Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.672 | 3.672 | 3.613 | 3.651 | 496,213 | +0.00(+0.12%) |
Feb 25, 2005 | 3.629 | 3.655 | 3.604 | 3.647 | 181,721 | -0.01(-0.27%) |
Feb 24, 2005 | 3.634 | 3.657 | 3.602 | 3.657 | 156,336 | +0.03(+0.95%) |
Feb 23, 2005 | 3.602 | 3.641 | 3.602 | 3.622 | 237,909 | -0.00(-0.12%) |
Feb 22, 2005 | 3.591 | 3.641 | 3.584 | 3.627 | 448,276 | -0.00(-0.11%) |
Feb 18, 2005 | 3.640 | 3.640 | 3.602 | 3.631 | 248,440 | +0.01(+0.32%) |
Feb 17, 2005 | 3.641 | 3.642 | 3.603 | 3.619 | 227,439 | -0.01(-0.27%) |
Feb 16, 2005 | 3.591 | 3.640 | 3.569 | 3.629 | 212,565 | +0.02(+0.58%) |
Feb 15, 2005 | 3.564 | 3.633 | 3.563 | 3.608 | 197,484 | -0.02(-0.60%) |
Feb 14, 2005 | 3.604 | 3.630 | 3.545 | 3.630 | 61,520 | +0.05(+1.34%) |
Feb 11, 2005 | 3.597 | 3.597 | 3.518 | 3.582 | 102,166 | +0.01(+0.36%) |
Feb 10, 2005 | 3.569 | 3.604 | 3.538 | 3.569 | 240,455 | +0.02(+0.59%) |
Feb 09, 2005 | 3.644 | 3.696 | 3.536 | 3.548 | 215,926 | -0.12(-3.22%) |
Feb 08, 2005 | 3.669 | 3.700 | 3.642 | 3.667 | 98,778 | -0.04(-1.21%) |
Feb 07, 2005 | 3.711 | 3.739 | 3.696 | 3.712 | 72,592 | -0.02(-0.64%) |
Feb 04, 2005 | 3.625 | 3.736 | 3.625 | 3.735 | 150,570 | +0.09(+2.51%) |
Feb 03, 2005 | 3.630 | 3.651 | 3.569 | 3.644 | 197,958 | +0.01(+0.25%) |
Feb 02, 2005 | 3.616 | 3.635 | 3.507 | 3.635 | 351,141 | +0.02(+0.58%) |
Feb 01, 2005 | 3.567 | 3.620 | 3.558 | 3.614 | 231,087 | +0.06(+1.71%) |
Jan 31, 2005 | 3.525 | 3.560 | 3.512 | 3.554 | 153,958 | +0.05(+1.39%) |
Jan 28, 2005 | 3.524 | 3.541 | 3.480 | 3.505 | 182,062 | -0.04(-1.22%) |
Jan 27, 2005 | 3.478 | 3.548 | 3.448 | 3.548 | 143,607 | +0.06(+1.73%) |
Jan 26, 2005 | 3.414 | 3.488 | 3.378 | 3.488 | 173,415 | +0.19(+5.86%) |
Jan 25, 2005 | 3.404 | 3.408 | 3.295 | 3.295 | 179,997 | -0.02(-0.50%) |
Jan 24, 2005 | 3.425 | 3.442 | 3.300 | 3.311 | 232,310 | -0.14(-3.98%) |
Jan 21, 2005 | 3.440 | 3.451 | 3.323 | 3.449 | 169,226 | +0.08(+2.25%) |
Jan 20, 2005 | 3.382 | 3.416 | 3.358 | 3.373 | 169,968 | -0.04(-1.31%) |
Jan 19, 2005 | 3.520 | 3.538 | 3.418 | 3.418 | 231,501 | -0.05(-1.55%) |
Jan 18, 2005 | 3.417 | 3.509 | 3.417 | 3.472 | 211,903 | -0.01(-0.33%) |
Jan 14, 2005 | 3.456 | 3.486 | 3.348 | 3.483 | 182,042 | +0.08(+2.24%) |
Jan 13, 2005 | 3.474 | 3.474 | 3.348 | 3.407 | 117,942 | -0.01(-0.31%) |
Jan 12, 2005 | 3.366 | 3.454 | 3.366 | 3.417 | 116,258 | +0.06(+1.81%) |
Jan 11, 2005 | 3.387 | 3.399 | 3.308 | 3.356 | 100,770 | -0.04(-1.07%) |
Jan 10, 2005 | 3.294 | 3.424 | 3.294 | 3.393 | 210,480 | +0.09(+2.66%) |
Jan 07, 2005 | 3.449 | 3.468 | 3.305 | 3.305 | 156,858 | -0.12(-3.40%) |
Jan 06, 2005 | 3.342 | 3.497 | 3.342 | 3.421 | 261,964 | +0.08(+2.28%) |
Jan 05, 2005 | 3.563 | 3.563 | 3.345 | 3.345 | 288,451 | -0.21(-5.78%) |
Jan 04, 2005 | 3.587 | 3.620 | 3.501 | 3.550 | 286,440 | -0.02(-0.54%) |
Jan 03, 2005 | 3.502 | 3.623 | 3.502 | 3.569 | 217,215 | -0.00(-0.08%) |
Dec 31, 2004 | 3.548 | 3.601 | 3.542 | 3.572 | 60,805 | +0.01(+0.25%) |
Dec 30, 2004 | 3.598 | 3.607 | 3.562 | 3.563 | 104,906 | -0.04(-1.03%) |
Dec 29, 2004 | 3.557 | 3.665 | 3.557 | 3.600 | 76,842 | +0.01(+0.38%) |
Dec 28, 2004 | 3.615 | 3.637 | 3.537 | 3.587 | 185,757 | +0.07(+1.99%) |
Dec 27, 2004 | 3.591 | 3.645 | 3.500 | 3.517 | 262,599 | -0.04(-1.12%) |
Dec 23, 2004 | 3.661 | 3.667 | 3.557 | 3.557 | 144,329 | -0.04(-1.10%) |
Dec 22, 2004 | 3.600 | 3.689 | 3.596 | 3.596 | 157,693 | -0.05(-1.25%) |
Dec 21, 2004 | 3.558 | 3.642 | 3.540 | 3.642 | 90,874 | +0.13(+3.78%) |
Dec 20, 2004 | 3.542 | 3.618 | 3.509 | 3.509 | 72,832 | -0.08(-2.31%) |
Dec 17, 2004 | 3.547 | 3.614 | 3.492 | 3.592 | 163,038 | +0.08(+2.26%) |
Dec 16, 2004 | 3.592 | 3.621 | 3.508 | 3.512 | 136,311 | -0.12(-3.30%) |
Dec 15, 2004 | 3.549 | 3.632 | 3.549 | 3.632 | 138,984 | +0.06(+1.70%) |
Dec 14, 2004 | 3.525 | 3.571 | 3.507 | 3.571 | 167,048 | +0.07(+1.98%) |
Dec 13, 2004 | 3.524 | 3.568 | 3.481 | 3.502 | 181,748 | -0.02(-0.65%) |
Dec 10, 2004 | 3.478 | 3.530 | 3.418 | 3.525 | 262,599 | +0.05(+1.39%) |
Dec 09, 2004 | 3.423 | 3.477 | 3.351 | 3.477 | 196,448 | +0.00(+0.10%) |
Dec 08, 2004 | 3.461 | 3.474 | 3.402 | 3.473 | 437,666 | +0.05(+1.55%) |
Dec 07, 2004 | 3.504 | 3.509 | 3.420 | 3.420 | 323,405 | -0.10(-2.74%) |
Dec 06, 2004 | 3.526 | 3.545 | 3.500 | 3.516 | 175,734 | -0.03(-0.93%) |
Dec 03, 2004 | 3.650 | 3.650 | 3.531 | 3.549 | 149,675 | -0.09(-2.53%) |
Dec 02, 2004 | 3.597 | 3.689 | 3.597 | 3.642 | 152,347 | +0.02(+0.51%) |
Dec 01, 2004 | 3.605 | 3.648 | 3.567 | 3.623 | 271,286 | -0.01(-0.30%) |
Nov 30, 2004 | 3.577 | 3.689 | 3.558 | 3.634 | 281,308 | +0.03(+0.79%) |
Nov 29, 2004 | 3.642 | 3.659 | 3.530 | 3.606 | 175,734 | -0.00(-0.12%) |
Nov 26, 2004 | 3.576 | 3.629 | 3.540 | 3.610 | 106,242 | +0.05(+1.29%) |
Nov 24, 2004 | 3.414 | 3.586 | 3.367 | 3.564 | 529,208 | +0.24(+7.28%) |
Nov 23, 2004 | 3.243 | 3.322 | 3.204 | 3.322 | 341,446 | -0.02(-0.57%) |
Nov 22, 2004 | 3.218 | 3.341 | 3.172 | 3.341 | 152,347 | +0.12(+3.72%) |
Nov 19, 2004 | 3.336 | 3.336 | 3.221 | 3.222 | 54,791 | -0.09(-2.70%) |
Nov 18, 2004 | 3.310 | 3.340 | 3.310 | 3.311 | 28,732 | +0.00(+0.02%) |
Nov 17, 2004 | 3.270 | 3.340 | 3.260 | 3.310 | 130,965 | +0.07(+2.09%) |
Nov 16, 2004 | 3.279 | 3.319 | 3.227 | 3.243 | 132,970 | -0.09(-2.58%) |
Nov 15, 2004 | 3.321 | 3.342 | 3.272 | 3.328 | 136,979 | -0.06(-1.72%) |
Nov 12, 2004 | 3.350 | 3.388 | 3.310 | 3.387 | 81,519 | +0.01(+0.28%) |
Nov 11, 2004 | 3.334 | 3.381 | 3.319 | 3.377 | 66,819 | +0.04(+1.11%) |
Nov 10, 2004 | 3.319 | 3.358 | 3.300 | 3.340 | 79,514 | +0.04(+1.19%) |
Nov 09, 2004 | 3.278 | 3.308 | 3.243 | 3.301 | 114,929 | +0.03(+0.78%) |
Nov 08, 2004 | 3.243 | 3.287 | 3.233 | 3.276 | 121,611 | +0.01(+0.41%) |
Nov 05, 2004 | 3.172 | 3.262 | 3.168 | 3.262 | 273,958 | +0.13(+4.21%) |
Nov 04, 2004 | 3.073 | 3.157 | 3.073 | 3.130 | 58,132 | -0.01(-0.40%) |
Nov 03, 2004 | 3.083 | 3.143 | 3.083 | 3.143 | 81,519 | +0.08(+2.61%) |
Nov 02, 2004 | 3.098 | 3.111 | 3.048 | 3.063 | 86,865 | -0.00(-0.02%) |
Nov 01, 2004 | 3.010 | 3.097 | 2.993 | 3.063 | 140,320 | +0.04(+1.42%) |
Oct 29, 2004 | 3.107 | 3.107 | 3.011 | 3.021 | 79,514 | -0.06(-2.01%) |
Oct 28, 2004 | 3.078 | 3.099 | 3.023 | 3.082 | 91,542 | +0.01(+0.24%) |
Oct 27, 2004 | 3.029 | 3.075 | 2.994 | 3.075 | 366,837 | +0.08(+2.67%) |
Oct 26, 2004 | 2.997 | 3.021 | 2.968 | 2.995 | 147,002 | +0.02(+0.76%) |
Oct 25, 2004 | 2.918 | 2.996 | 2.918 | 2.973 | 130,965 | +0.05(+1.55%) |
Oct 22, 2004 | 2.977 | 2.977 | 2.924 | 2.927 | 108,915 | -0.05(-1.66%) |
Oct 21, 2004 | 2.986 | 2.998 | 2.962 | 2.977 | 91,542 | -0.00(-0.03%) |
Oct 20, 2004 | 2.995 | 3.039 | 2.972 | 2.978 | 137,647 | -0.02(-0.57%) |
Oct 19, 2004 | 3.021 | 3.069 | 2.995 | 2.995 | 98,892 | -0.02(-0.79%) |
Oct 18, 2004 | 3.069 | 3.069 | 2.994 | 3.019 | 119,606 | -0.04(-1.16%) |
Oct 15, 2004 | 3.072 | 3.083 | 3.051 | 3.054 | 138,315 | -0.01(-0.18%) |
Oct 14, 2004 | 3.067 | 3.098 | 3.045 | 3.059 | 197,116 | -0.02(-0.81%) |
Oct 13, 2004 | 3.122 | 3.122 | 3.054 | 3.084 | 348,128 | -0.01(-0.19%) |
Oct 12, 2004 | 3.091 | 3.091 | 2.996 | 3.090 | 207,139 | +0.03(+1.09%) |
Oct 11, 2004 | 3.018 | 3.085 | 2.981 | 3.057 | 348,128 | +0.04(+1.22%) |
Oct 08, 2004 | 3.160 | 3.160 | 3.020 | 3.020 | 324,073 | -0.14(-4.50%) |
Oct 07, 2004 | 3.238 | 3.242 | 3.162 | 3.162 | 206,471 | -0.08(-2.48%) |
Oct 06, 2004 | 3.277 | 3.277 | 3.217 | 3.243 | 180,411 | -0.02(-0.57%) |
Oct 05, 2004 | 3.315 | 3.315 | 3.254 | 3.261 | 110,251 | -0.05(-1.37%) |
Oct 04, 2004 | 3.310 | 3.342 | 3.285 | 3.306 | 273,290 | -0.02(-0.70%) |
Oct 01, 2004 | 3.368 | 3.412 | 3.321 | 3.330 | 253,913 | -0.04(-1.10%) |
Sep 30, 2004 | 3.289 | 3.367 | 3.264 | 3.367 | 205,135 | +0.08(+2.51%) |
Sep 29, 2004 | 3.184 | 3.289 | 3.184 | 3.284 | 181,080 | +0.09(+2.86%) |
Sep 28, 2004 | 3.205 | 3.235 | 3.153 | 3.193 | 305,363 | +0.00(+0.09%) |
Sep 27, 2004 | 3.230 | 3.230 | 3.190 | 3.190 | 164,375 | -0.05(-1.51%) |
Sep 24, 2004 | 3.219 | 3.245 | 3.218 | 3.239 | 53,455 | +0.03(+0.82%) |
Sep 23, 2004 | 3.202 | 3.234 | 3.201 | 3.213 | 106,910 | -0.03(-0.83%) |
Sep 22, 2004 | 3.246 | 3.248 | 3.198 | 3.240 | 257,254 | -0.04(-1.11%) |
Sep 21, 2004 | 3.193 | 3.285 | 3.193 | 3.276 | 190,434 | +0.06(+1.81%) |
Sep 20, 2004 | 3.243 | 3.275 | 3.217 | 3.218 | 247,899 | -0.05(-1.56%) |
Sep 17, 2004 | 3.215 | 3.328 | 3.205 | 3.269 | 420,293 | +0.02(+0.66%) |
Sep 16, 2004 | 3.218 | 3.248 | 3.210 | 3.247 | 127,624 | +0.04(+1.31%) |
Sep 15, 2004 | 3.215 | 3.245 | 3.193 | 3.205 | 203,130 | -0.03(-1.06%) |
Sep 14, 2004 | 3.293 | 3.314 | 3.210 | 3.240 | 222,508 | -0.04(-1.35%) |
Sep 13, 2004 | 3.228 | 3.302 | 3.226 | 3.284 | 206,471 | +0.06(+1.94%) |
Sep 10, 2004 | 3.187 | 3.222 | 3.136 | 3.222 | 721,647 | +0.03(+0.92%) |
Sep 09, 2004 | 3.123 | 3.192 | 3.121 | 3.192 | 82,855 | +0.07(+2.24%) |
Sep 08, 2004 | 3.093 | 3.168 | 3.077 | 3.122 | 223,844 | +0.03(+0.95%) |
Sep 07, 2004 | 3.043 | 3.093 | 3.024 | 3.093 | 66,819 | +0.07(+2.36%) |
Sep 03, 2004 | 3.034 | 3.078 | 2.996 | 3.022 | 144,329 | +0.01(+0.41%) |
Sep 02, 2004 | 2.972 | 3.043 | 2.972 | 3.009 | 241,217 | -0.01(-0.28%) |
Sep 01, 2004 | 2.933 | 3.030 | 2.926 | 3.018 | 271,286 | +0.08(+2.87%) |
Aug 31, 2004 | 2.894 | 2.933 | 2.848 | 2.933 | 198,453 | +0.05(+1.71%) |
Aug 30, 2004 | 2.947 | 2.947 | 2.881 | 2.884 | 70,828 | -0.06(-2.15%) |
Aug 27, 2004 | 2.916 | 2.947 | 2.898 | 2.947 | 103,569 | +0.05(+1.69%) |
Aug 26, 2004 | 2.961 | 2.985 | 2.889 | 2.898 | 178,407 | -0.07(-2.20%) |
Aug 25, 2004 | 2.970 | 2.970 | 2.886 | 2.964 | 106,910 | -0.01(-0.50%) |
Aug 24, 2004 | 2.968 | 2.979 | 2.897 | 2.979 | 207,139 | +0.01(+0.45%) |
Aug 23, 2004 | 2.860 | 2.965 | 2.860 | 2.965 | 249,903 | +0.07(+2.50%) |
Aug 20, 2004 | 2.893 | 2.896 | 2.884 | 2.893 | 138,315 | +0.01(+0.29%) |
Aug 19, 2004 | 2.893 | 2.918 | 2.880 | 2.884 | 134,974 | -0.00(-0.07%) |
Aug 18, 2004 | 2.840 | 2.912 | 2.839 | 2.886 | 94,956 | +0.03(+1.08%) |
Aug 17, 2004 | 2.916 | 2.916 | 2.839 | 2.855 | 113,592 | -0.04(-1.34%) |
Aug 16, 2004 | 2.801 | 2.897 | 2.798 | 2.894 | 200,457 | +0.07(+2.49%) |
Aug 13, 2004 | 2.817 | 2.850 | 2.796 | 2.824 | 107,578 | +0.01(+0.28%) |
Aug 12, 2004 | 2.823 | 2.851 | 2.797 | 2.816 | 167,716 | -0.03(-1.07%) |
Aug 11, 2004 | 2.837 | 2.885 | 2.819 | 2.846 | 142,993 | -0.01(-0.47%) |
Aug 10, 2004 | 2.779 | 2.866 | 2.779 | 2.860 | 452,366 | +0.08(+2.91%) |
Aug 09, 2004 | 2.822 | 2.840 | 2.732 | 2.779 | 201,794 | +0.05(+1.75%) |
Aug 06, 2004 | 2.900 | 2.908 | 2.731 | 2.731 | 293,336 | -0.18(-6.25%) |
Aug 05, 2004 | 2.980 | 3.043 | 2.903 | 2.913 | 453,702 | -0.13(-4.26%) |
Aug 04, 2004 | 3.005 | 3.063 | 2.948 | 3.043 | 273,958 | +0.03(+0.93%) |
Aug 03, 2004 | 3.024 | 3.066 | 2.980 | 3.015 | 298,682 | -0.05(-1.68%) |
Aug 02, 2004 | 3.111 | 3.111 | 2.971 | 3.066 | 207,807 | +0.00(+0.16%) |
Jul 30, 2004 | 3.091 | 3.104 | 3.026 | 3.062 | 298,682 | -0.01(-0.18%) |
Jul 29, 2004 | 3.084 | 3.101 | 3.042 | 3.067 | 229,858 | -0.00(-0.02%) |
Jul 28, 2004 | 3.143 | 3.143 | 3.036 | 3.067 | 311,377 | -0.06(-1.79%) |
Jul 27, 2004 | 3.174 | 3.215 | 3.064 | 3.123 | 642,132 | -0.17(-5.09%) |
Jul 26, 2004 | 3.343 | 3.389 | 3.215 | 3.291 | 260,595 | -0.05(-1.55%) |
Jul 23, 2004 | 3.474 | 3.474 | 3.343 | 3.343 | 234,535 | -0.03(-0.84%) |
Jul 22, 2004 | 3.473 | 3.544 | 3.369 | 3.371 | 295,341 | -0.12(-3.40%) |
Jul 21, 2004 | 3.587 | 3.592 | 3.490 | 3.490 | 152,347 | -0.10(-2.67%) |
Jul 20, 2004 | 3.521 | 3.586 | 3.495 | 3.586 | 123,615 | +0.08(+2.36%) |
Jul 19, 2004 | 3.483 | 3.554 | 3.483 | 3.503 | 120,274 | -0.04(-1.03%) |
Jul 16, 2004 | 3.562 | 3.582 | 3.484 | 3.539 | 213,821 | +0.00(+0.01%) |
Jul 15, 2004 | 3.532 | 3.579 | 3.516 | 3.539 | 233,867 | +0.01(+0.23%) |
Jul 14, 2004 | 3.455 | 3.588 | 3.448 | 3.531 | 310,709 | +0.06(+1.61%) |
Jul 13, 2004 | 3.411 | 3.475 | 3.410 | 3.475 | 358,819 | +0.11(+3.20%) |
Jul 12, 2004 | 3.422 | 3.437 | 3.367 | 3.367 | 144,997 | -0.04(-1.27%) |
Jul 09, 2004 | 3.419 | 3.463 | 3.398 | 3.411 | 91,542 | +0.00(+0.07%) |
Jul 08, 2004 | 3.463 | 3.479 | 3.399 | 3.408 | 150,343 | -0.06(-1.63%) |
Jul 07, 2004 | 3.469 | 3.528 | 3.453 | 3.465 | 112,256 | +0.03(+0.92%) |
Jul 06, 2004 | 3.493 | 3.494 | 3.414 | 3.433 | 147,670 | -0.11(-3.10%) |
Jul 02, 2004 | 3.546 | 3.573 | 3.495 | 3.543 | 46,773 | -0.00(-0.11%) |
Jul 01, 2004 | 3.564 | 3.626 | 3.538 | 3.547 | 67,487 | -0.05(-1.40%) |
Jun 30, 2004 | 3.650 | 3.674 | 3.589 | 3.597 | 252,576 | -0.08(-2.12%) |
Jun 29, 2004 | 3.537 | 3.678 | 3.499 | 3.675 | 469,071 | +0.11(+2.95%) |
Jun 28, 2004 | 3.420 | 3.587 | 3.420 | 3.570 | 430,315 | +0.16(+4.56%) |
Jun 25, 2004 | 3.443 | 3.455 | 3.414 | 3.414 | 269,281 | -0.06(-1.65%) |
Jun 24, 2004 | 3.513 | 3.514 | 3.431 | 3.472 | 84,192 | -0.02(-0.54%) |
Jun 23, 2004 | 3.426 | 3.515 | 3.426 | 3.491 | 131,633 | +0.03(+0.85%) |
Jun 22, 2004 | 3.404 | 3.478 | 3.404 | 3.461 | 181,748 | +0.03(+0.84%) |
Jun 21, 2004 | 3.492 | 3.492 | 3.409 | 3.432 | 96,887 | -0.07(-1.90%) |
Jun 18, 2004 | 3.435 | 3.498 | 3.405 | 3.498 | 276,631 | +0.04(+1.24%) |
Jun 17, 2004 | 3.433 | 3.464 | 3.400 | 3.456 | 177,739 | +0.06(+1.63%) |
Jun 16, 2004 | 3.310 | 3.427 | 3.310 | 3.400 | 358,819 | -0.01(-0.23%) |
Jun 15, 2004 | 3.218 | 3.417 | 3.207 | 3.408 | 266,608 | +0.18(+5.51%) |
Jun 14, 2004 | 3.303 | 3.321 | 3.228 | 3.230 | 134,306 | -0.09(-2.78%) |
Jun 10, 2004 | 3.362 | 3.362 | 3.284 | 3.322 | 207,807 | -0.02(-0.52%) |
Jun 09, 2004 | 3.390 | 3.390 | 3.336 | 3.340 | 104,238 | -0.03(-0.79%) |
Jun 08, 2004 | 3.248 | 3.391 | 3.248 | 3.366 | 187,093 | -0.02(-0.72%) |
Jun 07, 2004 | 3.199 | 3.392 | 3.199 | 3.391 | 199,121 | +0.19(+6.09%) |
Jun 04, 2004 | 3.298 | 3.299 | 3.196 | 3.196 | 133,638 | -0.02(-0.73%) |
Jun 03, 2004 | 3.276 | 3.302 | 3.220 | 3.220 | 142,993 | -0.04(-1.28%) |
Jun 02, 2004 | 3.316 | 3.316 | 3.250 | 3.262 | 217,830 | -0.05(-1.52%) |
Jun 01, 2004 | 3.280 | 3.355 | 3.280 | 3.312 | 278,636 | +0.02(+0.62%) |
May 28, 2004 | 3.292 | 3.315 | 3.254 | 3.291 | 165,711 | -0.02(-0.54%) |
May 27, 2004 | 3.216 | 3.309 | 3.204 | 3.309 | 76,173 | +0.05(+1.59%) |
May 26, 2004 | 3.271 | 3.310 | 3.227 | 3.258 | 66,151 | -0.06(-1.80%) |
May 25, 2004 | 3.234 | 3.322 | 3.173 | 3.317 | 308,036 | +0.10(+3.01%) |
May 24, 2004 | 3.078 | 3.248 | 3.078 | 3.221 | 171,057 | +0.08(+2.46%) |
May 21, 2004 | 3.081 | 3.143 | 3.069 | 3.143 | 168,384 | +0.06(+2.07%) |
May 20, 2004 | 3.080 | 3.093 | 3.008 | 3.079 | 201,125 | -0.00(-0.16%) |
May 19, 2004 | 3.079 | 3.116 | 3.055 | 3.084 | 348,796 | -0.02(-0.56%) |
May 18, 2004 | 3.061 | 3.107 | 3.061 | 3.102 | 54,123 | +0.06(+2.02%) |
May 17, 2004 | 3.168 | 3.168 | 3.034 | 3.041 | 134,306 | -0.13(-4.12%) |
May 14, 2004 | 3.121 | 3.188 | 3.068 | 3.171 | 166,379 | +0.06(+1.84%) |
May 13, 2004 | 3.182 | 3.202 | 3.113 | 3.114 | 144,329 | -0.11(-3.52%) |
May 12, 2004 | 3.104 | 3.228 | 3.079 | 3.228 | 169,720 | +0.11(+3.37%) |
May 11, 2004 | 3.056 | 3.122 | 3.044 | 3.122 | 338,773 | +0.09(+2.91%) |
May 10, 2004 | 3.096 | 3.098 | 2.945 | 3.034 | 126,288 | -0.07(-2.16%) |
May 07, 2004 | 3.107 | 3.239 | 3.087 | 3.101 | 220,503 | -0.02(-0.66%) |
May 06, 2004 | 3.217 | 3.225 | 3.080 | 3.121 | 463,057 | -0.09(-2.75%) |
May 05, 2004 | 3.284 | 3.287 | 3.210 | 3.210 | 237,208 | -0.09(-2.81%) |
May 04, 2004 | 3.209 | 3.387 | 3.209 | 3.302 | 294,004 | +0.10(+3.21%) |
May 03, 2004 | 3.123 | 3.235 | 3.110 | 3.200 | 619,414 | +0.09(+2.89%) |
Apr 30, 2004 | 3.186 | 3.192 | 3.110 | 3.110 | 317,391 | -0.05(-1.69%) |
Apr 29, 2004 | 3.286 | 3.298 | 3.163 | 3.163 | 139,652 | -0.10(-3.06%) |
Apr 28, 2004 | 3.367 | 3.367 | 3.219 | 3.263 | 223,844 | -0.06(-1.93%) |
Apr 27, 2004 | 3.267 | 3.383 | 3.243 | 3.327 | 471,075 | +0.13(+4.22%) |
Apr 26, 2004 | 3.267 | 3.267 | 3.180 | 3.193 | 238,544 | -0.04(-1.16%) |
Apr 23, 2004 | 3.218 | 3.261 | 3.147 | 3.230 | 219,835 | +0.02(+0.54%) |
Apr 22, 2004 | 3.173 | 3.242 | 3.099 | 3.213 | 259,926 | +0.04(+1.29%) |
Apr 21, 2004 | 3.069 | 3.180 | 3.020 | 3.172 | 116,265 | +0.11(+3.65%) |
Apr 20, 2004 | 3.181 | 3.193 | 3.048 | 3.060 | 155,688 | -0.12(-3.69%) |
Apr 19, 2004 | 3.125 | 3.198 | 3.076 | 3.177 | 306,032 | +0.03(+1.11%) |
Apr 16, 2004 | 3.055 | 3.162 | 3.041 | 3.142 | 236,540 | +0.10(+3.40%) |
Apr 15, 2004 | 3.063 | 3.095 | 2.983 | 3.039 | 154,352 | -0.02(-0.54%) |
Apr 14, 2004 | 3.144 | 3.144 | 3.024 | 3.056 | 82,187 | -0.02(-0.78%) |
Apr 13, 2004 | 3.174 | 3.195 | 3.074 | 3.079 | 174,398 | -0.12(-3.70%) |
Apr 12, 2004 | 3.153 | 3.235 | 3.135 | 3.198 | 272,622 | +0.05(+1.75%) |
Apr 08, 2004 | 3.194 | 3.197 | 3.141 | 3.143 | 92,878 | -0.05(-1.58%) |
Apr 07, 2004 | 3.192 | 3.195 | 3.125 | 3.193 | 109,583 | +0.00(+0.03%) |
Apr 06, 2004 | 3.184 | 3.205 | 3.176 | 3.192 | 168,384 | -0.00(-0.02%) |
Apr 05, 2004 | 3.183 | 3.195 | 3.176 | 3.193 | 173,730 | +0.00(+0.00%) |
Apr 02, 2004 | 3.174 | 3.233 | 3.174 | 3.193 | 203,130 | +0.02(+0.57%) |
Apr 01, 2004 | 3.185 | 3.194 | 3.163 | 3.175 | 110,919 | -0.01(-0.16%) |
Mar 31, 2004 | 3.205 | 3.225 | 3.165 | 3.180 | 389,556 | -0.06(-1.92%) |
Mar 30, 2004 | 3.122 | 3.243 | 3.078 | 3.242 | 275,295 | +0.12(+3.82%) |
Mar 29, 2004 | 3.093 | 3.168 | 3.070 | 3.123 | 243,890 | +0.05(+1.48%) |
Mar 26, 2004 | 3.038 | 3.083 | 3.004 | 3.077 | 217,162 | +0.03(+1.13%) |
Mar 25, 2004 | 3.046 | 3.084 | 3.014 | 3.043 | 198,453 | +0.02(+0.79%) |
Mar 24, 2004 | 2.950 | 3.034 | 2.947 | 3.019 | 223,844 | +0.05(+1.65%) |
Mar 23, 2004 | 2.971 | 3.015 | 2.962 | 2.970 | 107,578 | -0.02(-0.72%) |
Mar 22, 2004 | 3.049 | 3.084 | 2.936 | 2.992 | 166,379 | -0.07(-2.42%) |
Mar 19, 2004 | 3.054 | 3.156 | 3.048 | 3.066 | 171,725 | -0.01(-0.28%) |
Mar 18, 2004 | 3.121 | 3.144 | 3.046 | 3.074 | 140,320 | -0.02(-0.79%) |
Mar 17, 2004 | 3.129 | 3.177 | 3.077 | 3.099 | 254,581 | -0.02(-0.75%) |
Mar 16, 2004 | 3.138 | 3.149 | 3.093 | 3.122 | 345,455 | +0.01(+0.47%) |
Mar 15, 2004 | 3.193 | 3.205 | 3.108 | 3.108 | 376,860 | -0.09(-2.82%) |
Mar 12, 2004 | 3.063 | 3.212 | 3.048 | 3.198 | 316,055 | +0.14(+4.67%) |
Mar 11, 2004 | 3.048 | 3.093 | 3.044 | 3.056 | 195,780 | -0.01(-0.41%) |
Mar 10, 2004 | 3.049 | 3.100 | 3.003 | 3.068 | 253,913 | -0.02(-0.57%) |
Mar 09, 2004 | 3.083 | 3.127 | 3.074 | 3.085 | 166,379 | -0.00(-0.13%) |
Mar 08, 2004 | 3.099 | 3.120 | 3.088 | 3.089 | 89,537 | -0.05(-1.50%) |
Mar 05, 2004 | 3.121 | 3.143 | 3.085 | 3.136 | 87,533 | -0.00(-0.03%) |
Mar 04, 2004 | 3.106 | 3.140 | 3.088 | 3.137 | 71,496 | +0.02(+0.69%) |
Mar 03, 2004 | 3.153 | 3.153 | 3.072 | 3.116 | 474,416 | -0.03(-0.89%) |
Mar 02, 2004 | 3.093 | 3.185 | 3.087 | 3.144 | 375,524 | +0.03(+0.98%) |