Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.736 | 4.775 | 4.697 | 4.736 | 1,814,074 | +0.01(+0.21%) |
Mar 30, 2005 | 4.702 | 4.758 | 4.670 | 4.727 | 1,817,459 | +0.05(+1.00%) |
Mar 29, 2005 | 4.798 | 4.860 | 4.670 | 4.680 | 2,696,566 | -0.12(-2.47%) |
Mar 28, 2005 | 4.927 | 4.997 | 4.788 | 4.798 | 3,943,566 | -0.16(-3.18%) |
Mar 24, 2005 | 4.688 | 5.000 | 4.610 | 4.956 | 9,707,978 | +0.55(+12.40%) |
Mar 23, 2005 | 4.513 | 4.516 | 4.408 | 4.409 | 1,372,828 | -0.13(-2.77%) |
Mar 22, 2005 | 4.528 | 4.657 | 4.510 | 4.535 | 1,252,078 | -0.00(-0.04%) |
Mar 21, 2005 | 4.547 | 4.550 | 4.493 | 4.537 | 577,231 | -0.02(-0.51%) |
Mar 18, 2005 | 4.608 | 4.608 | 4.541 | 4.560 | 2,109,743 | -0.01(-0.25%) |
Mar 17, 2005 | 4.516 | 4.580 | 4.475 | 4.572 | 989,700 | +0.08(+1.74%) |
Mar 16, 2005 | 4.595 | 4.617 | 4.486 | 4.494 | 2,335,444 | -0.11(-2.48%) |
Mar 15, 2005 | 4.601 | 4.666 | 4.589 | 4.608 | 1,322,609 | +0.02(+0.35%) |
Mar 14, 2005 | 4.608 | 4.625 | 4.562 | 4.592 | 861,050 | -0.00(-0.06%) |
Mar 11, 2005 | 4.589 | 4.630 | 4.572 | 4.595 | 1,098,601 | +0.02(+0.54%) |
Mar 10, 2005 | 4.581 | 4.581 | 4.511 | 4.570 | 1,966,987 | -0.02(-0.44%) |
Mar 09, 2005 | 4.533 | 4.634 | 4.533 | 4.590 | 1,160,669 | +0.05(+1.05%) |
Mar 08, 2005 | 4.568 | 4.612 | 4.521 | 4.542 | 943,995 | -0.03(-0.62%) |
Mar 07, 2005 | 4.603 | 4.615 | 4.550 | 4.571 | 971,644 | -0.03(-0.69%) |
Mar 04, 2005 | 4.514 | 4.619 | 4.493 | 4.603 | 1,328,816 | +0.11(+2.49%) |
Mar 03, 2005 | 4.506 | 4.512 | 4.439 | 4.491 | 1,395,398 | +0.01(+0.20%) |
Mar 02, 2005 | 4.541 | 4.544 | 4.452 | 4.482 | 1,573,138 | -0.09(-1.92%) |
Mar 01, 2005 | 4.371 | 4.594 | 4.371 | 4.570 | 3,185,210 | +0.20(+4.48%) |
Feb 28, 2005 | 4.452 | 4.453 | 4.351 | 4.374 | 1,427,560 | -0.07(-1.58%) |
Feb 25, 2005 | 4.364 | 4.444 | 4.346 | 4.444 | 1,475,522 | +0.09(+1.99%) |
Feb 24, 2005 | 4.275 | 4.359 | 4.257 | 4.357 | 1,478,907 | +0.08(+1.91%) |
Feb 23, 2005 | 4.249 | 4.276 | 4.215 | 4.276 | 841,865 | +0.05(+1.15%) |
Feb 22, 2005 | 4.259 | 4.320 | 4.216 | 4.227 | 1,511,634 | -0.05(-1.26%) |
Feb 18, 2005 | 4.278 | 4.323 | 4.251 | 4.281 | 788,261 | +0.02(+0.52%) |
Feb 17, 2005 | 4.299 | 4.320 | 4.249 | 4.259 | 1,430,946 | -0.05(-1.13%) |
Feb 16, 2005 | 4.276 | 4.324 | 4.267 | 4.307 | 1,138,098 | +0.03(+0.75%) |
Feb 15, 2005 | 4.240 | 4.306 | 4.240 | 4.276 | 1,210,887 | +0.03(+0.73%) |
Feb 14, 2005 | 4.156 | 4.251 | 4.152 | 4.245 | 1,407,247 | +0.10(+2.46%) |
Feb 11, 2005 | 4.072 | 4.159 | 4.036 | 4.143 | 1,274,084 | +0.08(+1.96%) |
Feb 10, 2005 | 3.943 | 4.070 | 3.943 | 4.063 | 3,211,729 | -0.07(-1.63%) |
Feb 09, 2005 | 4.229 | 4.231 | 4.129 | 4.130 | 1,244,178 | -0.09(-2.12%) |
Feb 08, 2005 | 4.227 | 4.246 | 4.194 | 4.220 | 629,142 | -0.01(-0.31%) |
Feb 07, 2005 | 4.251 | 4.294 | 4.218 | 4.233 | 1,133,020 | -0.02(-0.48%) |
Feb 04, 2005 | 4.191 | 4.277 | 4.191 | 4.253 | 973,901 | +0.07(+1.65%) |
Feb 03, 2005 | 4.269 | 4.269 | 4.166 | 4.184 | 1,863,728 | -0.09(-2.20%) |
Feb 02, 2005 | 4.279 | 4.307 | 4.268 | 4.278 | 1,306,246 | +0.02(+0.50%) |
Feb 01, 2005 | 4.183 | 4.289 | 4.165 | 4.257 | 1,586,116 | +0.08(+1.80%) |
Jan 31, 2005 | 4.160 | 4.217 | 4.138 | 4.182 | 2,295,946 | +0.07(+1.70%) |
Jan 28, 2005 | 4.081 | 4.138 | 4.047 | 4.112 | 3,383,827 | +0.20(+5.07%) |
Jan 27, 2005 | 3.923 | 3.962 | 3.893 | 3.913 | 1,160,104 | -0.02(-0.59%) |
Jan 26, 2005 | 3.882 | 3.941 | 3.869 | 3.936 | 840,737 | +0.08(+1.97%) |
Jan 25, 2005 | 3.883 | 3.906 | 3.846 | 3.860 | 1,121,735 | +0.01(+0.32%) |
Jan 24, 2005 | 3.935 | 3.976 | 3.833 | 3.848 | 1,534,769 | -0.09(-2.36%) |
Jan 21, 2005 | 3.977 | 3.990 | 3.926 | 3.941 | 927,632 | -0.02(-0.58%) |
Jan 20, 2005 | 4.004 | 4.041 | 3.944 | 3.964 | 1,376,213 | -0.05(-1.13%) |
Jan 19, 2005 | 4.035 | 4.058 | 3.993 | 4.009 | 1,037,661 | -0.04(-0.88%) |
Jan 18, 2005 | 3.988 | 4.058 | 3.967 | 4.044 | 1,127,942 | +0.05(+1.20%) |
Jan 14, 2005 | 3.957 | 4.022 | 3.957 | 3.996 | 1,148,819 | +0.04(+1.12%) |
Jan 13, 2005 | 3.935 | 3.999 | 3.928 | 3.952 | 1,599,658 | -0.00(-0.02%) |
Jan 12, 2005 | 3.941 | 3.957 | 3.846 | 3.953 | 2,118,207 | +0.02(+0.47%) |
Jan 11, 2005 | 3.970 | 3.974 | 3.928 | 3.934 | 1,060,232 | -0.03(-0.85%) |
Jan 10, 2005 | 3.959 | 4.022 | 3.953 | 3.968 | 1,081,673 | -0.02(-0.44%) |
Jan 07, 2005 | 4.013 | 4.027 | 3.965 | 3.986 | 1,092,958 | -0.01(-0.33%) |
Jan 06, 2005 | 3.943 | 4.032 | 3.938 | 3.999 | 1,118,350 | +0.06(+1.64%) |
Jan 05, 2005 | 3.988 | 4.033 | 3.930 | 3.934 | 1,718,715 | -0.08(-2.10%) |
Jan 04, 2005 | 4.206 | 4.206 | 4.008 | 4.019 | 1,450,131 | -0.19(-4.45%) |
Jan 03, 2005 | 4.302 | 4.309 | 4.188 | 4.206 | 998,728 | -0.07(-1.74%) |
Dec 31, 2004 | 4.298 | 4.320 | 4.267 | 4.280 | 523,062 | -0.01(-0.12%) |
Dec 30, 2004 | 4.296 | 4.315 | 4.273 | 4.285 | 277,612 | -0.02(-0.45%) |
Dec 29, 2004 | 4.344 | 4.344 | 4.287 | 4.305 | 529,269 | -0.04(-0.90%) |
Dec 28, 2004 | 4.289 | 4.386 | 4.284 | 4.344 | 652,276 | +0.07(+1.60%) |
Dec 27, 2004 | 4.366 | 4.371 | 4.257 | 4.276 | 633,656 | -0.07(-1.57%) |
Dec 23, 2004 | 4.318 | 4.357 | 4.295 | 4.344 | 760,613 | +0.04(+0.86%) |
Dec 22, 2004 | 4.292 | 4.315 | 4.272 | 4.307 | 748,764 | +0.02(+0.54%) |
Dec 21, 2004 | 4.271 | 4.292 | 4.211 | 4.284 | 1,248,128 | +0.03(+0.73%) |
Dec 20, 2004 | 4.273 | 4.320 | 4.239 | 4.253 | 778,669 | -0.01(-0.23%) |
Dec 17, 2004 | 4.253 | 4.282 | 4.233 | 4.262 | 1,072,645 | -0.01(-0.12%) |
Dec 16, 2004 | 4.299 | 4.317 | 4.247 | 4.268 | 906,190 | -0.03(-0.70%) |
Dec 15, 2004 | 4.231 | 4.304 | 4.222 | 4.298 | 754,970 | +0.08(+1.89%) |
Dec 14, 2004 | 4.186 | 4.232 | 4.186 | 4.218 | 593,030 | +0.01(+0.23%) |
Dec 13, 2004 | 4.169 | 4.211 | 4.147 | 4.208 | 839,044 | +0.06(+1.47%) |
Dec 10, 2004 | 4.134 | 4.173 | 4.118 | 4.147 | 880,235 | +0.01(+0.26%) |
Dec 09, 2004 | 4.168 | 4.173 | 4.072 | 4.136 | 1,359,850 | -0.08(-1.81%) |
Dec 08, 2004 | 4.129 | 4.232 | 4.099 | 4.213 | 1,145,434 | +0.06(+1.47%) |
Dec 07, 2004 | 4.232 | 4.245 | 4.152 | 4.152 | 1,511,634 | -0.07(-1.58%) |
Dec 06, 2004 | 4.335 | 4.338 | 4.218 | 4.218 | 2,110,871 | -0.12(-2.70%) |
Dec 03, 2004 | 4.382 | 4.394 | 4.315 | 4.335 | 1,024,684 | -0.03(-0.67%) |
Dec 02, 2004 | 4.431 | 4.475 | 4.322 | 4.364 | 1,241,357 | -0.07(-1.50%) |
Dec 01, 2004 | 4.408 | 4.431 | 4.399 | 4.431 | 1,282,547 | +0.04(+0.91%) |
Nov 30, 2004 | 4.420 | 4.431 | 4.362 | 4.391 | 2,548,168 | -0.02(-0.40%) |
Nov 29, 2004 | 4.369 | 4.422 | 4.330 | 4.408 | 1,371,699 | +0.06(+1.28%) |
Nov 26, 2004 | 4.360 | 4.386 | 4.346 | 4.353 | 314,289 | -0.02(-0.39%) |
Nov 24, 2004 | 4.323 | 4.377 | 4.323 | 4.369 | 664,126 | +0.05(+1.27%) |
Nov 23, 2004 | 4.289 | 4.316 | 4.253 | 4.315 | 1,180,417 | +0.03(+0.70%) |
Nov 22, 2004 | 4.270 | 4.293 | 4.251 | 4.284 | 1,706,302 | -0.00(-0.08%) |
Nov 19, 2004 | 4.342 | 4.348 | 4.282 | 4.288 | 840,737 | -0.05(-1.24%) |
Nov 18, 2004 | 4.278 | 4.342 | 4.271 | 4.342 | 936,660 | +0.06(+1.30%) |
Nov 17, 2004 | 4.256 | 4.341 | 4.236 | 4.286 | 1,272,391 | +0.05(+1.24%) |
Nov 16, 2004 | 4.300 | 4.328 | 4.231 | 4.234 | 660,740 | -0.07(-1.55%) |
Nov 15, 2004 | 4.303 | 4.308 | 4.268 | 4.300 | 1,104,243 | -0.00(-0.06%) |
Nov 12, 2004 | 4.248 | 4.303 | 4.204 | 4.303 | 1,021,862 | +0.06(+1.31%) |
Nov 11, 2004 | 4.199 | 4.253 | 4.184 | 4.247 | 1,002,678 | +0.06(+1.42%) |
Nov 10, 2004 | 4.179 | 4.244 | 4.147 | 4.188 | 1,642,541 | +0.01(+0.21%) |
Nov 09, 2004 | 4.085 | 4.191 | 4.042 | 4.179 | 1,217,658 | +0.08(+2.06%) |
Nov 08, 2004 | 4.117 | 4.133 | 4.086 | 4.095 | 971,079 | -0.02(-0.43%) |
Nov 05, 2004 | 4.096 | 4.156 | 4.060 | 4.113 | 1,881,784 | +0.03(+0.65%) |
Nov 04, 2004 | 3.979 | 4.089 | 3.934 | 4.086 | 1,215,401 | +0.11(+2.81%) |
Nov 03, 2004 | 3.965 | 4.018 | 3.963 | 3.974 | 1,305,117 | +0.07(+1.84%) |
Nov 02, 2004 | 3.926 | 3.973 | 3.881 | 3.902 | 1,982,786 | -0.02(-0.54%) |
Nov 01, 2004 | 3.868 | 3.925 | 3.801 | 3.924 | 2,201,152 | +0.04(+0.98%) |
Oct 29, 2004 | 3.926 | 3.970 | 3.850 | 3.886 | 1,325,431 | -0.04(-0.90%) |
Oct 28, 2004 | 3.899 | 3.999 | 3.891 | 3.921 | 2,738,885 | +0.00(+0.11%) |
Oct 27, 2004 | 4.284 | 4.285 | 3.843 | 3.917 | 6,255,312 | -0.41(-9.52%) |
Oct 26, 2004 | 4.208 | 4.333 | 4.200 | 4.329 | 1,412,326 | +0.12(+2.97%) |
Oct 25, 2004 | 4.135 | 4.217 | 4.128 | 4.204 | 1,052,896 | +0.07(+1.69%) |
Oct 22, 2004 | 4.187 | 4.257 | 4.134 | 4.134 | 992,521 | -0.05(-1.10%) |
Oct 21, 2004 | 4.196 | 4.238 | 4.116 | 4.180 | 1,072,081 | -0.02(-0.59%) |
Oct 20, 2004 | 4.094 | 4.214 | 4.082 | 4.205 | 1,046,125 | +0.11(+2.73%) |
Oct 19, 2004 | 4.189 | 4.229 | 4.093 | 4.093 | 855,408 | -0.10(-2.43%) |
Oct 18, 2004 | 4.220 | 4.249 | 4.184 | 4.195 | 955,845 | -0.03(-0.75%) |
Oct 15, 2004 | 4.131 | 4.262 | 4.127 | 4.227 | 1,098,601 | +0.10(+2.54%) |
Oct 14, 2004 | 4.080 | 4.133 | 4.061 | 4.122 | 1,083,930 | +0.04(+1.04%) |
Oct 13, 2004 | 4.242 | 4.246 | 4.052 | 4.080 | 1,258,849 | -0.15(-3.50%) |
Oct 12, 2004 | 4.256 | 4.256 | 4.191 | 4.228 | 986,879 | -0.04(-0.98%) |
Oct 11, 2004 | 4.278 | 4.315 | 4.255 | 4.269 | 721,680 | +0.00(+0.00%) |
Oct 08, 2004 | 4.298 | 4.323 | 4.254 | 4.269 | 1,107,629 | -0.05(-1.07%) |
Oct 07, 2004 | 4.373 | 4.373 | 4.310 | 4.315 | 999,856 | -0.07(-1.62%) |
Oct 06, 2004 | 4.329 | 4.386 | 4.329 | 4.386 | 877,413 | +0.06(+1.46%) |
Oct 05, 2004 | 4.332 | 4.360 | 4.299 | 4.323 | 1,013,963 | -0.01(-0.20%) |
Oct 04, 2004 | 4.358 | 4.385 | 4.312 | 4.332 | 984,622 | -0.01(-0.31%) |
Oct 01, 2004 | 4.326 | 4.346 | 4.293 | 4.346 | 1,220,479 | +0.04(+0.97%) |
Sep 30, 2004 | 4.280 | 4.341 | 4.253 | 4.304 | 1,498,092 | +0.01(+0.31%) |
Sep 29, 2004 | 4.262 | 4.345 | 4.262 | 4.291 | 1,647,055 | -0.06(-1.45%) |
Sep 28, 2004 | 4.094 | 4.355 | 4.094 | 4.354 | 3,254,048 | +0.24(+5.77%) |
Sep 27, 2004 | 4.165 | 4.165 | 4.105 | 4.116 | 739,171 | -0.07(-1.61%) |
Sep 24, 2004 | 4.129 | 4.190 | 4.126 | 4.183 | 959,230 | +0.06(+1.50%) |
Sep 23, 2004 | 4.085 | 4.132 | 4.047 | 4.121 | 932,146 | +0.04(+0.96%) |
Sep 22, 2004 | 4.156 | 4.156 | 4.079 | 4.082 | 711,523 | -0.09(-2.27%) |
Sep 21, 2004 | 4.111 | 4.179 | 4.110 | 4.177 | 1,485,114 | +0.07(+1.64%) |
Sep 20, 2004 | 4.095 | 4.121 | 4.060 | 4.110 | 955,280 | +0.02(+0.39%) |
Sep 17, 2004 | 4.143 | 4.144 | 4.094 | 4.094 | 1,622,228 | -0.03(-0.65%) |
Sep 16, 2004 | 4.091 | 4.156 | 4.090 | 4.120 | 874,028 | +0.03(+0.71%) |
Sep 15, 2004 | 4.098 | 4.108 | 4.076 | 4.091 | 664,126 | -0.01(-0.35%) |
Sep 14, 2004 | 4.156 | 4.157 | 4.058 | 4.105 | 1,199,602 | -0.05(-1.26%) |
Sep 13, 2004 | 4.163 | 4.176 | 4.155 | 4.158 | 955,845 | -0.01(-0.17%) |
Sep 10, 2004 | 4.138 | 4.172 | 4.081 | 4.165 | 2,513,748 | -0.04(-1.03%) |
Sep 09, 2004 | 4.152 | 4.224 | 4.152 | 4.208 | 1,384,113 | +0.06(+1.56%) |
Sep 08, 2004 | 4.152 | 4.165 | 4.118 | 4.144 | 1,338,973 | +0.00(+0.02%) |
Sep 07, 2004 | 4.152 | 4.157 | 4.112 | 4.143 | 1,100,294 | +0.04(+0.86%) |
Sep 03, 2004 | 4.143 | 4.148 | 4.105 | 4.107 | 713,780 | -0.04(-1.07%) |
Sep 02, 2004 | 4.067 | 4.164 | 4.060 | 4.152 | 1,308,503 | +0.09(+2.27%) |
Sep 01, 2004 | 4.097 | 4.141 | 4.042 | 4.059 | 1,358,157 | -0.04(-0.91%) |
Aug 31, 2004 | 4.010 | 4.097 | 4.010 | 4.097 | 1,513,327 | +0.09(+2.17%) |
Aug 30, 2004 | 4.076 | 4.083 | 3.972 | 4.010 | 1,495,835 | -0.06(-1.46%) |
Aug 27, 2004 | 4.109 | 4.110 | 4.011 | 4.069 | 1,362,671 | -0.04(-0.99%) |
Aug 26, 2004 | 4.076 | 4.110 | 4.067 | 4.110 | 1,516,148 | +0.03(+0.69%) |
Aug 25, 2004 | 4.062 | 4.097 | 4.022 | 4.082 | 2,395,819 | +0.02(+0.41%) |
Aug 24, 2004 | 3.943 | 4.072 | 3.943 | 4.065 | 3,402,447 | +0.16(+4.11%) |
Aug 23, 2004 | 3.890 | 3.934 | 3.857 | 3.904 | 1,283,112 | +0.01(+0.27%) |
Aug 20, 2004 | 3.812 | 3.918 | 3.802 | 3.894 | 1,348,565 | +0.08(+2.14%) |
Aug 19, 2004 | 3.779 | 3.822 | 3.766 | 3.812 | 1,358,722 | +0.02(+0.61%) |
Aug 18, 2004 | 3.778 | 3.790 | 3.751 | 3.789 | 1,483,986 | +0.01(+0.30%) |
Aug 17, 2004 | 3.774 | 3.787 | 3.760 | 3.778 | 2,033,004 | +0.01(+0.26%) |
Aug 16, 2004 | 3.717 | 3.771 | 3.715 | 3.768 | 1,948,366 | +0.05(+1.24%) |
Aug 13, 2004 | 3.757 | 3.775 | 3.709 | 3.722 | 1,494,142 | -0.04(-1.13%) |
Aug 12, 2004 | 3.810 | 3.810 | 3.747 | 3.764 | 958,666 | -0.06(-1.51%) |
Aug 11, 2004 | 3.817 | 3.833 | 3.752 | 3.822 | 1,603,607 | +0.00(+0.09%) |
Aug 10, 2004 | 3.713 | 3.826 | 3.713 | 3.818 | 1,104,243 | +0.13(+3.46%) |
Aug 09, 2004 | 3.714 | 3.724 | 3.690 | 3.691 | 990,264 | -0.01(-0.14%) |
Aug 06, 2004 | 3.801 | 3.802 | 3.679 | 3.696 | 1,355,900 | -0.12(-3.02%) |
Aug 05, 2004 | 3.899 | 3.899 | 3.811 | 3.811 | 1,025,812 | -0.05(-1.35%) |
Aug 04, 2004 | 3.881 | 3.905 | 3.827 | 3.864 | 1,398,784 | -0.02(-0.62%) |
Aug 03, 2004 | 3.857 | 3.905 | 3.846 | 3.887 | 1,757,649 | +0.00(+0.09%) |
Aug 02, 2004 | 3.887 | 3.890 | 3.853 | 3.884 | 2,687,538 | -0.01(-0.27%) |
Jul 30, 2004 | 3.899 | 3.948 | 3.876 | 3.895 | 1,879,527 | -0.02(-0.43%) |
Jul 29, 2004 | 3.916 | 3.933 | 3.819 | 3.911 | 2,139,648 | +0.04(+1.12%) |
Jul 28, 2004 | 3.589 | 3.889 | 3.589 | 3.868 | 4,495,970 | +0.39(+11.30%) |
Jul 27, 2004 | 3.443 | 3.493 | 3.443 | 3.475 | 1,054,025 | +0.05(+1.37%) |
Jul 26, 2004 | 3.478 | 3.482 | 3.406 | 3.428 | 1,191,703 | -0.05(-1.43%) |
Jul 23, 2004 | 3.537 | 3.548 | 3.474 | 3.478 | 1,072,645 | -0.06(-1.70%) |
Jul 22, 2004 | 3.500 | 3.550 | 3.455 | 3.538 | 1,640,848 | +0.04(+1.09%) |
Jul 21, 2004 | 3.559 | 3.570 | 3.493 | 3.500 | 1,704,609 | -0.06(-1.64%) |
Jul 20, 2004 | 3.529 | 3.567 | 3.526 | 3.559 | 1,276,341 | +0.01(+0.22%) |
Jul 19, 2004 | 3.549 | 3.584 | 3.507 | 3.551 | 1,037,661 | +0.02(+0.43%) |
Jul 16, 2004 | 3.583 | 3.589 | 3.536 | 3.536 | 698,545 | -0.05(-1.36%) |
Jul 15, 2004 | 3.607 | 3.613 | 3.571 | 3.584 | 664,690 | -0.01(-0.30%) |
Jul 14, 2004 | 3.599 | 3.646 | 3.562 | 3.595 | 644,941 | -0.01(-0.29%) |
Jul 13, 2004 | 3.602 | 3.615 | 3.580 | 3.606 | 872,335 | +0.01(+0.32%) |
Jul 12, 2004 | 3.669 | 3.669 | 3.568 | 3.594 | 1,197,345 | -0.08(-2.15%) |
Jul 09, 2004 | 3.666 | 3.685 | 3.643 | 3.673 | 704,752 | +0.03(+0.80%) |
Jul 08, 2004 | 3.659 | 3.691 | 3.622 | 3.644 | 1,191,703 | -0.02(-0.65%) |
Jul 07, 2004 | 3.695 | 3.726 | 3.646 | 3.668 | 626,321 | -0.02(-0.50%) |
Jul 06, 2004 | 3.720 | 3.725 | 3.670 | 3.686 | 925,375 | -0.03(-0.91%) |
Jul 02, 2004 | 3.731 | 3.751 | 3.676 | 3.720 | 1,395,398 | -0.01(-0.31%) |
Jul 01, 2004 | 3.820 | 3.820 | 3.712 | 3.731 | 2,336,573 | -0.09(-2.32%) |
Jun 30, 2004 | 3.825 | 3.833 | 3.801 | 3.820 | 1,786,990 | -0.00(-0.12%) |
Jun 29, 2004 | 3.799 | 3.843 | 3.793 | 3.825 | 1,673,575 | +0.03(+0.68%) |
Jun 28, 2004 | 3.823 | 3.837 | 3.786 | 3.799 | 1,257,156 | -0.02(-0.49%) |
Jun 25, 2004 | 3.717 | 3.823 | 3.715 | 3.817 | 4,149,518 | +0.10(+2.72%) |
Jun 24, 2004 | 3.686 | 3.760 | 3.670 | 3.716 | 1,464,237 | +0.04(+1.13%) |
Jun 23, 2004 | 3.583 | 3.679 | 3.559 | 3.675 | 1,725,486 | +0.09(+2.57%) |
Jun 22, 2004 | 3.664 | 3.664 | 3.546 | 3.583 | 2,932,424 | -0.08(-2.22%) |
Jun 21, 2004 | 3.660 | 3.677 | 3.601 | 3.664 | 2,320,774 | -0.00(-0.10%) |
Jun 18, 2004 | 3.668 | 3.751 | 3.645 | 3.668 | 2,013,820 | +0.00(+0.00%) |
Jun 17, 2004 | 3.662 | 3.677 | 3.624 | 3.668 | 1,020,170 | +0.01(+0.15%) |
Jun 16, 2004 | 3.638 | 3.662 | 3.569 | 3.662 | 982,365 | +0.04(+1.10%) |
Jun 15, 2004 | 3.649 | 3.691 | 3.615 | 3.622 | 1,451,259 | -0.02(-0.49%) |
Jun 14, 2004 | 3.691 | 3.692 | 3.640 | 3.640 | 1,440,538 | -0.05(-1.27%) |
Jun 10, 2004 | 3.704 | 3.713 | 3.677 | 3.687 | 945,688 | -0.01(-0.31%) |
Jun 09, 2004 | 3.735 | 3.763 | 3.695 | 3.699 | 783,183 | -0.03(-0.90%) |
Jun 08, 2004 | 3.750 | 3.750 | 3.704 | 3.732 | 800,675 | -0.02(-0.50%) |
Jun 07, 2004 | 3.677 | 3.757 | 3.669 | 3.751 | 1,063,053 | +0.07(+1.88%) |
Jun 04, 2004 | 3.660 | 3.707 | 3.634 | 3.682 | 877,413 | +0.06(+1.59%) |
Jun 03, 2004 | 3.689 | 3.689 | 3.602 | 3.624 | 2,088,301 | -0.06(-1.73%) |
Jun 02, 2004 | 3.658 | 3.718 | 3.590 | 3.688 | 1,526,305 | +0.04(+1.19%) |
Jun 01, 2004 | 3.589 | 3.684 | 3.588 | 3.645 | 1,761,598 | +0.05(+1.38%) |
May 28, 2004 | 3.568 | 3.606 | 3.547 | 3.595 | 991,957 | +0.03(+0.72%) |
May 27, 2004 | 3.496 | 3.576 | 3.487 | 3.569 | 1,305,117 | +0.08(+2.42%) |
May 26, 2004 | 3.474 | 3.490 | 3.448 | 3.485 | 1,565,238 | +0.01(+0.36%) |
May 25, 2004 | 3.439 | 3.496 | 3.430 | 3.473 | 2,883,334 | +0.00(+0.08%) |
May 24, 2004 | 3.481 | 3.504 | 3.433 | 3.470 | 1,047,254 | +0.01(+0.33%) |
May 21, 2004 | 3.482 | 3.491 | 3.438 | 3.459 | 1,147,691 | -0.02(-0.51%) |
May 20, 2004 | 3.510 | 3.567 | 3.454 | 3.476 | 1,661,726 | -0.05(-1.51%) |
May 19, 2004 | 3.553 | 3.638 | 3.521 | 3.529 | 1,309,067 | -0.01(-0.25%) |
May 18, 2004 | 3.498 | 3.547 | 3.463 | 3.538 | 1,056,282 | +0.05(+1.35%) |
May 17, 2004 | 3.527 | 3.527 | 3.416 | 3.491 | 1,546,618 | -0.05(-1.43%) |
May 14, 2004 | 3.580 | 3.598 | 3.510 | 3.542 | 932,146 | -0.04(-1.04%) |
May 13, 2004 | 3.531 | 3.603 | 3.513 | 3.579 | 1,167,440 | +0.05(+1.53%) |
May 12, 2004 | 3.601 | 3.601 | 3.456 | 3.525 | 1,652,133 | -0.09(-2.60%) |
May 11, 2004 | 3.482 | 3.659 | 3.482 | 3.619 | 2,319,081 | +0.15(+4.34%) |
May 10, 2004 | 3.514 | 3.540 | 3.420 | 3.468 | 1,837,208 | -0.08(-2.30%) |
May 07, 2004 | 3.686 | 3.713 | 3.550 | 3.550 | 1,309,067 | -0.14(-3.70%) |
May 06, 2004 | 3.770 | 3.770 | 3.626 | 3.686 | 1,652,133 | -0.08(-2.21%) |
May 05, 2004 | 3.801 | 3.806 | 3.762 | 3.770 | 918,604 | -0.02(-0.58%) |
May 04, 2004 | 3.793 | 3.828 | 3.771 | 3.792 | 1,903,790 | -0.00(-0.02%) |
May 03, 2004 | 3.823 | 3.832 | 3.739 | 3.793 | 1,603,043 | -0.01(-0.21%) |
Apr 30, 2004 | 3.786 | 3.855 | 3.784 | 3.801 | 2,522,212 | +0.01(+0.28%) |
Apr 29, 2004 | 3.744 | 3.891 | 3.744 | 3.790 | 3,287,339 | +0.05(+1.28%) |
Apr 28, 2004 | 3.883 | 3.883 | 3.704 | 3.742 | 1,469,315 | -0.13(-3.41%) |
Apr 27, 2004 | 3.911 | 3.911 | 3.833 | 3.874 | 1,486,807 | -0.04(-0.95%) |
Apr 26, 2004 | 3.917 | 3.941 | 3.852 | 3.911 | 1,092,958 | +0.00(+0.00%) |
Apr 23, 2004 | 3.988 | 3.992 | 3.857 | 3.911 | 771,334 | -0.06(-1.47%) |
Apr 22, 2004 | 3.833 | 3.973 | 3.832 | 3.970 | 1,840,030 | +0.14(+3.58%) |
Apr 21, 2004 | 3.770 | 3.841 | 3.733 | 3.833 | 1,502,606 | +0.09(+2.34%) |
Apr 20, 2004 | 3.881 | 3.899 | 3.744 | 3.745 | 1,573,138 | -0.14(-3.52%) |
Apr 19, 2004 | 3.850 | 3.899 | 3.823 | 3.881 | 2,071,938 | +0.11(+2.96%) |
Apr 16, 2004 | 3.716 | 3.775 | 3.686 | 3.770 | 1,209,759 | +0.05(+1.48%) |
Apr 15, 2004 | 3.741 | 3.775 | 3.685 | 3.715 | 964,308 | -0.03(-0.73%) |
Apr 14, 2004 | 3.739 | 3.777 | 3.708 | 3.742 | 1,520,662 | +0.01(+0.19%) |
Apr 13, 2004 | 3.815 | 3.847 | 3.735 | 3.735 | 1,224,994 | -0.11(-2.81%) |
Apr 12, 2004 | 3.825 | 3.883 | 3.825 | 3.843 | 636,477 | +0.03(+0.84%) |
Apr 08, 2004 | 3.868 | 3.877 | 3.804 | 3.811 | 980,672 | -0.03(-0.78%) |
Apr 07, 2004 | 3.850 | 3.873 | 3.810 | 3.841 | 1,558,467 | -0.00(-0.12%) |
Apr 06, 2004 | 3.833 | 3.893 | 3.820 | 3.846 | 2,193,252 | -0.01(-0.14%) |
Apr 05, 2004 | 3.818 | 3.851 | 3.808 | 3.851 | 1,507,684 | +0.04(+1.07%) |
Apr 02, 2004 | 3.793 | 3.827 | 3.788 | 3.810 | 3,347,150 | +0.03(+0.82%) |