Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.628 | 4.642 | 4.601 | 4.640 | 1,329,017 | +0.03(+0.71%) |
Mar 30, 2005 | 4.531 | 4.608 | 4.514 | 4.607 | 2,000,641 | +0.05(+1.20%) |
Mar 29, 2005 | 4.645 | 4.648 | 4.552 | 4.553 | 1,146,685 | -0.10(-2.09%) |
Mar 28, 2005 | 4.649 | 4.720 | 4.640 | 4.650 | 923,195 | -0.01(-0.22%) |
Mar 24, 2005 | 4.660 | 4.679 | 4.638 | 4.660 | 797,410 | +0.02(+0.37%) |
Mar 23, 2005 | 4.727 | 4.727 | 4.607 | 4.643 | 1,510,578 | -0.07(-1.42%) |
Mar 22, 2005 | 4.725 | 4.773 | 4.689 | 4.710 | 682,010 | -0.03(-0.69%) |
Mar 21, 2005 | 4.710 | 4.765 | 4.710 | 4.743 | 645,082 | +0.03(+0.70%) |
Mar 18, 2005 | 4.759 | 4.764 | 4.669 | 4.710 | 1,573,663 | -0.06(-1.34%) |
Mar 17, 2005 | 4.768 | 4.791 | 4.759 | 4.774 | 1,122,836 | +0.01(+0.16%) |
Mar 16, 2005 | 4.851 | 4.851 | 4.752 | 4.766 | 1,895,628 | -0.08(-1.58%) |
Mar 15, 2005 | 4.897 | 4.905 | 4.830 | 4.842 | 2,237,210 | -0.03(-0.71%) |
Mar 14, 2005 | 5.000 | 5.000 | 4.868 | 4.877 | 1,451,340 | -0.11(-2.21%) |
Mar 11, 2005 | 5.043 | 5.069 | 4.953 | 4.987 | 1,216,694 | -0.07(-1.46%) |
Mar 10, 2005 | 5.178 | 5.181 | 5.036 | 5.061 | 892,422 | -0.11(-2.05%) |
Mar 09, 2005 | 5.147 | 5.173 | 5.138 | 5.166 | 847,031 | +0.00(+0.03%) |
Mar 08, 2005 | 5.178 | 5.213 | 5.156 | 5.165 | 657,392 | -0.01(-0.25%) |
Mar 07, 2005 | 5.126 | 5.187 | 5.115 | 5.178 | 866,265 | +0.06(+1.12%) |
Mar 04, 2005 | 5.142 | 5.149 | 5.115 | 5.120 | 1,110,527 | -0.02(-0.40%) |
Mar 03, 2005 | 5.201 | 5.210 | 5.101 | 5.141 | 1,258,623 | -0.05(-0.90%) |
Mar 02, 2005 | 5.260 | 5.262 | 5.179 | 5.188 | 1,054,751 | -0.09(-1.66%) |
Mar 01, 2005 | 5.236 | 5.315 | 5.232 | 5.276 | 1,052,443 | +0.04(+0.76%) |
Feb 28, 2005 | 5.156 | 5.243 | 5.156 | 5.236 | 1,215,540 | +0.17(+3.28%) |
Feb 25, 2005 | 5.039 | 5.075 | 5.030 | 5.069 | 619,695 | +0.05(+1.04%) |
Feb 24, 2005 | 4.931 | 5.017 | 4.931 | 5.017 | 781,254 | +0.08(+1.72%) |
Feb 23, 2005 | 4.857 | 4.933 | 4.853 | 4.932 | 968,586 | +0.10(+2.01%) |
Feb 22, 2005 | 4.998 | 4.998 | 4.835 | 4.835 | 1,104,372 | -0.12(-2.41%) |
Feb 18, 2005 | 5.059 | 5.140 | 4.951 | 4.955 | 1,621,362 | -0.10(-2.06%) |
Feb 17, 2005 | 4.909 | 5.068 | 4.894 | 5.059 | 1,473,651 | +0.19(+3.86%) |
Feb 16, 2005 | 4.848 | 4.879 | 4.842 | 4.871 | 897,038 | +0.02(+0.34%) |
Feb 15, 2005 | 4.863 | 4.887 | 4.831 | 4.854 | 1,197,461 | -0.03(-0.53%) |
Feb 14, 2005 | 4.927 | 4.927 | 4.880 | 4.880 | 295,422 | -0.05(-0.95%) |
Feb 11, 2005 | 4.940 | 4.957 | 4.907 | 4.927 | 1,180,536 | -0.01(-0.25%) |
Feb 10, 2005 | 4.867 | 4.942 | 4.866 | 4.939 | 845,493 | +0.06(+1.30%) |
Feb 09, 2005 | 4.879 | 4.917 | 4.853 | 4.876 | 775,868 | -0.01(-0.14%) |
Feb 08, 2005 | 4.873 | 4.892 | 4.861 | 4.883 | 710,091 | +0.00(+0.09%) |
Feb 07, 2005 | 4.870 | 4.895 | 4.866 | 4.879 | 712,399 | +0.01(+0.18%) |
Feb 04, 2005 | 4.796 | 4.887 | 4.796 | 4.870 | 2,222,978 | +0.07(+1.55%) |
Feb 03, 2005 | 4.792 | 4.805 | 4.775 | 4.796 | 2,342,993 | +0.02(+0.44%) |
Feb 02, 2005 | 4.759 | 4.792 | 4.740 | 4.775 | 1,958,713 | +0.01(+0.24%) |
Feb 01, 2005 | 4.675 | 4.829 | 4.660 | 4.763 | 2,011,797 | +0.10(+2.25%) |
Jan 31, 2005 | 4.593 | 4.679 | 4.593 | 4.659 | 646,621 | +0.09(+1.90%) |
Jan 28, 2005 | 4.558 | 4.580 | 4.534 | 4.572 | 503,141 | +0.00(+0.00%) |
Jan 27, 2005 | 4.541 | 4.581 | 4.521 | 4.572 | 2,104,501 | +0.02(+0.40%) |
Jan 26, 2005 | 4.558 | 4.562 | 4.551 | 4.554 | 743,557 | +0.02(+0.34%) |
Jan 25, 2005 | 4.567 | 4.606 | 4.516 | 4.538 | 1,162,841 | -0.05(-1.00%) |
Jan 24, 2005 | 4.562 | 4.634 | 4.555 | 4.584 | 526,990 | +0.00(+0.02%) |
Jan 21, 2005 | 4.571 | 4.609 | 4.571 | 4.583 | 647,390 | -0.02(-0.36%) |
Jan 20, 2005 | 4.653 | 4.661 | 4.588 | 4.600 | 596,615 | -0.06(-1.30%) |
Jan 19, 2005 | 4.637 | 4.686 | 4.637 | 4.660 | 1,601,744 | +0.04(+0.90%) |
Jan 18, 2005 | 4.564 | 4.653 | 4.564 | 4.619 | 1,442,493 | +0.04(+0.83%) |
Jan 14, 2005 | 4.463 | 4.584 | 4.463 | 4.581 | 552,763 | +0.11(+2.44%) |
Jan 13, 2005 | 4.441 | 4.491 | 4.441 | 4.471 | 2,076,036 | +0.03(+0.74%) |
Jan 12, 2005 | 4.445 | 4.472 | 4.409 | 4.438 | 584,305 | +0.01(+0.33%) |
Jan 11, 2005 | 4.463 | 4.471 | 4.387 | 4.424 | 930,888 | -0.04(-0.97%) |
Jan 10, 2005 | 4.503 | 4.503 | 4.454 | 4.467 | 694,704 | +0.03(+0.59%) |
Jan 07, 2005 | 4.483 | 4.541 | 4.441 | 4.441 | 1,124,375 | -0.04(-0.93%) |
Jan 06, 2005 | 4.534 | 4.534 | 4.466 | 4.483 | 921,272 | -0.04(-0.82%) |
Jan 05, 2005 | 4.568 | 4.578 | 4.511 | 4.520 | 1,549,429 | -0.05(-1.04%) |
Jan 04, 2005 | 4.575 | 4.595 | 4.562 | 4.568 | 866,265 | -0.02(-0.36%) |
Jan 03, 2005 | 4.581 | 4.593 | 4.558 | 4.584 | 1,097,448 | +0.03(+0.55%) |
Dec 31, 2004 | 4.565 | 4.575 | 4.545 | 4.559 | 389,280 | -0.03(-0.60%) |
Dec 30, 2004 | 4.571 | 4.592 | 4.558 | 4.587 | 232,337 | +0.00(+0.06%) |
Dec 29, 2004 | 4.525 | 4.585 | 4.505 | 4.584 | 818,951 | +0.08(+1.79%) |
Dec 28, 2004 | 4.571 | 4.571 | 4.484 | 4.503 | 539,684 | -0.05(-1.20%) |
Dec 27, 2004 | 4.577 | 4.593 | 4.539 | 4.558 | 256,186 | -0.01(-0.23%) |
Dec 23, 2004 | 4.580 | 4.617 | 4.567 | 4.568 | 390,819 | -0.00(-0.06%) |
Dec 22, 2004 | 4.539 | 4.571 | 4.533 | 4.571 | 988,203 | +0.04(+0.86%) |
Dec 21, 2004 | 4.506 | 4.549 | 4.506 | 4.532 | 463,136 | +0.03(+0.56%) |
Dec 20, 2004 | 4.519 | 4.524 | 4.495 | 4.507 | 508,526 | +0.00(+0.02%) |
Dec 17, 2004 | 4.531 | 4.580 | 4.503 | 4.506 | 1,671,753 | -0.04(-0.84%) |
Dec 16, 2004 | 4.501 | 4.565 | 4.498 | 4.544 | 1,261,700 | +0.07(+1.45%) |
Dec 15, 2004 | 4.381 | 4.479 | 4.380 | 4.479 | 999,743 | +0.10(+2.26%) |
Dec 14, 2004 | 4.372 | 4.428 | 4.362 | 4.380 | 1,850,237 | +0.03(+0.70%) |
Dec 13, 2004 | 4.371 | 4.371 | 4.332 | 4.350 | 494,294 | +0.01(+0.32%) |
Dec 10, 2004 | 4.312 | 4.358 | 4.309 | 4.336 | 975,125 | +0.00(+0.06%) |
Dec 09, 2004 | 4.292 | 4.352 | 4.285 | 4.334 | 937,812 | +0.02(+0.46%) |
Dec 08, 2004 | 4.298 | 4.315 | 4.289 | 4.314 | 878,189 | +0.02(+0.57%) |
Dec 07, 2004 | 4.296 | 4.298 | 4.274 | 4.289 | 1,250,160 | +0.01(+0.26%) |
Dec 06, 2004 | 4.310 | 4.310 | 4.271 | 4.278 | 1,255,930 | -0.01(-0.24%) |
Dec 03, 2004 | 4.297 | 4.305 | 4.275 | 4.289 | 509,680 | +0.00(+0.04%) |
Dec 02, 2004 | 4.216 | 4.339 | 4.216 | 4.287 | 3,282,345 | +0.08(+1.79%) |
Dec 01, 2004 | 4.125 | 4.220 | 4.125 | 4.211 | 1,032,440 | +0.07(+1.72%) |
Nov 30, 2004 | 4.118 | 4.154 | 4.118 | 4.140 | 1,145,916 | +0.03(+0.70%) |
Nov 29, 2004 | 4.053 | 4.140 | 4.053 | 4.112 | 1,429,029 | +0.08(+2.04%) |
Nov 26, 2004 | 3.995 | 4.051 | 3.990 | 4.029 | 575,843 | +0.03(+0.65%) |
Nov 24, 2004 | 3.921 | 4.008 | 3.921 | 4.003 | 1,714,066 | +0.07(+1.76%) |
Nov 23, 2004 | 3.921 | 3.956 | 3.914 | 3.934 | 1,251,699 | +0.00(+0.00%) |
Nov 22, 2004 | 3.900 | 3.938 | 3.900 | 3.934 | 737,402 | +0.02(+0.55%) |
Nov 19, 2004 | 3.958 | 3.965 | 3.901 | 3.913 | 1,502,500 | -0.04(-0.94%) |
Nov 18, 2004 | 3.960 | 3.982 | 3.940 | 3.950 | 376,586 | -0.02(-0.46%) |
Nov 17, 2004 | 3.966 | 3.990 | 3.966 | 3.968 | 1,580,972 | +0.00(+0.11%) |
Nov 16, 2004 | 3.971 | 3.977 | 3.951 | 3.964 | 880,497 | +0.01(+0.13%) |
Nov 15, 2004 | 3.997 | 3.997 | 3.947 | 3.958 | 869,342 | -0.03(-0.67%) |
Nov 12, 2004 | 4.012 | 4.024 | 3.983 | 3.985 | 553,148 | -0.03(-0.67%) |
Nov 11, 2004 | 3.991 | 4.033 | 3.991 | 4.012 | 835,492 | +0.02(+0.48%) |
Nov 10, 2004 | 3.949 | 4.015 | 3.939 | 3.993 | 757,789 | +0.04(+1.12%) |
Nov 09, 2004 | 3.974 | 3.974 | 3.942 | 3.949 | 308,116 | -0.01(-0.31%) |
Nov 08, 2004 | 3.973 | 3.980 | 3.953 | 3.961 | 493,909 | -0.01(-0.20%) |
Nov 05, 2004 | 3.943 | 3.993 | 3.943 | 3.969 | 842,415 | +0.01(+0.22%) |
Nov 04, 2004 | 3.854 | 3.964 | 3.854 | 3.960 | 1,242,082 | +0.11(+2.93%) |
Nov 03, 2004 | 3.843 | 3.885 | 3.843 | 3.848 | 882,036 | +0.03(+0.73%) |
Nov 02, 2004 | 3.804 | 3.834 | 3.804 | 3.820 | 1,219,002 | +0.01(+0.30%) |
Nov 01, 2004 | 3.843 | 3.847 | 3.809 | 3.809 | 514,681 | -0.01(-0.34%) |
Oct 29, 2004 | 3.822 | 3.837 | 3.793 | 3.822 | 580,074 | +0.01(+0.32%) |
Oct 28, 2004 | 3.800 | 3.828 | 3.785 | 3.809 | 742,018 | +0.01(+0.32%) |
Oct 27, 2004 | 3.831 | 3.831 | 3.751 | 3.797 | 544,685 | -0.01(-0.32%) |
Oct 26, 2004 | 3.811 | 3.815 | 3.792 | 3.809 | 288,883 | +0.01(+0.18%) |
Oct 25, 2004 | 3.792 | 3.820 | 3.771 | 3.802 | 659,315 | +0.01(+0.27%) |
Oct 22, 2004 | 3.796 | 3.825 | 3.792 | 3.792 | 335,427 | -0.02(-0.55%) |
Oct 21, 2004 | 3.787 | 3.831 | 3.783 | 3.813 | 567,765 | +0.03(+0.71%) |
Oct 20, 2004 | 3.791 | 3.806 | 3.770 | 3.786 | 465,829 | -0.01(-0.14%) |
Oct 19, 2004 | 3.844 | 3.873 | 3.783 | 3.791 | 472,753 | -0.04(-0.93%) |
Oct 18, 2004 | 3.847 | 3.859 | 3.814 | 3.827 | 623,541 | -0.02(-0.41%) |
Oct 15, 2004 | 3.871 | 3.881 | 3.834 | 3.842 | 1,725,606 | -0.03(-0.69%) |
Oct 14, 2004 | 3.882 | 3.905 | 3.863 | 3.869 | 896,269 | -0.02(-0.45%) |
Oct 13, 2004 | 3.886 | 3.896 | 3.863 | 3.886 | 773,176 | +0.01(+0.16%) |
Oct 12, 2004 | 3.917 | 3.917 | 3.877 | 3.880 | 599,692 | -0.04(-1.04%) |
Oct 11, 2004 | 3.956 | 3.956 | 3.921 | 3.921 | 90,396 | -0.01(-0.33%) |
Oct 08, 2004 | 3.932 | 3.964 | 3.930 | 3.934 | 837,415 | -0.00(-0.07%) |
Oct 07, 2004 | 3.910 | 3.958 | 3.910 | 3.937 | 820,105 | +0.02(+0.58%) |
Oct 06, 2004 | 3.924 | 3.924 | 3.896 | 3.914 | 1,127,452 | -0.00(-0.07%) |
Oct 05, 2004 | 3.900 | 3.921 | 3.883 | 3.917 | 1,077,061 | +0.02(+0.44%) |
Oct 04, 2004 | 3.858 | 3.915 | 3.858 | 3.900 | 867,419 | +0.02(+0.63%) |
Oct 01, 2004 | 3.844 | 3.897 | 3.844 | 3.875 | 1,938,710 | +0.05(+1.22%) |
Sep 30, 2004 | 3.828 | 3.843 | 3.813 | 3.828 | 1,118,605 | +0.01(+0.18%) |
Sep 29, 2004 | 3.815 | 3.865 | 3.813 | 3.822 | 840,877 | +0.02(+0.52%) |
Sep 28, 2004 | 3.832 | 3.834 | 3.793 | 3.802 | 857,033 | -0.02(-0.57%) |
Sep 27, 2004 | 3.882 | 3.882 | 3.811 | 3.823 | 823,182 | -0.06(-1.63%) |
Sep 24, 2004 | 3.873 | 3.908 | 3.868 | 3.886 | 416,976 | +0.01(+0.34%) |
Sep 23, 2004 | 3.873 | 3.880 | 3.869 | 3.873 | 935,120 | -0.00(-0.11%) |
Sep 22, 2004 | 3.904 | 3.904 | 3.870 | 3.878 | 693,550 | -0.02(-0.56%) |
Sep 21, 2004 | 3.898 | 3.952 | 3.898 | 3.900 | 503,526 | +0.00(+0.04%) |
Sep 20, 2004 | 3.913 | 3.913 | 3.893 | 3.898 | 276,958 | -0.02(-0.60%) |
Sep 17, 2004 | 3.925 | 3.971 | 3.908 | 3.921 | 285,036 | +0.01(+0.33%) |
Sep 16, 2004 | 3.918 | 3.924 | 3.899 | 3.908 | 315,809 | +0.01(+0.27%) |
Sep 15, 2004 | 3.919 | 3.927 | 3.886 | 3.898 | 780,100 | -0.03(-0.75%) |
Sep 14, 2004 | 3.846 | 3.927 | 3.834 | 3.927 | 893,191 | +0.11(+2.81%) |
Sep 13, 2004 | 3.805 | 3.843 | 3.802 | 3.820 | 368,893 | +0.01(+0.27%) |
Sep 10, 2004 | 3.806 | 3.812 | 3.784 | 3.809 | 745,865 | +0.01(+0.23%) |
Sep 09, 2004 | 3.752 | 3.805 | 3.752 | 3.801 | 391,973 | +0.05(+1.29%) |
Sep 08, 2004 | 3.752 | 3.768 | 3.726 | 3.752 | 867,419 | -0.02(-0.57%) |
Sep 07, 2004 | 3.799 | 3.813 | 3.758 | 3.774 | 561,226 | -0.02(-0.64%) |
Sep 03, 2004 | 3.765 | 3.803 | 3.764 | 3.798 | 1,009,360 | +0.03(+0.78%) |
Sep 02, 2004 | 3.774 | 3.783 | 3.759 | 3.769 | 515,450 | -0.01(-0.37%) |
Sep 01, 2004 | 3.742 | 3.791 | 3.742 | 3.783 | 859,341 | +0.04(+0.97%) |
Aug 31, 2004 | 3.751 | 3.751 | 3.735 | 3.746 | 663,546 | +0.01(+0.33%) |
Aug 30, 2004 | 3.755 | 3.769 | 3.726 | 3.734 | 210,796 | -0.01(-0.25%) |
Aug 27, 2004 | 3.746 | 3.752 | 3.737 | 3.744 | 662,777 | +0.00(+0.00%) |
Aug 26, 2004 | 3.731 | 3.757 | 3.726 | 3.744 | 561,610 | +0.02(+0.49%) |
Aug 25, 2004 | 3.709 | 3.737 | 3.706 | 3.725 | 647,390 | -0.01(-0.14%) |
Aug 24, 2004 | 3.757 | 3.768 | 3.718 | 3.731 | 767,021 | -0.03(-0.71%) |
Aug 23, 2004 | 3.744 | 3.769 | 3.736 | 3.757 | 432,747 | +0.01(+0.25%) |
Aug 20, 2004 | 3.699 | 3.771 | 3.699 | 3.748 | 1,261,316 | +0.07(+2.03%) |
Aug 19, 2004 | 3.640 | 3.674 | 3.640 | 3.673 | 596,615 | +0.01(+0.28%) |
Aug 18, 2004 | 3.668 | 3.668 | 3.648 | 3.663 | 755,866 | -0.01(-0.14%) |
Aug 17, 2004 | 3.655 | 3.702 | 3.652 | 3.668 | 1,327,093 | +0.01(+0.21%) |
Aug 16, 2004 | 3.614 | 3.666 | 3.594 | 3.660 | 585,075 | +0.07(+2.03%) |
Aug 13, 2004 | 3.616 | 3.618 | 3.583 | 3.588 | 876,266 | -0.01(-0.19%) |
Aug 12, 2004 | 3.596 | 3.608 | 3.557 | 3.594 | 685,857 | -0.00(-0.05%) |
Aug 11, 2004 | 3.633 | 3.633 | 3.594 | 3.596 | 1,161,303 | -0.05(-1.26%) |
Aug 10, 2004 | 3.692 | 3.695 | 3.616 | 3.642 | 1,462,111 | -0.05(-1.25%) |
Aug 09, 2004 | 3.709 | 3.729 | 3.669 | 3.688 | 633,927 | -0.03(-0.79%) |
Aug 06, 2004 | 3.756 | 3.758 | 3.692 | 3.718 | 1,589,819 | -0.08(-2.03%) |
Aug 05, 2004 | 3.839 | 3.839 | 3.783 | 3.795 | 295,422 | -0.04(-1.04%) |
Aug 04, 2004 | 3.822 | 3.856 | 3.802 | 3.835 | 398,128 | -0.02(-0.47%) |
Aug 03, 2004 | 3.822 | 3.865 | 3.811 | 3.853 | 586,613 | +0.01(+0.36%) |
Aug 02, 2004 | 3.829 | 3.839 | 3.800 | 3.839 | 363,123 | +0.03(+0.82%) |
Jul 30, 2004 | 3.748 | 3.812 | 3.743 | 3.808 | 815,874 | +0.05(+1.36%) |
Jul 29, 2004 | 3.749 | 3.763 | 3.716 | 3.757 | 890,883 | +0.01(+0.14%) |
Jul 28, 2004 | 3.731 | 3.761 | 3.680 | 3.751 | 472,753 | +0.00(+0.07%) |
Jul 27, 2004 | 3.696 | 3.755 | 3.679 | 3.749 | 572,765 | +0.05(+1.29%) |
Jul 26, 2004 | 3.758 | 3.758 | 3.679 | 3.701 | 530,068 | -0.05(-1.29%) |
Jul 23, 2004 | 3.783 | 3.783 | 3.731 | 3.750 | 493,909 | -0.03(-0.76%) |
Jul 22, 2004 | 3.756 | 3.807 | 3.744 | 3.778 | 1,601,359 | +0.03(+0.88%) |
Jul 21, 2004 | 3.735 | 3.749 | 3.726 | 3.745 | 888,960 | +0.02(+0.51%) |
Jul 20, 2004 | 3.759 | 3.768 | 3.718 | 3.726 | 830,106 | -0.03(-0.88%) |
Jul 19, 2004 | 3.756 | 3.799 | 3.744 | 3.759 | 1,990,640 | +0.02(+0.44%) |
Jul 16, 2004 | 3.800 | 3.813 | 3.738 | 3.743 | 2,239,903 | -0.05(-1.37%) |
Jul 15, 2004 | 3.838 | 3.848 | 3.777 | 3.795 | 566,226 | -0.04(-1.13%) |
Jul 14, 2004 | 3.846 | 3.846 | 3.808 | 3.838 | 883,575 | -0.00(-0.09%) |
Jul 13, 2004 | 3.925 | 3.925 | 3.830 | 3.841 | 920,887 | -0.06(-1.60%) |
Jul 12, 2004 | 3.906 | 3.921 | 3.859 | 3.904 | 1,039,364 | +0.04(+1.05%) |
Jul 09, 2004 | 3.840 | 3.894 | 3.833 | 3.863 | 350,429 | +0.03(+0.84%) |
Jul 08, 2004 | 3.832 | 3.866 | 3.776 | 3.831 | 1,307,091 | -0.05(-1.21%) |
Jul 07, 2004 | 3.997 | 4.006 | 3.857 | 3.878 | 3,471,984 | -0.11(-2.78%) |
Jul 06, 2004 | 3.966 | 3.995 | 3.947 | 3.989 | 907,809 | +0.02(+0.59%) |
Jul 02, 2004 | 3.947 | 4.007 | 3.947 | 3.965 | 218,489 | -0.00(-0.09%) |
Jul 01, 2004 | 3.972 | 3.981 | 3.964 | 3.969 | 504,295 | -0.00(-0.09%) |
Jun 30, 2004 | 3.990 | 3.999 | 3.958 | 3.972 | 775,099 | -0.02(-0.46%) |
Jun 29, 2004 | 3.983 | 3.997 | 3.975 | 3.990 | 457,751 | -0.01(-0.13%) |
Jun 28, 2004 | 4.054 | 4.068 | 3.996 | 3.996 | 1,076,676 | -0.05(-1.26%) |
Jun 25, 2004 | 4.064 | 4.072 | 4.033 | 4.047 | 962,431 | -0.02(-0.47%) |
Jun 24, 2004 | 3.989 | 4.092 | 3.989 | 4.066 | 2,838,057 | +0.08(+1.96%) |
Jun 23, 2004 | 3.971 | 3.990 | 3.951 | 3.988 | 1,982,177 | +0.02(+0.44%) |
Jun 22, 2004 | 3.892 | 3.984 | 3.886 | 3.971 | 3,304,270 | +0.08(+2.05%) |
Jun 21, 2004 | 3.778 | 3.917 | 3.778 | 3.891 | 3,355,816 | +0.11(+3.01%) |
Jun 18, 2004 | 3.757 | 3.788 | 3.757 | 3.777 | 705,859 | +0.02(+0.55%) |
Jun 17, 2004 | 3.735 | 3.773 | 3.721 | 3.757 | 395,050 | +0.02(+0.60%) |
Jun 16, 2004 | 3.752 | 3.752 | 3.723 | 3.734 | 387,357 | -0.00(-0.02%) |
Jun 15, 2004 | 3.700 | 3.749 | 3.700 | 3.735 | 553,532 | +0.04(+1.05%) |
Jun 14, 2004 | 3.783 | 3.783 | 3.696 | 3.696 | 667,393 | -0.10(-2.63%) |
Jun 10, 2004 | 3.755 | 3.817 | 3.751 | 3.796 | 1,037,825 | +0.04(+0.97%) |
Jun 09, 2004 | 3.808 | 3.813 | 3.726 | 3.759 | 650,083 | -0.06(-1.63%) |
Jun 08, 2004 | 3.797 | 3.822 | 3.796 | 3.822 | 847,801 | +0.02(+0.41%) |
Jun 07, 2004 | 3.738 | 3.817 | 3.738 | 3.806 | 757,020 | +0.07(+1.97%) |
Jun 04, 2004 | 3.730 | 3.752 | 3.714 | 3.732 | 1,063,982 | +0.02(+0.54%) |
Jun 03, 2004 | 3.718 | 3.737 | 3.707 | 3.712 | 650,468 | -0.01(-0.40%) |
Jun 02, 2004 | 3.720 | 3.747 | 3.709 | 3.727 | 1,180,536 | +0.01(+0.26%) |
Jun 01, 2004 | 3.724 | 3.726 | 3.710 | 3.718 | 805,488 | -0.00(-0.09%) |
May 28, 2004 | 3.746 | 3.748 | 3.705 | 3.721 | 723,169 | -0.02(-0.49%) |
May 27, 2004 | 3.726 | 3.751 | 3.706 | 3.739 | 820,490 | +0.01(+0.35%) |
May 26, 2004 | 3.684 | 3.741 | 3.684 | 3.726 | 1,942,942 | +0.01(+0.37%) |
May 25, 2004 | 3.621 | 3.715 | 3.621 | 3.712 | 2,511,861 | +0.09(+2.51%) |
May 24, 2004 | 3.829 | 3.830 | 3.621 | 3.621 | 3,133,095 | -0.27(-6.84%) |
May 21, 2004 | 3.938 | 3.938 | 3.870 | 3.887 | 485,831 | -0.01(-0.16%) |
May 20, 2004 | 3.900 | 3.934 | 3.883 | 3.893 | 1,990,640 | -0.01(-0.38%) |
May 19, 2004 | 3.915 | 3.964 | 3.893 | 3.908 | 1,582,126 | +0.06(+1.46%) |
May 18, 2004 | 3.811 | 3.927 | 3.811 | 3.852 | 1,556,353 | +0.05(+1.37%) |
May 17, 2004 | 3.929 | 3.929 | 3.781 | 3.800 | 1,966,406 | -0.13(-3.20%) |
May 14, 2004 | 3.596 | 3.986 | 3.596 | 3.925 | 3,677,780 | +0.32(+8.89%) |
May 13, 2004 | 3.601 | 3.631 | 3.579 | 3.605 | 803,564 | +0.01(+0.19%) |
May 12, 2004 | 3.690 | 3.690 | 3.532 | 3.598 | 1,647,134 | -0.07(-1.91%) |
May 11, 2004 | 3.620 | 3.676 | 3.620 | 3.668 | 1,836,389 | +0.06(+1.56%) |
May 10, 2004 | 3.743 | 3.747 | 3.596 | 3.612 | 1,585,203 | -0.16(-4.29%) |
May 07, 2004 | 3.733 | 3.778 | 3.732 | 3.774 | 975,894 | -0.00(-0.07%) |
May 06, 2004 | 3.765 | 3.782 | 3.713 | 3.776 | 1,571,740 | -0.03(-0.71%) |
May 05, 2004 | 3.835 | 3.880 | 3.802 | 3.803 | 859,341 | -0.02(-0.45%) |
May 04, 2004 | 3.801 | 3.835 | 3.796 | 3.821 | 531,222 | +0.04(+0.99%) |
May 03, 2004 | 3.783 | 3.858 | 3.770 | 3.783 | 1,160,533 | -0.01(-0.14%) |
Apr 30, 2004 | 3.835 | 3.857 | 3.759 | 3.789 | 937,812 | -0.03(-0.86%) |
Apr 29, 2004 | 3.911 | 3.936 | 3.755 | 3.822 | 2,562,252 | -0.10(-2.61%) |
Apr 28, 2004 | 4.066 | 4.066 | 3.916 | 3.924 | 1,147,455 | -0.14(-3.39%) |
Apr 27, 2004 | 4.109 | 4.138 | 4.055 | 4.062 | 561,610 | -0.03(-0.64%) |
Apr 26, 2004 | 4.162 | 4.169 | 4.072 | 4.088 | 749,711 | -0.06(-1.46%) |
Apr 23, 2004 | 4.142 | 4.153 | 4.109 | 4.148 | 810,873 | +0.01(+0.25%) |
Apr 22, 2004 | 4.104 | 4.145 | 4.055 | 4.138 | 2,042,570 | +0.03(+0.85%) |
Apr 21, 2004 | 4.138 | 4.142 | 4.086 | 4.103 | 702,782 | -0.04(-0.94%) |
Apr 20, 2004 | 4.148 | 4.184 | 4.138 | 4.142 | 667,008 | -0.01(-0.17%) |
Apr 19, 2004 | 4.198 | 4.198 | 4.102 | 4.149 | 1,016,669 | -0.04(-0.95%) |
Apr 16, 2004 | 4.190 | 4.209 | 4.187 | 4.189 | 466,213 | +0.00(+0.00%) |
Apr 15, 2004 | 4.223 | 4.244 | 4.189 | 4.189 | 1,081,292 | -0.01(-0.29%) |
Apr 14, 2004 | 4.200 | 4.263 | 4.153 | 4.201 | 960,892 | +0.01(+0.33%) |
Apr 13, 2004 | 4.246 | 4.289 | 4.172 | 4.187 | 904,347 | -0.04(-1.02%) |
Apr 12, 2004 | 4.236 | 4.246 | 4.225 | 4.231 | 153,865 | +0.00(+0.08%) |
Apr 08, 2004 | 4.246 | 4.246 | 4.224 | 4.227 | 170,791 | -0.01(-0.35%) |
Apr 07, 2004 | 4.239 | 4.246 | 4.179 | 4.242 | 596,230 | +0.01(+0.27%) |
Apr 06, 2004 | 4.346 | 4.346 | 4.185 | 4.231 | 1,816,387 | -0.12(-2.65%) |
Apr 05, 2004 | 4.380 | 4.406 | 4.341 | 4.346 | 343,121 | -0.05(-1.08%) |
Apr 02, 2004 | 4.370 | 4.434 | 4.367 | 4.393 | 1,629,824 | +0.06(+1.34%) |