Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.207 | 3.215 | 3.159 | 3.172 | 4,540,849 | -0.02(-0.77%) |
Jun 29, 2005 | 3.221 | 3.231 | 3.184 | 3.196 | 1,750,823 | -0.01(-0.45%) |
Jun 28, 2005 | 3.123 | 3.231 | 3.123 | 3.211 | 5,842,939 | +0.10(+3.17%) |
Jun 27, 2005 | 3.073 | 3.127 | 3.072 | 3.112 | 4,142,105 | +0.04(+1.26%) |
Jun 24, 2005 | 3.103 | 3.119 | 3.063 | 3.073 | 6,526,330 | -0.03(-0.93%) |
Jun 23, 2005 | 3.184 | 3.190 | 3.099 | 3.102 | 6,476,929 | -0.08(-2.54%) |
Jun 22, 2005 | 3.197 | 3.209 | 3.170 | 3.183 | 2,532,430 | -0.01(-0.17%) |
Jun 21, 2005 | 3.161 | 3.216 | 3.161 | 3.189 | 5,712,377 | +0.03(+1.05%) |
Jun 20, 2005 | 3.136 | 3.159 | 3.118 | 3.155 | 4,319,717 | +0.01(+0.27%) |
Jun 17, 2005 | 3.103 | 3.147 | 3.082 | 3.147 | 5,007,813 | +0.07(+2.27%) |
Jun 16, 2005 | 3.048 | 3.085 | 3.044 | 3.077 | 5,719,434 | +0.05(+1.60%) |
Jun 15, 2005 | 3.066 | 3.075 | 2.996 | 3.029 | 3,133,485 | -0.03(-0.86%) |
Jun 14, 2005 | 3.061 | 3.074 | 3.034 | 3.055 | 3,657,497 | -0.01(-0.22%) |
Jun 13, 2005 | 3.037 | 3.097 | 3.027 | 3.062 | 2,144,273 | +0.02(+0.81%) |
Jun 10, 2005 | 3.014 | 3.061 | 3.010 | 3.037 | 3,169,948 | +0.02(+0.73%) |
Jun 09, 2005 | 3.024 | 3.027 | 2.974 | 3.015 | 6,488,103 | -0.00(-0.07%) |
Jun 08, 2005 | 3.052 | 3.073 | 3.004 | 3.017 | 3,491,648 | -0.02(-0.71%) |
Jun 07, 2005 | 3.039 | 3.082 | 3.033 | 3.039 | 5,371,857 | +0.02(+0.76%) |
Jun 06, 2005 | 3.044 | 3.045 | 2.990 | 3.016 | 4,168,571 | -0.02(-0.59%) |
Jun 03, 2005 | 3.043 | 3.045 | 3.017 | 3.034 | 4,569,078 | -0.01(-0.29%) |
Jun 02, 2005 | 2.939 | 3.086 | 2.900 | 3.043 | 13,227,920 | +0.10(+3.54%) |
Jun 01, 2005 | 2.878 | 2.955 | 2.858 | 2.939 | 5,735,902 | +0.05(+1.74%) |
May 31, 2005 | 2.922 | 2.925 | 2.859 | 2.888 | 4,837,847 | -0.04(-1.39%) |
May 27, 2005 | 2.920 | 2.941 | 2.918 | 2.929 | 1,178,585 | +0.00(+0.06%) |
May 26, 2005 | 2.900 | 2.931 | 2.898 | 2.928 | 3,671,612 | +0.04(+1.26%) |
May 25, 2005 | 2.918 | 2.922 | 2.880 | 2.891 | 2,598,299 | -0.03(-0.95%) |
May 24, 2005 | 2.933 | 2.940 | 2.897 | 2.919 | 3,167,596 | -0.02(-0.77%) |
May 23, 2005 | 2.918 | 2.962 | 2.912 | 2.941 | 4,273,255 | +0.03(+1.15%) |
May 20, 2005 | 2.929 | 2.929 | 2.891 | 2.908 | 3,705,723 | -0.02(-0.54%) |
May 19, 2005 | 2.893 | 2.941 | 2.875 | 2.923 | 7,354,987 | +0.04(+1.43%) |
May 18, 2005 | 2.827 | 2.925 | 2.826 | 2.882 | 4,200,329 | +0.06(+2.26%) |
May 17, 2005 | 2.785 | 2.821 | 2.785 | 2.818 | 4,907,245 | +0.03(+1.22%) |
May 16, 2005 | 2.733 | 2.794 | 2.721 | 2.784 | 4,744,925 | +0.06(+2.25%) |
May 13, 2005 | 2.746 | 2.777 | 2.716 | 2.723 | 5,355,978 | -0.03(-1.07%) |
May 12, 2005 | 2.849 | 2.865 | 2.745 | 2.752 | 6,967,418 | -0.10(-3.47%) |
May 11, 2005 | 2.849 | 2.859 | 2.787 | 2.851 | 6,185,811 | +0.00(+0.09%) |
May 10, 2005 | 2.848 | 2.898 | 2.829 | 2.849 | 6,898,020 | -0.03(-1.09%) |
May 09, 2005 | 2.913 | 2.913 | 2.856 | 2.880 | 3,781,590 | -0.02(-0.76%) |
May 06, 2005 | 2.903 | 2.917 | 2.891 | 2.902 | 4,280,313 | +0.02(+0.71%) |
May 05, 2005 | 2.886 | 2.924 | 2.857 | 2.882 | 3,415,781 | -0.02(-0.76%) |
May 04, 2005 | 2.823 | 2.933 | 2.822 | 2.904 | 7,302,056 | +0.09(+3.26%) |
May 03, 2005 | 2.869 | 2.942 | 2.805 | 2.812 | 16,621,353 | -0.14(-4.60%) |
May 02, 2005 | 2.899 | 2.965 | 2.893 | 2.948 | 5,991,732 | +0.06(+1.99%) |
Apr 29, 2005 | 2.914 | 2.929 | 2.863 | 2.891 | 3,935,676 | -0.01(-0.19%) |
Apr 28, 2005 | 2.928 | 2.938 | 2.896 | 2.896 | 3,873,336 | -0.03(-1.10%) |
Apr 27, 2005 | 2.978 | 2.978 | 2.881 | 2.928 | 8,915,261 | -0.05(-1.66%) |
Apr 26, 2005 | 3.014 | 3.049 | 2.972 | 2.978 | 8,774,113 | -0.04(-1.18%) |
Apr 25, 2005 | 3.039 | 3.044 | 2.996 | 3.013 | 8,710,596 | -0.02(-0.56%) |
Apr 22, 2005 | 3.059 | 3.099 | 3.012 | 3.030 | 6,910,371 | -0.02(-0.60%) |
Apr 21, 2005 | 3.018 | 3.090 | 2.978 | 3.049 | 23,658,170 | +0.24(+8.70%) |
Apr 20, 2005 | 2.869 | 2.891 | 2.804 | 2.805 | 9,622,765 | -0.01(-0.48%) |
Apr 19, 2005 | 2.780 | 2.840 | 2.780 | 2.818 | 3,265,811 | +0.05(+1.78%) |
Apr 18, 2005 | 2.797 | 2.797 | 2.703 | 2.769 | 4,520,264 | +0.05(+2.02%) |
Apr 15, 2005 | 2.806 | 2.830 | 2.714 | 2.714 | 6,807,450 | -0.10(-3.51%) |
Apr 14, 2005 | 2.876 | 2.899 | 2.795 | 2.813 | 8,827,631 | -0.05(-1.74%) |
Apr 13, 2005 | 2.909 | 2.925 | 2.850 | 2.863 | 5,852,937 | -0.05(-1.88%) |
Apr 12, 2005 | 2.840 | 2.933 | 2.835 | 2.917 | 6,386,947 | +0.08(+2.75%) |
Apr 11, 2005 | 2.857 | 2.864 | 2.801 | 2.839 | 7,470,846 | -0.00(-0.16%) |
Apr 08, 2005 | 2.912 | 2.931 | 2.841 | 2.844 | 6,366,951 | -0.06(-2.21%) |
Apr 07, 2005 | 2.959 | 2.969 | 2.882 | 2.908 | 10,690,197 | -0.05(-1.71%) |
Apr 06, 2005 | 3.007 | 3.007 | 2.957 | 2.959 | 5,783,539 | -0.05(-1.57%) |
Apr 05, 2005 | 2.980 | 3.027 | 2.969 | 3.006 | 3,153,481 | +0.03(+0.94%) |
Apr 04, 2005 | 3.006 | 3.009 | 2.936 | 2.978 | 5,945,859 | -0.03(-1.05%) |
Apr 01, 2005 | 2.997 | 3.037 | 2.984 | 3.009 | 4,116,228 | +0.02(+0.63%) |
Mar 31, 2005 | 2.965 | 3.019 | 2.958 | 2.990 | 3,171,713 | +0.03(+0.85%) |
Mar 30, 2005 | 2.929 | 2.982 | 2.926 | 2.965 | 4,610,246 | +0.04(+1.23%) |
Mar 29, 2005 | 3.041 | 3.053 | 2.916 | 2.929 | 7,237,952 | -0.12(-3.78%) |
Mar 28, 2005 | 3.098 | 3.098 | 3.036 | 3.044 | 3,754,536 | -0.05(-1.70%) |
Mar 24, 2005 | 3.070 | 3.120 | 3.070 | 3.097 | 1,891,383 | +0.04(+1.17%) |
Mar 23, 2005 | 3.071 | 3.079 | 3.058 | 3.061 | 5,215,418 | -0.02(-0.77%) |
Mar 22, 2005 | 3.132 | 3.165 | 3.080 | 3.085 | 3,948,027 | -0.05(-1.49%) |
Mar 21, 2005 | 3.112 | 3.147 | 3.088 | 3.132 | 2,850,601 | +0.02(+0.56%) |
Mar 18, 2005 | 3.155 | 3.158 | 3.099 | 3.115 | 2,934,114 | -0.04(-1.16%) |
Mar 17, 2005 | 3.146 | 3.178 | 3.139 | 3.151 | 4,378,528 | +0.01(+0.19%) |
Mar 16, 2005 | 3.207 | 3.207 | 3.132 | 3.145 | 4,935,475 | -0.08(-2.41%) |
Mar 15, 2005 | 3.235 | 3.262 | 3.218 | 3.223 | 4,804,913 | +0.01(+0.24%) |
Mar 14, 2005 | 3.196 | 3.218 | 3.188 | 3.215 | 2,103,693 | +0.02(+0.71%) |
Mar 11, 2005 | 3.199 | 3.229 | 3.179 | 3.193 | 2,201,320 | +0.00(+0.04%) |
Mar 10, 2005 | 3.187 | 3.207 | 3.154 | 3.192 | 2,642,408 | +0.01(+0.27%) |
Mar 09, 2005 | 3.233 | 3.246 | 3.183 | 3.183 | 4,258,553 | -0.06(-1.71%) |
Mar 08, 2005 | 3.250 | 3.279 | 3.227 | 3.238 | 2,986,456 | -0.02(-0.61%) |
Mar 07, 2005 | 3.221 | 3.277 | 3.216 | 3.258 | 3,915,092 | +0.03(+0.82%) |
Mar 04, 2005 | 3.173 | 3.239 | 3.164 | 3.232 | 3,715,721 | +0.07(+2.33%) |
Mar 03, 2005 | 3.196 | 3.200 | 3.144 | 3.158 | 4,449,690 | -0.03(-1.09%) |
Mar 02, 2005 | 3.173 | 3.202 | 3.152 | 3.193 | 3,728,659 | +0.01(+0.31%) |
Mar 01, 2005 | 3.131 | 3.190 | 3.129 | 3.183 | 4,779,624 | +0.06(+2.02%) |
Feb 28, 2005 | 3.144 | 3.200 | 3.120 | 3.121 | 5,641,215 | -0.03(-1.06%) |
Feb 25, 2005 | 3.114 | 3.176 | 3.088 | 3.154 | 4,462,629 | +0.05(+1.64%) |
Feb 24, 2005 | 3.070 | 3.114 | 3.031 | 3.103 | 3,893,920 | +0.03(+1.11%) |
Feb 23, 2005 | 3.007 | 3.101 | 3.005 | 3.069 | 7,617,875 | +0.07(+2.38%) |
Feb 22, 2005 | 3.061 | 3.077 | 2.982 | 2.998 | 5,708,260 | -0.07(-2.12%) |
Feb 18, 2005 | 3.050 | 3.072 | 3.001 | 3.063 | 9,690,986 | -0.03(-1.04%) |
Feb 17, 2005 | 3.148 | 3.171 | 3.094 | 3.095 | 5,792,949 | -0.07(-2.07%) |
Feb 16, 2005 | 3.135 | 3.170 | 3.127 | 3.161 | 4,106,818 | +0.03(+0.81%) |
Feb 15, 2005 | 3.171 | 3.171 | 3.116 | 3.135 | 5,271,289 | -0.04(-1.19%) |
Feb 14, 2005 | 3.176 | 3.195 | 3.170 | 3.173 | 3,081,731 | +0.01(+0.17%) |
Feb 11, 2005 | 3.146 | 3.184 | 3.120 | 3.167 | 2,777,675 | +0.02(+0.73%) |
Feb 10, 2005 | 3.141 | 3.150 | 3.092 | 3.144 | 3,930,383 | +0.01(+0.35%) |
Feb 09, 2005 | 3.214 | 3.214 | 3.133 | 3.133 | 5,217,771 | -0.08(-2.50%) |
Feb 08, 2005 | 3.192 | 3.220 | 3.172 | 3.214 | 5,999,378 | +0.03(+0.93%) |
Feb 07, 2005 | 3.148 | 3.215 | 3.141 | 3.184 | 4,293,251 | +0.04(+1.23%) |
Feb 04, 2005 | 3.073 | 3.146 | 3.062 | 3.145 | 5,687,088 | +0.07(+2.41%) |
Feb 03, 2005 | 3.093 | 3.103 | 3.035 | 3.071 | 8,086,604 | -0.02(-0.69%) |
Feb 02, 2005 | 3.146 | 3.146 | 2.999 | 3.092 | 30,353,878 | -0.27(-7.96%) |
Feb 01, 2005 | 3.320 | 3.373 | 3.294 | 3.360 | 4,394,996 | +0.06(+1.76%) |
Jan 31, 2005 | 3.224 | 3.302 | 3.211 | 3.302 | 3,844,518 | +0.12(+3.89%) |
Jan 28, 2005 | 3.167 | 3.180 | 3.144 | 3.178 | 2,810,021 | +0.02(+0.58%) |
Jan 27, 2005 | 3.141 | 3.192 | 3.117 | 3.160 | 3,087,024 | +0.02(+0.61%) |
Jan 26, 2005 | 3.129 | 3.145 | 3.111 | 3.141 | 4,216,796 | +0.02(+0.50%) |
Jan 25, 2005 | 3.175 | 3.209 | 3.118 | 3.125 | 4,119,169 | -0.02(-0.53%) |
Jan 24, 2005 | 3.180 | 3.196 | 3.133 | 3.141 | 3,005,864 | -0.04(-1.16%) |
Jan 21, 2005 | 3.248 | 3.248 | 3.167 | 3.178 | 3,182,887 | -0.04(-1.19%) |
Jan 20, 2005 | 3.264 | 3.264 | 3.203 | 3.217 | 3,238,170 | -0.05(-1.66%) |
Jan 19, 2005 | 3.274 | 3.306 | 3.266 | 3.271 | 2,173,091 | -0.01(-0.34%) |
Jan 18, 2005 | 3.248 | 3.290 | 3.199 | 3.282 | 3,292,865 | +0.03(+1.06%) |
Jan 14, 2005 | 3.223 | 3.257 | 3.220 | 3.248 | 3,142,895 | +0.03(+1.08%) |
Jan 13, 2005 | 3.222 | 3.245 | 3.191 | 3.213 | 4,213,268 | +0.00(+0.05%) |
Jan 12, 2005 | 3.229 | 3.235 | 3.195 | 3.211 | 6,618,665 | +0.01(+0.35%) |
Jan 11, 2005 | 3.159 | 3.218 | 3.156 | 3.200 | 6,634,544 | +0.04(+1.32%) |
Jan 10, 2005 | 3.186 | 3.187 | 3.139 | 3.158 | 7,898,407 | -0.03(-1.00%) |
Jan 07, 2005 | 3.252 | 3.252 | 3.161 | 3.190 | 10,547,872 | -0.06(-1.92%) |
Jan 06, 2005 | 3.272 | 3.283 | 3.246 | 3.253 | 5,827,060 | -0.01(-0.46%) |
Jan 05, 2005 | 3.369 | 3.375 | 3.248 | 3.268 | 11,137,753 | -0.15(-4.35%) |
Jan 04, 2005 | 3.509 | 3.541 | 3.388 | 3.416 | 4,476,156 | -0.08(-2.35%) |
Jan 03, 2005 | 3.575 | 3.596 | 3.486 | 3.499 | 3,089,376 | -0.06(-1.77%) |
Dec 31, 2004 | 3.552 | 3.599 | 3.549 | 3.562 | 945,103 | -0.00(-0.04%) |
Dec 30, 2004 | 3.586 | 3.599 | 3.540 | 3.563 | 1,524,398 | -0.02(-0.63%) |
Dec 29, 2004 | 3.571 | 3.593 | 3.555 | 3.586 | 1,145,651 | -0.00(-0.08%) |
Dec 28, 2004 | 3.510 | 3.592 | 3.510 | 3.589 | 1,399,129 | +0.08(+2.24%) |
Dec 27, 2004 | 3.532 | 3.546 | 3.487 | 3.510 | 2,441,272 | -0.02(-0.70%) |
Dec 23, 2004 | 3.560 | 3.567 | 3.531 | 3.535 | 978,626 | -0.03(-0.70%) |
Dec 22, 2004 | 3.515 | 3.568 | 3.515 | 3.560 | 2,050,762 | +0.03(+0.75%) |
Dec 21, 2004 | 3.509 | 3.538 | 3.467 | 3.533 | 2,461,268 | +0.03(+0.93%) |
Dec 20, 2004 | 3.477 | 3.514 | 3.456 | 3.501 | 3,069,969 | +0.02(+0.67%) |
Dec 17, 2004 | 3.447 | 3.502 | 3.445 | 3.477 | 4,447,926 | +0.01(+0.17%) |
Dec 16, 2004 | 3.478 | 3.507 | 3.457 | 3.471 | 7,966,628 | -0.02(-0.51%) |
Dec 15, 2004 | 3.377 | 3.508 | 3.369 | 3.489 | 5,595,930 | +0.13(+3.83%) |
Dec 14, 2004 | 3.316 | 3.375 | 3.310 | 3.360 | 4,631,419 | +0.05(+1.48%) |
Dec 13, 2004 | 3.294 | 3.315 | 3.274 | 3.311 | 3,634,561 | +0.02(+0.52%) |
Dec 10, 2004 | 3.274 | 3.310 | 3.269 | 3.294 | 2,463,032 | +0.01(+0.39%) |
Dec 09, 2004 | 3.263 | 3.291 | 3.233 | 3.282 | 3,695,137 | +0.00(+0.13%) |
Dec 08, 2004 | 3.273 | 3.292 | 3.263 | 3.277 | 2,493,614 | +0.01(+0.46%) |
Dec 07, 2004 | 3.326 | 3.341 | 3.252 | 3.263 | 5,021,928 | -0.04(-1.22%) |
Dec 06, 2004 | 3.379 | 3.379 | 3.291 | 3.303 | 7,092,687 | -0.09(-2.73%) |
Dec 03, 2004 | 3.361 | 3.396 | 3.341 | 3.396 | 2,958,815 | +0.03(+1.01%) |
Dec 02, 2004 | 3.384 | 3.473 | 3.358 | 3.362 | 7,106,802 | -0.02(-0.65%) |
Dec 01, 2004 | 3.385 | 3.401 | 3.355 | 3.384 | 3,442,835 | -0.00(-0.03%) |
Nov 30, 2004 | 3.399 | 3.401 | 3.375 | 3.385 | 3,157,010 | -0.01(-0.16%) |
Nov 29, 2004 | 3.396 | 3.400 | 3.317 | 3.390 | 2,641,232 | +0.00(+0.13%) |
Nov 26, 2004 | 3.396 | 3.396 | 3.369 | 3.386 | 1,100,366 | -0.01(-0.44%) |
Nov 24, 2004 | 3.348 | 3.401 | 3.333 | 3.401 | 2,147,214 | +0.05(+1.59%) |
Nov 23, 2004 | 3.390 | 3.390 | 3.300 | 3.348 | 2,840,603 | -0.02(-0.66%) |
Nov 22, 2004 | 3.275 | 3.378 | 3.275 | 3.370 | 3,653,968 | +0.10(+3.01%) |
Nov 19, 2004 | 3.325 | 3.325 | 3.269 | 3.271 | 1,964,309 | -0.05(-1.61%) |
Nov 18, 2004 | 3.319 | 3.343 | 3.301 | 3.325 | 2,127,218 | +0.00(+0.04%) |
Nov 17, 2004 | 3.277 | 3.352 | 3.271 | 3.323 | 3,932,148 | +0.07(+2.12%) |
Nov 16, 2004 | 3.246 | 3.260 | 3.224 | 3.254 | 3,551,636 | -0.00(-0.01%) |
Nov 15, 2004 | 3.231 | 3.288 | 3.231 | 3.255 | 3,253,461 | +0.00(+0.01%) |
Nov 12, 2004 | 3.222 | 3.254 | 3.217 | 3.254 | 2,457,739 | +0.02(+0.75%) |
Nov 11, 2004 | 3.201 | 3.241 | 3.192 | 3.230 | 2,364,817 | +0.03(+1.06%) |
Nov 10, 2004 | 3.188 | 3.219 | 3.167 | 3.196 | 3,531,052 | +0.02(+0.59%) |
Nov 09, 2004 | 3.127 | 3.184 | 3.100 | 3.178 | 3,520,466 | +0.05(+1.63%) |
Nov 08, 2004 | 3.166 | 3.166 | 3.121 | 3.127 | 3,332,269 | -0.03(-0.97%) |
Nov 05, 2004 | 3.175 | 3.194 | 3.135 | 3.157 | 4,979,584 | +0.01(+0.19%) |
Nov 04, 2004 | 3.018 | 3.165 | 3.016 | 3.151 | 7,995,446 | +0.14(+4.64%) |
Nov 03, 2004 | 3.005 | 3.030 | 2.990 | 3.011 | 4,834,319 | +0.05(+1.71%) |
Nov 02, 2004 | 2.990 | 3.019 | 2.912 | 2.961 | 10,043,856 | -0.01(-0.47%) |
Nov 01, 2004 | 2.979 | 2.993 | 2.950 | 2.975 | 3,949,203 | -0.00(-0.14%) |
Oct 29, 2004 | 2.940 | 3.003 | 2.909 | 2.979 | 4,539,084 | +0.04(+1.34%) |
Oct 28, 2004 | 2.961 | 2.967 | 2.928 | 2.939 | 4,953,118 | -0.03(-0.93%) |
Oct 27, 2004 | 2.933 | 2.983 | 2.886 | 2.967 | 6,473,400 | +0.03(+1.16%) |
Oct 26, 2004 | 2.871 | 2.947 | 2.848 | 2.933 | 7,111,507 | +0.06(+2.09%) |
Oct 25, 2004 | 2.820 | 2.886 | 2.795 | 2.873 | 6,180,518 | +0.06(+2.02%) |
Oct 22, 2004 | 2.891 | 2.927 | 2.810 | 2.816 | 8,124,832 | -0.06(-2.23%) |
Oct 21, 2004 | 3.039 | 3.048 | 2.860 | 2.880 | 17,660,556 | -0.21(-6.85%) |
Oct 20, 2004 | 3.235 | 3.271 | 3.052 | 3.092 | 14,073,044 | -0.04(-1.22%) |
Oct 19, 2004 | 3.110 | 3.186 | 3.103 | 3.130 | 4,800,208 | +0.03(+1.01%) |
Oct 18, 2004 | 3.075 | 3.104 | 3.035 | 3.099 | 2,457,151 | +0.03(+0.84%) |
Oct 15, 2004 | 3.044 | 3.102 | 3.044 | 3.073 | 2,678,871 | +0.03(+0.94%) |
Oct 14, 2004 | 3.086 | 3.087 | 3.019 | 3.044 | 4,169,747 | -0.05(-1.57%) |
Oct 13, 2004 | 3.156 | 3.159 | 3.073 | 3.093 | 2,911,765 | -0.06(-1.81%) |
Oct 12, 2004 | 3.133 | 3.164 | 3.112 | 3.150 | 2,875,890 | +0.00(+0.14%) |
Oct 11, 2004 | 3.135 | 3.160 | 3.132 | 3.146 | 1,302,678 | +0.03(+0.95%) |
Oct 08, 2004 | 3.138 | 3.138 | 3.101 | 3.116 | 1,740,237 | -0.02(-0.77%) |
Oct 07, 2004 | 3.192 | 3.199 | 3.130 | 3.140 | 2,046,646 | -0.05(-1.60%) |
Oct 06, 2004 | 3.190 | 3.209 | 3.184 | 3.191 | 1,853,155 | +0.00(+0.11%) |
Oct 05, 2004 | 3.193 | 3.194 | 3.178 | 3.188 | 2,498,319 | -0.00(-0.13%) |
Oct 04, 2004 | 3.202 | 3.256 | 3.183 | 3.192 | 4,447,338 | -0.01(-0.28%) |
Oct 01, 2004 | 3.132 | 3.212 | 3.124 | 3.201 | 3,899,801 | +0.06(+1.91%) |
Sep 30, 2004 | 3.113 | 3.154 | 3.104 | 3.141 | 2,363,641 | +0.03(+1.12%) |
Sep 29, 2004 | 3.080 | 3.132 | 3.073 | 3.106 | 4,247,378 | +0.04(+1.25%) |
Sep 28, 2004 | 3.007 | 3.081 | 2.994 | 3.068 | 2,340,704 | +0.06(+2.12%) |
Sep 27, 2004 | 3.038 | 3.040 | 2.980 | 3.004 | 2,056,055 | -0.04(-1.45%) |
Sep 24, 2004 | 3.067 | 3.069 | 3.010 | 3.048 | 2,623,000 | -0.02(-0.66%) |
Sep 23, 2004 | 3.098 | 3.098 | 3.059 | 3.069 | 1,990,186 | -0.03(-0.93%) |
Sep 22, 2004 | 3.071 | 3.114 | 3.039 | 3.098 | 4,797,267 | +0.02(+0.75%) |
Sep 21, 2004 | 3.050 | 3.090 | 3.050 | 3.075 | 2,455,975 | +0.03(+1.05%) |
Sep 20, 2004 | 3.018 | 3.076 | 3.018 | 3.043 | 3,149,364 | +0.03(+0.83%) |
Sep 17, 2004 | 2.997 | 3.035 | 2.992 | 3.018 | 3,279,926 | +0.03(+1.04%) |
Sep 16, 2004 | 2.961 | 2.996 | 2.961 | 2.987 | 2,786,496 | +0.03(+0.88%) |
Sep 15, 2004 | 2.987 | 2.988 | 2.951 | 2.961 | 3,071,733 | -0.03(-0.87%) |
Sep 14, 2004 | 2.991 | 3.009 | 2.972 | 2.987 | 2,748,857 | -0.00(-0.16%) |
Sep 13, 2004 | 2.997 | 3.010 | 2.954 | 2.991 | 6,691,003 | -0.04(-1.29%) |
Sep 10, 2004 | 3.044 | 3.044 | 3.010 | 3.030 | 2,096,047 | -0.01(-0.42%) |
Sep 09, 2004 | 3.040 | 3.068 | 3.036 | 3.043 | 3,378,730 | +0.01(+0.46%) |
Sep 08, 2004 | 3.069 | 3.069 | 3.027 | 3.029 | 2,220,140 | -0.05(-1.64%) |
Sep 07, 2004 | 3.029 | 3.082 | 3.029 | 3.080 | 4,535,556 | +0.06(+2.04%) |
Sep 03, 2004 | 3.007 | 3.037 | 2.993 | 3.018 | 4,197,977 | +0.01(+0.20%) |
Sep 02, 2004 | 2.929 | 3.027 | 2.915 | 3.012 | 4,854,315 | +0.09(+3.05%) |
Sep 01, 2004 | 2.860 | 2.928 | 2.860 | 2.923 | 2,437,155 | +0.06(+2.18%) |
Aug 31, 2004 | 2.886 | 2.902 | 2.831 | 2.860 | 3,339,326 | -0.00(-0.13%) |
Aug 30, 2004 | 2.912 | 2.916 | 2.864 | 2.864 | 1,953,723 | -0.06(-1.92%) |
Aug 27, 2004 | 2.917 | 2.932 | 2.903 | 2.920 | 1,346,199 | +0.00(+0.06%) |
Aug 26, 2004 | 2.901 | 2.933 | 2.899 | 2.919 | 1,574,976 | -0.01(-0.35%) |
Aug 25, 2004 | 2.898 | 2.933 | 2.873 | 2.929 | 2,051,351 | +0.03(+1.06%) |
Aug 24, 2004 | 2.904 | 2.919 | 2.881 | 2.898 | 2,236,607 | +0.01(+0.19%) |
Aug 23, 2004 | 2.891 | 2.908 | 2.869 | 2.893 | 3,646,911 | +0.01(+0.27%) |
Aug 20, 2004 | 2.832 | 2.899 | 2.832 | 2.885 | 3,808,055 | +0.05(+1.91%) |
Aug 19, 2004 | 2.857 | 2.861 | 2.797 | 2.831 | 3,618,681 | -0.02(-0.75%) |
Aug 18, 2004 | 2.829 | 2.859 | 2.808 | 2.852 | 3,307,568 | +0.02(+0.72%) |
Aug 17, 2004 | 2.861 | 2.884 | 2.822 | 2.832 | 2,922,351 | -0.01(-0.49%) |
Aug 16, 2004 | 2.777 | 2.854 | 2.776 | 2.846 | 3,311,096 | +0.07(+2.40%) |
Aug 13, 2004 | 2.848 | 2.868 | 2.764 | 2.779 | 5,708,260 | -0.06(-2.27%) |
Aug 12, 2004 | 2.880 | 2.880 | 2.835 | 2.844 | 3,553,989 | -0.04(-1.36%) |
Aug 11, 2004 | 2.888 | 2.896 | 2.852 | 2.883 | 5,164,252 | -0.02(-0.56%) |
Aug 10, 2004 | 2.818 | 2.912 | 2.812 | 2.899 | 5,761,191 | +0.11(+4.07%) |
Aug 09, 2004 | 2.792 | 2.833 | 2.782 | 2.786 | 3,102,315 | -0.01(-0.24%) |
Aug 06, 2004 | 2.834 | 2.858 | 2.770 | 2.792 | 6,271,676 | -0.04(-1.46%) |
Aug 05, 2004 | 2.939 | 2.949 | 2.833 | 2.834 | 5,393,030 | -0.10(-3.34%) |
Aug 04, 2004 | 2.940 | 2.954 | 2.912 | 2.931 | 4,556,728 | -0.01(-0.30%) |
Aug 03, 2004 | 2.976 | 3.002 | 2.940 | 2.940 | 10,436,718 | -0.03(-0.99%) |
Aug 02, 2004 | 2.944 | 2.976 | 2.912 | 2.970 | 3,352,265 | +0.02(+0.62%) |
Jul 30, 2004 | 2.971 | 2.980 | 2.929 | 2.951 | 4,375,000 | -0.03(-1.08%) |
Jul 29, 2004 | 2.936 | 2.988 | 2.934 | 2.984 | 5,275,406 | +0.06(+1.98%) |
Jul 28, 2004 | 2.869 | 2.946 | 2.869 | 2.926 | 7,786,664 | -0.02(-0.78%) |
Jul 27, 2004 | 2.866 | 2.976 | 2.862 | 2.949 | 9,552,779 | +0.08(+2.89%) |
Jul 26, 2004 | 2.769 | 2.909 | 2.769 | 2.866 | 11,486,507 | +0.11(+3.88%) |
Jul 23, 2004 | 2.801 | 2.908 | 2.712 | 2.759 | 24,582,100 | +0.12(+4.66%) |
Jul 22, 2004 | 2.597 | 2.636 | 2.540 | 2.636 | 5,029,574 | +0.00(+0.10%) |
Jul 21, 2004 | 2.687 | 2.725 | 2.622 | 2.633 | 3,512,820 | -0.04(-1.67%) |
Jul 20, 2004 | 2.670 | 2.690 | 2.662 | 2.678 | 3,286,396 | +0.01(+0.24%) |
Jul 19, 2004 | 2.713 | 2.714 | 2.666 | 2.672 | 3,841,578 | -0.04(-1.41%) |
Jul 16, 2004 | 2.733 | 2.761 | 2.699 | 2.710 | 3,433,425 | -0.02(-0.82%) |
Jul 15, 2004 | 2.661 | 2.763 | 2.661 | 2.732 | 6,984,473 | +0.09(+3.51%) |
Jul 14, 2004 | 2.625 | 2.686 | 2.616 | 2.640 | 4,432,635 | +0.03(+1.21%) |
Jul 13, 2004 | 2.599 | 2.623 | 2.599 | 2.608 | 2,371,874 | +0.02(+0.69%) |
Jul 12, 2004 | 2.559 | 2.603 | 2.553 | 2.590 | 2,992,925 | +0.03(+1.35%) |
Jul 09, 2004 | 2.534 | 2.572 | 2.534 | 2.556 | 2,886,476 | +0.04(+1.52%) |
Jul 08, 2004 | 2.537 | 2.558 | 2.511 | 2.518 | 2,865,892 | -0.02(-0.75%) |
Jul 07, 2004 | 2.529 | 2.557 | 2.529 | 2.537 | 2,464,797 | +0.00(+0.13%) |
Jul 06, 2004 | 2.574 | 2.574 | 2.528 | 2.534 | 4,149,163 | -0.04(-1.57%) |
Jul 02, 2004 | 2.616 | 2.622 | 2.562 | 2.574 | 4,622,597 | -0.05(-1.86%) |