Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.385 | 2.415 | 2.350 | 2.359 | 2,334,683 | -0.03(-1.07%) |
Apr 28, 2005 | 2.397 | 2.413 | 2.385 | 2.385 | 1,413,037 | -0.03(-1.45%) |
Apr 27, 2005 | 2.429 | 2.448 | 2.391 | 2.420 | 2,499,157 | -0.02(-0.98%) |
Apr 26, 2005 | 2.391 | 2.448 | 2.391 | 2.443 | 1,791,289 | +0.04(+1.65%) |
Apr 25, 2005 | 2.402 | 2.421 | 2.397 | 2.404 | 2,347,112 | -0.01(-0.43%) |
Apr 22, 2005 | 2.440 | 2.443 | 2.409 | 2.414 | 1,737,250 | -0.03(-1.07%) |
Apr 21, 2005 | 2.459 | 2.461 | 2.405 | 2.440 | 2,172,887 | +0.01(+0.26%) |
Apr 20, 2005 | 2.475 | 2.475 | 2.431 | 2.434 | 1,370,742 | -0.01(-0.58%) |
Apr 19, 2005 | 2.475 | 2.477 | 2.394 | 2.448 | 2,176,712 | +0.00(+0.06%) |
Apr 18, 2005 | 2.385 | 2.517 | 2.385 | 2.447 | 5,356,615 | +0.06(+2.46%) |
Apr 15, 2005 | 2.394 | 2.407 | 2.386 | 2.388 | 2,821,200 | -0.02(-0.73%) |
Apr 14, 2005 | 2.423 | 2.432 | 2.396 | 2.405 | 7,012,974 | -0.02(-0.75%) |
Apr 13, 2005 | 2.415 | 2.428 | 2.401 | 2.424 | 5,913,884 | +0.01(+0.36%) |
Apr 12, 2005 | 2.420 | 2.434 | 2.378 | 2.415 | 28,314,052 | -0.26(-9.64%) |
Apr 11, 2005 | 2.750 | 2.750 | 2.671 | 2.672 | 4,574,655 | -0.05(-1.70%) |
Apr 08, 2005 | 2.784 | 2.830 | 2.719 | 2.719 | 2,804,399 | -0.07(-2.34%) |
Apr 07, 2005 | 2.830 | 2.830 | 2.769 | 2.784 | 3,684,699 | -0.07(-2.34%) |
Apr 06, 2005 | 2.917 | 2.943 | 2.850 | 2.850 | 2,446,899 | -0.06(-2.02%) |
Apr 05, 2005 | 2.971 | 3.021 | 2.868 | 2.909 | 2,331,682 | -0.06(-2.14%) |
Apr 04, 2005 | 2.909 | 2.982 | 2.870 | 2.973 | 2,763,859 | +0.06(+2.13%) |
Apr 01, 2005 | 2.905 | 2.962 | 2.863 | 2.911 | 3,930,638 | +0.04(+1.44%) |
Mar 31, 2005 | 2.862 | 2.901 | 2.862 | 2.870 | 4,163,172 | +0.02(+0.73%) |
Mar 30, 2005 | 2.742 | 2.863 | 2.741 | 2.849 | 7,422,331 | +0.11(+4.19%) |
Mar 29, 2005 | 2.782 | 2.790 | 2.706 | 2.734 | 3,983,595 | +0.06(+2.08%) |
Mar 28, 2005 | 2.717 | 2.731 | 2.677 | 2.679 | 1,389,921 | -0.02(-0.88%) |
Mar 24, 2005 | 2.719 | 2.741 | 2.695 | 2.703 | 1,394,060 | -0.02(-0.58%) |
Mar 23, 2005 | 2.761 | 2.761 | 2.692 | 2.719 | 1,732,376 | -0.01(-0.29%) |
Mar 22, 2005 | 2.750 | 2.796 | 2.726 | 2.726 | 1,464,409 | -0.03(-1.04%) |
Mar 21, 2005 | 2.744 | 2.773 | 2.742 | 2.755 | 1,313,496 | +0.03(+0.93%) |
Mar 18, 2005 | 2.774 | 2.782 | 2.722 | 2.730 | 1,247,701 | -0.03(-1.04%) |
Mar 17, 2005 | 2.757 | 2.804 | 2.755 | 2.758 | 1,161,513 | -0.02(-0.72%) |
Mar 16, 2005 | 2.746 | 2.808 | 2.731 | 2.778 | 2,167,063 | +0.02(+0.84%) |
Mar 15, 2005 | 2.800 | 2.819 | 2.755 | 2.755 | 1,298,462 | -0.06(-2.03%) |
Mar 14, 2005 | 2.793 | 2.838 | 2.777 | 2.812 | 1,944,693 | +0.03(+1.14%) |
Mar 11, 2005 | 2.830 | 2.846 | 2.779 | 2.781 | 3,186,998 | -0.07(-2.29%) |
Mar 10, 2005 | 2.941 | 2.941 | 2.846 | 2.846 | 1,541,734 | -0.05(-1.70%) |
Mar 09, 2005 | 2.895 | 2.954 | 2.884 | 2.895 | 1,888,623 | +0.00(+0.05%) |
Mar 08, 2005 | 2.862 | 2.933 | 2.862 | 2.893 | 2,175,215 | +0.02(+0.83%) |
Mar 07, 2005 | 2.941 | 2.951 | 2.863 | 2.870 | 3,810,710 | -0.06(-2.01%) |
Mar 04, 2005 | 2.909 | 2.947 | 2.885 | 2.928 | 3,770,944 | +0.02(+0.71%) |
Mar 03, 2005 | 3.056 | 3.057 | 2.847 | 2.908 | 12,740,230 | -0.16(-5.18%) |
Mar 02, 2005 | 3.068 | 3.132 | 3.052 | 3.067 | 2,116,647 | -0.01(-0.41%) |
Mar 01, 2005 | 3.076 | 3.130 | 3.065 | 3.079 | 1,504,880 | +0.00(+0.16%) |
Feb 28, 2005 | 3.070 | 3.119 | 3.070 | 3.075 | 1,709,989 | -0.02(-0.57%) |
Feb 25, 2005 | 3.071 | 3.113 | 3.071 | 3.092 | 1,706,504 | -0.03(-0.97%) |
Feb 24, 2005 | 3.122 | 3.154 | 3.057 | 3.122 | 2,110,709 | +0.01(+0.36%) |
Feb 23, 2005 | 3.148 | 3.148 | 3.083 | 3.111 | 3,085,751 | -0.04(-1.21%) |
Feb 22, 2005 | 3.135 | 3.160 | 3.127 | 3.149 | 1,708,410 | +0.01(+0.25%) |
Feb 18, 2005 | 3.116 | 3.175 | 3.099 | 3.141 | 1,908,443 | +0.01(+0.30%) |
Feb 17, 2005 | 3.173 | 3.180 | 2.741 | 3.132 | 6,703,203 | -0.03(-0.91%) |
Feb 16, 2005 | 3.100 | 3.180 | 3.084 | 3.160 | 2,523,167 | +0.06(+1.84%) |
Feb 15, 2005 | 3.138 | 3.178 | 3.103 | 3.103 | 3,534,107 | -0.06(-1.81%) |
Feb 14, 2005 | 3.180 | 3.210 | 3.148 | 3.160 | 5,837,138 | -0.04(-1.36%) |
Feb 11, 2005 | 3.242 | 3.259 | 3.162 | 3.204 | 3,985,218 | -0.05(-1.44%) |
Feb 10, 2005 | 3.337 | 3.339 | 3.210 | 3.251 | 4,909,788 | -0.04(-1.26%) |
Feb 09, 2005 | 3.299 | 3.343 | 3.235 | 3.292 | 15,206,516 | +0.18(+5.66%) |
Feb 08, 2005 | 3.084 | 3.140 | 3.081 | 3.116 | 3,242,967 | +0.06(+2.08%) |
Feb 07, 2005 | 3.068 | 3.108 | 3.051 | 3.052 | 3,194,533 | -0.02(-0.62%) |
Feb 04, 2005 | 3.068 | 3.116 | 3.065 | 3.071 | 1,495,086 | -0.00(-0.16%) |
Feb 03, 2005 | 3.118 | 3.133 | 3.068 | 3.076 | 1,503,590 | -0.04(-1.33%) |
Feb 02, 2005 | 3.106 | 3.165 | 3.100 | 3.118 | 1,293,581 | +0.00(+0.05%) |
Feb 01, 2005 | 3.135 | 3.148 | 3.111 | 3.116 | 2,430,960 | +0.00(+0.00%) |
Jan 31, 2005 | 3.105 | 3.172 | 3.064 | 3.116 | 2,017,584 | +0.04(+1.34%) |
Jan 28, 2005 | 3.057 | 3.108 | 3.057 | 3.075 | 1,653,397 | +0.02(+0.57%) |
Jan 27, 2005 | 3.175 | 3.180 | 3.044 | 3.057 | 3,574,364 | -0.10(-3.32%) |
Jan 26, 2005 | 3.044 | 3.178 | 3.044 | 3.162 | 2,399,553 | +0.11(+3.70%) |
Jan 25, 2005 | 3.089 | 3.172 | 3.046 | 3.049 | 3,573,559 | -0.10(-3.28%) |
Jan 24, 2005 | 3.189 | 3.213 | 3.153 | 3.153 | 2,286,959 | -0.06(-1.83%) |
Jan 21, 2005 | 3.180 | 3.238 | 3.180 | 3.211 | 2,101,576 | +0.00(+0.15%) |
Jan 20, 2005 | 3.180 | 3.221 | 3.180 | 3.207 | 2,219,900 | -0.01(-0.20%) |
Jan 19, 2005 | 3.235 | 3.294 | 3.202 | 3.213 | 2,357,767 | -0.05(-1.56%) |
Jan 18, 2005 | 3.275 | 3.275 | 3.216 | 3.264 | 3,395,749 | +0.00(+0.10%) |
Jan 14, 2005 | 3.195 | 3.289 | 3.195 | 3.261 | 3,817,780 | +0.03(+1.08%) |
Jan 13, 2005 | 3.159 | 3.262 | 3.151 | 3.226 | 4,316,583 | +0.05(+1.55%) |
Jan 12, 2005 | 3.246 | 3.254 | 3.154 | 3.176 | 3,471,973 | -0.05(-1.48%) |
Jan 11, 2005 | 3.257 | 3.278 | 3.211 | 3.224 | 2,947,582 | -0.03(-0.83%) |
Jan 10, 2005 | 3.272 | 3.334 | 3.235 | 3.251 | 4,667,818 | -0.02(-0.63%) |
Jan 07, 2005 | 3.240 | 3.304 | 3.205 | 3.272 | 5,498,986 | +0.04(+1.28%) |
Jan 06, 2005 | 3.346 | 3.374 | 3.210 | 3.230 | 17,646,778 | +0.10(+3.09%) |
Jan 05, 2005 | 3.140 | 3.175 | 3.108 | 3.133 | 3,518,111 | +0.01(+0.46%) |
Jan 04, 2005 | 3.189 | 3.200 | 3.099 | 3.119 | 9,863,664 | -0.06(-1.75%) |
Jan 03, 2005 | 3.176 | 3.232 | 3.030 | 3.175 | 5,774,526 | -0.01(-0.40%) |
Dec 31, 2004 | 3.124 | 3.221 | 3.124 | 3.188 | 3,167,718 | +0.05(+1.57%) |
Dec 30, 2004 | 3.084 | 3.164 | 3.084 | 3.138 | 723,367 | +0.02(+0.71%) |
Dec 29, 2004 | 3.081 | 3.130 | 3.049 | 3.116 | 1,351,123 | +0.04(+1.24%) |
Dec 28, 2004 | 3.016 | 3.084 | 3.005 | 3.078 | 966,166 | +0.03(+1.04%) |
Dec 27, 2004 | 3.013 | 3.071 | 3.013 | 3.046 | 721,480 | +0.01(+0.47%) |
Dec 23, 2004 | 3.024 | 3.056 | 3.024 | 3.032 | 1,401,445 | +0.03(+1.06%) |
Dec 22, 2004 | 2.981 | 3.049 | 2.981 | 3.000 | 3,485,371 | -0.02(-0.53%) |
Dec 21, 2004 | 2.968 | 3.029 | 2.957 | 3.016 | 5,886,321 | +0.08(+2.87%) |
Dec 20, 2004 | 2.847 | 2.957 | 2.846 | 2.932 | 4,147,724 | +0.09(+3.07%) |
Dec 17, 2004 | 2.862 | 2.870 | 2.814 | 2.844 | 5,301,337 | +0.02(+0.68%) |
Dec 16, 2004 | 2.704 | 2.860 | 2.696 | 2.825 | 8,099,824 | +0.12(+4.28%) |
Dec 15, 2004 | 2.657 | 2.734 | 2.633 | 2.709 | 2,592,799 | +0.05(+1.73%) |
Dec 14, 2004 | 2.602 | 2.680 | 2.602 | 2.663 | 2,996,626 | +0.03(+1.09%) |
Dec 13, 2004 | 2.663 | 2.674 | 2.617 | 2.634 | 3,089,092 | -0.03(-1.19%) |
Dec 10, 2004 | 2.687 | 2.715 | 2.663 | 2.666 | 1,753,064 | -0.03(-1.30%) |
Dec 09, 2004 | 2.672 | 2.720 | 2.660 | 2.701 | 2,006,557 | +0.01(+0.41%) |
Dec 08, 2004 | 2.717 | 2.744 | 2.676 | 2.690 | 3,043,173 | -0.06(-2.08%) |
Dec 07, 2004 | 2.784 | 2.846 | 2.734 | 2.747 | 3,646,399 | -0.06(-2.15%) |
Dec 06, 2004 | 2.695 | 2.823 | 2.695 | 2.808 | 4,372,282 | +0.07(+2.73%) |
Dec 03, 2004 | 2.728 | 2.766 | 2.695 | 2.733 | 5,030,860 | +0.02(+0.70%) |
Dec 02, 2004 | 2.769 | 2.809 | 2.695 | 2.714 | 13,862,858 | -0.20(-6.72%) |
Dec 01, 2004 | 2.957 | 2.963 | 2.870 | 2.909 | 7,282,734 | -0.05(-1.61%) |
Nov 30, 2004 | 2.989 | 3.009 | 2.949 | 2.957 | 1,842,384 | -0.04(-1.22%) |
Nov 29, 2004 | 3.029 | 3.029 | 2.979 | 2.994 | 974,973 | -0.01(-0.26%) |
Nov 26, 2004 | 3.019 | 3.035 | 2.994 | 3.002 | 1,237,272 | -0.00(-0.05%) |
Nov 24, 2004 | 3.011 | 3.021 | 2.971 | 3.003 | 2,225,454 | +0.02(+0.80%) |
Nov 23, 2004 | 2.960 | 3.021 | 2.960 | 2.979 | 2,687,151 | -0.01(-0.37%) |
Nov 22, 2004 | 2.895 | 3.021 | 2.895 | 2.990 | 2,538,704 | +0.07(+2.28%) |
Nov 19, 2004 | 2.954 | 2.981 | 2.922 | 2.924 | 2,467,625 | -0.04(-1.50%) |
Nov 18, 2004 | 2.981 | 3.013 | 2.962 | 2.968 | 1,900,253 | -0.01(-0.37%) |
Nov 17, 2004 | 2.978 | 3.076 | 2.938 | 2.979 | 5,495,702 | +0.04(+1.35%) |
Nov 16, 2004 | 3.009 | 3.036 | 2.928 | 2.940 | 2,991,594 | -0.09(-2.89%) |
Nov 15, 2004 | 2.989 | 3.089 | 2.989 | 3.027 | 2,552,542 | +0.02(+0.53%) |
Nov 12, 2004 | 3.013 | 3.044 | 2.981 | 3.011 | 1,701,485 | +0.00(+0.16%) |
Nov 11, 2004 | 2.920 | 3.022 | 2.920 | 3.006 | 2,048,072 | +0.08(+2.72%) |
Nov 10, 2004 | 2.925 | 2.944 | 2.893 | 2.927 | 2,076,378 | +0.02(+0.66%) |
Nov 09, 2004 | 2.846 | 2.927 | 2.846 | 2.908 | 2,337,419 | +0.06(+2.06%) |
Nov 08, 2004 | 2.876 | 2.938 | 2.849 | 2.849 | 2,572,670 | -0.02(-0.83%) |
Nov 05, 2004 | 2.814 | 2.922 | 2.814 | 2.873 | 2,673,313 | +0.03(+0.89%) |
Nov 04, 2004 | 2.835 | 2.862 | 2.782 | 2.847 | 3,416,179 | -0.01(-0.50%) |
Nov 03, 2004 | 2.844 | 2.892 | 2.822 | 2.862 | 5,221,452 | +0.09(+3.39%) |
Nov 02, 2004 | 2.731 | 2.788 | 2.719 | 2.768 | 4,228,238 | +0.04(+1.58%) |
Nov 01, 2004 | 2.711 | 2.742 | 2.677 | 2.725 | 3,813,088 | +0.05(+2.02%) |
Oct 29, 2004 | 2.679 | 2.806 | 2.591 | 2.671 | 15,309,592 | +0.29(+12.00%) |
Oct 28, 2004 | 2.467 | 2.488 | 2.385 | 2.385 | 4,501,859 | -0.07(-2.85%) |
Oct 27, 2004 | 2.461 | 2.474 | 2.436 | 2.455 | 4,250,253 | +0.03(+1.25%) |
Oct 26, 2004 | 2.432 | 2.480 | 2.423 | 2.424 | 2,333,016 | -0.02(-0.72%) |
Oct 25, 2004 | 2.513 | 2.515 | 2.437 | 2.442 | 2,109,086 | -0.07(-2.78%) |
Oct 22, 2004 | 2.568 | 2.569 | 2.510 | 2.512 | 1,114,614 | -0.05(-2.11%) |
Oct 21, 2004 | 2.509 | 2.569 | 2.499 | 2.566 | 2,522,349 | +0.08(+3.20%) |
Oct 20, 2004 | 2.474 | 2.540 | 2.455 | 2.486 | 2,764,520 | +0.03(+1.23%) |
Oct 19, 2004 | 2.496 | 2.540 | 2.431 | 2.456 | 2,892,210 | -0.03(-1.03%) |
Oct 18, 2004 | 2.399 | 2.494 | 2.399 | 2.482 | 2,573,928 | +0.07(+3.10%) |
Oct 15, 2004 | 2.448 | 2.455 | 2.407 | 2.407 | 2,345,596 | -0.03(-1.24%) |
Oct 14, 2004 | 2.502 | 2.509 | 2.426 | 2.437 | 1,617,826 | -0.05(-1.98%) |
Oct 13, 2004 | 2.485 | 2.534 | 2.437 | 2.486 | 5,494,444 | +0.02(+0.97%) |
Oct 12, 2004 | 2.375 | 2.520 | 2.356 | 2.463 | 5,157,921 | +0.06(+2.38%) |
Oct 11, 2004 | 2.415 | 2.464 | 2.375 | 2.405 | 1,836,094 | -0.00(-0.20%) |
Oct 08, 2004 | 2.429 | 2.456 | 2.401 | 2.410 | 3,887,311 | -0.04(-1.69%) |
Oct 07, 2004 | 2.518 | 2.572 | 2.424 | 2.451 | 9,046,491 | -0.07(-2.90%) |
Oct 06, 2004 | 2.602 | 2.630 | 2.464 | 2.525 | 47,924,012 | -0.66(-20.80%) |
Oct 05, 2004 | 3.127 | 3.219 | 3.121 | 3.188 | 9,876,791 | +0.08(+2.56%) |
Oct 04, 2004 | 2.925 | 3.127 | 2.920 | 3.108 | 5,674,343 | +0.21(+7.18%) |
Oct 01, 2004 | 2.769 | 2.924 | 2.758 | 2.900 | 4,360,960 | +0.16(+5.68%) |
Sep 30, 2004 | 2.768 | 2.819 | 2.733 | 2.744 | 4,082,935 | -0.01(-0.40%) |
Sep 29, 2004 | 2.798 | 2.846 | 2.755 | 2.755 | 2,151,859 | -0.02(-0.80%) |
Sep 28, 2004 | 2.699 | 2.808 | 2.679 | 2.777 | 5,335,304 | +0.07(+2.76%) |
Sep 27, 2004 | 2.819 | 2.831 | 2.698 | 2.703 | 4,013,743 | -0.12(-4.33%) |
Sep 24, 2004 | 2.854 | 2.854 | 2.822 | 2.825 | 2,651,926 | -0.02(-0.67%) |
Sep 23, 2004 | 2.850 | 2.884 | 2.833 | 2.844 | 4,411,910 | -0.00(-0.17%) |
Sep 22, 2004 | 2.922 | 2.922 | 2.843 | 2.849 | 2,502,221 | -0.06(-2.13%) |
Sep 21, 2004 | 2.944 | 2.957 | 2.884 | 2.911 | 2,402,207 | +0.00(+0.05%) |
Sep 20, 2004 | 2.917 | 2.959 | 2.878 | 2.909 | 3,083,430 | -0.02(-0.76%) |
Sep 17, 2004 | 2.873 | 2.952 | 2.873 | 2.932 | 1,967,558 | +0.04(+1.49%) |
Sep 16, 2004 | 2.889 | 2.941 | 2.874 | 2.889 | 1,844,498 | +0.00(+0.06%) |
Sep 15, 2004 | 2.949 | 2.959 | 2.885 | 2.887 | 3,952,100 | -0.07(-2.52%) |
Sep 14, 2004 | 2.965 | 2.995 | 2.943 | 2.962 | 2,475,802 | -0.04(-1.27%) |
Sep 13, 2004 | 2.938 | 3.032 | 2.932 | 3.000 | 5,313,917 | +0.08(+2.72%) |
Sep 10, 2004 | 2.839 | 2.924 | 2.839 | 2.920 | 2,468,310 | +0.07(+2.40%) |
Sep 09, 2004 | 2.912 | 2.925 | 2.833 | 2.852 | 7,180,204 | -0.07(-2.29%) |
Sep 08, 2004 | 2.882 | 3.005 | 2.862 | 2.919 | 4,698,112 | +0.03(+0.88%) |
Sep 07, 2004 | 2.795 | 2.906 | 2.782 | 2.893 | 6,053,010 | +0.12(+4.42%) |
Sep 03, 2004 | 2.782 | 2.860 | 2.738 | 2.771 | 4,131,369 | -0.09(-3.11%) |
Sep 02, 2004 | 2.695 | 2.922 | 2.653 | 2.860 | 15,232,852 | +0.20(+7.60%) |
Sep 01, 2004 | 2.852 | 2.895 | 2.614 | 2.658 | 52,949,212 | -0.77(-22.49%) |
Aug 31, 2004 | 3.483 | 3.526 | 3.399 | 3.429 | 6,946,211 | -0.03(-0.92%) |
Aug 30, 2004 | 3.458 | 3.490 | 3.397 | 3.461 | 2,620,475 | +0.00(+0.09%) |
Aug 27, 2004 | 3.464 | 3.491 | 3.377 | 3.458 | 1,544,231 | +0.02(+0.69%) |
Aug 26, 2004 | 3.533 | 3.544 | 3.426 | 3.434 | 1,928,559 | -0.09(-2.66%) |
Aug 25, 2004 | 3.464 | 3.561 | 3.450 | 3.528 | 1,962,526 | +0.05(+1.56%) |
Aug 24, 2004 | 3.644 | 3.720 | 3.466 | 3.474 | 3,299,811 | -0.10(-2.72%) |
Aug 23, 2004 | 3.623 | 3.684 | 3.564 | 3.571 | 2,285,840 | -0.01(-0.31%) |
Aug 20, 2004 | 3.466 | 3.617 | 3.428 | 3.582 | 2,417,933 | +0.13(+3.63%) |
Aug 19, 2004 | 3.531 | 3.571 | 3.439 | 3.456 | 2,468,254 | -0.06(-1.63%) |
Aug 18, 2004 | 3.477 | 3.544 | 3.346 | 3.513 | 3,806,401 | +0.04(+1.05%) |
Aug 17, 2004 | 3.529 | 3.612 | 3.448 | 3.477 | 1,949,317 | -0.05(-1.40%) |
Aug 16, 2004 | 3.394 | 3.572 | 3.394 | 3.526 | 2,505,995 | +0.09(+2.54%) |
Aug 13, 2004 | 3.372 | 3.461 | 3.370 | 3.439 | 3,238,797 | +0.08(+2.27%) |
Aug 12, 2004 | 3.482 | 3.483 | 3.356 | 3.362 | 3,502,983 | -0.11(-3.20%) |
Aug 11, 2004 | 3.564 | 3.591 | 3.450 | 3.474 | 4,656,597 | -0.14(-4.00%) |
Aug 10, 2004 | 3.539 | 3.655 | 3.539 | 3.618 | 2,706,021 | +0.07(+1.83%) |
Aug 09, 2004 | 3.728 | 3.863 | 3.469 | 3.553 | 7,398,472 | +0.09(+2.57%) |
Aug 06, 2004 | 3.544 | 3.577 | 3.451 | 3.464 | 6,946,211 | -0.13(-3.63%) |
Aug 05, 2004 | 3.679 | 3.792 | 3.588 | 3.595 | 7,183,349 | -0.06(-1.74%) |
Aug 04, 2004 | 3.865 | 3.879 | 3.653 | 3.658 | 6,634,848 | -0.21(-5.35%) |
Aug 03, 2004 | 4.014 | 4.054 | 3.863 | 3.865 | 2,746,964 | -0.09(-2.29%) |
Aug 02, 2004 | 4.044 | 4.044 | 3.955 | 3.955 | 2,518,575 | -0.07(-1.82%) |
Jul 30, 2004 | 4.016 | 4.056 | 3.982 | 4.029 | 807,026 | +0.03(+0.88%) |
Jul 29, 2004 | 3.919 | 4.009 | 3.887 | 3.994 | 1,164,935 | +0.08(+2.16%) |
Jul 28, 2004 | 3.951 | 4.002 | 3.885 | 3.909 | 1,441,702 | -0.03(-0.89%) |
Jul 27, 2004 | 3.903 | 3.949 | 3.857 | 3.944 | 3,731,945 | +0.04(+0.98%) |
Jul 26, 2004 | 4.059 | 4.076 | 3.903 | 3.906 | 2,149,972 | -0.13(-3.15%) |
Jul 23, 2004 | 4.097 | 4.118 | 4.030 | 4.033 | 1,461,830 | -0.06(-1.51%) |
Jul 22, 2004 | 4.095 | 4.181 | 4.021 | 4.095 | 1,744,258 | -0.00(-0.08%) |
Jul 21, 2004 | 4.041 | 4.197 | 4.038 | 4.098 | 2,074,491 | +0.08(+1.90%) |
Jul 20, 2004 | 4.000 | 4.036 | 3.970 | 4.022 | 2,962,660 | +0.00(+0.00%) |
Jul 19, 2004 | 4.033 | 4.068 | 3.946 | 4.022 | 3,665,269 | -0.01(-0.32%) |
Jul 16, 2004 | 4.149 | 4.192 | 4.029 | 4.035 | 1,763,757 | -0.11(-2.72%) |
Jul 15, 2004 | 4.189 | 4.219 | 4.143 | 4.148 | 912,071 | -0.03(-0.65%) |
Jul 14, 2004 | 4.259 | 4.281 | 4.168 | 4.175 | 1,522,215 | -0.11(-2.56%) |
Jul 13, 2004 | 4.286 | 4.311 | 4.250 | 4.284 | 1,292,625 | +0.01(+0.19%) |
Jul 12, 2004 | 4.219 | 4.296 | 4.211 | 4.277 | 1,394,525 | +0.03(+0.64%) |
Jul 09, 2004 | 4.264 | 4.351 | 4.226 | 4.250 | 3,543,240 | +0.02(+0.49%) |
Jul 08, 2004 | 4.380 | 4.380 | 4.229 | 4.229 | 3,212,378 | -0.17(-3.97%) |
Jul 07, 2004 | 4.396 | 4.504 | 4.277 | 4.404 | 9,765,455 | -0.21(-4.45%) |
Jul 06, 2004 | 4.790 | 4.854 | 4.607 | 4.609 | 5,120,810 | -0.30(-6.18%) |
Jul 02, 2004 | 4.815 | 4.928 | 4.801 | 4.912 | 1,467,491 | +0.12(+2.45%) |
Jul 01, 2004 | 5.083 | 5.097 | 4.771 | 4.795 | 2,263,824 | -0.28(-5.45%) |
Jun 30, 2004 | 4.978 | 5.143 | 4.970 | 5.071 | 3,227,475 | +0.10(+2.08%) |
Jun 29, 2004 | 4.928 | 4.992 | 4.906 | 4.968 | 1,574,424 | +0.02(+0.42%) |
Jun 28, 2004 | 4.828 | 4.986 | 4.827 | 4.947 | 1,954,978 | +0.07(+1.37%) |
Jun 25, 2004 | 4.687 | 4.901 | 4.666 | 4.881 | 2,372,015 | +0.18(+3.82%) |
Jun 24, 2004 | 4.684 | 4.714 | 4.614 | 4.701 | 1,363,075 | +0.02(+0.44%) |
Jun 23, 2004 | 4.528 | 4.703 | 4.512 | 4.680 | 2,465,738 | +0.13(+2.76%) |
Jun 22, 2004 | 4.466 | 4.571 | 4.429 | 4.555 | 1,364,962 | +0.08(+1.74%) |
Jun 21, 2004 | 4.561 | 4.602 | 4.456 | 4.477 | 1,401,445 | -0.08(-1.81%) |
Jun 18, 2004 | 4.528 | 4.660 | 4.475 | 4.560 | 3,133,123 | +0.02(+0.49%) |
Jun 17, 2004 | 4.531 | 4.574 | 4.467 | 4.537 | 1,296,399 | -0.01(-0.21%) |
Jun 16, 2004 | 4.490 | 4.585 | 4.459 | 4.547 | 1,980,138 | +0.06(+1.24%) |
Jun 15, 2004 | 4.445 | 4.504 | 4.405 | 4.491 | 1,148,581 | +0.11(+2.54%) |
Jun 14, 2004 | 4.447 | 4.451 | 4.346 | 4.380 | 2,090,845 | -0.06(-1.25%) |
Jun 10, 2004 | 4.386 | 4.450 | 4.380 | 4.436 | 702,609 | +0.05(+1.16%) |
Jun 09, 2004 | 4.509 | 4.547 | 4.356 | 4.385 | 2,418,562 | -0.12(-2.75%) |
Jun 08, 2004 | 4.555 | 4.585 | 4.498 | 4.509 | 1,399,558 | -0.07(-1.43%) |
Jun 07, 2004 | 4.480 | 4.599 | 4.459 | 4.574 | 1,744,258 | +0.10(+2.31%) |
Jun 04, 2004 | 4.440 | 4.529 | 4.418 | 4.470 | 1,177,515 | +0.07(+1.66%) |
Jun 03, 2004 | 4.447 | 4.469 | 4.359 | 4.397 | 2,305,968 | -0.05(-1.07%) |
Jun 02, 2004 | 4.539 | 4.594 | 4.443 | 4.445 | 2,125,441 | -0.09(-2.07%) |
Jun 01, 2004 | 4.493 | 4.540 | 4.480 | 4.539 | 3,278,425 | +0.05(+1.10%) |
May 28, 2004 | 4.343 | 4.620 | 4.332 | 4.490 | 6,358,082 | +0.15(+3.56%) |
May 27, 2004 | 4.401 | 4.401 | 4.316 | 4.335 | 1,963,155 | -0.05(-1.12%) |
May 26, 2004 | 4.332 | 4.429 | 4.313 | 4.385 | 4,486,134 | +0.06(+1.29%) |
May 25, 2004 | 4.273 | 4.381 | 4.192 | 4.329 | 2,809,809 | +0.07(+1.60%) |
May 24, 2004 | 4.132 | 4.311 | 4.078 | 4.261 | 3,417,437 | +0.15(+3.68%) |
May 21, 2004 | 4.089 | 4.129 | 4.086 | 4.110 | 1,864,400 | +0.04(+0.90%) |
May 20, 2004 | 4.103 | 4.146 | 4.022 | 4.073 | 2,993,481 | +0.01(+0.27%) |
May 19, 2004 | 4.017 | 4.248 | 4.017 | 4.062 | 4,101,176 | +0.08(+2.08%) |
May 18, 2004 | 3.854 | 4.006 | 3.854 | 3.979 | 4,403,733 | +0.13(+3.26%) |
May 17, 2004 | 3.920 | 3.967 | 3.847 | 3.854 | 5,444,752 | -0.13(-3.23%) |
May 14, 2004 | 3.959 | 4.048 | 3.893 | 3.982 | 4,313,784 | +0.02(+0.56%) |
May 13, 2004 | 3.714 | 4.041 | 3.661 | 3.960 | 7,909,232 | +0.24(+6.36%) |
May 12, 2004 | 3.701 | 3.771 | 3.664 | 3.723 | 4,428,264 | +0.03(+0.73%) |
May 11, 2004 | 3.765 | 3.847 | 3.680 | 3.696 | 5,235,290 | -0.03(-0.89%) |
May 10, 2004 | 3.900 | 3.900 | 3.657 | 3.730 | 5,508,283 | -0.21(-5.29%) |
May 07, 2004 | 3.911 | 4.054 | 3.905 | 3.938 | 4,166,594 | +0.00(+0.04%) |
May 06, 2004 | 3.963 | 4.030 | 3.887 | 3.936 | 7,205,365 | -0.09(-2.17%) |
May 05, 2004 | 4.238 | 4.277 | 3.982 | 4.024 | 13,152,700 | -0.45(-10.09%) |
May 04, 2004 | 4.250 | 4.486 | 4.250 | 4.475 | 2,341,193 | +0.23(+5.47%) |