Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.618 | 3.621 | 3.598 | 3.602 | 4,111,200 | -0.02(-0.44%) |
Mar 30, 2005 | 3.583 | 3.618 | 3.562 | 3.618 | 6,835,200 | +0.03(+0.93%) |
Mar 29, 2005 | 3.561 | 3.613 | 3.550 | 3.584 | 3,715,200 | +0.01(+0.30%) |
Mar 28, 2005 | 3.571 | 3.583 | 3.549 | 3.573 | 3,175,200 | +0.00(+0.02%) |
Mar 24, 2005 | 3.592 | 3.612 | 3.572 | 3.572 | 4,748,400 | -0.02(-0.56%) |
Mar 23, 2005 | 3.600 | 3.607 | 3.584 | 3.592 | 4,239,600 | -0.02(-0.42%) |
Mar 22, 2005 | 3.625 | 3.638 | 3.590 | 3.607 | 3,915,600 | -0.02(-0.48%) |
Mar 21, 2005 | 3.607 | 3.631 | 3.583 | 3.625 | 2,872,800 | +0.01(+0.28%) |
Mar 18, 2005 | 3.607 | 3.618 | 3.593 | 3.615 | 5,570,400 | +0.03(+0.79%) |
Mar 17, 2005 | 3.575 | 3.606 | 3.559 | 3.587 | 2,328,000 | +0.01(+0.21%) |
Mar 16, 2005 | 3.640 | 3.640 | 3.569 | 3.579 | 3,776,400 | -0.06(-1.67%) |
Mar 15, 2005 | 3.704 | 3.720 | 3.624 | 3.640 | 2,866,800 | -0.05(-1.36%) |
Mar 14, 2005 | 3.621 | 3.696 | 3.620 | 3.690 | 4,436,400 | +0.07(+1.98%) |
Mar 11, 2005 | 3.624 | 3.635 | 3.608 | 3.618 | 3,774,000 | -0.00(-0.02%) |
Mar 10, 2005 | 3.627 | 3.657 | 3.606 | 3.619 | 2,882,400 | -0.00(-0.09%) |
Mar 09, 2005 | 3.583 | 3.626 | 3.583 | 3.623 | 2,689,200 | +0.03(+0.93%) |
Mar 08, 2005 | 3.629 | 3.660 | 3.569 | 3.589 | 4,188,000 | -0.04(-1.10%) |
Mar 07, 2005 | 3.654 | 3.654 | 3.615 | 3.629 | 3,398,400 | -0.03(-0.86%) |
Mar 04, 2005 | 3.658 | 3.677 | 3.626 | 3.661 | 2,337,600 | +0.01(+0.37%) |
Mar 03, 2005 | 3.668 | 3.668 | 3.618 | 3.647 | 4,982,400 | -0.03(-0.70%) |
Mar 02, 2005 | 3.646 | 3.686 | 3.618 | 3.673 | 5,137,200 | +0.04(+1.03%) |
Mar 01, 2005 | 3.600 | 3.644 | 3.586 | 3.636 | 4,903,200 | +0.05(+1.44%) |
Feb 28, 2005 | 3.554 | 3.585 | 3.535 | 3.584 | 4,614,000 | +0.02(+0.61%) |
Feb 25, 2005 | 3.538 | 3.567 | 3.505 | 3.562 | 4,968,000 | +0.02(+0.71%) |
Feb 24, 2005 | 3.488 | 3.542 | 3.482 | 3.538 | 3,610,800 | +0.04(+1.14%) |
Feb 23, 2005 | 3.438 | 3.504 | 3.436 | 3.498 | 3,704,400 | +0.06(+1.75%) |
Feb 22, 2005 | 3.480 | 3.483 | 3.438 | 3.438 | 4,458,000 | -0.05(-1.46%) |
Feb 18, 2005 | 3.502 | 3.502 | 3.483 | 3.488 | 3,500,400 | -0.01(-0.33%) |
Feb 17, 2005 | 3.525 | 3.538 | 3.497 | 3.500 | 3,234,000 | -0.02(-0.54%) |
Feb 16, 2005 | 3.522 | 3.536 | 3.513 | 3.519 | 3,357,600 | -0.00(-0.07%) |
Feb 15, 2005 | 3.500 | 3.533 | 3.488 | 3.522 | 3,111,600 | +0.02(+0.57%) |
Feb 14, 2005 | 3.547 | 3.567 | 3.491 | 3.502 | 5,703,600 | -0.05(-1.29%) |
Feb 11, 2005 | 3.462 | 3.554 | 3.461 | 3.547 | 5,412,000 | +0.10(+2.83%) |
Feb 10, 2005 | 3.433 | 3.475 | 3.433 | 3.450 | 5,584,800 | +0.03(+0.73%) |
Feb 09, 2005 | 3.408 | 3.447 | 3.400 | 3.425 | 9,652,800 | +0.02(+0.51%) |
Feb 08, 2005 | 3.386 | 3.423 | 3.375 | 3.408 | 5,547,600 | +0.02(+0.64%) |
Feb 07, 2005 | 3.383 | 3.422 | 3.376 | 3.386 | 5,424,000 | +0.00(+0.07%) |
Feb 04, 2005 | 3.371 | 3.392 | 3.363 | 3.383 | 7,686,000 | +0.01(+0.37%) |
Feb 03, 2005 | 3.346 | 3.374 | 3.325 | 3.371 | 4,714,800 | +0.02(+0.50%) |
Feb 02, 2005 | 3.376 | 3.397 | 3.321 | 3.354 | 6,651,600 | -0.02(-0.64%) |
Feb 01, 2005 | 3.396 | 3.428 | 3.368 | 3.376 | 6,238,800 | -0.02(-0.47%) |
Jan 31, 2005 | 3.368 | 3.398 | 3.356 | 3.392 | 5,460,000 | +0.04(+1.32%) |
Jan 28, 2005 | 3.428 | 3.428 | 3.212 | 3.348 | 27,142,800 | -0.08(-2.33%) |
Jan 27, 2005 | 3.377 | 3.446 | 3.375 | 3.428 | 5,360,400 | +0.03(+0.98%) |
Jan 26, 2005 | 3.408 | 3.434 | 3.382 | 3.394 | 4,414,800 | -0.01(-0.39%) |
Jan 25, 2005 | 3.445 | 3.479 | 3.406 | 3.408 | 3,384,000 | -0.04(-1.09%) |
Jan 24, 2005 | 3.419 | 3.497 | 3.417 | 3.445 | 7,617,600 | +0.03(+0.76%) |
Jan 21, 2005 | 3.413 | 3.427 | 3.399 | 3.419 | 3,938,400 | +0.01(+0.34%) |
Jan 20, 2005 | 3.433 | 3.454 | 3.387 | 3.408 | 5,530,800 | -0.03(-1.02%) |
Jan 19, 2005 | 3.487 | 3.487 | 3.433 | 3.442 | 2,678,400 | -0.05(-1.38%) |
Jan 18, 2005 | 3.417 | 3.493 | 3.404 | 3.491 | 4,126,800 | +0.06(+1.72%) |
Jan 14, 2005 | 3.352 | 3.432 | 3.347 | 3.432 | 3,916,800 | +0.07(+2.13%) |
Jan 13, 2005 | 3.337 | 3.370 | 3.333 | 3.360 | 9,156,000 | +0.02(+0.55%) |
Jan 12, 2005 | 3.360 | 3.393 | 3.316 | 3.342 | 6,812,400 | -0.01(-0.37%) |
Jan 11, 2005 | 3.438 | 3.438 | 3.350 | 3.354 | 4,538,400 | -0.09(-2.54%) |
Jan 10, 2005 | 3.337 | 3.462 | 3.337 | 3.442 | 6,159,600 | +0.10(+3.12%) |
Jan 07, 2005 | 3.333 | 3.349 | 3.307 | 3.337 | 2,139,600 | +0.00(+0.05%) |
Jan 06, 2005 | 3.289 | 3.348 | 3.289 | 3.336 | 5,336,400 | +0.05(+1.42%) |
Jan 05, 2005 | 3.308 | 3.317 | 3.279 | 3.289 | 5,262,000 | -0.03(-1.03%) |
Jan 04, 2005 | 3.388 | 3.389 | 3.313 | 3.323 | 7,804,800 | -0.07(-2.13%) |
Jan 03, 2005 | 3.438 | 3.452 | 3.384 | 3.396 | 4,851,600 | -0.04(-1.24%) |
Dec 31, 2004 | 3.484 | 3.484 | 3.433 | 3.438 | 2,756,400 | -0.05(-1.32%) |
Dec 30, 2004 | 3.483 | 3.490 | 3.449 | 3.484 | 1,651,200 | -0.00(-0.10%) |
Dec 29, 2004 | 3.522 | 3.522 | 3.475 | 3.487 | 2,000,400 | -0.03(-0.97%) |
Dec 28, 2004 | 3.475 | 3.525 | 3.460 | 3.522 | 3,584,400 | +0.05(+1.37%) |
Dec 27, 2004 | 3.478 | 3.486 | 3.440 | 3.474 | 2,788,800 | -0.00(-0.10%) |
Dec 23, 2004 | 3.411 | 3.484 | 3.411 | 3.478 | 4,192,800 | +0.07(+2.08%) |
Dec 22, 2004 | 3.375 | 3.413 | 3.371 | 3.407 | 3,547,200 | +0.03(+0.96%) |
Dec 21, 2004 | 3.420 | 3.421 | 3.368 | 3.374 | 5,008,800 | -0.05(-1.51%) |
Dec 20, 2004 | 3.464 | 3.479 | 3.412 | 3.426 | 2,852,400 | -0.04(-1.11%) |
Dec 17, 2004 | 3.415 | 3.487 | 3.396 | 3.464 | 5,040,000 | +0.05(+1.44%) |
Dec 16, 2004 | 3.420 | 3.420 | 3.359 | 3.415 | 6,950,400 | -0.00(-0.15%) |
Dec 15, 2004 | 3.482 | 3.487 | 3.397 | 3.420 | 8,610,000 | -0.07(-2.12%) |
Dec 14, 2004 | 3.421 | 3.504 | 3.377 | 3.494 | 6,614,400 | +0.06(+1.77%) |
Dec 13, 2004 | 3.469 | 3.475 | 3.401 | 3.433 | 5,902,800 | -0.05(-1.32%) |
Dec 10, 2004 | 3.467 | 3.500 | 3.447 | 3.479 | 5,085,600 | +0.00(+0.07%) |
Dec 09, 2004 | 3.375 | 3.520 | 3.350 | 3.477 | 14,592,000 | +0.10(+2.96%) |
Dec 08, 2004 | 3.250 | 3.383 | 3.248 | 3.377 | 10,780,800 | +0.12(+3.76%) |
Dec 07, 2004 | 3.208 | 3.279 | 3.208 | 3.254 | 6,422,400 | +0.04(+1.35%) |
Dec 06, 2004 | 3.289 | 3.289 | 3.202 | 3.211 | 9,450,000 | -0.08(-2.38%) |
Dec 03, 2004 | 2.998 | 3.296 | 2.998 | 3.289 | 18,882,000 | +0.20(+6.53%) |
Dec 02, 2004 | 3.133 | 3.134 | 3.083 | 3.087 | 7,408,800 | -0.05(-1.67%) |
Dec 01, 2004 | 3.146 | 3.146 | 3.107 | 3.140 | 2,574,000 | +0.01(+0.19%) |
Nov 30, 2004 | 3.121 | 3.135 | 3.099 | 3.134 | 2,790,000 | +0.01(+0.43%) |
Nov 29, 2004 | 3.108 | 3.123 | 3.092 | 3.121 | 3,037,200 | +0.03(+0.86%) |
Nov 26, 2004 | 3.083 | 3.105 | 3.083 | 3.094 | 1,866,000 | -0.01(-0.19%) |
Nov 24, 2004 | 3.071 | 3.108 | 3.071 | 3.100 | 3,148,800 | +0.04(+1.36%) |
Nov 23, 2004 | 3.002 | 3.064 | 2.996 | 3.058 | 5,148,000 | +0.06(+1.89%) |
Nov 22, 2004 | 2.963 | 3.002 | 2.955 | 3.002 | 2,491,200 | +0.04(+1.41%) |
Nov 19, 2004 | 3.004 | 3.008 | 2.938 | 2.960 | 2,856,000 | -0.04(-1.28%) |
Nov 18, 2004 | 3.002 | 3.002 | 2.957 | 2.998 | 3,111,600 | -0.00(-0.14%) |
Nov 17, 2004 | 2.992 | 3.031 | 2.989 | 3.002 | 2,605,200 | +0.01(+0.36%) |
Nov 16, 2004 | 3.000 | 3.031 | 2.985 | 2.992 | 5,332,800 | -0.00(-0.03%) |
Nov 15, 2004 | 2.999 | 3.012 | 2.984 | 2.993 | 2,125,200 | -0.01(-0.22%) |
Nov 12, 2004 | 3.017 | 3.017 | 2.961 | 2.999 | 1,815,600 | +0.00(+0.08%) |
Nov 11, 2004 | 2.987 | 3.007 | 2.958 | 2.997 | 2,220,000 | +0.02(+0.53%) |
Nov 10, 2004 | 2.958 | 2.997 | 2.950 | 2.981 | 2,901,600 | +0.02(+0.62%) |
Nov 09, 2004 | 2.970 | 2.984 | 2.913 | 2.962 | 3,876,000 | +0.00(+0.03%) |
Nov 08, 2004 | 2.946 | 2.967 | 2.946 | 2.962 | 2,859,600 | +0.01(+0.51%) |
Nov 05, 2004 | 2.932 | 2.959 | 2.925 | 2.947 | 3,277,200 | +0.02(+0.80%) |
Nov 04, 2004 | 2.892 | 2.928 | 2.861 | 2.923 | 3,006,000 | +0.03(+1.07%) |
Nov 03, 2004 | 2.854 | 2.915 | 2.854 | 2.893 | 2,518,800 | +0.05(+1.61%) |
Nov 02, 2004 | 2.854 | 2.884 | 2.837 | 2.847 | 3,348,000 | -0.00(-0.06%) |
Nov 01, 2004 | 2.854 | 2.862 | 2.824 | 2.848 | 2,828,400 | +0.00(+0.00%) |
Oct 29, 2004 | 2.889 | 2.914 | 2.817 | 2.848 | 5,655,600 | -0.05(-1.58%) |
Oct 28, 2004 | 2.876 | 2.915 | 2.868 | 2.894 | 2,833,200 | +0.02(+0.67%) |
Oct 27, 2004 | 2.808 | 2.876 | 2.808 | 2.875 | 3,549,600 | +0.07(+2.62%) |
Oct 26, 2004 | 2.807 | 2.836 | 2.788 | 2.802 | 6,382,800 | -0.00(-0.12%) |
Oct 25, 2004 | 2.823 | 2.823 | 2.761 | 2.805 | 6,274,800 | -0.02(-0.65%) |
Oct 22, 2004 | 2.792 | 2.874 | 2.792 | 2.823 | 6,993,600 | +0.04(+1.56%) |
Oct 21, 2004 | 2.786 | 2.803 | 2.777 | 2.780 | 3,962,400 | -0.00(-0.06%) |
Oct 20, 2004 | 2.742 | 2.837 | 2.742 | 2.782 | 5,805,600 | +0.03(+1.15%) |
Oct 19, 2004 | 2.792 | 2.796 | 2.743 | 2.750 | 3,744,000 | -0.04(-1.46%) |
Oct 18, 2004 | 2.733 | 2.809 | 2.728 | 2.791 | 4,130,400 | +0.06(+2.07%) |
Oct 15, 2004 | 2.740 | 2.764 | 2.716 | 2.734 | 4,591,200 | +0.00(+0.09%) |
Oct 14, 2004 | 2.721 | 2.757 | 2.721 | 2.732 | 4,430,400 | +0.01(+0.55%) |
Oct 13, 2004 | 2.763 | 2.770 | 2.717 | 2.717 | 7,792,800 | -0.03(-1.21%) |
Oct 12, 2004 | 2.783 | 2.783 | 2.750 | 2.750 | 7,071,600 | -0.03(-1.17%) |
Oct 11, 2004 | 2.783 | 2.791 | 2.771 | 2.783 | 4,230,000 | +0.00(+0.00%) |
Oct 08, 2004 | 2.800 | 2.833 | 2.772 | 2.783 | 5,626,800 | -0.02(-0.62%) |
Oct 07, 2004 | 2.845 | 2.845 | 2.799 | 2.800 | 4,939,200 | -0.04(-1.44%) |
Oct 06, 2004 | 2.841 | 2.856 | 2.825 | 2.841 | 4,905,600 | +0.01(+0.23%) |
Oct 05, 2004 | 2.823 | 2.841 | 2.804 | 2.834 | 9,619,200 | +0.02(+0.56%) |
Oct 04, 2004 | 2.814 | 2.830 | 2.803 | 2.818 | 6,990,000 | +0.02(+0.74%) |
Oct 01, 2004 | 2.798 | 2.821 | 2.793 | 2.797 | 11,007,600 | +0.01(+0.21%) |
Sep 30, 2004 | 2.792 | 2.804 | 2.758 | 2.792 | 15,382,800 | -0.00(-0.03%) |
Sep 29, 2004 | 2.854 | 2.902 | 2.791 | 2.792 | 15,172,800 | -0.05(-1.73%) |
Sep 28, 2004 | 2.938 | 2.938 | 2.802 | 2.842 | 16,700,400 | -0.10(-3.40%) |
Sep 27, 2004 | 2.975 | 2.976 | 2.934 | 2.942 | 3,117,600 | -0.05(-1.62%) |
Sep 24, 2004 | 2.958 | 3.029 | 2.958 | 2.990 | 2,413,200 | +0.02(+0.76%) |
Sep 23, 2004 | 2.980 | 2.984 | 2.962 | 2.967 | 4,401,600 | -0.01(-0.42%) |
Sep 22, 2004 | 3.004 | 3.004 | 2.965 | 2.980 | 2,961,600 | -0.03(-0.91%) |
Sep 21, 2004 | 3.014 | 3.022 | 2.995 | 3.007 | 2,560,800 | -0.01(-0.22%) |
Sep 20, 2004 | 3.017 | 3.042 | 3.006 | 3.014 | 2,757,600 | -0.01(-0.22%) |
Sep 17, 2004 | 2.982 | 3.027 | 2.982 | 3.021 | 3,272,400 | +0.04(+1.48%) |
Sep 16, 2004 | 2.971 | 2.987 | 2.971 | 2.977 | 2,167,200 | +0.01(+0.42%) |
Sep 15, 2004 | 2.971 | 2.978 | 2.949 | 2.964 | 4,183,200 | -0.01(-0.45%) |
Sep 14, 2004 | 2.967 | 2.996 | 2.946 | 2.978 | 5,313,600 | +0.02(+0.51%) |
Sep 13, 2004 | 2.959 | 2.970 | 2.950 | 2.962 | 2,948,400 | +0.00(+0.11%) |
Sep 10, 2004 | 2.953 | 2.981 | 2.933 | 2.959 | 3,177,600 | +0.01(+0.48%) |
Sep 09, 2004 | 3.013 | 3.013 | 2.934 | 2.945 | 6,028,800 | -0.07(-2.24%) |
Sep 08, 2004 | 3.043 | 3.043 | 3.009 | 3.013 | 6,591,600 | -0.03(-1.01%) |
Sep 07, 2004 | 3.038 | 3.045 | 3.027 | 3.043 | 3,464,400 | +0.01(+0.36%) |
Sep 03, 2004 | 3.021 | 3.040 | 3.002 | 3.033 | 3,236,400 | +0.00(+0.11%) |
Sep 02, 2004 | 3.000 | 3.033 | 3.000 | 3.029 | 2,653,200 | +0.04(+1.20%) |
Sep 01, 2004 | 2.932 | 2.993 | 2.932 | 2.993 | 2,632,800 | +0.05(+1.73%) |
Aug 31, 2004 | 2.925 | 2.967 | 2.925 | 2.942 | 4,470,000 | +0.03(+1.00%) |
Aug 30, 2004 | 2.946 | 2.946 | 2.913 | 2.913 | 1,844,400 | -0.03(-0.96%) |
Aug 27, 2004 | 2.910 | 2.949 | 2.900 | 2.942 | 2,594,400 | +0.04(+1.32%) |
Aug 26, 2004 | 2.907 | 2.913 | 2.888 | 2.903 | 1,522,800 | -0.00(-0.09%) |
Aug 25, 2004 | 2.883 | 2.916 | 2.878 | 2.906 | 1,753,200 | +0.02(+0.55%) |
Aug 24, 2004 | 2.893 | 2.904 | 2.875 | 2.890 | 2,415,600 | +0.01(+0.32%) |
Aug 23, 2004 | 2.875 | 2.895 | 2.873 | 2.881 | 2,439,600 | +0.00(+0.03%) |
Aug 20, 2004 | 2.833 | 2.885 | 2.829 | 2.880 | 2,743,200 | +0.05(+1.65%) |
Aug 19, 2004 | 2.833 | 2.846 | 2.825 | 2.833 | 2,576,400 | -0.00(-0.12%) |
Aug 18, 2004 | 2.817 | 2.849 | 2.807 | 2.837 | 2,590,800 | +0.02(+0.71%) |
Aug 17, 2004 | 2.829 | 2.837 | 2.806 | 2.817 | 2,722,800 | -0.01(-0.27%) |
Aug 16, 2004 | 2.803 | 2.846 | 2.803 | 2.824 | 4,711,200 | +0.02(+0.77%) |
Aug 13, 2004 | 2.825 | 2.829 | 2.794 | 2.803 | 1,454,400 | -0.02(-0.56%) |
Aug 12, 2004 | 2.848 | 2.848 | 2.795 | 2.818 | 2,524,800 | -0.03(-1.08%) |
Aug 11, 2004 | 2.807 | 2.865 | 2.787 | 2.849 | 3,063,600 | +0.03(+1.15%) |
Aug 10, 2004 | 2.760 | 2.826 | 2.752 | 2.817 | 7,360,800 | +0.06(+2.05%) |
Aug 09, 2004 | 2.775 | 2.794 | 2.753 | 2.760 | 2,259,600 | -0.02(-0.72%) |
Aug 06, 2004 | 2.833 | 2.834 | 2.758 | 2.780 | 5,049,600 | -0.07(-2.28%) |
Aug 05, 2004 | 2.896 | 2.898 | 2.838 | 2.845 | 5,731,200 | -0.05(-1.70%) |
Aug 04, 2004 | 2.904 | 2.908 | 2.863 | 2.894 | 4,171,200 | -0.01(-0.34%) |
Aug 03, 2004 | 2.962 | 2.970 | 2.904 | 2.904 | 4,190,400 | -0.06(-1.91%) |
Aug 02, 2004 | 2.935 | 2.973 | 2.928 | 2.961 | 4,473,600 | +0.03(+1.02%) |
Jul 30, 2004 | 2.910 | 2.960 | 2.889 | 2.931 | 4,689,600 | +0.02(+0.72%) |
Jul 29, 2004 | 2.877 | 2.930 | 2.873 | 2.910 | 7,614,000 | +0.04(+1.36%) |
Jul 28, 2004 | 2.804 | 2.897 | 2.804 | 2.871 | 22,503,600 | +0.11(+4.14%) |
Jul 27, 2004 | 2.731 | 2.795 | 2.730 | 2.757 | 8,144,400 | +0.03(+0.95%) |
Jul 26, 2004 | 2.785 | 2.787 | 2.714 | 2.731 | 3,914,400 | -0.05(-1.97%) |
Jul 23, 2004 | 2.808 | 2.829 | 2.782 | 2.786 | 6,196,800 | -0.02(-0.65%) |
Jul 22, 2004 | 2.800 | 2.828 | 2.765 | 2.804 | 3,572,400 | +0.00(+0.15%) |
Jul 21, 2004 | 2.810 | 2.857 | 2.799 | 2.800 | 4,040,400 | -0.00(-0.06%) |
Jul 20, 2004 | 2.813 | 2.826 | 2.792 | 2.802 | 5,692,800 | -0.00(-0.12%) |
Jul 19, 2004 | 2.787 | 2.823 | 2.786 | 2.805 | 5,274,000 | +0.03(+1.17%) |
Jul 16, 2004 | 2.808 | 2.831 | 2.772 | 2.772 | 4,330,800 | -0.03(-1.19%) |
Jul 15, 2004 | 2.773 | 2.822 | 2.766 | 2.806 | 4,338,000 | +0.02(+0.90%) |
Jul 14, 2004 | 2.743 | 2.815 | 2.737 | 2.781 | 4,070,400 | +0.03(+1.09%) |
Jul 13, 2004 | 2.756 | 2.775 | 2.740 | 2.751 | 2,526,000 | -0.02(-0.60%) |
Jul 12, 2004 | 2.771 | 2.783 | 2.733 | 2.768 | 6,804,000 | +0.01(+0.30%) |
Jul 09, 2004 | 2.802 | 2.808 | 2.730 | 2.759 | 7,695,600 | -0.03(-1.22%) |
Jul 08, 2004 | 2.833 | 2.833 | 2.783 | 2.793 | 5,533,200 | -0.04(-1.35%) |
Jul 07, 2004 | 2.811 | 2.855 | 2.811 | 2.832 | 5,674,800 | +0.03(+0.98%) |
Jul 06, 2004 | 2.823 | 2.828 | 2.786 | 2.804 | 7,309,200 | -0.02(-0.56%) |
Jul 02, 2004 | 2.856 | 2.858 | 2.792 | 2.820 | 9,850,800 | -0.03(-0.97%) |
Jul 01, 2004 | 2.911 | 2.913 | 2.842 | 2.848 | 7,819,200 | -0.06(-1.95%) |
Jun 30, 2004 | 2.928 | 2.928 | 2.891 | 2.904 | 8,036,400 | -0.02(-0.77%) |
Jun 29, 2004 | 2.870 | 2.936 | 2.870 | 2.927 | 6,510,000 | +0.05(+1.68%) |
Jun 28, 2004 | 2.915 | 2.925 | 2.873 | 2.878 | 6,141,600 | -0.04(-1.48%) |
Jun 25, 2004 | 2.917 | 2.942 | 2.915 | 2.922 | 7,431,600 | +0.01(+0.17%) |
Jun 24, 2004 | 2.975 | 2.992 | 2.842 | 2.917 | 28,467,600 | -0.09(-2.91%) |
Jun 23, 2004 | 2.992 | 3.010 | 2.957 | 3.004 | 1,981,200 | +0.01(+0.42%) |
Jun 22, 2004 | 2.970 | 2.992 | 2.948 | 2.992 | 2,823,600 | +0.03(+1.01%) |
Jun 21, 2004 | 2.963 | 3.002 | 2.955 | 2.962 | 4,728,000 | -0.01(-0.42%) |
Jun 18, 2004 | 2.962 | 2.995 | 2.956 | 2.974 | 5,130,000 | -0.00(-0.03%) |
Jun 17, 2004 | 2.958 | 2.992 | 2.947 | 2.975 | 3,676,800 | +0.01(+0.45%) |
Jun 16, 2004 | 3.000 | 3.014 | 2.950 | 2.962 | 4,885,200 | -0.04(-1.20%) |
Jun 15, 2004 | 2.989 | 3.033 | 2.989 | 2.998 | 3,418,800 | +0.01(+0.28%) |
Jun 14, 2004 | 2.992 | 3.006 | 2.986 | 2.989 | 2,473,200 | -0.01(-0.36%) |
Jun 10, 2004 | 3.000 | 3.017 | 2.994 | 3.000 | 3,256,800 | +0.01(+0.19%) |
Jun 09, 2004 | 3.041 | 3.046 | 2.987 | 2.994 | 5,469,600 | -0.04(-1.18%) |
Jun 08, 2004 | 3.010 | 3.036 | 2.970 | 3.030 | 4,754,400 | +0.02(+0.66%) |
Jun 07, 2004 | 3.006 | 3.020 | 2.987 | 3.010 | 6,163,200 | +0.01(+0.36%) |
Jun 04, 2004 | 3.008 | 3.013 | 2.983 | 2.999 | 3,769,200 | -0.00(-0.14%) |
Jun 03, 2004 | 3.042 | 3.042 | 3.001 | 3.003 | 3,114,000 | -0.04(-1.48%) |
Jun 02, 2004 | 3.040 | 3.064 | 3.022 | 3.048 | 5,376,000 | +0.02(+0.69%) |
Jun 01, 2004 | 3.033 | 3.059 | 2.983 | 3.027 | 5,516,400 | +0.01(+0.22%) |
May 28, 2004 | 3.032 | 3.033 | 2.999 | 3.021 | 4,897,200 | -0.01(-0.36%) |
May 27, 2004 | 2.978 | 3.032 | 2.977 | 3.032 | 5,378,400 | +0.05(+1.82%) |
May 26, 2004 | 2.943 | 2.987 | 2.925 | 2.978 | 2,792,400 | +0.03(+1.16%) |
May 25, 2004 | 2.925 | 2.944 | 2.892 | 2.943 | 6,436,800 | +0.00(+0.06%) |
May 24, 2004 | 2.968 | 2.974 | 2.931 | 2.942 | 4,246,800 | -0.02(-0.62%) |
May 21, 2004 | 2.947 | 2.966 | 2.933 | 2.960 | 5,806,800 | +0.01(+0.42%) |
May 20, 2004 | 2.943 | 2.982 | 2.937 | 2.947 | 9,169,200 | +0.00(+0.14%) |
May 19, 2004 | 2.904 | 2.950 | 2.902 | 2.943 | 4,977,600 | +0.05(+1.82%) |
May 18, 2004 | 2.904 | 2.910 | 2.875 | 2.891 | 4,198,800 | -0.01(-0.43%) |
May 17, 2004 | 2.915 | 2.915 | 2.884 | 2.903 | 6,631,200 | -0.02(-0.51%) |
May 14, 2004 | 2.904 | 2.941 | 2.900 | 2.918 | 3,242,400 | +0.01(+0.49%) |
May 13, 2004 | 2.863 | 2.917 | 2.862 | 2.904 | 5,324,400 | +0.04(+1.49%) |
May 12, 2004 | 2.833 | 2.873 | 2.788 | 2.862 | 5,703,600 | +0.02(+0.56%) |
May 11, 2004 | 2.836 | 2.861 | 2.823 | 2.846 | 3,974,400 | +0.03(+1.01%) |
May 10, 2004 | 2.888 | 2.888 | 2.812 | 2.817 | 4,635,600 | -0.08(-2.84%) |
May 07, 2004 | 2.933 | 2.942 | 2.891 | 2.900 | 4,660,800 | -0.04(-1.25%) |
May 06, 2004 | 2.921 | 2.947 | 2.878 | 2.937 | 4,810,800 | +0.02(+0.54%) |
May 05, 2004 | 2.883 | 2.948 | 2.883 | 2.921 | 6,519,600 | +0.03(+1.15%) |
May 04, 2004 | 2.883 | 2.913 | 2.830 | 2.888 | 5,139,600 | +0.00(+0.14%) |
May 03, 2004 | 2.877 | 2.897 | 2.858 | 2.883 | 3,519,600 | +0.01(+0.41%) |
Apr 30, 2004 | 2.936 | 2.936 | 2.868 | 2.872 | 3,135,600 | -0.05(-1.82%) |
Apr 29, 2004 | 2.847 | 2.927 | 2.847 | 2.925 | 6,980,400 | +0.09(+3.05%) |
Apr 28, 2004 | 2.883 | 2.893 | 2.822 | 2.838 | 6,297,600 | -0.05(-1.70%) |
Apr 27, 2004 | 2.908 | 2.925 | 2.879 | 2.888 | 3,028,800 | -0.02(-0.77%) |
Apr 26, 2004 | 2.938 | 2.972 | 2.897 | 2.910 | 9,984,000 | -0.02(-0.77%) |
Apr 23, 2004 | 2.871 | 2.954 | 2.870 | 2.933 | 20,955,600 | +0.16(+5.64%) |
Apr 22, 2004 | 2.768 | 2.776 | 2.754 | 2.776 | 9,918,000 | +0.02(+0.54%) |
Apr 21, 2004 | 2.754 | 2.780 | 2.753 | 2.761 | 7,160,400 | +0.01(+0.39%) |
Apr 20, 2004 | 2.793 | 2.811 | 2.749 | 2.750 | 3,045,600 | -0.04(-1.32%) |
Apr 19, 2004 | 2.803 | 2.804 | 2.771 | 2.787 | 2,989,200 | -0.02(-0.56%) |
Apr 16, 2004 | 2.777 | 2.817 | 2.768 | 2.803 | 3,266,400 | +0.02(+0.75%) |
Apr 15, 2004 | 2.783 | 2.818 | 2.763 | 2.782 | 4,104,000 | -0.00(-0.12%) |
Apr 14, 2004 | 2.717 | 2.788 | 2.717 | 2.785 | 6,026,400 | +0.06(+2.23%) |
Apr 13, 2004 | 2.769 | 2.773 | 2.723 | 2.724 | 3,074,400 | -0.04(-1.60%) |
Apr 12, 2004 | 2.712 | 2.773 | 2.712 | 2.768 | 4,802,400 | +0.07(+2.53%) |
Apr 08, 2004 | 2.752 | 2.757 | 2.688 | 2.700 | 6,591,600 | -0.05(-1.82%) |
Apr 07, 2004 | 2.749 | 2.768 | 2.743 | 2.750 | 5,862,000 | -0.01(-0.27%) |
Apr 06, 2004 | 2.714 | 2.760 | 2.709 | 2.757 | 9,850,800 | +0.04(+1.60%) |
Apr 05, 2004 | 2.683 | 2.717 | 2.674 | 2.714 | 4,381,200 | +0.04(+1.31%) |
Apr 02, 2004 | 2.667 | 2.700 | 2.664 | 2.679 | 5,067,600 | +0.02(+0.85%) |