 4,745,528 | +0.01(+0.35%) |
May 20, 2004 | 3.216 | 3.250 | 3.215 | 3.247 | 3,446,819 | +0.03(+0.94%) |
May 19, 2004 | 3.274 | 3.311 | 3.207 | 3.216 | 3,639,197 | -0.04(-1.21%) |
May 18, 2004 | 3.255 | 3.284 | 3.245 | 3.256 | 3,324,745 | +0.01(+0.34%) |
May 17, 2004 | 3.225 | 3.265 | 3.190 | 3.245 | 6,306,280 | -0.00(-0.05%) |
May 14, 2004 | 3.276 | 3.278 | 3.230 | 3.247 | 4,946,853 | -0.03(-0.88%) |
May 13, 2004 | 3.235 | 3.325 | 3.234 | 3.276 | 4,245,730 | +0.03(+0.88%) |
May 12, 2004 | 3.231 | 3.249 | 3.180 | 3.247 | 4,556,985 | +0.02(+0.51%) |
May 11, 2004 | 3.214 | 3.247 | 3.209 | 3.231 | 3,102,329 | +0.01(+0.22%) |
May 10, 2004 | 3.259 | 3.259 | 3.196 | 3.224 | 3,380,350 | -0.04(-1.09%) |
May 07, 2004 | 3.311 | 3.323 | 3.255 | 3.259 | 3,906,352 | -0.06(-1.86%) |
May 06, 2004 | 3.348 | 3.354 | 3.297 | 3.321 | 5,111,749 | -0.05(-1.38%) |
May 05, 2004 | 3.365 | 3.425 | 3.358 | 3.367 | 4,344,795 | -0.01(-0.19%) |
May 04, 2004 | 3.449 | 3.452 | 3.369 | 3.374 | 5,338,000 | -0.08(-2.26%) |
May 03, 2004 | 3.442 | 3.455 | 3.424 | 3.452 | 4,447,694 | +0.03(+0.82%) |
Apr 30, 2004 | 3.417 | 3.449 | 3.403 | 3.423 | 5,086,823 | +0.01(+0.33%) |
Apr 29, 2004 | 3.385 | 3.432 | 3.374 | 3.412 | 5,481,804 | +0.03(+0.89%) |
Apr 28, 2004 | 3.425 | 3.427 | 3.371 | 3.382 | 4,023,952 | -0.06(-1.69%) |
Apr 27, 2004 | 3.442 | 3.473 | 3.429 | 3.440 | 4,319,869 | -0.00(-0.12%) |
Apr 26, 2004 | 3.481 | 3.487 | 3.410 | 3.445 | 3,710,140 | -0.03(-0.78%) |
Apr 23, 2004 | 3.530 | 3.530 | 3.457 | 3.472 | 5,592,373 | -0.09(-2.63%) |
Apr 22, 2004 | 3.511 | 3.597 | 3.483 | 3.565 | 3,933,835 | +0.05(+1.30%) |
Apr 21, 2004 | 3.462 | 3.530 | 3.448 | 3.520 | 4,893,806 | +0.05(+1.53%) |
Apr 20, 2004 | 3.536 | 3.554 | 3.466 | 3.466 | 3,862,252 | -0.06(-1.70%) |
Apr 19, 2004 | 3.506 | 3.538 | 3.482 | 3.526 | 3,805,370 | +0.01(+0.29%) |
Apr 16, 2004 | 3.509 | 3.546 | 3.508 | 3.516 | 5,824,377 | +0.03(+0.78%) |
Apr 15, 2004 | 3.462 | 3.500 | 3.449 | 3.489 | 8,582,855 | +0.08(+2.32%) |
Apr 14, 2004 | 3.437 | 3.481 | 3.384 | 3.410 | 4,353,103 | -0.03(-0.79%) |
Apr 13, 2004 | 3.517 | 3.517 | 3.437 | 3.437 | 5,316,909 | -0.06(-1.65%) |
Apr 12, 2004 | 3.487 | 3.518 | 3.481 | 3.494 | 2,444,027 | +0.02(+0.51%) |
Apr 08, 2004 | 3.462 | 3.513 | 3.457 | 3.477 | 4,615,146 | +0.07(+1.93%) |
Apr 07, 2004 | 3.432 | 3.439 | 3.403 | 3.411 | 3,574,006 | -0.03(-0.74%) |
Apr 06, 2004 | 3.474 | 3.488 | 3.430 | 3.436 | 3,104,885 | -0.04(-1.04%) |
Apr 05, 2004 | 3.452 | 3.480 | 3.450 | 3.472 | 3,873,118 | +0.02(+0.59%) |
Apr 02, 2004 | 3.501 | 3.502 | 3.435 | 3.452 | 5,019,714 | +0.00(+0.02%) |
Apr 01, 2004 | 3.434 | 3.470 | 3.434 | 3.451 | 6,673,778 | +0.02(+0.72%) |
Mar 31, 2004 | 3.446 | 3.450 | 3.413 | 3.427 | 3,414,863 | -0.02(-0.45%) |
Mar 30, 2004 | 3.411 | 3.457 | 3.405 | 3.442 | 4,061,661 | +0.04(+1.09%) |
Mar 29, 2004 | 3.408 | 3.434 | 3.391 | 3.405 | 4,195,878 | +0.01(+0.15%) |
Mar 26, 2004 | 3.389 | 3.433 | 3.380 | 3.400 | 4,045,043 | +0.00(+0.05%) |
Mar 25, 2004 | 3.373 | 3.409 | 3.346 | 3.398 | 5,201,227 | +0.04(+1.28%) |
Mar 24, 2004 | 3.410 | 3.411 | 3.355 | 3.355 | 5,008,210 | -0.05(-1.58%) |
Mar 23, 2004 | 3.421 | 3.433 | 3.409 | 3.409 | 4,383,781 | -0.01(-0.27%) |
Mar 22, 2004 | 3.437 | 3.437 | 3.387 | 3.419 | 4,027,787 | -0.02(-0.51%) |
Mar 19, 2004 | 3.462 | 3.484 | 3.430 | 3.436 | 5,952,842 | +0.02(+0.50%) |
Mar 18, 2004 | 3.394 | 3.430 | 3.391 | 3.419 | 5,336,722 | +0.03(+0.75%) |
Mar 17, 2004 | 3.305 | 3.418 | 3.305 | 3.394 | 5,755,990 | +0.03(+0.84%) |
Mar 16, 2004 | 3.346 | 3.380 | 3.335 | 3.366 | 7,078,347 | +0.07(+2.25%) |
Mar 15, 2004 | 3.343 | 3.361 | 3.253 | 3.292 | 5,447,930 | -0.02(-0.47%) |
Mar 12, 2004 | 3.248 | 3.319 | 3.248 | 3.307 | 6,294,136 | +0.08(+2.42%) |
Mar 11, 2004 | 3.309 | 3.309 | 3.219 | 3.229 | 6,060,854 | -0.09(-2.73%) |
Mar 10, 2004 | 3.366 | 3.366 | 3.311 | 3.320 | 5,126,449 | -0.02(-0.74%) |
Mar 09, 2004 | 3.364 | 3.364 | 3.332 | 3.344 | 3,282,563 | -0.03(-0.74%) |
Mar 08, 2004 | 3.370 | 3.400 | 3.356 | 3.369 | 2,757,839 | -0.01(-0.32%) |
Mar 05, 2004 | 3.324 | 3.424 | 3.323 | 3.380 | 8,674,890 | +0.06(+1.80%) |
Mar 04, 2004 | 3.329 | 3.329 | 3.303 | 3.321 | 2,768,065 | -0.01(-0.36%) |
Mar 03, 2004 | 3.278 | 3.333 | 3.273 | 3.333 | 4,105,760 | +0.06(+1.69%) |
Mar 02, 2004 | 3.267 | 3.294 | 3.258 | 3.277 | 4,617,702 | +0.01(+0.32%) |
Mar 01, 2004 | 3.245 | 3.283 | 3.223 | 3.267 | 4,356,938 | +0.03(+1.03%) |
Feb 27, 2004 | 3.215 | 3.280 | 3.215 | 3.233 | 5,679,934 | -0.03(-0.93%) |
Feb 26, 2004 | 3.258 | 3.281 | 3.235 | 3.264 | 3,206,507 | +0.01(+0.24%) |
Feb 25, 2004 | 3.297 | 3.309 | 3.248 | 3.256 | 5,067,010 | -0.04(-1.29%) |
Feb 24, 2004 | 3.288 | 3.301 | 3.268 | 3.299 | 4,553,150 | -0.01(-0.26%) |
Feb 23, 2004 | 3.286 | 3.319 | 3.278 | 3.307 | 3,537,575 | -0.00(-0.05%) |
Feb 20, 2004 | 3.290 | 3.339 | 3.273 | 3.309 | 5,316,270 | +0.04(+1.23%) |
Feb 19, 2004 | 3.270 | 3.286 | 3.238 | 3.269 | 5,777,081 | +0.00(+0.08%) |
Feb 18, 2004 | 3.279 | 3.296 | 3.263 | 3.266 | 2,525,196 | -0.01(-0.39%) |
Feb 17, 2004 | 3.237 | 3.285 | 3.237 | 3.279 | 3,568,893 | +0.06(+1.79%) |
Feb 13, 2004 | 3.206 | 3.293 | 3.202 | 3.221 | 6,153,528 | +0.02(+0.71%) |
Feb 12, 2004 | 3.243 | 3.243 | 3.184 | 3.199 | 3,127,894 | -0.05(-1.40%) |
Feb 11, 2004 | 3.182 | 3.254 | 3.156 | 3.244 | 3,000,707 | +0.05(+1.67%) |
Feb 10, 2004 | 3.188 | 3.207 | 3.178 | 3.191 | 4,881,023 | -0.03(-1.06%) |
Feb 09, 2004 | 3.217 | 3.240 | 3.202 | 3.225 | 2,483,013 | -0.02(-0.61%) |
Feb 06, 2004 | 3.235 | 3.249 | 3.197 | 3.245 | 3,419,976 | +0.02(+0.58%) |
Feb 05, 2004 | 3.176 | 3.240 | 3.161 | 3.226 | 3,119,585 | +0.05(+1.50%) |
Feb 04, 2004 | 3.207 | 3.207 | 3.163 | 3.178 | 4,135,160 | -0.04(-1.19%) |
Feb 03, 2004 | 3.215 | 3.251 | 3.199 | 3.216 | 3,327,941 | -0.00(-0.02%) |