Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.266 | 5.541 | 5.266 | 5.513 | 29,280 | +0.17(+3.09%) |
Apr 28, 2005 | 5.605 | 5.651 | 5.238 | 5.348 | 47,058 | -0.35(-6.12%) |
Apr 27, 2005 | 5.651 | 5.715 | 5.605 | 5.697 | 5,570 | -0.04(-0.64%) |
Apr 26, 2005 | 5.624 | 5.734 | 5.624 | 5.734 | 4,970 | +0.10(+1.79%) |
Apr 25, 2005 | 5.715 | 5.715 | 5.605 | 5.633 | 15,795 | -0.12(-2.07%) |
Apr 22, 2005 | 5.715 | 5.752 | 5.596 | 5.752 | 7,328 | -0.02(-0.32%) |
Apr 21, 2005 | 5.633 | 5.770 | 5.587 | 5.770 | 14,879 | +0.09(+1.62%) |
Apr 20, 2005 | 5.642 | 5.688 | 5.550 | 5.679 | 32,532 | +0.04(+0.65%) |
Apr 19, 2005 | 5.642 | 5.706 | 5.541 | 5.642 | 27,243 | -0.05(-0.81%) |
Apr 18, 2005 | 5.679 | 5.853 | 5.642 | 5.688 | 29,824 | -0.08(-1.43%) |
Apr 15, 2005 | 5.963 | 5.963 | 5.477 | 5.770 | 18,393 | -0.19(-3.23%) |
Apr 14, 2005 | 5.981 | 6.018 | 5.757 | 5.963 | 36,534 | -0.11(-1.81%) |
Apr 13, 2005 | 6.284 | 6.285 | 6.003 | 6.073 | 34,816 | -0.28(-4.47%) |
Apr 12, 2005 | 6.403 | 6.523 | 6.284 | 6.357 | 19,517 | -0.18(-2.80%) |
Apr 11, 2005 | 6.587 | 6.587 | 6.422 | 6.541 | 14,969 | +0.03(+0.42%) |
Apr 08, 2005 | 6.431 | 6.523 | 6.431 | 6.513 | 1,547 | -0.01(-0.14%) |
Apr 07, 2005 | 6.394 | 6.550 | 6.394 | 6.523 | 57,821 | +0.27(+4.25%) |
Apr 06, 2005 | 6.302 | 6.422 | 6.238 | 6.257 | 12,692 | -0.06(-1.02%) |
Apr 05, 2005 | 6.312 | 6.330 | 6.192 | 6.321 | 5,850 | +0.00(+0.00%) |
Apr 04, 2005 | 6.192 | 6.449 | 6.192 | 6.321 | 9,352 | -0.11(-1.71%) |
Apr 01, 2005 | 6.697 | 6.697 | 6.394 | 6.431 | 8,023 | -0.17(-2.64%) |
Mar 31, 2005 | 6.312 | 6.724 | 6.146 | 6.605 | 65,531 | +0.33(+5.26%) |
Mar 30, 2005 | 6.101 | 6.422 | 6.101 | 6.275 | 33,327 | +0.24(+3.95%) |
Mar 29, 2005 | 6.146 | 6.266 | 6.009 | 6.036 | 25,926 | +0.07(+1.23%) |
Mar 28, 2005 | 6.064 | 6.101 | 5.963 | 5.963 | 7,736 | -0.08(-1.37%) |
Mar 24, 2005 | 5.935 | 6.082 | 5.935 | 6.046 | 35,642 | -0.08(-1.35%) |
Mar 23, 2005 | 6.321 | 6.321 | 5.899 | 6.128 | 57,508 | -0.23(-3.61%) |
Mar 22, 2005 | 6.412 | 6.509 | 6.348 | 6.357 | 27,663 | -0.25(-3.75%) |
Mar 21, 2005 | 6.651 | 6.706 | 6.330 | 6.605 | 26,314 | -0.10(-1.50%) |
Mar 18, 2005 | 6.513 | 6.752 | 6.513 | 6.706 | 9,086 | +0.00(+0.00%) |
Mar 17, 2005 | 6.871 | 6.945 | 6.431 | 6.706 | 42,458 | -0.28(-4.07%) |
Mar 16, 2005 | 7.156 | 7.156 | 6.889 | 6.990 | 50,813 | -0.10(-1.42%) |
Mar 15, 2005 | 7.201 | 7.201 | 7.055 | 7.091 | 40,370 | +0.00(+0.00%) |
Mar 14, 2005 | 7.018 | 7.201 | 6.990 | 7.091 | 180,833 | +0.39(+5.75%) |
Mar 11, 2005 | 6.468 | 6.816 | 6.468 | 6.706 | 24,897 | +0.07(+1.11%) |
Mar 10, 2005 | 6.798 | 6.798 | 6.357 | 6.633 | 77,410 | -0.20(-2.95%) |
Mar 09, 2005 | 6.954 | 6.981 | 6.770 | 6.834 | 28,995 | -0.22(-3.12%) |
Mar 08, 2005 | 7.165 | 7.165 | 6.853 | 7.055 | 31,811 | +0.04(+0.52%) |
Mar 07, 2005 | 6.871 | 7.051 | 6.807 | 7.018 | 44,267 | +0.26(+3.80%) |
Mar 04, 2005 | 6.715 | 7.018 | 6.697 | 6.761 | 126,326 | +0.06(+0.95%) |
Mar 03, 2005 | 6.981 | 7.027 | 6.633 | 6.698 | 60,581 | -0.35(-4.93%) |
Mar 02, 2005 | 7.330 | 7.330 | 6.990 | 7.045 | 46,085 | -0.29(-4.00%) |
Mar 01, 2005 | 7.431 | 7.477 | 7.045 | 7.339 | 189,735 | +0.19(+2.70%) |
Feb 28, 2005 | 6.779 | 7.156 | 6.770 | 7.146 | 120,464 | +0.43(+6.42%) |
Feb 25, 2005 | 6.569 | 6.816 | 6.468 | 6.715 | 57,773 | +0.19(+2.95%) |
Feb 24, 2005 | 5.990 | 6.834 | 5.990 | 6.523 | 94,420 | +0.40(+6.60%) |
Feb 23, 2005 | 5.724 | 6.183 | 5.651 | 6.119 | 53,942 | +0.14(+2.30%) |
Feb 22, 2005 | 6.468 | 6.559 | 5.917 | 5.981 | 174,440 | -0.50(-7.78%) |
Feb 18, 2005 | 6.247 | 6.541 | 6.247 | 6.486 | 185,110 | +0.07(+1.14%) |
Feb 17, 2005 | 6.257 | 6.449 | 5.972 | 6.412 | 146,991 | +0.25(+4.02%) |
Feb 16, 2005 | 6.339 | 6.403 | 6.110 | 6.165 | 112,835 | -0.14(-2.18%) |
Feb 15, 2005 | 6.376 | 6.651 | 5.853 | 6.302 | 277,972 | +0.06(+1.03%) |
Feb 14, 2005 | 5.789 | 6.238 | 5.688 | 6.238 | 321,455 | +0.55(+9.68%) |
Feb 11, 2005 | 5.779 | 5.779 | 5.532 | 5.688 | 101,498 | -0.17(-2.82%) |
Feb 10, 2005 | 5.926 | 5.954 | 5.633 | 5.853 | 84,643 | -0.05(-0.78%) |
Feb 09, 2005 | 5.779 | 5.917 | 5.596 | 5.899 | 77,690 | +0.21(+3.71%) |
Feb 08, 2005 | 5.954 | 5.954 | 5.642 | 5.688 | 25,196 | -0.07(-1.27%) |
Feb 07, 2005 | 5.899 | 6.091 | 5.624 | 5.761 | 148,883 | -0.17(-2.94%) |
Feb 04, 2005 | 5.642 | 6.055 | 5.642 | 5.935 | 173,830 | +0.34(+6.07%) |
Feb 03, 2005 | 5.376 | 5.779 | 5.119 | 5.596 | 203,821 | +0.32(+6.09%) |
Feb 02, 2005 | 4.816 | 5.275 | 4.807 | 5.275 | 43,983 | +0.44(+9.11%) |
Feb 01, 2005 | 4.807 | 4.908 | 4.807 | 4.835 | 10,549 | +0.01(+0.19%) |
Jan 31, 2005 | 4.624 | 4.825 | 4.624 | 4.825 | 5,939 | +0.15(+3.14%) |
Jan 28, 2005 | 4.651 | 4.715 | 4.624 | 4.679 | 7,085 | +0.03(+0.59%) |
Jan 27, 2005 | 4.669 | 4.724 | 4.651 | 4.651 | 8,426 | +0.06(+1.40%) |
Jan 26, 2005 | 4.679 | 4.679 | 4.587 | 4.587 | 12,034 | -0.05(-0.99%) |
Jan 25, 2005 | 4.633 | 4.651 | 4.633 | 4.633 | 3,379 | +0.00(+0.00%) |
Jan 24, 2005 | 4.679 | 4.679 | 4.633 | 4.633 | 7,336 | -0.02(-0.39%) |
Jan 21, 2005 | 4.697 | 4.715 | 4.633 | 4.651 | 16,573 | +0.02(+0.40%) |
Jan 20, 2005 | 4.642 | 4.669 | 4.587 | 4.633 | 17,588 | -0.09(-1.94%) |
Jan 19, 2005 | 4.945 | 4.945 | 4.651 | 4.724 | 28,637 | -0.05(-0.96%) |
Jan 18, 2005 | 4.945 | 4.945 | 4.679 | 4.770 | 18,656 | +0.00(+0.00%) |
Jan 14, 2005 | 5.257 | 5.293 | 4.724 | 4.770 | 77,233 | +0.12(+2.56%) |
Jan 13, 2005 | 4.614 | 4.714 | 4.614 | 4.651 | 31,402 | -0.07(-1.55%) |
Jan 12, 2005 | 4.835 | 4.835 | 4.587 | 4.724 | 25,376 | +0.17(+3.83%) |
Jan 11, 2005 | 4.835 | 4.948 | 4.550 | 4.550 | 98,705 | -0.53(-10.47%) |
Jan 10, 2005 | 5.293 | 5.330 | 4.862 | 5.082 | 35,796 | +0.21(+4.33%) |
Jan 07, 2005 | 4.862 | 4.880 | 4.816 | 4.871 | 3,706 | -0.01(-0.19%) |
Jan 06, 2005 | 4.972 | 5.000 | 4.862 | 4.880 | 9,131 | -0.12(-2.39%) |
Jan 05, 2005 | 5.247 | 5.247 | 4.899 | 5.000 | 21,501 | -0.12(-2.33%) |
Jan 04, 2005 | 5.330 | 5.357 | 5.064 | 5.119 | 52,341 | -0.12(-2.28%) |
Jan 03, 2005 | 5.137 | 5.458 | 5.128 | 5.238 | 104,481 | +0.26(+5.16%) |
Dec 31, 2004 | 4.825 | 5.073 | 4.770 | 4.981 | 65,146 | +0.17(+3.63%) |
Dec 30, 2004 | 4.752 | 4.825 | 4.752 | 4.807 | 6,540 | +0.07(+1.55%) |
Dec 29, 2004 | 4.761 | 4.807 | 4.724 | 4.734 | 13,625 | -0.07(-1.53%) |
Dec 28, 2004 | 4.688 | 4.853 | 4.688 | 4.807 | 15,587 | +0.05(+0.96%) |
Dec 27, 2004 | 4.862 | 4.862 | 4.724 | 4.761 | 13,298 | -0.02(-0.38%) |
Dec 23, 2004 | 4.753 | 4.853 | 4.743 | 4.780 | 9,919 | +0.06(+1.36%) |
Dec 22, 2004 | 4.689 | 4.824 | 4.689 | 4.715 | 8,175 | +0.04(+0.78%) |
Dec 21, 2004 | 4.614 | 4.770 | 4.605 | 4.679 | 18,749 | +0.11(+2.41%) |
Dec 20, 2004 | 4.761 | 4.798 | 4.569 | 4.569 | 25,180 | -0.03(-0.60%) |
Dec 17, 2004 | 4.715 | 4.825 | 4.550 | 4.596 | 49,815 | -0.16(-3.28%) |
Dec 16, 2004 | 5.036 | 5.036 | 4.734 | 4.752 | 64,204 | -0.20(-4.07%) |
Dec 15, 2004 | 5.110 | 5.110 | 4.945 | 4.954 | 18,095 | +0.01(+0.19%) |
Dec 14, 2004 | 4.724 | 5.046 | 4.724 | 4.945 | 24,090 | +0.03(+0.56%) |
Dec 13, 2004 | 4.761 | 4.954 | 4.761 | 4.917 | 30,194 | +0.10(+2.11%) |
Dec 10, 2004 | 4.807 | 4.816 | 4.706 | 4.815 | 35,863 | -0.00(-0.02%) |
Dec 09, 2004 | 4.825 | 4.972 | 4.743 | 4.816 | 87,096 | -0.17(-3.49%) |
Dec 08, 2004 | 5.009 | 5.009 | 4.679 | 4.991 | 82,517 | -0.15(-2.86%) |
Dec 07, 2004 | 5.596 | 5.596 | 5.064 | 5.137 | 75,759 | -0.50(-8.94%) |
Dec 06, 2004 | 5.513 | 5.734 | 5.504 | 5.642 | 21,692 | -0.06(-0.97%) |
Dec 03, 2004 | 5.376 | 5.816 | 5.376 | 5.697 | 19,839 | +0.02(+0.32%) |
Dec 02, 2004 | 5.660 | 5.963 | 5.642 | 5.679 | 44,256 | -0.23(-3.88%) |
Dec 01, 2004 | 5.779 | 6.284 | 5.596 | 5.908 | 221,610 | +0.14(+2.38%) |
Nov 30, 2004 | 5.394 | 5.871 | 5.137 | 5.770 | 188,145 | +0.11(+1.94%) |
Nov 29, 2004 | 5.458 | 5.899 | 5.458 | 5.660 | 75,214 | -0.24(-4.04%) |
Nov 26, 2004 | 5.339 | 5.963 | 5.339 | 5.899 | 72,598 | +0.17(+2.88%) |
Nov 24, 2004 | 5.413 | 6.091 | 5.376 | 5.734 | 397,437 | +0.23(+4.17%) |
Nov 23, 2004 | 4.954 | 5.587 | 4.862 | 5.504 | 189,344 | +0.55(+11.11%) |
Nov 22, 2004 | 4.954 | 5.101 | 4.679 | 4.954 | 83,062 | -0.19(-3.74%) |
Nov 19, 2004 | 4.660 | 5.697 | 4.541 | 5.146 | 392,096 | +0.49(+10.43%) |
Nov 18, 2004 | 4.807 | 4.807 | 4.587 | 4.660 | 38,479 | +0.02(+0.40%) |
Nov 17, 2004 | 4.577 | 4.789 | 4.422 | 4.642 | 190,543 | +0.38(+8.82%) |
Nov 16, 2004 | 4.339 | 4.532 | 4.257 | 4.266 | 74,124 | -0.14(-3.13%) |
Nov 15, 2004 | 4.036 | 4.449 | 4.036 | 4.403 | 78,811 | +0.17(+4.12%) |
Nov 12, 2004 | 4.183 | 4.312 | 4.183 | 4.229 | 6,976 | -0.06(-1.28%) |
Nov 11, 2004 | 4.183 | 4.312 | 4.156 | 4.284 | 51,124 | +0.19(+4.71%) |
Nov 10, 2004 | 3.899 | 4.303 | 3.899 | 4.091 | 95,053 | +0.15(+3.72%) |
Nov 09, 2004 | 3.761 | 3.945 | 3.761 | 3.945 | 17,768 | +0.15(+3.86%) |
Nov 08, 2004 | 3.853 | 3.945 | 3.733 | 3.798 | 35,972 | +0.04(+0.98%) |
Nov 05, 2004 | 3.844 | 3.862 | 3.761 | 3.761 | 11,990 | -0.05(-1.20%) |
Nov 04, 2004 | 3.780 | 3.862 | 3.780 | 3.807 | 18,204 | -0.01(-0.24%) |
Nov 03, 2004 | 3.853 | 3.899 | 3.796 | 3.816 | 16,677 | -0.06(-1.42%) |
Nov 02, 2004 | 3.898 | 3.926 | 3.871 | 3.871 | 12,208 | -0.03(-0.71%) |
Nov 01, 2004 | 3.810 | 3.945 | 3.810 | 3.899 | 6,213 | +0.05(+1.19%) |
Oct 29, 2004 | 3.899 | 3.908 | 3.816 | 3.853 | 7,521 | -0.07(-1.87%) |
Oct 28, 2004 | 4.009 | 4.009 | 3.926 | 3.926 | 4,687 | -0.08(-2.06%) |
Oct 27, 2004 | 3.936 | 4.064 | 3.936 | 4.009 | 8,829 | +0.06(+1.63%) |
Oct 26, 2004 | 3.945 | 3.945 | 3.917 | 3.945 | 6,540 | +0.00(+0.00%) |
Oct 25, 2004 | 4.073 | 4.220 | 3.945 | 3.945 | 5,777 | +0.01(+0.23%) |
Oct 22, 2004 | 4.073 | 4.220 | 3.936 | 3.936 | 36,844 | -0.03(-0.69%) |
Oct 21, 2004 | 3.945 | 4.036 | 3.945 | 3.963 | 5,341 | -0.02(-0.46%) |
Oct 20, 2004 | 4.046 | 4.046 | 3.945 | 3.981 | 27,033 | -0.10(-2.47%) |
Oct 19, 2004 | 4.119 | 4.119 | 4.027 | 4.082 | 4,033 | +0.07(+1.83%) |
Oct 18, 2004 | 4.082 | 4.082 | 4.009 | 4.009 | 10,355 | -0.04(-0.91%) |
Oct 15, 2004 | 4.137 | 4.147 | 4.046 | 4.046 | 3,161 | -0.11(-2.65%) |
Oct 14, 2004 | 4.128 | 4.156 | 4.128 | 4.156 | 22,019 | -0.02(-0.44%) |
Oct 13, 2004 | 4.174 | 4.183 | 4.128 | 4.174 | 11,227 | -0.01(-0.22%) |
Oct 12, 2004 | 4.137 | 4.211 | 4.137 | 4.183 | 10,137 | -0.04(-0.87%) |
Oct 11, 2004 | 4.303 | 4.303 | 4.137 | 4.220 | 4,251 | +0.03(+0.66%) |
Oct 08, 2004 | 4.302 | 4.312 | 4.183 | 4.192 | 9,701 | -0.10(-2.35%) |
Oct 07, 2004 | 4.293 | 4.312 | 4.293 | 4.293 | 1,199 | -0.05(-1.06%) |
Oct 06, 2004 | 4.394 | 4.403 | 4.284 | 4.339 | 5,450 | -0.04(-0.84%) |
Oct 05, 2004 | 4.348 | 4.422 | 4.348 | 4.376 | 24,199 | +0.06(+1.49%) |
Oct 04, 2004 | 4.220 | 4.376 | 4.220 | 4.312 | 9,483 | +0.09(+2.17%) |
Oct 01, 2004 | 4.137 | 4.257 | 4.137 | 4.220 | 4,469 | +0.04(+0.88%) |
Sep 30, 2004 | 4.212 | 4.283 | 4.128 | 4.183 | 14,497 | -0.04(-0.87%) |
Sep 29, 2004 | 4.119 | 4.303 | 4.055 | 4.220 | 14,933 | -0.02(-0.43%) |
Sep 28, 2004 | 4.183 | 4.238 | 4.183 | 4.238 | 1,417 | +0.03(+0.65%) |
Sep 27, 2004 | 4.091 | 4.257 | 4.046 | 4.211 | 11,990 | -0.10(-2.34%) |
Sep 24, 2004 | 4.413 | 4.587 | 4.312 | 4.312 | 12,971 | -0.10(-2.29%) |
Sep 23, 2004 | 4.321 | 4.449 | 4.275 | 4.413 | 20,711 | +0.06(+1.48%) |
Sep 22, 2004 | 4.321 | 4.532 | 4.312 | 4.348 | 32,374 | -0.05(-1.04%) |
Sep 21, 2004 | 4.348 | 4.495 | 4.348 | 4.394 | 11,990 | +0.13(+3.01%) |
Sep 20, 2004 | 4.229 | 4.385 | 4.156 | 4.266 | 32,374 | -0.03(-0.64%) |
Sep 17, 2004 | 4.284 | 4.495 | 4.101 | 4.293 | 32,483 | -0.02(-0.43%) |
Sep 16, 2004 | 4.119 | 4.339 | 4.046 | 4.312 | 20,100 | +0.18(+4.44%) |
Sep 15, 2004 | 4.119 | 4.156 | 4.055 | 4.128 | 6,104 | +0.00(+0.00%) |
Sep 14, 2004 | 4.202 | 4.202 | 4.128 | 4.128 | 12,426 | -0.12(-2.81%) |
Sep 13, 2004 | 4.229 | 4.358 | 4.128 | 4.247 | 35,427 | +0.07(+1.76%) |
Sep 10, 2004 | 4.293 | 4.422 | 4.027 | 4.174 | 24,853 | +0.23(+5.81%) |
Sep 09, 2004 | 4.009 | 4.009 | 3.945 | 3.945 | 2,071 | -0.03(-0.72%) |
Sep 08, 2004 | 3.991 | 4.000 | 3.972 | 3.973 | 3,815 | -0.04(-1.12%) |
Sep 07, 2004 | 3.945 | 4.110 | 3.945 | 4.018 | 2,631 | -0.08(-2.01%) |
Sep 03, 2004 | 4.082 | 4.156 | 4.009 | 4.101 | 41,967 | +0.16(+3.95%) |
Sep 02, 2004 | 3.853 | 4.036 | 3.835 | 3.945 | 36,953 | +0.00(+0.00%) |
Sep 01, 2004 | 3.936 | 3.991 | 3.936 | 3.945 | 60,171 | +0.02(+0.47%) |
Aug 31, 2004 | 3.908 | 3.926 | 3.908 | 3.926 | 327 | +0.03(+0.71%) |
Aug 30, 2004 | 3.807 | 3.954 | 3.807 | 3.899 | 1,744 | -0.05(-1.16%) |
Aug 27, 2004 | 3.991 | 3.991 | 3.899 | 3.945 | 5,341 | +0.05(+1.18%) |
Aug 26, 2004 | 3.881 | 3.954 | 3.881 | 3.899 | 22,455 | +0.01(+0.26%) |
Aug 25, 2004 | 3.936 | 3.936 | 3.862 | 3.889 | 5,341 | -0.04(-0.96%) |
Aug 24, 2004 | 3.807 | 3.936 | 3.807 | 3.926 | 16,787 | +0.12(+3.13%) |
Aug 23, 2004 | 3.862 | 3.899 | 3.807 | 3.807 | 6,492 | -0.10(-2.58%) |
Aug 20, 2004 | 3.844 | 3.908 | 3.825 | 3.908 | 1,526 | +0.01(+0.24%) |
Aug 19, 2004 | 3.825 | 3.899 | 3.770 | 3.899 | 21,583 | +0.01(+0.24%) |
Aug 18, 2004 | 3.881 | 3.890 | 3.761 | 3.890 | 16,405 | +0.05(+1.19%) |
Aug 17, 2004 | 3.807 | 3.844 | 3.770 | 3.844 | 1,417 | +0.02(+0.48%) |
Aug 16, 2004 | 3.761 | 3.881 | 3.761 | 3.825 | 17,332 | -0.06(-1.44%) |
Aug 13, 2004 | 3.816 | 3.890 | 3.816 | 3.881 | 17,659 | +0.07(+1.71%) |
Aug 12, 2004 | 3.816 | 3.899 | 3.807 | 3.816 | 9,810 | -0.04(-0.95%) |
Aug 11, 2004 | 3.770 | 4.000 | 3.761 | 3.853 | 37,280 | +0.05(+1.20%) |
Aug 10, 2004 | 3.780 | 3.890 | 3.761 | 3.807 | 25,834 | +0.07(+1.97%) |
Aug 09, 2004 | 3.899 | 3.899 | 3.734 | 3.734 | 12,535 | -0.21(-5.35%) |
Aug 06, 2004 | 3.991 | 3.991 | 3.936 | 3.945 | 9,156 | -0.02(-0.46%) |
Aug 05, 2004 | 3.945 | 4.046 | 3.945 | 3.963 | 7,848 | -0.06(-1.59%) |
Aug 04, 2004 | 4.055 | 4.073 | 3.991 | 4.027 | 6,867 | -0.04(-0.90%) |
Aug 03, 2004 | 4.082 | 4.082 | 4.055 | 4.064 | 31,911 | -0.02(-0.45%) |
Aug 02, 2004 | 4.128 | 4.229 | 4.082 | 4.082 | 3,706 | -0.08(-1.98%) |
Jul 30, 2004 | 4.284 | 4.413 | 4.064 | 4.165 | 23,327 | +0.08(+2.02%) |
Jul 29, 2004 | 4.055 | 4.091 | 4.055 | 4.082 | 3,815 | +0.08(+2.06%) |
Jul 28, 2004 | 4.046 | 4.055 | 3.881 | 4.000 | 14,061 | -0.08(-2.02%) |
Jul 27, 2004 | 4.059 | 4.110 | 3.972 | 4.082 | 7,739 | +0.08(+2.06%) |
Jul 26, 2004 | 4.358 | 4.403 | 3.972 | 4.000 | 18,858 | -0.36(-8.21%) |
Jul 23, 2004 | 4.348 | 4.422 | 4.091 | 4.358 | 45,564 | +0.00(+0.00%) |
Jul 22, 2004 | 3.972 | 4.587 | 3.972 | 4.358 | 88,840 | +0.38(+9.45%) |
Jul 21, 2004 | 3.999 | 3.999 | 3.725 | 3.981 | 92,328 | +0.15(+3.83%) |
Jul 20, 2004 | 3.991 | 4.036 | 3.816 | 3.835 | 24,417 | -0.27(-6.49%) |
Jul 19, 2004 | 3.936 | 4.403 | 3.761 | 4.101 | 74,342 | +0.06(+1.59%) |
Jul 16, 2004 | 3.936 | 4.064 | 3.936 | 4.036 | 18,422 | +0.02(+0.46%) |
Jul 15, 2004 | 4.091 | 4.091 | 3.908 | 4.018 | 28,886 | -0.11(-2.67%) |
Jul 14, 2004 | 4.220 | 4.220 | 4.091 | 4.128 | 5,014 | +0.05(+1.12%) |
Jul 13, 2004 | 4.220 | 4.266 | 4.036 | 4.082 | 37,934 | -0.18(-4.30%) |
Jul 12, 2004 | 4.220 | 4.284 | 4.220 | 4.266 | 12,862 | +0.00(+0.00%) |
Jul 09, 2004 | 4.202 | 4.269 | 4.202 | 4.266 | 4,687 | +0.06(+1.53%) |
Jul 08, 2004 | 4.229 | 4.376 | 4.202 | 4.202 | 24,090 | -0.12(-2.76%) |
Jul 07, 2004 | 4.275 | 4.403 | 4.211 | 4.321 | 48,071 | +0.05(+1.07%) |
Jul 06, 2004 | 4.495 | 4.614 | 4.266 | 4.275 | 45,128 | -0.23(-5.09%) |
Jul 02, 2004 | 4.458 | 4.504 | 4.440 | 4.504 | 11,227 | +0.06(+1.24%) |
Jul 01, 2004 | 4.458 | 4.468 | 4.449 | 4.449 | 5,668 | -0.01(-0.21%) |
Jun 30, 2004 | 4.486 | 4.486 | 4.458 | 4.458 | 436 | -0.10(-2.21%) |
Jun 29, 2004 | 4.614 | 4.614 | 4.532 | 4.559 | 8,938 | +0.04(+0.81%) |
Jun 28, 2004 | 4.413 | 4.569 | 4.413 | 4.523 | 11,336 | +0.12(+2.71%) |
Jun 25, 2004 | 4.413 | 4.495 | 4.348 | 4.403 | 5,886 | +0.07(+1.69%) |
Jun 24, 2004 | 4.495 | 4.587 | 4.321 | 4.330 | 43,929 | +0.09(+2.16%) |
Jun 23, 2004 | 4.165 | 4.403 | 4.165 | 4.238 | 19,185 | +0.06(+1.32%) |
Jun 22, 2004 | 4.312 | 4.321 | 4.156 | 4.183 | 27,033 | -0.18(-4.20%) |
Jun 21, 2004 | 4.321 | 4.376 | 4.312 | 4.367 | 6,322 | -0.02(-0.42%) |
Jun 18, 2004 | 4.449 | 4.449 | 4.330 | 4.385 | 5,668 | -0.18(-4.02%) |
Jun 17, 2004 | 4.358 | 4.578 | 4.321 | 4.569 | 15,369 | +0.14(+3.11%) |
Jun 16, 2004 | 4.578 | 4.578 | 4.376 | 4.431 | 19,621 | -0.17(-3.78%) |
Jun 15, 2004 | 4.468 | 4.614 | 4.458 | 4.605 | 7,521 | +0.16(+3.51%) |
Jun 14, 2004 | 4.449 | 4.486 | 4.449 | 4.449 | 13,952 | -0.16(-3.39%) |
Jun 10, 2004 | 4.532 | 4.605 | 4.468 | 4.605 | 20,493 | +0.08(+1.83%) |
Jun 09, 2004 | 4.624 | 4.631 | 4.449 | 4.523 | 23,763 | -0.12(-2.57%) |
Jun 08, 2004 | 4.743 | 4.816 | 4.624 | 4.642 | 14,497 | -0.20(-4.17%) |
Jun 07, 2004 | 4.890 | 4.890 | 4.770 | 4.844 | 18,749 | +0.09(+1.93%) |
Jun 04, 2004 | 4.780 | 4.789 | 4.715 | 4.752 | 16,241 | +0.03(+0.58%) |
Jun 03, 2004 | 4.798 | 5.000 | 4.724 | 4.724 | 40,986 | -0.05(-0.96%) |
Jun 02, 2004 | 4.816 | 4.862 | 4.724 | 4.770 | 25,834 | +0.04(+0.78%) |
Jun 01, 2004 | 4.504 | 4.743 | 4.496 | 4.734 | 15,696 | +0.28(+6.17%) |
May 28, 2004 | 4.403 | 4.550 | 4.403 | 4.458 | 9,701 | +0.06(+1.25%) |
May 27, 2004 | 4.558 | 4.559 | 4.403 | 4.403 | 6,867 | -0.06(-1.44%) |
May 26, 2004 | 4.469 | 4.495 | 4.449 | 4.468 | 4,469 | -0.06(-1.22%) |
May 25, 2004 | 4.403 | 4.532 | 4.403 | 4.523 | 8,066 | -0.05(-1.00%) |
May 24, 2004 | 4.558 | 4.569 | 4.403 | 4.569 | 32,374 | +0.26(+5.96%) |
May 21, 2004 | 4.578 | 4.578 | 4.119 | 4.312 | 118,381 | -0.23(-5.05%) |
May 20, 2004 | 4.458 | 4.587 | 4.440 | 4.541 | 21,147 | +0.09(+2.06%) |
May 19, 2004 | 4.312 | 4.495 | 4.312 | 4.449 | 29,540 | +0.18(+4.30%) |
May 18, 2004 | 4.257 | 4.394 | 4.192 | 4.266 | 63,877 | +0.06(+1.53%) |
May 17, 2004 | 4.284 | 4.385 | 4.091 | 4.202 | 56,138 | -0.28(-6.15%) |
May 14, 2004 | 4.358 | 4.495 | 4.358 | 4.477 | 20,493 | +0.17(+3.83%) |
May 13, 2004 | 4.532 | 4.642 | 4.220 | 4.312 | 114,456 | -0.11(-2.49%) |
May 12, 2004 | 4.706 | 4.706 | 4.293 | 4.422 | 34,991 | -0.14(-3.02%) |
May 11, 2004 | 4.816 | 4.816 | 4.523 | 4.559 | 59,299 | +0.10(+2.26%) |
May 10, 2004 | 4.312 | 4.697 | 4.312 | 4.458 | 86,442 | +0.11(+2.53%) |
May 07, 2004 | 4.431 | 4.468 | 4.247 | 4.348 | 19,403 | -0.07(-1.66%) |
May 06, 2004 | 4.605 | 4.605 | 4.137 | 4.422 | 186,837 | -0.16(-3.41%) |
May 05, 2004 | 4.587 | 4.633 | 4.495 | 4.578 | 140,073 | -0.01(-0.20%) |
May 04, 2004 | 4.614 | 4.697 | 4.477 | 4.587 | 204,714 | -0.05(-0.99%) |