Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.558 | 3.611 | 3.554 | 3.577 | 207,009 | -0.02(-0.44%) |
Mar 30, 2005 | 3.560 | 3.617 | 3.543 | 3.593 | 122,204 | +0.05(+1.44%) |
Mar 29, 2005 | 3.562 | 3.599 | 3.542 | 3.542 | 183,414 | -0.05(-1.50%) |
Mar 28, 2005 | 3.562 | 3.612 | 3.562 | 3.596 | 67,470 | +0.02(+0.46%) |
Mar 24, 2005 | 3.587 | 3.632 | 3.579 | 3.579 | 119,658 | +0.04(+1.06%) |
Mar 23, 2005 | 3.592 | 3.592 | 3.542 | 3.542 | 81,576 | -0.04(-1.05%) |
Mar 22, 2005 | 3.617 | 3.671 | 3.579 | 3.579 | 62,746 | -0.04(-1.18%) |
Mar 21, 2005 | 3.619 | 3.624 | 3.580 | 3.622 | 74,667 | +0.04(+1.04%) |
Mar 18, 2005 | 3.639 | 3.639 | 3.567 | 3.585 | 400,727 | -0.01(-0.37%) |
Mar 17, 2005 | 3.554 | 3.639 | 3.554 | 3.598 | 69,241 | +0.01(+0.36%) |
Mar 16, 2005 | 3.592 | 3.596 | 3.568 | 3.585 | 107,450 | +0.01(+0.24%) |
Mar 15, 2005 | 3.576 | 3.640 | 3.576 | 3.577 | 120,286 | -0.02(-0.44%) |
Mar 14, 2005 | 3.534 | 3.611 | 3.534 | 3.593 | 91,272 | +0.02(+0.63%) |
Mar 11, 2005 | 3.541 | 3.578 | 3.512 | 3.570 | 155,956 | +0.04(+1.17%) |
Mar 10, 2005 | 3.570 | 3.626 | 3.492 | 3.529 | 218,549 | -0.05(-1.35%) |
Mar 09, 2005 | 3.646 | 3.647 | 3.577 | 3.577 | 91,526 | -0.09(-2.38%) |
Mar 08, 2005 | 3.651 | 3.687 | 3.646 | 3.664 | 181,068 | -0.01(-0.39%) |
Mar 07, 2005 | 3.716 | 3.721 | 3.649 | 3.679 | 208,726 | +0.00(+0.01%) |
Mar 04, 2005 | 3.704 | 3.704 | 3.657 | 3.678 | 162,044 | +0.00(+0.08%) |
Mar 03, 2005 | 3.704 | 3.704 | 3.644 | 3.675 | 190,183 | +0.00(+0.04%) |
Mar 02, 2005 | 3.646 | 3.729 | 3.646 | 3.674 | 149,608 | -0.01(-0.35%) |
Mar 01, 2005 | 3.651 | 3.698 | 3.633 | 3.687 | 346,968 | +0.04(+0.98%) |
Feb 28, 2005 | 3.671 | 3.671 | 3.613 | 3.651 | 496,236 | +0.00(+0.12%) |
Feb 25, 2005 | 3.629 | 3.655 | 3.604 | 3.646 | 181,730 | -0.01(-0.27%) |
Feb 24, 2005 | 3.634 | 3.656 | 3.602 | 3.656 | 156,344 | +0.03(+0.95%) |
Feb 23, 2005 | 3.602 | 3.641 | 3.602 | 3.622 | 237,921 | -0.00(-0.12%) |
Feb 22, 2005 | 3.591 | 3.641 | 3.584 | 3.627 | 448,297 | -0.00(-0.11%) |
Feb 18, 2005 | 3.639 | 3.639 | 3.602 | 3.631 | 248,452 | +0.01(+0.32%) |
Feb 17, 2005 | 3.641 | 3.641 | 3.603 | 3.619 | 227,449 | -0.01(-0.28%) |
Feb 16, 2005 | 3.591 | 3.639 | 3.569 | 3.629 | 212,575 | +0.02(+0.58%) |
Feb 15, 2005 | 3.564 | 3.633 | 3.563 | 3.608 | 197,493 | -0.02(-0.60%) |
Feb 14, 2005 | 3.604 | 3.630 | 3.545 | 3.630 | 61,523 | +0.05(+1.34%) |
Feb 11, 2005 | 3.597 | 3.597 | 3.518 | 3.582 | 102,171 | +0.01(+0.36%) |
Feb 10, 2005 | 3.569 | 3.604 | 3.538 | 3.569 | 240,466 | +0.02(+0.59%) |
Feb 09, 2005 | 3.643 | 3.696 | 3.536 | 3.548 | 215,936 | -0.12(-3.22%) |
Feb 08, 2005 | 3.669 | 3.699 | 3.642 | 3.666 | 98,783 | -0.04(-1.21%) |
Feb 07, 2005 | 3.710 | 3.739 | 3.695 | 3.711 | 72,595 | -0.02(-0.64%) |
Feb 04, 2005 | 3.625 | 3.736 | 3.625 | 3.735 | 150,577 | +0.09(+2.51%) |
Feb 03, 2005 | 3.630 | 3.650 | 3.569 | 3.644 | 197,967 | +0.01(+0.25%) |
Feb 02, 2005 | 3.616 | 3.635 | 3.507 | 3.635 | 351,158 | +0.02(+0.58%) |
Feb 01, 2005 | 3.567 | 3.620 | 3.558 | 3.614 | 231,098 | +0.06(+1.71%) |
Jan 31, 2005 | 3.525 | 3.560 | 3.512 | 3.553 | 153,965 | +0.05(+1.39%) |
Jan 28, 2005 | 3.524 | 3.541 | 3.479 | 3.505 | 182,070 | -0.04(-1.22%) |
Jan 27, 2005 | 3.477 | 3.548 | 3.448 | 3.548 | 143,614 | +0.06(+1.73%) |
Jan 26, 2005 | 3.414 | 3.488 | 3.378 | 3.488 | 173,424 | +0.19(+5.86%) |
Jan 25, 2005 | 3.404 | 3.408 | 3.295 | 3.295 | 180,006 | -0.02(-0.50%) |
Jan 24, 2005 | 3.425 | 3.441 | 3.300 | 3.311 | 232,321 | -0.14(-3.98%) |
Jan 21, 2005 | 3.440 | 3.451 | 3.323 | 3.448 | 169,234 | +0.08(+2.25%) |
Jan 20, 2005 | 3.382 | 3.416 | 3.358 | 3.373 | 169,976 | -0.04(-1.31%) |
Jan 19, 2005 | 3.520 | 3.538 | 3.418 | 3.418 | 231,512 | -0.05(-1.55%) |
Jan 18, 2005 | 3.417 | 3.509 | 3.417 | 3.471 | 211,913 | -0.01(-0.33%) |
Jan 14, 2005 | 3.455 | 3.486 | 3.348 | 3.483 | 182,050 | +0.08(+2.24%) |
Jan 13, 2005 | 3.473 | 3.473 | 3.348 | 3.407 | 117,948 | -0.01(-0.31%) |
Jan 12, 2005 | 3.366 | 3.454 | 3.366 | 3.417 | 116,264 | +0.06(+1.81%) |
Jan 11, 2005 | 3.387 | 3.399 | 3.308 | 3.356 | 100,774 | -0.04(-1.07%) |
Jan 10, 2005 | 3.294 | 3.424 | 3.294 | 3.393 | 210,490 | +0.09(+2.66%) |
Jan 07, 2005 | 3.448 | 3.467 | 3.305 | 3.305 | 156,865 | -0.12(-3.40%) |
Jan 06, 2005 | 3.342 | 3.497 | 3.342 | 3.421 | 261,977 | +0.08(+2.28%) |
Jan 05, 2005 | 3.563 | 3.563 | 3.345 | 3.345 | 288,465 | -0.21(-5.78%) |
Jan 04, 2005 | 3.587 | 3.620 | 3.501 | 3.550 | 286,454 | -0.02(-0.54%) |
Jan 03, 2005 | 3.502 | 3.623 | 3.502 | 3.569 | 217,226 | -0.00(-0.08%) |
Dec 31, 2004 | 3.548 | 3.601 | 3.542 | 3.572 | 60,808 | +0.01(+0.25%) |
Dec 30, 2004 | 3.598 | 3.607 | 3.562 | 3.563 | 104,911 | -0.04(-1.03%) |
Dec 29, 2004 | 3.557 | 3.664 | 3.557 | 3.600 | 76,845 | +0.01(+0.38%) |
Dec 28, 2004 | 3.615 | 3.637 | 3.537 | 3.587 | 185,766 | +0.07(+1.99%) |
Dec 27, 2004 | 3.591 | 3.645 | 3.500 | 3.517 | 262,611 | -0.04(-1.12%) |
Dec 23, 2004 | 3.660 | 3.667 | 3.557 | 3.557 | 144,336 | -0.04(-1.10%) |
Dec 22, 2004 | 3.600 | 3.689 | 3.596 | 3.596 | 157,700 | -0.05(-1.25%) |
Dec 21, 2004 | 3.558 | 3.641 | 3.540 | 3.641 | 90,878 | +0.13(+3.78%) |
Dec 20, 2004 | 3.542 | 3.618 | 3.509 | 3.509 | 72,836 | -0.08(-2.31%) |
Dec 17, 2004 | 3.547 | 3.614 | 3.492 | 3.592 | 163,046 | +0.08(+2.26%) |
Dec 16, 2004 | 3.592 | 3.621 | 3.508 | 3.512 | 136,317 | -0.12(-3.30%) |
Dec 15, 2004 | 3.549 | 3.632 | 3.549 | 3.632 | 138,990 | +0.06(+1.70%) |
Dec 14, 2004 | 3.525 | 3.571 | 3.507 | 3.571 | 167,055 | +0.07(+1.98%) |
Dec 13, 2004 | 3.524 | 3.568 | 3.480 | 3.502 | 181,756 | -0.02(-0.65%) |
Dec 10, 2004 | 3.477 | 3.530 | 3.418 | 3.525 | 262,611 | +0.05(+1.39%) |
Dec 09, 2004 | 3.423 | 3.476 | 3.351 | 3.476 | 196,457 | +0.00(+0.10%) |
Dec 08, 2004 | 3.460 | 3.474 | 3.402 | 3.473 | 437,686 | +0.05(+1.55%) |
Dec 07, 2004 | 3.504 | 3.509 | 3.420 | 3.420 | 323,420 | -0.10(-2.74%) |
Dec 06, 2004 | 3.526 | 3.545 | 3.500 | 3.516 | 175,742 | -0.03(-0.93%) |
Dec 03, 2004 | 3.649 | 3.649 | 3.531 | 3.549 | 149,682 | -0.09(-2.53%) |
Dec 02, 2004 | 3.597 | 3.688 | 3.597 | 3.641 | 152,355 | +0.02(+0.51%) |
Dec 01, 2004 | 3.605 | 3.647 | 3.567 | 3.623 | 271,298 | -0.01(-0.30%) |
Nov 30, 2004 | 3.577 | 3.689 | 3.558 | 3.634 | 281,322 | +0.03(+0.79%) |
Nov 29, 2004 | 3.641 | 3.659 | 3.530 | 3.606 | 175,742 | -0.00(-0.12%) |
Nov 26, 2004 | 3.576 | 3.629 | 3.540 | 3.610 | 106,247 | +0.05(+1.29%) |
Nov 24, 2004 | 3.414 | 3.586 | 3.367 | 3.564 | 529,233 | +0.24(+7.28%) |
Nov 23, 2004 | 3.242 | 3.322 | 3.204 | 3.322 | 341,462 | -0.02(-0.57%) |
Nov 22, 2004 | 3.217 | 3.341 | 3.172 | 3.341 | 152,355 | +0.12(+3.72%) |
Nov 19, 2004 | 3.336 | 3.336 | 3.221 | 3.221 | 54,794 | -0.09(-2.70%) |
Nov 18, 2004 | 3.310 | 3.340 | 3.310 | 3.311 | 28,733 | +0.00(+0.01%) |
Nov 17, 2004 | 3.270 | 3.340 | 3.259 | 3.310 | 130,971 | +0.07(+2.09%) |
Nov 16, 2004 | 3.279 | 3.319 | 3.227 | 3.242 | 132,976 | -0.09(-2.58%) |
Nov 15, 2004 | 3.321 | 3.342 | 3.271 | 3.328 | 136,985 | -0.06(-1.72%) |
Nov 12, 2004 | 3.350 | 3.388 | 3.310 | 3.387 | 81,523 | +0.01(+0.28%) |
Nov 11, 2004 | 3.334 | 3.381 | 3.319 | 3.377 | 66,822 | +0.04(+1.11%) |
Nov 10, 2004 | 3.319 | 3.358 | 3.300 | 3.340 | 79,518 | +0.04(+1.19%) |
Nov 09, 2004 | 3.278 | 3.308 | 3.243 | 3.301 | 114,934 | +0.03(+0.78%) |
Nov 08, 2004 | 3.242 | 3.287 | 3.232 | 3.275 | 121,616 | +0.01(+0.41%) |
Nov 05, 2004 | 3.172 | 3.262 | 3.168 | 3.262 | 273,971 | +0.13(+4.21%) |
Nov 04, 2004 | 3.073 | 3.157 | 3.073 | 3.130 | 58,135 | -0.01(-0.40%) |
Nov 03, 2004 | 3.083 | 3.143 | 3.083 | 3.143 | 81,523 | +0.08(+2.61%) |
Nov 02, 2004 | 3.098 | 3.111 | 3.048 | 3.063 | 86,869 | -0.00(-0.02%) |
Nov 01, 2004 | 3.009 | 3.097 | 2.993 | 3.063 | 140,326 | +0.04(+1.42%) |
Oct 29, 2004 | 3.107 | 3.107 | 3.011 | 3.020 | 79,518 | -0.06(-2.01%) |
Oct 28, 2004 | 3.078 | 3.099 | 3.023 | 3.082 | 91,546 | +0.01(+0.24%) |
Oct 27, 2004 | 3.028 | 3.075 | 2.994 | 3.075 | 366,854 | +0.08(+2.67%) |
Oct 26, 2004 | 2.997 | 3.020 | 2.968 | 2.995 | 147,009 | +0.02(+0.76%) |
Oct 25, 2004 | 2.918 | 2.996 | 2.918 | 2.973 | 130,971 | +0.05(+1.55%) |
Oct 22, 2004 | 2.977 | 2.977 | 2.924 | 2.927 | 108,920 | -0.05(-1.66%) |
Oct 21, 2004 | 2.986 | 2.998 | 2.962 | 2.977 | 91,546 | -0.00(-0.03%) |
Oct 20, 2004 | 2.995 | 3.039 | 2.972 | 2.978 | 137,654 | -0.02(-0.57%) |
Oct 19, 2004 | 3.021 | 3.069 | 2.995 | 2.995 | 98,897 | -0.02(-0.79%) |
Oct 18, 2004 | 3.069 | 3.069 | 2.994 | 3.018 | 119,612 | -0.04(-1.16%) |
Oct 15, 2004 | 3.072 | 3.083 | 3.050 | 3.054 | 138,322 | -0.01(-0.18%) |
Oct 14, 2004 | 3.067 | 3.098 | 3.044 | 3.059 | 197,125 | -0.02(-0.81%) |
Oct 13, 2004 | 3.122 | 3.122 | 3.053 | 3.084 | 348,144 | -0.01(-0.19%) |
Oct 12, 2004 | 3.091 | 3.091 | 2.996 | 3.090 | 207,149 | +0.03(+1.09%) |
Oct 11, 2004 | 3.017 | 3.085 | 2.981 | 3.057 | 348,144 | +0.04(+1.22%) |
Oct 08, 2004 | 3.160 | 3.160 | 3.020 | 3.020 | 324,088 | -0.14(-4.50%) |
Oct 07, 2004 | 3.238 | 3.241 | 3.162 | 3.162 | 206,481 | -0.08(-2.48%) |
Oct 06, 2004 | 3.277 | 3.277 | 3.217 | 3.242 | 180,420 | -0.02(-0.57%) |
Oct 05, 2004 | 3.315 | 3.315 | 3.254 | 3.261 | 110,256 | -0.05(-1.37%) |
Oct 04, 2004 | 3.310 | 3.342 | 3.285 | 3.306 | 273,303 | -0.02(-0.70%) |
Oct 01, 2004 | 3.368 | 3.412 | 3.321 | 3.330 | 253,925 | -0.04(-1.10%) |
Sep 30, 2004 | 3.289 | 3.367 | 3.263 | 3.367 | 205,144 | +0.08(+2.51%) |
Sep 29, 2004 | 3.184 | 3.289 | 3.184 | 3.284 | 181,088 | +0.09(+2.86%) |
Sep 28, 2004 | 3.205 | 3.234 | 3.153 | 3.193 | 305,378 | +0.00(+0.09%) |
Sep 27, 2004 | 3.229 | 3.229 | 3.190 | 3.190 | 164,383 | -0.05(-1.51%) |
Sep 24, 2004 | 3.219 | 3.244 | 3.217 | 3.239 | 53,457 | +0.03(+0.82%) |
Sep 23, 2004 | 3.202 | 3.234 | 3.201 | 3.212 | 106,915 | -0.03(-0.83%) |
Sep 22, 2004 | 3.245 | 3.247 | 3.198 | 3.239 | 257,266 | -0.04(-1.11%) |
Sep 21, 2004 | 3.193 | 3.285 | 3.193 | 3.276 | 190,443 | +0.06(+1.81%) |
Sep 20, 2004 | 3.242 | 3.274 | 3.217 | 3.217 | 247,910 | -0.05(-1.56%) |
Sep 17, 2004 | 3.214 | 3.328 | 3.205 | 3.268 | 420,312 | +0.02(+0.66%) |
Sep 16, 2004 | 3.218 | 3.247 | 3.210 | 3.247 | 127,630 | +0.04(+1.31%) |
Sep 15, 2004 | 3.215 | 3.244 | 3.193 | 3.205 | 203,140 | -0.03(-1.06%) |
Sep 14, 2004 | 3.293 | 3.314 | 3.210 | 3.239 | 222,518 | -0.04(-1.35%) |
Sep 13, 2004 | 3.228 | 3.302 | 3.226 | 3.284 | 206,481 | +0.06(+1.94%) |
Sep 10, 2004 | 3.187 | 3.221 | 3.136 | 3.221 | 721,681 | +0.03(+0.92%) |
Sep 09, 2004 | 3.122 | 3.192 | 3.121 | 3.192 | 82,859 | +0.07(+2.24%) |
Sep 08, 2004 | 3.093 | 3.168 | 3.077 | 3.122 | 223,854 | +0.03(+0.95%) |
Sep 07, 2004 | 3.043 | 3.093 | 3.024 | 3.093 | 66,822 | +0.07(+2.36%) |
Sep 03, 2004 | 3.033 | 3.078 | 2.996 | 3.021 | 144,336 | +0.01(+0.41%) |
Sep 02, 2004 | 2.972 | 3.043 | 2.972 | 3.009 | 241,228 | -0.01(-0.28%) |
Sep 01, 2004 | 2.933 | 3.029 | 2.926 | 3.017 | 271,298 | +0.08(+2.87%) |
Aug 31, 2004 | 2.894 | 2.933 | 2.847 | 2.933 | 198,462 | +0.05(+1.71%) |
Aug 30, 2004 | 2.947 | 2.947 | 2.881 | 2.884 | 70,831 | -0.06(-2.15%) |
Aug 27, 2004 | 2.916 | 2.947 | 2.898 | 2.947 | 103,574 | +0.05(+1.69%) |
Aug 26, 2004 | 2.961 | 2.985 | 2.889 | 2.898 | 178,415 | -0.07(-2.20%) |
Aug 25, 2004 | 2.970 | 2.970 | 2.886 | 2.964 | 106,915 | -0.01(-0.50%) |
Aug 24, 2004 | 2.968 | 2.979 | 2.897 | 2.979 | 207,149 | +0.01(+0.45%) |
Aug 23, 2004 | 2.860 | 2.965 | 2.860 | 2.965 | 249,915 | +0.07(+2.50%) |
Aug 20, 2004 | 2.893 | 2.896 | 2.884 | 2.893 | 138,322 | +0.01(+0.29%) |
Aug 19, 2004 | 2.893 | 2.918 | 2.880 | 2.884 | 134,981 | -0.00(-0.07%) |
Aug 18, 2004 | 2.840 | 2.912 | 2.838 | 2.886 | 94,961 | +0.03(+1.08%) |
Aug 17, 2004 | 2.916 | 2.916 | 2.838 | 2.855 | 113,598 | -0.04(-1.34%) |
Aug 16, 2004 | 2.800 | 2.897 | 2.798 | 2.894 | 200,467 | +0.07(+2.49%) |
Aug 13, 2004 | 2.816 | 2.850 | 2.795 | 2.824 | 107,584 | +0.01(+0.28%) |
Aug 12, 2004 | 2.823 | 2.851 | 2.797 | 2.816 | 167,724 | -0.03(-1.07%) |
Aug 11, 2004 | 2.836 | 2.885 | 2.818 | 2.846 | 142,999 | -0.01(-0.47%) |
Aug 10, 2004 | 2.779 | 2.866 | 2.779 | 2.860 | 452,387 | +0.08(+2.91%) |
Aug 09, 2004 | 2.821 | 2.840 | 2.732 | 2.779 | 201,803 | +0.05(+1.75%) |
Aug 06, 2004 | 2.900 | 2.908 | 2.731 | 2.731 | 293,350 | -0.18(-6.25%) |
Aug 05, 2004 | 2.980 | 3.043 | 2.903 | 2.913 | 453,723 | -0.13(-4.26%) |
Aug 04, 2004 | 3.005 | 3.063 | 2.948 | 3.043 | 273,971 | +0.03(+0.93%) |
Aug 03, 2004 | 3.023 | 3.066 | 2.980 | 3.015 | 298,696 | -0.05(-1.68%) |
Aug 02, 2004 | 3.111 | 3.111 | 2.971 | 3.066 | 207,817 | +0.00(+0.16%) |
Jul 30, 2004 | 3.091 | 3.104 | 3.025 | 3.061 | 298,696 | -0.01(-0.18%) |
Jul 29, 2004 | 3.084 | 3.101 | 3.041 | 3.067 | 229,868 | -0.00(-0.02%) |
Jul 28, 2004 | 3.143 | 3.143 | 3.036 | 3.067 | 311,392 | -0.06(-1.79%) |
Jul 27, 2004 | 3.174 | 3.215 | 3.064 | 3.123 | 642,163 | -0.17(-5.09%) |
Jul 26, 2004 | 3.343 | 3.389 | 3.214 | 3.291 | 260,607 | -0.05(-1.55%) |
Jul 23, 2004 | 3.474 | 3.474 | 3.343 | 3.343 | 234,546 | -0.03(-0.84%) |
Jul 22, 2004 | 3.472 | 3.544 | 3.369 | 3.371 | 295,354 | -0.12(-3.40%) |
Jul 21, 2004 | 3.587 | 3.592 | 3.490 | 3.490 | 152,355 | -0.10(-2.67%) |
Jul 20, 2004 | 3.521 | 3.586 | 3.495 | 3.586 | 123,621 | +0.08(+2.36%) |
Jul 19, 2004 | 3.483 | 3.554 | 3.483 | 3.503 | 120,280 | -0.04(-1.03%) |
Jul 16, 2004 | 3.562 | 3.582 | 3.483 | 3.539 | 213,831 | +0.00(+0.01%) |
Jul 15, 2004 | 3.532 | 3.579 | 3.516 | 3.539 | 233,878 | +0.01(+0.23%) |
Jul 14, 2004 | 3.455 | 3.588 | 3.447 | 3.531 | 310,724 | +0.06(+1.61%) |
Jul 13, 2004 | 3.411 | 3.475 | 3.410 | 3.475 | 358,836 | +0.11(+3.20%) |
Jul 12, 2004 | 3.422 | 3.437 | 3.367 | 3.367 | 145,004 | -0.04(-1.27%) |
Jul 09, 2004 | 3.419 | 3.462 | 3.398 | 3.411 | 91,546 | +0.00(+0.07%) |
Jul 08, 2004 | 3.463 | 3.479 | 3.399 | 3.408 | 150,350 | -0.06(-1.63%) |
Jul 07, 2004 | 3.469 | 3.528 | 3.453 | 3.464 | 112,261 | +0.03(+0.92%) |
Jul 06, 2004 | 3.492 | 3.493 | 3.414 | 3.433 | 147,677 | -0.11(-3.10%) |
Jul 02, 2004 | 3.546 | 3.573 | 3.495 | 3.543 | 46,775 | -0.00(-0.11%) |
Jul 01, 2004 | 3.564 | 3.626 | 3.538 | 3.547 | 67,490 | -0.05(-1.40%) |
Jun 30, 2004 | 3.650 | 3.673 | 3.589 | 3.597 | 252,588 | -0.08(-2.12%) |
Jun 29, 2004 | 3.537 | 3.677 | 3.499 | 3.675 | 469,093 | +0.11(+2.95%) |
Jun 28, 2004 | 3.420 | 3.587 | 3.420 | 3.570 | 430,336 | +0.16(+4.56%) |
Jun 25, 2004 | 3.442 | 3.454 | 3.414 | 3.414 | 269,294 | -0.06(-1.65%) |
Jun 24, 2004 | 3.513 | 3.514 | 3.430 | 3.471 | 84,196 | -0.02(-0.54%) |
Jun 23, 2004 | 3.426 | 3.515 | 3.426 | 3.490 | 131,640 | +0.03(+0.85%) |
Jun 22, 2004 | 3.404 | 3.478 | 3.404 | 3.461 | 181,756 | +0.03(+0.84%) |
Jun 21, 2004 | 3.491 | 3.491 | 3.409 | 3.432 | 96,892 | -0.07(-1.90%) |
Jun 18, 2004 | 3.434 | 3.498 | 3.405 | 3.498 | 276,644 | +0.04(+1.24%) |
Jun 17, 2004 | 3.432 | 3.463 | 3.400 | 3.455 | 177,747 | +0.06(+1.63%) |
Jun 16, 2004 | 3.310 | 3.427 | 3.310 | 3.400 | 358,836 | -0.01(-0.23%) |
Jun 15, 2004 | 3.217 | 3.417 | 3.207 | 3.408 | 266,621 | +0.18(+5.51%) |
Jun 14, 2004 | 3.303 | 3.321 | 3.228 | 3.230 | 134,312 | -0.09(-2.78%) |
Jun 10, 2004 | 3.362 | 3.362 | 3.284 | 3.322 | 207,817 | -0.02(-0.52%) |
Jun 09, 2004 | 3.390 | 3.390 | 3.336 | 3.340 | 104,242 | -0.03(-0.79%) |
Jun 08, 2004 | 3.248 | 3.391 | 3.248 | 3.366 | 187,102 | -0.02(-0.72%) |
Jun 07, 2004 | 3.199 | 3.392 | 3.199 | 3.391 | 199,130 | +0.19(+6.09%) |
Jun 04, 2004 | 3.298 | 3.299 | 3.196 | 3.196 | 133,644 | -0.02(-0.73%) |
Jun 03, 2004 | 3.275 | 3.302 | 3.219 | 3.219 | 142,999 | -0.04(-1.28%) |
Jun 02, 2004 | 3.316 | 3.316 | 3.249 | 3.261 | 217,840 | -0.05(-1.52%) |
Jun 01, 2004 | 3.280 | 3.355 | 3.280 | 3.312 | 278,649 | +0.02(+0.62%) |
May 28, 2004 | 3.292 | 3.315 | 3.253 | 3.291 | 165,719 | -0.02(-0.54%) |
May 27, 2004 | 3.216 | 3.309 | 3.204 | 3.309 | 76,177 | +0.05(+1.59%) |
May 26, 2004 | 3.271 | 3.310 | 3.226 | 3.257 | 66,154 | -0.06(-1.80%) |
May 25, 2004 | 3.234 | 3.322 | 3.173 | 3.317 | 308,051 | +0.10(+3.01%) |
May 24, 2004 | 3.078 | 3.247 | 3.078 | 3.220 | 171,065 | +0.08(+2.46%) |
May 21, 2004 | 3.081 | 3.143 | 3.069 | 3.143 | 168,392 | +0.06(+2.07%) |
May 20, 2004 | 3.080 | 3.093 | 3.008 | 3.079 | 201,135 | -0.00(-0.16%) |
May 19, 2004 | 3.079 | 3.116 | 3.055 | 3.084 | 348,812 | -0.02(-0.56%) |
May 18, 2004 | 3.061 | 3.107 | 3.061 | 3.102 | 54,126 | +0.06(+2.02%) |
May 17, 2004 | 3.168 | 3.168 | 3.033 | 3.040 | 134,312 | -0.13(-4.12%) |
May 14, 2004 | 3.120 | 3.188 | 3.068 | 3.171 | 166,387 | +0.06(+1.84%) |
May 13, 2004 | 3.182 | 3.202 | 3.113 | 3.114 | 144,336 | -0.11(-3.52%) |
May 12, 2004 | 3.104 | 3.227 | 3.079 | 3.227 | 169,728 | +0.11(+3.37%) |
May 11, 2004 | 3.056 | 3.122 | 3.043 | 3.122 | 338,789 | +0.09(+2.91%) |
May 10, 2004 | 3.096 | 3.098 | 2.945 | 3.034 | 126,294 | -0.07(-2.16%) |
May 07, 2004 | 3.106 | 3.239 | 3.087 | 3.101 | 220,513 | -0.02(-0.66%) |
May 06, 2004 | 3.217 | 3.225 | 3.080 | 3.121 | 463,079 | -0.09(-2.75%) |
May 05, 2004 | 3.284 | 3.287 | 3.210 | 3.210 | 237,219 | -0.09(-2.81%) |
May 04, 2004 | 3.209 | 3.387 | 3.209 | 3.302 | 294,018 | +0.10(+3.21%) |
May 03, 2004 | 3.123 | 3.234 | 3.110 | 3.200 | 619,443 | +0.09(+2.89%) |
Apr 30, 2004 | 3.186 | 3.192 | 3.110 | 3.110 | 317,406 | -0.05(-1.69%) |
Apr 29, 2004 | 3.286 | 3.297 | 3.163 | 3.163 | 139,658 | -0.10(-3.06%) |
Apr 28, 2004 | 3.367 | 3.367 | 3.219 | 3.263 | 223,854 | -0.06(-1.93%) |
Apr 27, 2004 | 3.266 | 3.383 | 3.242 | 3.327 | 471,097 | +0.13(+4.22%) |
Apr 26, 2004 | 3.267 | 3.267 | 3.180 | 3.193 | 238,555 | -0.04(-1.16%) |
Apr 23, 2004 | 3.218 | 3.261 | 3.147 | 3.230 | 219,845 | +0.02(+0.54%) |
Apr 22, 2004 | 3.173 | 3.241 | 3.099 | 3.212 | 259,939 | +0.04(+1.29%) |
Apr 21, 2004 | 3.069 | 3.180 | 3.020 | 3.172 | 116,270 | +0.11(+3.65%) |
Apr 20, 2004 | 3.181 | 3.193 | 3.048 | 3.060 | 155,696 | -0.12(-3.69%) |
Apr 19, 2004 | 3.125 | 3.198 | 3.076 | 3.177 | 306,046 | +0.03(+1.11%) |
Apr 16, 2004 | 3.055 | 3.162 | 3.040 | 3.142 | 236,551 | +0.10(+3.40%) |
Apr 15, 2004 | 3.063 | 3.095 | 2.983 | 3.039 | 154,359 | -0.02(-0.54%) |
Apr 14, 2004 | 3.144 | 3.144 | 3.024 | 3.055 | 82,191 | -0.02(-0.78%) |
Apr 13, 2004 | 3.174 | 3.195 | 3.074 | 3.079 | 174,406 | -0.12(-3.70%) |
Apr 12, 2004 | 3.153 | 3.235 | 3.135 | 3.198 | 272,635 | +0.05(+1.75%) |
Apr 08, 2004 | 3.194 | 3.197 | 3.141 | 3.143 | 92,883 | -0.05(-1.58%) |
Apr 07, 2004 | 3.192 | 3.195 | 3.125 | 3.193 | 109,588 | +0.00(+0.03%) |
Apr 06, 2004 | 3.184 | 3.205 | 3.176 | 3.192 | 168,392 | -0.00(-0.02%) |
Apr 05, 2004 | 3.183 | 3.195 | 3.176 | 3.193 | 173,738 | +0.00(+0.00%) |
Apr 02, 2004 | 3.174 | 3.232 | 3.174 | 3.193 | 203,140 | +0.02(+0.57%) |