Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.511 | 8.604 | 8.436 | 8.598 | 2,320,696 | +0.11(+1.27%) |
Apr 28, 2005 | 8.663 | 8.663 | 8.486 | 8.490 | 1,787,258 | -0.17(-1.99%) |
Apr 27, 2005 | 8.669 | 8.692 | 8.542 | 8.663 | 2,734,471 | -0.00(-0.02%) |
Apr 26, 2005 | 8.854 | 8.904 | 8.658 | 8.665 | 3,104,514 | -0.19(-2.14%) |
Apr 25, 2005 | 8.941 | 9.010 | 8.829 | 8.854 | 2,201,994 | -0.03(-0.30%) |
Apr 22, 2005 | 8.908 | 8.973 | 8.777 | 8.881 | 2,302,915 | -0.03(-0.30%) |
Apr 21, 2005 | 8.858 | 8.943 | 8.783 | 8.908 | 2,249,090 | +0.07(+0.80%) |
Apr 20, 2005 | 9.004 | 9.077 | 8.821 | 8.837 | 1,614,731 | -0.11(-1.28%) |
Apr 19, 2005 | 8.787 | 9.025 | 8.787 | 8.952 | 1,630,590 | +0.17(+1.92%) |
Apr 18, 2005 | 8.646 | 8.810 | 8.392 | 8.783 | 1,846,368 | +0.10(+1.20%) |
Apr 15, 2005 | 8.896 | 8.896 | 8.575 | 8.679 | 2,945,924 | -0.22(-2.43%) |
Apr 14, 2005 | 9.428 | 9.428 | 8.851 | 8.896 | 3,058,859 | -0.53(-5.65%) |
Apr 13, 2005 | 9.549 | 9.557 | 9.333 | 9.428 | 1,629,629 | +4.65(+97.45%) |
Apr 12, 2005 | 4.656 | 4.778 | 4.634 | 4.775 | 2,235,634 | +0.11(+2.39%) |
Apr 11, 2005 | 4.682 | 4.702 | 4.647 | 4.664 | 1,383,094 | -0.02(-0.46%) |
Apr 08, 2005 | 4.694 | 4.721 | 4.675 | 4.685 | 1,019,779 | -0.02(-0.48%) |
Apr 07, 2005 | 4.671 | 4.725 | 4.661 | 4.707 | 1,705,079 | +0.05(+0.99%) |
Apr 06, 2005 | 4.682 | 4.715 | 4.661 | 4.661 | 1,414,812 | -0.02(-0.44%) |
Apr 05, 2005 | 4.661 | 4.716 | 4.661 | 4.682 | 1,600,314 | +0.02(+0.41%) |
Apr 04, 2005 | 4.552 | 4.670 | 4.551 | 4.663 | 1,830,990 | +0.11(+2.53%) |
Apr 01, 2005 | 4.617 | 4.656 | 4.511 | 4.548 | 2,965,147 | -0.06(-1.22%) |
Mar 31, 2005 | 4.658 | 4.658 | 4.580 | 4.604 | 1,837,718 | -0.05(-1.17%) |
Mar 30, 2005 | 4.630 | 4.668 | 4.625 | 4.658 | 784,298 | +0.03(+0.62%) |
Mar 29, 2005 | 4.658 | 4.700 | 4.620 | 4.630 | 1,434,035 | -0.02(-0.39%) |
Mar 28, 2005 | 4.687 | 4.695 | 4.648 | 4.648 | 1,194,709 | -0.01(-0.18%) |
Mar 24, 2005 | 4.656 | 4.702 | 4.652 | 4.656 | 1,532,072 | +0.05(+0.99%) |
Mar 23, 2005 | 4.684 | 4.684 | 4.591 | 4.611 | 1,164,913 | -0.08(-1.70%) |
Mar 22, 2005 | 4.694 | 4.761 | 4.682 | 4.690 | 2,226,984 | +0.01(+0.11%) |
Mar 21, 2005 | 4.705 | 4.705 | 4.647 | 4.685 | 1,711,807 | +0.01(+0.18%) |
Mar 18, 2005 | 4.618 | 4.691 | 4.617 | 4.677 | 3,405,353 | +0.07(+1.47%) |
Mar 17, 2005 | 4.593 | 4.627 | 4.589 | 4.609 | 1,687,779 | +0.02(+0.51%) |
Mar 16, 2005 | 4.567 | 4.650 | 4.567 | 4.586 | 2,420,175 | +0.06(+1.26%) |
Mar 15, 2005 | 4.526 | 4.578 | 4.526 | 4.528 | 1,312,930 | +0.01(+0.18%) |
Mar 14, 2005 | 4.547 | 4.574 | 4.509 | 4.520 | 1,524,383 | -0.04(-0.82%) |
Mar 11, 2005 | 4.537 | 4.573 | 4.531 | 4.558 | 945,771 | +0.02(+0.46%) |
Mar 10, 2005 | 4.548 | 4.549 | 4.506 | 4.537 | 2,711,403 | -0.01(-0.26%) |
Mar 09, 2005 | 4.542 | 4.593 | 4.511 | 4.549 | 1,764,671 | +0.01(+0.15%) |
Mar 08, 2005 | 4.596 | 4.598 | 4.526 | 4.542 | 1,284,096 | -0.05(-1.08%) |
Mar 07, 2005 | 4.535 | 4.619 | 4.527 | 4.591 | 1,598,392 | +0.06(+1.25%) |
Mar 04, 2005 | 4.539 | 4.547 | 4.505 | 4.535 | 1,270,640 | +0.00(+0.09%) |
Mar 03, 2005 | 4.563 | 4.583 | 4.515 | 4.531 | 773,725 | -0.03(-0.73%) |
Mar 02, 2005 | 4.521 | 4.579 | 4.510 | 4.564 | 1,718,535 | +0.04(+0.97%) |
Mar 01, 2005 | 4.521 | 4.554 | 4.505 | 4.520 | 1,335,037 | +0.01(+0.21%) |
Feb 28, 2005 | 4.531 | 4.560 | 4.489 | 4.511 | 1,361,949 | -0.02(-0.45%) |
Feb 25, 2005 | 4.432 | 4.537 | 4.404 | 4.531 | 1,695,468 | +0.10(+2.33%) |
Feb 24, 2005 | 4.422 | 4.442 | 4.375 | 4.428 | 1,308,124 | +0.01(+0.14%) |
Feb 23, 2005 | 4.359 | 4.429 | 4.359 | 4.422 | 1,654,138 | +0.07(+1.69%) |
Feb 22, 2005 | 4.336 | 4.404 | 4.304 | 4.348 | 2,336,555 | +0.01(+0.29%) |
Feb 18, 2005 | 4.354 | 4.365 | 4.292 | 4.336 | 1,314,853 | -0.01(-0.23%) |
Feb 17, 2005 | 4.391 | 4.398 | 4.326 | 4.346 | 1,194,709 | -0.04(-1.02%) |
Feb 16, 2005 | 4.417 | 4.419 | 4.369 | 4.391 | 875,607 | -0.03(-0.65%) |
Feb 15, 2005 | 4.436 | 4.443 | 4.370 | 4.419 | 816,977 | -0.02(-0.38%) |
Feb 14, 2005 | 4.403 | 4.457 | 4.394 | 4.436 | 2,024,181 | +0.03(+0.74%) |
Feb 11, 2005 | 4.354 | 4.422 | 4.336 | 4.403 | 1,601,275 | +0.05(+1.06%) |
Feb 10, 2005 | 4.357 | 4.362 | 4.316 | 4.357 | 1,769,476 | +0.00(+0.00%) |
Feb 09, 2005 | 4.443 | 4.461 | 4.346 | 4.357 | 1,183,175 | -0.08(-1.82%) |
Feb 08, 2005 | 4.401 | 4.439 | 4.383 | 4.437 | 989,984 | +0.05(+1.07%) |
Feb 07, 2005 | 4.418 | 4.419 | 4.366 | 4.391 | 986,139 | -0.03(-0.61%) |
Feb 04, 2005 | 4.398 | 4.426 | 4.387 | 4.418 | 1,320,619 | +0.02(+0.38%) |
Feb 03, 2005 | 4.396 | 4.401 | 4.362 | 4.401 | 1,085,138 | +0.01(+0.17%) |
Feb 02, 2005 | 4.359 | 4.414 | 4.346 | 4.394 | 1,454,219 | +0.03(+0.61%) |
Feb 01, 2005 | 4.331 | 4.393 | 4.318 | 4.367 | 1,767,554 | +0.04(+0.84%) |
Jan 31, 2005 | 4.193 | 4.333 | 4.192 | 4.331 | 1,732,953 | +0.15(+3.61%) |
Jan 28, 2005 | 4.227 | 4.227 | 4.160 | 4.180 | 967,877 | -0.05(-1.12%) |
Jan 27, 2005 | 4.193 | 4.235 | 4.181 | 4.227 | 1,174,525 | +0.03(+0.76%) |
Jan 26, 2005 | 4.162 | 4.203 | 4.146 | 4.196 | 1,296,591 | +0.04(+1.03%) |
Jan 25, 2005 | 4.198 | 4.212 | 4.148 | 4.153 | 1,156,263 | -0.05(-1.08%) |
Jan 24, 2005 | 4.242 | 4.259 | 4.198 | 4.198 | 1,724,302 | -0.05(-1.10%) |
Jan 21, 2005 | 4.213 | 4.270 | 4.213 | 4.245 | 2,644,123 | +0.03(+0.78%) |
Jan 20, 2005 | 4.255 | 4.256 | 4.192 | 4.212 | 2,382,690 | -0.05(-1.18%) |
Jan 19, 2005 | 4.287 | 4.290 | 4.249 | 4.263 | 1,768,515 | -0.04(-0.82%) |
Jan 18, 2005 | 4.254 | 4.310 | 4.242 | 4.298 | 2,878,643 | +0.04(+1.04%) |
Jan 14, 2005 | 4.143 | 4.262 | 4.143 | 4.254 | 2,437,476 | +0.08(+1.93%) |
Jan 13, 2005 | 4.162 | 4.192 | 4.150 | 4.173 | 2,617,211 | -0.00(-0.10%) |
Jan 12, 2005 | 4.159 | 4.188 | 4.104 | 4.177 | 2,952,652 | +0.02(+0.44%) |
Jan 11, 2005 | 4.122 | 4.206 | 4.065 | 4.159 | 2,572,037 | +0.04(+0.90%) |
Jan 10, 2005 | 4.110 | 4.151 | 4.096 | 4.122 | 2,607,599 | +0.01(+0.14%) |
Jan 07, 2005 | 4.125 | 4.171 | 4.078 | 4.116 | 2,849,809 | -0.01(-0.19%) |
Jan 06, 2005 | 4.136 | 4.167 | 4.123 | 4.124 | 2,305,798 | -0.00(-0.09%) |
Jan 05, 2005 | 4.156 | 4.191 | 4.116 | 4.128 | 2,340,399 | -0.03(-0.63%) |
Jan 04, 2005 | 4.237 | 4.282 | 4.133 | 4.154 | 3,179,483 | -0.09(-2.06%) |
Jan 03, 2005 | 4.219 | 4.287 | 4.216 | 4.241 | 2,272,158 | +0.01(+0.22%) |
Dec 31, 2004 | 4.268 | 4.278 | 4.232 | 4.232 | 1,909,804 | -0.03(-0.61%) |
Dec 30, 2004 | 4.274 | 4.281 | 4.249 | 4.258 | 1,344,648 | -0.01(-0.24%) |
Dec 29, 2004 | 4.240 | 4.283 | 4.240 | 4.268 | 1,732,953 | +0.00(+0.00%) |
Dec 28, 2004 | 4.138 | 4.274 | 4.137 | 4.268 | 1,528,228 | +0.14(+3.47%) |
Dec 27, 2004 | 4.216 | 4.216 | 4.111 | 4.125 | 2,083,772 | -0.08(-1.92%) |
Dec 23, 2004 | 4.198 | 4.252 | 4.182 | 4.206 | 1,330,231 | +0.02(+0.37%) |
Dec 22, 2004 | 4.141 | 4.206 | 4.132 | 4.190 | 1,719,497 | +0.05(+1.13%) |
Dec 21, 2004 | 4.114 | 4.169 | 4.106 | 4.143 | 1,903,076 | +0.04(+1.03%) |
Dec 20, 2004 | 4.071 | 4.136 | 4.068 | 4.101 | 1,219,699 | +0.03(+0.69%) |
Dec 17, 2004 | 4.057 | 4.091 | 4.036 | 4.073 | 2,179,887 | +0.02(+0.42%) |
Dec 16, 2004 | 4.110 | 4.112 | 4.026 | 4.056 | 2,262,546 | -0.06(-1.43%) |
Dec 15, 2004 | 4.162 | 4.164 | 4.065 | 4.115 | 3,122,775 | -0.07(-1.57%) |
Dec 14, 2004 | 4.016 | 4.186 | 4.015 | 4.180 | 3,378,441 | +0.16(+4.04%) |
Dec 13, 2004 | 4.006 | 4.024 | 3.980 | 4.018 | 2,170,276 | +0.05(+1.23%) |
Dec 10, 2004 | 3.951 | 3.989 | 3.941 | 3.969 | 3,201,590 | +0.01(+0.29%) |
Dec 09, 2004 | 3.967 | 3.993 | 3.928 | 3.958 | 3,857,094 | -0.07(-1.81%) |
Dec 08, 2004 | 3.902 | 4.122 | 3.902 | 4.031 | 8,877,180 | +0.25(+6.57%) |
Dec 07, 2004 | 3.829 | 3.843 | 3.773 | 3.782 | 1,417,696 | -0.06(-1.49%) |
Dec 06, 2004 | 3.834 | 3.881 | 3.831 | 3.839 | 1,065,915 | +0.00(+0.00%) |
Dec 03, 2004 | 3.852 | 3.883 | 3.808 | 3.839 | 1,586,858 | -0.01(-0.32%) |
Dec 02, 2004 | 3.855 | 3.863 | 3.813 | 3.852 | 1,714,691 | -0.00(-0.08%) |
Dec 01, 2004 | 3.785 | 3.870 | 3.749 | 3.855 | 3,214,085 | +0.08(+2.21%) |
Nov 30, 2004 | 3.667 | 3.789 | 3.661 | 3.772 | 3,121,814 | +0.06(+1.70%) |
Nov 29, 2004 | 3.690 | 3.746 | 3.638 | 3.709 | 1,306,202 | +0.02(+0.48%) |
Nov 26, 2004 | 3.667 | 3.693 | 3.667 | 3.691 | 199,919 | +0.01(+0.40%) |
Nov 24, 2004 | 3.647 | 3.681 | 3.647 | 3.676 | 855,423 | +0.02(+0.67%) |
Nov 23, 2004 | 3.579 | 3.657 | 3.579 | 3.652 | 1,794,466 | +0.08(+2.17%) |
Nov 22, 2004 | 3.579 | 3.594 | 3.548 | 3.574 | 2,665,268 | -0.01(-0.25%) |
Nov 19, 2004 | 3.670 | 3.670 | 3.563 | 3.583 | 1,693,546 | -0.09(-2.35%) |
Nov 18, 2004 | 3.667 | 3.691 | 3.663 | 3.670 | 839,083 | -0.02(-0.52%) |
Nov 17, 2004 | 3.670 | 3.711 | 3.660 | 3.689 | 1,634,915 | +0.03(+0.80%) |
Nov 16, 2004 | 3.693 | 3.711 | 3.647 | 3.660 | 2,676,802 | -0.06(-1.61%) |
Nov 15, 2004 | 3.660 | 3.725 | 3.660 | 3.720 | 1,770,438 | +0.06(+1.56%) |
Nov 12, 2004 | 3.641 | 3.662 | 3.603 | 3.662 | 1,282,173 | +0.02(+0.41%) |
Nov 11, 2004 | 3.610 | 3.660 | 3.600 | 3.647 | 2,107,801 | +0.04(+1.24%) |
Nov 10, 2004 | 3.615 | 3.618 | 3.589 | 3.602 | 2,018,414 | -0.01(-0.36%) |
Nov 09, 2004 | 3.618 | 3.639 | 3.586 | 3.615 | 1,318,697 | -0.01(-0.23%) |
Nov 08, 2004 | 3.652 | 3.652 | 3.623 | 3.624 | 1,073,604 | -0.03(-0.78%) |
Nov 05, 2004 | 3.633 | 3.652 | 3.601 | 3.652 | 1,418,657 | +0.02(+0.54%) |
Nov 04, 2004 | 3.561 | 3.639 | 3.556 | 3.633 | 1,587,819 | +0.07(+2.02%) |
Nov 03, 2004 | 3.556 | 3.574 | 3.529 | 3.561 | 3,103,552 | +0.02(+0.51%) |
Nov 02, 2004 | 3.531 | 3.562 | 3.527 | 3.543 | 1,592,625 | +0.01(+0.34%) |
Nov 01, 2004 | 3.550 | 3.562 | 3.529 | 3.531 | 1,002,479 | -0.02(-0.56%) |
Oct 29, 2004 | 3.501 | 3.550 | 3.501 | 3.550 | 968,839 | +0.04(+1.26%) |
Oct 28, 2004 | 3.576 | 3.589 | 3.480 | 3.506 | 2,406,719 | -0.06(-1.61%) |
Oct 27, 2004 | 3.485 | 3.563 | 3.479 | 3.563 | 2,637,395 | +0.09(+2.55%) |
Oct 26, 2004 | 3.407 | 3.480 | 3.389 | 3.475 | 1,829,068 | +0.07(+2.20%) |
Oct 25, 2004 | 3.410 | 3.410 | 3.387 | 3.400 | 2,002,075 | -0.02(-0.52%) |
Oct 22, 2004 | 3.412 | 3.446 | 3.412 | 3.418 | 1,506,121 | +0.01(+0.18%) |
Oct 21, 2004 | 3.439 | 3.439 | 3.407 | 3.412 | 1,995,347 | -0.02(-0.64%) |
Oct 20, 2004 | 3.420 | 3.450 | 3.384 | 3.433 | 2,203,916 | +0.01(+0.38%) |
Oct 19, 2004 | 3.413 | 3.433 | 3.413 | 3.420 | 2,042,443 | +0.01(+0.24%) |
Oct 18, 2004 | 3.475 | 3.484 | 3.389 | 3.412 | 3,455,333 | -0.07(-2.03%) |
Oct 15, 2004 | 3.491 | 3.512 | 3.476 | 3.483 | 885,219 | -0.01(-0.25%) |
Oct 14, 2004 | 3.530 | 3.540 | 3.491 | 3.492 | 1,291,785 | -0.03(-0.99%) |
Oct 13, 2004 | 3.595 | 3.595 | 3.519 | 3.527 | 1,344,648 | -0.06(-1.63%) |
Oct 12, 2004 | 3.597 | 3.602 | 3.575 | 3.585 | 915,975 | -0.02(-0.49%) |
Oct 11, 2004 | 3.597 | 3.618 | 3.594 | 3.602 | 1,665,672 | +0.02(+0.44%) |
Oct 08, 2004 | 3.667 | 3.667 | 3.587 | 3.587 | 1,137,040 | -0.09(-2.34%) |
Oct 07, 2004 | 3.686 | 3.688 | 3.657 | 3.673 | 1,377,327 | -0.03(-0.70%) |
Oct 06, 2004 | 3.660 | 3.712 | 3.654 | 3.699 | 1,057,264 | +0.04(+1.05%) |
Oct 05, 2004 | 3.667 | 3.679 | 3.631 | 3.660 | 1,311,969 | -0.01(-0.17%) |
Oct 04, 2004 | 3.631 | 3.686 | 3.631 | 3.666 | 1,870,397 | +0.02(+0.69%) |
Oct 01, 2004 | 3.579 | 3.641 | 3.571 | 3.641 | 2,021,298 | +0.09(+2.49%) |
Sep 30, 2004 | 3.532 | 3.581 | 3.524 | 3.553 | 1,583,974 | +0.02(+0.59%) |
Sep 29, 2004 | 3.532 | 3.536 | 3.496 | 3.532 | 1,459,986 | +0.00(+0.00%) |
Sep 28, 2004 | 3.485 | 3.536 | 3.484 | 3.532 | 1,268,717 | +0.06(+1.65%) |
Sep 27, 2004 | 3.522 | 3.529 | 3.472 | 3.475 | 2,033,793 | -0.05(-1.53%) |
Sep 24, 2004 | 3.561 | 3.562 | 3.525 | 3.529 | 702,600 | -0.02(-0.60%) |
Sep 23, 2004 | 3.561 | 3.566 | 3.537 | 3.550 | 843,889 | -0.01(-0.20%) |
Sep 22, 2004 | 3.571 | 3.571 | 3.531 | 3.558 | 1,139,923 | -0.01(-0.38%) |
Sep 21, 2004 | 3.570 | 3.571 | 3.538 | 3.571 | 1,830,990 | +0.01(+0.18%) |
Sep 20, 2004 | 3.585 | 3.597 | 3.549 | 3.565 | 1,648,371 | -0.02(-0.55%) |
Sep 17, 2004 | 3.693 | 3.693 | 3.585 | 3.585 | 2,799,829 | -0.09(-2.52%) |
Sep 16, 2004 | 3.649 | 3.687 | 3.649 | 3.677 | 822,744 | +0.03(+0.90%) |
Sep 15, 2004 | 3.641 | 3.658 | 3.636 | 3.645 | 937,121 | +0.00(+0.09%) |
Sep 14, 2004 | 3.647 | 3.669 | 3.619 | 3.641 | 1,442,685 | -0.00(-0.11%) |
Sep 13, 2004 | 3.640 | 3.660 | 3.627 | 3.646 | 1,282,173 | +0.02(+0.46%) |
Sep 10, 2004 | 3.602 | 3.639 | 3.583 | 3.629 | 1,367,716 | +0.03(+0.81%) |
Sep 09, 2004 | 3.595 | 3.615 | 3.581 | 3.600 | 1,848,291 | +0.02(+0.46%) |
Sep 08, 2004 | 3.595 | 3.612 | 3.571 | 3.583 | 2,504,756 | -0.01(-0.17%) |
Sep 07, 2004 | 3.511 | 3.603 | 3.511 | 3.589 | 2,577,803 | +0.09(+2.43%) |
Sep 03, 2004 | 3.500 | 3.528 | 3.479 | 3.504 | 2,430,748 | +0.01(+0.30%) |
Sep 02, 2004 | 3.454 | 3.520 | 3.443 | 3.494 | 2,189,499 | +0.02(+0.46%) |
Sep 01, 2004 | 3.393 | 3.478 | 3.387 | 3.478 | 2,603,754 | +0.09(+2.58%) |
Aug 31, 2004 | 3.363 | 3.396 | 3.342 | 3.390 | 1,815,612 | +0.04(+1.20%) |
Aug 30, 2004 | 3.394 | 3.406 | 3.347 | 3.350 | 1,512,849 | -0.04(-1.15%) |
Aug 27, 2004 | 3.400 | 3.451 | 3.358 | 3.389 | 4,378,998 | +0.09(+2.71%) |
Aug 26, 2004 | 3.246 | 3.312 | 3.246 | 3.300 | 2,226,984 | +0.04(+1.28%) |
Aug 25, 2004 | 3.244 | 3.283 | 3.217 | 3.258 | 2,160,664 | +0.03(+0.79%) |
Aug 24, 2004 | 3.470 | 3.491 | 3.229 | 3.233 | 6,798,212 | -0.24(-6.84%) |
Aug 23, 2004 | 3.392 | 3.479 | 3.392 | 3.470 | 1,868,475 | +0.09(+2.54%) |
Aug 20, 2004 | 3.392 | 3.411 | 3.377 | 3.384 | 1,928,066 | +0.00(+0.11%) |
Aug 19, 2004 | 3.380 | 3.401 | 3.366 | 3.380 | 1,137,040 | +0.00(+0.00%) |
Aug 18, 2004 | 3.297 | 3.381 | 3.293 | 3.380 | 1,329,270 | +0.09(+2.64%) |
Aug 17, 2004 | 3.323 | 3.371 | 3.285 | 3.293 | 1,415,773 | +0.02(+0.65%) |
Aug 16, 2004 | 3.204 | 3.272 | 3.194 | 3.272 | 1,072,643 | +0.06(+1.93%) |
Aug 13, 2004 | 3.186 | 3.227 | 3.177 | 3.210 | 916,936 | +0.04(+1.41%) |
Aug 12, 2004 | 3.249 | 3.249 | 3.165 | 3.165 | 1,193,748 | -0.09(-2.87%) |
Aug 11, 2004 | 3.282 | 3.282 | 3.217 | 3.259 | 1,212,971 | -0.02(-0.70%) |
Aug 10, 2004 | 3.231 | 3.284 | 3.231 | 3.282 | 1,533,034 | +0.05(+1.68%) |
Aug 09, 2004 | 3.173 | 3.238 | 3.167 | 3.228 | 1,218,738 | +0.05(+1.54%) |
Aug 06, 2004 | 3.267 | 3.267 | 3.145 | 3.179 | 2,689,297 | -0.10(-2.95%) |
Aug 05, 2004 | 3.348 | 3.350 | 3.272 | 3.276 | 1,709,885 | -0.07(-1.98%) |
Aug 04, 2004 | 3.303 | 3.372 | 3.280 | 3.342 | 1,191,825 | +0.04(+1.32%) |
Aug 03, 2004 | 3.387 | 3.388 | 3.298 | 3.298 | 1,129,351 | -0.09(-2.61%) |
Aug 02, 2004 | 3.397 | 3.412 | 3.362 | 3.387 | 1,742,564 | -0.02(-0.61%) |
Jul 30, 2004 | 3.350 | 3.430 | 3.348 | 3.407 | 1,781,971 | +0.06(+1.87%) |
Jul 29, 2004 | 3.309 | 3.369 | 3.309 | 3.345 | 2,016,492 | +0.05(+1.42%) |
Jul 28, 2004 | 3.377 | 3.377 | 3.275 | 3.298 | 3,230,424 | -0.08(-2.24%) |
Jul 27, 2004 | 3.283 | 3.395 | 3.283 | 3.374 | 2,438,437 | +0.09(+2.77%) |
Jul 26, 2004 | 3.320 | 3.331 | 3.260 | 3.283 | 1,726,225 | -0.05(-1.51%) |
Jul 23, 2004 | 3.353 | 3.369 | 3.307 | 3.333 | 2,003,036 | -0.02(-0.59%) |
Jul 22, 2004 | 3.399 | 3.399 | 3.333 | 3.353 | 2,666,229 | -0.05(-1.33%) |
Jul 21, 2004 | 3.478 | 3.491 | 3.398 | 3.398 | 1,830,990 | -0.08(-2.19%) |
Jul 20, 2004 | 3.413 | 3.477 | 3.410 | 3.474 | 2,118,374 | +0.07(+1.91%) |
Jul 19, 2004 | 3.444 | 3.457 | 3.401 | 3.409 | 2,268,313 | -0.03(-1.01%) |
Jul 16, 2004 | 3.445 | 3.467 | 3.430 | 3.444 | 2,274,080 | +0.01(+0.35%) |
Jul 15, 2004 | 3.444 | 3.462 | 3.428 | 3.432 | 2,447,087 | -0.00(-0.05%) |
Jul 14, 2004 | 3.407 | 3.446 | 3.376 | 3.433 | 2,739,277 | +0.03(+0.76%) |
Jul 13, 2004 | 3.446 | 3.465 | 3.402 | 3.407 | 2,535,513 | -0.04(-1.21%) |
Jul 12, 2004 | 3.569 | 3.582 | 3.446 | 3.449 | 3,714,844 | -0.12(-3.24%) |
Jul 09, 2004 | 3.556 | 3.590 | 3.543 | 3.564 | 1,029,391 | +0.02(+0.62%) |
Jul 08, 2004 | 3.603 | 3.613 | 3.535 | 3.543 | 2,004,958 | -0.06(-1.69%) |
Jul 07, 2004 | 3.660 | 3.680 | 3.599 | 3.603 | 1,503,238 | -0.05(-1.34%) |
Jul 06, 2004 | 3.634 | 3.666 | 3.626 | 3.652 | 1,905,960 | +0.02(+0.52%) |
Jul 02, 2004 | 3.653 | 3.660 | 3.626 | 3.634 | 1,746,409 | -0.01(-0.17%) |
Jul 01, 2004 | 3.707 | 3.727 | 3.638 | 3.640 | 2,396,146 | -0.01(-0.14%) |
Jun 30, 2004 | 3.631 | 3.670 | 3.631 | 3.645 | 2,313,487 | +0.03(+0.89%) |
Jun 29, 2004 | 3.655 | 3.700 | 3.593 | 3.613 | 2,375,962 | -0.04(-1.15%) |
Jun 28, 2004 | 3.634 | 3.692 | 3.621 | 3.655 | 2,159,703 | +0.04(+1.21%) |
Jun 25, 2004 | 3.610 | 3.639 | 3.608 | 3.611 | 3,635,068 | -0.01(-0.19%) |
Jun 24, 2004 | 3.641 | 3.649 | 3.615 | 3.618 | 1,679,128 | -0.03(-0.78%) |
Jun 23, 2004 | 3.611 | 3.651 | 3.602 | 3.647 | 2,289,458 | +0.04(+1.01%) |
Jun 22, 2004 | 3.595 | 3.615 | 3.568 | 3.610 | 1,926,144 | +0.01(+0.36%) |
Jun 21, 2004 | 3.545 | 3.602 | 3.537 | 3.597 | 1,528,228 | +0.05(+1.36%) |
Jun 18, 2004 | 3.556 | 3.569 | 3.518 | 3.549 | 3,473,595 | -0.00(-0.12%) |
Jun 17, 2004 | 3.621 | 3.639 | 3.553 | 3.553 | 3,689,854 | -0.10(-2.75%) |
Jun 16, 2004 | 3.641 | 3.687 | 3.624 | 3.653 | 3,538,953 | +0.02(+0.47%) |
Jun 15, 2004 | 3.569 | 3.644 | 3.569 | 3.636 | 2,872,876 | +0.08(+2.39%) |
Jun 14, 2004 | 3.594 | 3.594 | 3.542 | 3.551 | 1,918,455 | -0.04(-1.16%) |
Jun 10, 2004 | 3.589 | 3.604 | 3.579 | 3.593 | 1,882,892 | +0.00(+0.13%) |
Jun 09, 2004 | 3.613 | 3.616 | 3.579 | 3.588 | 1,312,930 | -0.02(-0.62%) |
Jun 08, 2004 | 3.597 | 3.649 | 3.569 | 3.611 | 8,796,443 | +0.00(+0.10%) |
Jun 07, 2004 | 3.537 | 3.636 | 3.527 | 3.607 | 2,365,389 | +0.10(+2.88%) |
Jun 04, 2004 | 3.463 | 3.515 | 3.446 | 3.506 | 3,547,604 | +0.07(+2.01%) |
Jun 03, 2004 | 3.434 | 3.500 | 3.421 | 3.437 | 2,595,104 | +0.00(+0.11%) |
Jun 02, 2004 | 3.483 | 3.484 | 3.431 | 3.433 | 3,276,559 | -0.02(-0.53%) |
Jun 01, 2004 | 3.420 | 3.456 | 3.402 | 3.452 | 3,837,871 | +0.11(+3.35%) |
May 28, 2004 | 3.272 | 3.353 | 3.272 | 3.340 | 1,611,848 | +0.05(+1.58%) |
May 27, 2004 | 3.293 | 3.363 | 3.274 | 3.288 | 4,085,847 | -0.01(-0.17%) |
May 26, 2004 | 3.238 | 3.303 | 3.225 | 3.293 | 2,825,780 | +0.04(+1.30%) |
May 25, 2004 | 3.121 | 3.251 | 3.056 | 3.251 | 5,836,101 | +0.23(+7.70%) |
May 24, 2004 | 3.001 | 3.032 | 2.975 | 3.019 | 2,303,876 | +0.02(+0.66%) |
May 21, 2004 | 2.929 | 2.999 | 2.929 | 2.999 | 1,258,145 | +0.09(+3.13%) |
May 20, 2004 | 2.856 | 2.926 | 2.856 | 2.908 | 1,308,124 | +0.05(+1.82%) |
May 19, 2004 | 2.944 | 3.012 | 2.846 | 2.856 | 1,839,640 | -0.07(-2.23%) |
May 18, 2004 | 2.848 | 2.933 | 2.845 | 2.921 | 1,282,173 | +0.08(+2.74%) |
May 17, 2004 | 2.856 | 2.887 | 2.797 | 2.843 | 1,992,463 | -0.02(-0.64%) |
May 14, 2004 | 2.856 | 2.892 | 2.826 | 2.861 | 1,183,175 | +0.01(+0.33%) |
May 13, 2004 | 2.867 | 2.886 | 2.835 | 2.852 | 836,200 | -0.01(-0.51%) |
May 12, 2004 | 2.864 | 2.875 | 2.800 | 2.866 | 1,043,808 | +0.00(+0.00%) |
May 11, 2004 | 2.830 | 2.887 | 2.820 | 2.866 | 1,608,003 | +0.05(+1.66%) |
May 10, 2004 | 2.880 | 2.888 | 2.752 | 2.820 | 1,958,823 | -0.07(-2.55%) |
May 07, 2004 | 2.960 | 2.986 | 2.893 | 2.893 | 1,124,545 | -0.07(-2.44%) |
May 06, 2004 | 2.992 | 3.002 | 2.939 | 2.966 | 991,906 | -0.03(-1.13%) |
May 05, 2004 | 2.970 | 3.017 | 2.968 | 3.000 | 1,000,556 | +0.03(+1.16%) |
May 04, 2004 | 2.989 | 3.008 | 2.957 | 2.965 | 1,744,486 | -0.02(-0.51%) |