Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.726 | 2.726 | 2.615 | 2.694 | 712,434 | -0.02(-0.58%) |
Mar 30, 2005 | 2.694 | 2.710 | 2.603 | 2.710 | 668,641 | +0.00(+0.12%) |
Mar 29, 2005 | 2.773 | 2.776 | 2.678 | 2.707 | 396,678 | -0.07(-2.50%) |
Mar 28, 2005 | 2.833 | 2.836 | 2.773 | 2.776 | 459,829 | -0.04(-1.34%) |
Mar 24, 2005 | 2.773 | 2.836 | 2.773 | 2.814 | 233,247 | +0.05(+1.71%) |
Mar 23, 2005 | 2.808 | 2.845 | 2.760 | 2.767 | 504,257 | -0.04(-1.46%) |
Mar 22, 2005 | 2.823 | 2.868 | 2.805 | 2.808 | 462,368 | -0.03(-1.00%) |
Mar 21, 2005 | 2.852 | 2.868 | 2.820 | 2.836 | 444,914 | -0.01(-0.22%) |
Mar 18, 2005 | 2.915 | 2.915 | 2.808 | 2.842 | 672,766 | -0.05(-1.85%) |
Mar 17, 2005 | 2.849 | 2.902 | 2.849 | 2.896 | 228,169 | +0.05(+1.77%) |
Mar 16, 2005 | 2.839 | 2.868 | 2.836 | 2.845 | 304,014 | +0.00(+0.11%) |
Mar 15, 2005 | 2.877 | 2.899 | 2.839 | 2.842 | 302,427 | -0.03(-0.88%) |
Mar 14, 2005 | 2.899 | 2.912 | 2.855 | 2.868 | 339,239 | -0.03(-1.09%) |
Mar 11, 2005 | 2.931 | 2.943 | 2.890 | 2.899 | 304,331 | -0.04(-1.29%) |
Mar 10, 2005 | 3.009 | 3.025 | 2.934 | 2.937 | 283,069 | -0.06(-2.10%) |
Mar 09, 2005 | 3.000 | 3.041 | 2.997 | 3.000 | 384,302 | -0.03(-0.94%) |
Mar 08, 2005 | 3.088 | 3.113 | 2.997 | 3.028 | 311,948 | -0.04(-1.44%) |
Mar 07, 2005 | 3.104 | 3.139 | 3.066 | 3.072 | 253,874 | -0.03(-1.02%) |
Mar 04, 2005 | 3.041 | 3.135 | 3.025 | 3.104 | 384,619 | +0.08(+2.50%) |
Mar 03, 2005 | 3.009 | 3.038 | 2.987 | 3.028 | 367,483 | +0.03(+0.95%) |
Mar 02, 2005 | 3.009 | 3.025 | 2.994 | 3.000 | 434,759 | -0.03(-0.83%) |
Mar 01, 2005 | 2.978 | 3.047 | 2.943 | 3.025 | 362,722 | +0.04(+1.48%) |
Feb 28, 2005 | 2.978 | 2.990 | 2.962 | 2.981 | 354,154 | +0.03(+1.07%) |
Feb 25, 2005 | 2.959 | 2.962 | 2.924 | 2.949 | 266,885 | +0.04(+1.41%) |
Feb 24, 2005 | 2.893 | 2.924 | 2.868 | 2.909 | 234,833 | +0.03(+0.87%) |
Feb 23, 2005 | 2.868 | 2.953 | 2.852 | 2.883 | 337,970 | +0.04(+1.33%) |
Feb 22, 2005 | 2.915 | 2.927 | 2.842 | 2.845 | 531,232 | -0.09(-2.90%) |
Feb 18, 2005 | 2.962 | 2.962 | 2.931 | 2.931 | 249,114 | +0.00(+0.00%) |
Feb 17, 2005 | 2.994 | 3.006 | 2.931 | 2.931 | 297,667 | -0.04(-1.48%) |
Feb 16, 2005 | 2.943 | 2.978 | 2.934 | 2.975 | 299,889 | +0.03(+1.18%) |
Feb 15, 2005 | 2.994 | 2.994 | 2.934 | 2.940 | 348,442 | -0.05(-1.58%) |
Feb 14, 2005 | 3.006 | 3.019 | 2.965 | 2.987 | 348,125 | -0.02(-0.52%) |
Feb 11, 2005 | 2.994 | 3.019 | 2.962 | 3.003 | 396,678 | +0.01(+0.32%) |
Feb 10, 2005 | 3.035 | 3.057 | 2.994 | 2.994 | 342,730 | -0.04(-1.45%) |
Feb 09, 2005 | 3.164 | 3.164 | 3.028 | 3.038 | 517,268 | -0.09(-3.02%) |
Feb 08, 2005 | 3.116 | 3.139 | 3.107 | 3.132 | 339,239 | +0.01(+0.30%) |
Feb 07, 2005 | 3.148 | 3.151 | 3.079 | 3.123 | 378,590 | -0.03(-0.80%) |
Feb 04, 2005 | 3.161 | 3.164 | 3.079 | 3.148 | 368,752 | +0.00(+0.00%) |
Feb 03, 2005 | 3.180 | 3.180 | 3.123 | 3.148 | 298,302 | -0.01(-0.40%) |
Feb 02, 2005 | 3.104 | 3.180 | 3.079 | 3.161 | 654,043 | +0.06(+1.83%) |
Feb 01, 2005 | 3.057 | 3.107 | 3.028 | 3.104 | 421,748 | +0.05(+1.76%) |
Jan 31, 2005 | 2.940 | 3.072 | 2.940 | 3.050 | 511,239 | +0.11(+3.75%) |
Jan 28, 2005 | 2.994 | 3.000 | 2.934 | 2.940 | 468,715 | -0.05(-1.79%) |
Jan 27, 2005 | 3.057 | 3.069 | 2.994 | 2.994 | 379,224 | -0.01(-0.42%) |
Jan 26, 2005 | 2.994 | 3.025 | 2.984 | 3.006 | 244,354 | -0.02(-0.63%) |
Jan 25, 2005 | 3.072 | 3.098 | 3.019 | 3.025 | 444,914 | -0.05(-1.54%) |
Jan 24, 2005 | 3.028 | 3.072 | 2.994 | 3.072 | 483,947 | +0.06(+1.99%) |
Jan 21, 2005 | 2.981 | 3.019 | 2.956 | 3.013 | 307,187 | +0.06(+2.14%) |
Jan 20, 2005 | 2.962 | 3.060 | 2.949 | 2.949 | 376,368 | -0.04(-1.37%) |
Jan 19, 2005 | 2.990 | 3.041 | 2.965 | 2.990 | 430,634 | +0.01(+0.21%) |
Jan 18, 2005 | 2.934 | 2.997 | 2.915 | 2.984 | 457,925 | +0.05(+1.72%) |
Jan 14, 2005 | 2.842 | 2.934 | 2.842 | 2.934 | 380,494 | +0.06(+2.08%) |
Jan 13, 2005 | 2.852 | 2.946 | 2.836 | 2.874 | 713,704 | -0.03(-0.87%) |
Jan 12, 2005 | 2.927 | 2.927 | 2.816 | 2.899 | 980,906 | -0.05(-1.60%) |
Jan 11, 2005 | 3.013 | 3.016 | 2.915 | 2.946 | 573,755 | -0.07(-2.20%) |
Jan 10, 2005 | 2.994 | 3.038 | 2.994 | 3.013 | 459,195 | +0.02(+0.63%) |
Jan 07, 2005 | 3.050 | 3.053 | 2.994 | 2.994 | 549,637 | -0.06(-1.96%) |
Jan 06, 2005 | 3.113 | 3.113 | 3.019 | 3.053 | 550,272 | +0.03(+1.04%) |
Jan 05, 2005 | 3.120 | 3.211 | 2.997 | 3.022 | 1,163,061 | -0.10(-3.33%) |
Jan 04, 2005 | 3.202 | 3.214 | 3.120 | 3.126 | 865,394 | -0.09(-2.65%) |
Jan 03, 2005 | 3.249 | 3.277 | 3.198 | 3.211 | 748,611 | -0.11(-3.32%) |
Dec 31, 2004 | 3.340 | 3.359 | 3.312 | 3.321 | 740,995 | -0.05(-1.50%) |
Dec 30, 2004 | 3.388 | 3.419 | 3.312 | 3.372 | 763,209 | -0.03(-0.74%) |
Dec 29, 2004 | 3.337 | 3.466 | 3.293 | 3.397 | 1,187,814 | -0.03(-1.01%) |
Dec 28, 2004 | 3.403 | 3.441 | 3.381 | 3.432 | 1,049,770 | +0.03(+0.83%) |
Dec 27, 2004 | 3.372 | 3.410 | 3.356 | 3.403 | 990,744 | +0.03(+0.93%) |
Dec 23, 2004 | 3.312 | 3.394 | 3.309 | 3.372 | 582,958 | +0.02(+0.47%) |
Dec 22, 2004 | 3.340 | 3.388 | 3.309 | 3.356 | 596,922 | +0.00(+0.09%) |
Dec 21, 2004 | 3.315 | 3.362 | 3.299 | 3.353 | 762,575 | +0.07(+2.11%) |
Dec 20, 2004 | 3.315 | 3.340 | 3.261 | 3.284 | 1,305,866 | -0.05(-1.51%) |
Dec 17, 2004 | 3.328 | 3.334 | 3.258 | 3.334 | 1,418,840 | -0.02(-0.66%) |
Dec 16, 2004 | 3.391 | 3.466 | 3.312 | 3.356 | 1,849,791 | -0.12(-3.45%) |
Dec 15, 2004 | 3.532 | 3.542 | 3.473 | 3.476 | 595,335 | -0.04(-1.16%) |
Dec 14, 2004 | 3.551 | 3.551 | 3.473 | 3.517 | 608,981 | -0.02(-0.45%) |
Dec 13, 2004 | 3.463 | 3.539 | 3.425 | 3.532 | 527,106 | +0.10(+2.94%) |
Dec 10, 2004 | 3.425 | 3.488 | 3.391 | 3.432 | 920,611 | -0.00(-0.09%) |
Dec 09, 2004 | 3.454 | 3.473 | 3.425 | 3.435 | 634,051 | -0.03(-0.73%) |
Dec 08, 2004 | 3.466 | 3.498 | 3.457 | 3.460 | 629,925 | -0.01(-0.18%) |
Dec 07, 2004 | 3.501 | 3.501 | 3.460 | 3.466 | 780,028 | -0.02(-0.45%) |
Dec 06, 2004 | 3.520 | 3.520 | 3.473 | 3.482 | 528,058 | -0.05(-1.34%) |
Dec 03, 2004 | 3.570 | 3.570 | 3.514 | 3.529 | 576,294 | -0.04(-1.15%) |
Dec 02, 2004 | 3.561 | 3.577 | 3.510 | 3.570 | 528,693 | +0.03(+0.71%) |
Dec 01, 2004 | 3.463 | 3.561 | 3.463 | 3.545 | 706,087 | +0.09(+2.65%) |
Nov 30, 2004 | 3.542 | 3.573 | 3.454 | 3.454 | 1,014,227 | -0.09(-2.49%) |
Nov 29, 2004 | 3.624 | 3.630 | 3.542 | 3.542 | 930,449 | -0.09(-2.35%) |
Nov 26, 2004 | 3.640 | 3.662 | 3.627 | 3.627 | 271,962 | -0.01(-0.35%) |
Nov 24, 2004 | 3.643 | 3.681 | 3.633 | 3.640 | 482,678 | -0.03(-0.77%) |
Nov 23, 2004 | 3.687 | 3.687 | 3.627 | 3.668 | 498,545 | -0.02(-0.51%) |
Nov 22, 2004 | 3.665 | 3.687 | 3.627 | 3.687 | 478,235 | +0.02(+0.60%) |
Nov 19, 2004 | 3.681 | 3.684 | 3.627 | 3.665 | 383,984 | -0.01(-0.34%) |
Nov 18, 2004 | 3.655 | 3.687 | 3.640 | 3.677 | 639,128 | +0.03(+0.95%) |
Nov 17, 2004 | 3.624 | 3.687 | 3.624 | 3.643 | 561,062 | +0.02(+0.52%) |
Nov 16, 2004 | 3.627 | 3.640 | 3.561 | 3.624 | 441,741 | -0.00(-0.09%) |
Nov 15, 2004 | 3.608 | 3.627 | 3.583 | 3.627 | 360,501 | +0.03(+0.70%) |
Nov 12, 2004 | 3.621 | 3.624 | 3.570 | 3.602 | 528,375 | +0.06(+1.78%) |
Nov 11, 2004 | 3.526 | 3.558 | 3.526 | 3.539 | 385,254 | +0.01(+0.36%) |
Nov 10, 2004 | 3.501 | 3.558 | 3.498 | 3.526 | 684,826 | +0.01(+0.36%) |
Nov 09, 2004 | 3.507 | 3.545 | 3.495 | 3.514 | 596,287 | +0.00(+0.00%) |
Nov 08, 2004 | 3.602 | 3.605 | 3.514 | 3.514 | 540,117 | -0.11(-3.04%) |
Nov 05, 2004 | 3.706 | 3.706 | 3.529 | 3.624 | 741,630 | -0.07(-1.88%) |
Nov 04, 2004 | 3.671 | 3.706 | 3.605 | 3.693 | 596,287 | +0.05(+1.47%) |
Nov 03, 2004 | 3.659 | 3.756 | 3.624 | 3.640 | 561,062 | +0.01(+0.17%) |
Nov 02, 2004 | 3.558 | 3.684 | 3.545 | 3.633 | 967,895 | +0.10(+2.76%) |
Nov 01, 2004 | 3.473 | 3.545 | 3.466 | 3.536 | 804,464 | +0.06(+1.82%) |
Oct 29, 2004 | 3.485 | 3.495 | 3.469 | 3.473 | 431,269 | -0.01(-0.18%) |
Oct 28, 2004 | 3.498 | 3.514 | 3.447 | 3.479 | 446,818 | -0.02(-0.54%) |
Oct 27, 2004 | 3.444 | 3.507 | 3.441 | 3.498 | 727,032 | -0.00(-0.09%) |
Oct 26, 2004 | 3.542 | 3.542 | 3.392 | 3.501 | 1,441,688 | -0.03(-0.80%) |
Oct 25, 2004 | 3.592 | 3.618 | 3.488 | 3.529 | 838,419 | -0.09(-2.44%) |
Oct 22, 2004 | 3.750 | 3.766 | 3.595 | 3.618 | 958,692 | -0.16(-4.17%) |
Oct 21, 2004 | 3.781 | 3.844 | 3.734 | 3.775 | 426,191 | +0.00(+0.00%) |
Oct 20, 2004 | 3.810 | 3.819 | 3.703 | 3.775 | 1,103,083 | -0.03(-0.91%) |
Oct 19, 2004 | 3.838 | 3.860 | 3.794 | 3.810 | 340,826 | +0.00(+0.08%) |
Oct 18, 2004 | 3.829 | 3.860 | 3.785 | 3.807 | 359,866 | +0.01(+0.25%) |
Oct 15, 2004 | 3.835 | 3.876 | 3.797 | 3.797 | 446,501 | -0.03(-0.82%) |
Oct 14, 2004 | 3.898 | 3.914 | 3.803 | 3.829 | 364,944 | -0.09(-2.41%) |
Oct 13, 2004 | 3.851 | 3.939 | 3.844 | 3.923 | 588,353 | +0.04(+1.06%) |
Oct 12, 2004 | 3.813 | 3.892 | 3.778 | 3.882 | 419,844 | +0.07(+1.73%) |
Oct 11, 2004 | 3.876 | 3.892 | 3.781 | 3.816 | 372,560 | -0.06(-1.62%) |
Oct 08, 2004 | 3.766 | 3.879 | 3.766 | 3.879 | 639,128 | +0.10(+2.67%) |
Oct 07, 2004 | 3.747 | 3.810 | 3.728 | 3.778 | 538,848 | +0.05(+1.44%) |
Oct 06, 2004 | 3.854 | 3.857 | 3.718 | 3.725 | 1,089,120 | -0.14(-3.59%) |
Oct 05, 2004 | 3.907 | 3.923 | 3.826 | 3.863 | 750,833 | -0.04(-1.13%) |
Oct 04, 2004 | 3.952 | 3.964 | 3.892 | 3.907 | 655,630 | -0.05(-1.20%) |
Oct 01, 2004 | 3.895 | 3.983 | 3.876 | 3.955 | 665,150 | +0.03(+0.80%) |
Sep 30, 2004 | 3.838 | 3.952 | 3.838 | 3.923 | 512,191 | +0.04(+1.14%) |
Sep 29, 2004 | 3.860 | 3.955 | 3.844 | 3.879 | 569,313 | -0.03(-0.73%) |
Sep 28, 2004 | 3.977 | 3.986 | 3.866 | 3.907 | 820,014 | -0.20(-4.98%) |
Sep 27, 2004 | 4.175 | 4.175 | 4.068 | 4.112 | 938,065 | -0.05(-1.21%) |
Sep 24, 2004 | 4.188 | 4.191 | 4.144 | 4.163 | 638,176 | -0.03(-0.60%) |
Sep 23, 2004 | 4.197 | 4.207 | 4.182 | 4.188 | 350,029 | +0.00(+0.00%) |
Sep 22, 2004 | 4.213 | 4.219 | 4.175 | 4.188 | 651,187 | -0.03(-0.67%) |
Sep 21, 2004 | 4.226 | 4.251 | 4.213 | 4.216 | 621,992 | -0.02(-0.37%) |
Sep 20, 2004 | 4.251 | 4.251 | 4.210 | 4.232 | 781,932 | +0.01(+0.30%) |
Sep 17, 2004 | 4.226 | 4.232 | 4.207 | 4.219 | 982,176 | -0.00(-0.07%) |
Sep 16, 2004 | 4.200 | 4.223 | 4.175 | 4.223 | 603,903 | +0.04(+1.06%) |
Sep 15, 2004 | 4.182 | 4.200 | 4.160 | 4.178 | 347,807 | +0.01(+0.23%) |
Sep 14, 2004 | 4.191 | 4.210 | 4.160 | 4.169 | 617,231 | -0.04(-0.90%) |
Sep 13, 2004 | 4.128 | 4.235 | 4.112 | 4.207 | 1,486,434 | -0.02(-0.37%) |
Sep 10, 2004 | 4.286 | 4.295 | 4.065 | 4.223 | 3,724,653 | -0.45(-9.64%) |
Sep 09, 2004 | 4.566 | 4.679 | 4.560 | 4.673 | 810,176 | +0.07(+1.58%) |
Sep 08, 2004 | 4.563 | 4.629 | 4.531 | 4.601 | 449,992 | +0.04(+0.83%) |
Sep 07, 2004 | 4.503 | 4.566 | 4.478 | 4.563 | 551,859 | +0.08(+1.69%) |
Sep 03, 2004 | 4.446 | 4.516 | 4.446 | 4.487 | 673,718 | +0.04(+0.92%) |
Sep 02, 2004 | 4.459 | 4.471 | 4.399 | 4.446 | 411,911 | +0.03(+0.64%) |
Sep 01, 2004 | 4.440 | 4.503 | 4.415 | 4.418 | 918,073 | -0.02(-0.43%) |
Aug 31, 2004 | 4.405 | 4.475 | 4.396 | 4.437 | 735,918 | +0.05(+1.22%) |
Aug 30, 2004 | 4.380 | 4.396 | 4.355 | 4.383 | 356,058 | +0.00(+0.00%) |
Aug 27, 2004 | 4.368 | 4.402 | 4.352 | 4.383 | 398,582 | +0.05(+1.09%) |
Aug 26, 2004 | 4.402 | 4.402 | 4.292 | 4.336 | 567,409 | -0.03(-0.79%) |
Aug 25, 2004 | 4.349 | 4.371 | 4.323 | 4.371 | 251,018 | +0.03(+0.58%) |
Aug 24, 2004 | 4.352 | 4.380 | 4.301 | 4.345 | 395,409 | +0.00(+0.07%) |
Aug 23, 2004 | 4.311 | 4.364 | 4.286 | 4.342 | 378,590 | +0.03(+0.73%) |
Aug 20, 2004 | 4.260 | 4.314 | 4.254 | 4.311 | 381,763 | +0.06(+1.33%) |
Aug 19, 2004 | 4.327 | 4.380 | 4.238 | 4.254 | 601,682 | -0.03(-0.81%) |
Aug 18, 2004 | 4.245 | 4.317 | 4.223 | 4.289 | 626,752 | +0.06(+1.34%) |
Aug 17, 2004 | 4.219 | 4.260 | 4.219 | 4.232 | 309,409 | +0.04(+1.05%) |
Aug 16, 2004 | 4.122 | 4.235 | 4.109 | 4.188 | 563,283 | +0.08(+2.00%) |
Aug 13, 2004 | 4.147 | 4.147 | 4.097 | 4.106 | 335,114 | -0.01(-0.31%) |
Aug 12, 2004 | 4.160 | 4.160 | 4.100 | 4.119 | 303,697 | +0.01(+0.23%) |
Aug 11, 2004 | 4.200 | 4.219 | 4.090 | 4.109 | 533,770 | -0.06(-1.44%) |
Aug 10, 2004 | 4.163 | 4.219 | 4.150 | 4.169 | 383,032 | -0.01(-0.15%) |
Aug 09, 2004 | 4.282 | 4.286 | 4.175 | 4.175 | 430,634 | -0.07(-1.56%) |
Aug 06, 2004 | 4.254 | 4.311 | 4.207 | 4.241 | 558,523 | -0.01(-0.15%) |
Aug 05, 2004 | 4.248 | 4.276 | 4.191 | 4.248 | 269,106 | +0.00(+0.00%) |
Aug 04, 2004 | 4.245 | 4.270 | 4.197 | 4.248 | 207,224 | +0.00(+0.07%) |
Aug 03, 2004 | 4.182 | 4.276 | 4.144 | 4.245 | 438,250 | +0.07(+1.74%) |
Aug 02, 2004 | 4.052 | 4.175 | 4.049 | 4.172 | 568,361 | +0.11(+2.64%) |
Jul 30, 2004 | 4.049 | 4.097 | 4.040 | 4.065 | 444,597 | +0.04(+0.94%) |
Jul 29, 2004 | 4.065 | 4.081 | 4.005 | 4.027 | 403,025 | -0.03(-0.85%) |
Jul 28, 2004 | 4.093 | 4.093 | 4.021 | 4.062 | 438,250 | -0.03(-0.77%) |
Jul 27, 2004 | 4.097 | 4.097 | 4.068 | 4.093 | 566,774 | -0.01(-0.23%) |
Jul 26, 2004 | 4.097 | 4.125 | 4.033 | 4.103 | 661,342 | -0.02(-0.53%) |
Jul 23, 2004 | 4.169 | 4.216 | 3.977 | 4.125 | 718,147 | -0.04(-0.98%) |
Jul 22, 2004 | 4.412 | 4.475 | 4.144 | 4.166 | 813,667 | -0.20(-4.62%) |
Jul 21, 2004 | 4.487 | 4.487 | 4.364 | 4.368 | 395,726 | -0.08(-1.70%) |
Jul 20, 2004 | 4.443 | 4.443 | 4.386 | 4.443 | 272,914 | +0.02(+0.50%) |
Jul 19, 2004 | 4.443 | 4.471 | 4.421 | 4.421 | 410,007 | -0.01(-0.28%) |
Jul 16, 2004 | 4.386 | 4.459 | 4.352 | 4.434 | 515,364 | +0.05(+1.08%) |
Jul 15, 2004 | 4.292 | 4.393 | 4.273 | 4.386 | 286,877 | +0.10(+2.35%) |
Jul 14, 2004 | 4.260 | 4.323 | 4.260 | 4.286 | 208,176 | +0.01(+0.15%) |
Jul 13, 2004 | 4.264 | 4.295 | 4.204 | 4.279 | 207,859 | -0.01(-0.29%) |
Jul 12, 2004 | 4.197 | 4.333 | 4.175 | 4.292 | 342,413 | +0.07(+1.57%) |
Jul 09, 2004 | 4.295 | 4.336 | 4.223 | 4.226 | 343,682 | -0.08(-1.76%) |
Jul 08, 2004 | 4.383 | 4.386 | 4.292 | 4.301 | 357,010 | -0.09(-2.01%) |
Jul 07, 2004 | 4.191 | 4.390 | 4.191 | 4.390 | 452,530 | +0.18(+4.27%) |
Jul 06, 2004 | 4.210 | 4.238 | 4.106 | 4.210 | 600,095 | -0.01(-0.30%) |
Jul 02, 2004 | 4.223 | 4.238 | 4.185 | 4.223 | 429,682 | +0.06(+1.52%) |
Jul 01, 2004 | 4.229 | 4.229 | 4.090 | 4.160 | 416,036 | -0.08(-1.86%) |
Jun 30, 2004 | 4.097 | 4.238 | 4.097 | 4.238 | 686,412 | +0.11(+2.67%) |
Jun 29, 2004 | 4.241 | 4.245 | 4.043 | 4.128 | 1,276,035 | -0.18(-4.10%) |
Jun 28, 2004 | 4.349 | 4.396 | 4.200 | 4.304 | 1,348,390 | -0.29(-6.31%) |
Jun 25, 2004 | 4.572 | 4.613 | 4.512 | 4.594 | 1,559,105 | +0.01(+0.14%) |
Jun 24, 2004 | 4.717 | 4.717 | 4.528 | 4.588 | 935,209 | -0.11(-2.35%) |
Jun 23, 2004 | 4.695 | 4.720 | 4.664 | 4.698 | 693,394 | +0.00(+0.07%) |
Jun 22, 2004 | 4.711 | 4.717 | 4.651 | 4.695 | 522,029 | +0.02(+0.34%) |
Jun 21, 2004 | 4.648 | 4.705 | 4.616 | 4.679 | 777,490 | +0.08(+1.71%) |
Jun 18, 2004 | 4.560 | 4.601 | 4.553 | 4.601 | 491,881 | +0.04(+0.90%) |
Jun 17, 2004 | 4.553 | 4.582 | 4.535 | 4.560 | 396,995 | -0.01(-0.14%) |
Jun 16, 2004 | 4.591 | 4.591 | 4.538 | 4.566 | 417,305 | -0.00(-0.07%) |
Jun 15, 2004 | 4.512 | 4.594 | 4.512 | 4.569 | 611,202 | +0.06(+1.33%) |
Jun 14, 2004 | 4.538 | 4.588 | 4.478 | 4.509 | 766,383 | -0.02(-0.49%) |
Jun 10, 2004 | 4.506 | 4.569 | 4.465 | 4.531 | 623,578 | -0.02(-0.48%) |
Jun 09, 2004 | 4.494 | 4.563 | 4.396 | 4.553 | 498,228 | +0.03(+0.70%) |
Jun 08, 2004 | 4.585 | 4.585 | 4.449 | 4.522 | 560,427 | -0.05(-1.10%) |
Jun 07, 2004 | 4.468 | 4.594 | 4.456 | 4.572 | 443,328 | +0.12(+2.62%) |
Jun 04, 2004 | 4.494 | 4.503 | 4.449 | 4.456 | 304,966 | -0.01(-0.21%) |
Jun 03, 2004 | 4.459 | 4.522 | 4.431 | 4.465 | 580,102 | +0.02(+0.50%) |
Jun 02, 2004 | 4.364 | 4.468 | 4.349 | 4.443 | 559,475 | +0.09(+2.17%) |
Jun 01, 2004 | 4.317 | 4.408 | 4.317 | 4.349 | 448,405 | +0.03(+0.80%) |
May 28, 2004 | 4.399 | 4.399 | 4.207 | 4.314 | 850,478 | -0.09(-1.93%) |
May 27, 2004 | 4.393 | 4.412 | 4.336 | 4.399 | 338,922 | +0.01(+0.29%) |
May 26, 2004 | 4.333 | 4.393 | 4.298 | 4.386 | 394,457 | +0.08(+1.83%) |
May 25, 2004 | 4.245 | 4.355 | 4.226 | 4.308 | 529,327 | +0.09(+2.01%) |
May 24, 2004 | 4.317 | 4.349 | 4.182 | 4.223 | 652,774 | -0.06(-1.47%) |
May 21, 2004 | 4.119 | 4.298 | 4.119 | 4.286 | 1,020,892 | +0.19(+4.62%) |
May 20, 2004 | 4.065 | 4.131 | 4.062 | 4.097 | 699,106 | +0.09(+2.36%) |
May 19, 2004 | 4.027 | 4.112 | 3.993 | 4.002 | 700,375 | +0.04(+0.95%) |
May 18, 2004 | 3.885 | 3.993 | 3.885 | 3.964 | 519,172 | +0.07(+1.70%) |
May 17, 2004 | 3.923 | 3.926 | 3.813 | 3.898 | 398,900 | -0.04(-1.04%) |
May 14, 2004 | 3.917 | 3.989 | 3.873 | 3.939 | 600,095 | +0.04(+0.97%) |
May 13, 2004 | 3.901 | 3.939 | 3.876 | 3.901 | 397,313 | +0.05(+1.31%) |
May 12, 2004 | 3.929 | 3.939 | 3.781 | 3.851 | 835,246 | -0.05(-1.21%) |
May 11, 2004 | 3.703 | 3.955 | 3.703 | 3.898 | 942,191 | +0.22(+6.09%) |
May 10, 2004 | 3.545 | 3.759 | 3.545 | 3.674 | 1,285,873 | -0.11(-2.99%) |
May 07, 2004 | 4.033 | 4.033 | 3.750 | 3.788 | 1,354,736 | -0.28(-6.89%) |
May 06, 2004 | 4.112 | 4.112 | 3.993 | 4.068 | 707,992 | -0.04(-1.07%) |
May 05, 2004 | 4.128 | 4.197 | 4.074 | 4.112 | 807,955 | +0.09(+2.19%) |
May 04, 2004 | 3.914 | 4.093 | 3.895 | 4.024 | 953,298 | +0.14(+3.65%) |
May 03, 2004 | 3.945 | 3.986 | 3.803 | 3.882 | 1,280,795 | -0.17(-4.12%) |
Apr 30, 2004 | 4.100 | 4.156 | 3.945 | 4.049 | 1,526,736 | -0.05(-1.23%) |
Apr 29, 2004 | 4.333 | 4.380 | 4.097 | 4.100 | 1,443,592 | -0.25(-5.66%) |
Apr 28, 2004 | 4.506 | 4.535 | 4.339 | 4.345 | 641,667 | -0.15(-3.36%) |
Apr 27, 2004 | 4.509 | 4.538 | 4.459 | 4.497 | 431,903 | +0.02(+0.42%) |
Apr 26, 2004 | 4.509 | 4.626 | 4.453 | 4.478 | 705,453 | -0.03(-0.70%) |
Apr 23, 2004 | 4.664 | 4.711 | 4.478 | 4.509 | 790,183 | -0.19(-3.96%) |
Apr 22, 2004 | 4.645 | 4.702 | 4.575 | 4.695 | 490,294 | +0.15(+3.40%) |
Apr 21, 2004 | 4.490 | 4.553 | 4.415 | 4.541 | 522,346 | +0.11(+2.42%) |
Apr 20, 2004 | 4.720 | 4.733 | 4.427 | 4.434 | 574,073 | -0.23(-5.00%) |
Apr 19, 2004 | 4.846 | 4.850 | 4.522 | 4.667 | 1,045,962 | -0.15(-3.08%) |
Apr 16, 2004 | 4.695 | 4.853 | 4.695 | 4.815 | 826,995 | +0.15(+3.31%) |
Apr 15, 2004 | 4.443 | 4.695 | 4.443 | 4.661 | 1,263,342 | +0.25(+5.64%) |
Apr 14, 2004 | 4.572 | 4.572 | 4.383 | 4.412 | 2,363,887 | -0.20(-4.37%) |
Apr 13, 2004 | 4.758 | 4.758 | 4.446 | 4.613 | 2,327,075 | -0.22(-4.63%) |
Apr 12, 2004 | 5.089 | 5.095 | 4.809 | 4.837 | 1,499,762 | -0.25(-4.95%) |
Apr 08, 2004 | 5.165 | 5.285 | 5.089 | 5.089 | 848,257 | -0.04(-0.74%) |
Apr 07, 2004 | 4.916 | 5.158 | 4.916 | 5.127 | 1,068,493 | +0.20(+4.09%) |
Apr 06, 2004 | 4.932 | 5.004 | 4.793 | 4.925 | 1,704,766 | -0.14(-2.80%) |
Apr 05, 2004 | 5.489 | 5.499 | 4.742 | 5.067 | 3,110,912 | -0.45(-8.11%) |
Apr 02, 2004 | 5.609 | 5.647 | 5.420 | 5.515 | 1,354,102 | -0.15(-2.62%) |