Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.050 | 3.140 | 3.010 | 3.070 | 327,069 | +0.07(+2.33%) |
Apr 28, 2005 | 3.130 | 3.150 | 3.000 | 3.000 | 315,838 | -0.10(-3.23%) |
Apr 27, 2005 | 3.140 | 3.170 | 3.080 | 3.100 | 240,919 | -0.06(-1.90%) |
Apr 26, 2005 | 3.100 | 3.200 | 3.100 | 3.160 | 452,121 | +0.01(+0.32%) |
Apr 25, 2005 | 3.040 | 3.160 | 3.000 | 3.150 | 534,771 | +0.24(+8.25%) |
Apr 22, 2005 | 3.000 | 3.040 | 2.890 | 2.910 | 289,644 | -0.11(-3.64%) |
Apr 21, 2005 | 2.940 | 3.090 | 2.930 | 3.020 | 407,793 | +0.11(+3.78%) |
Apr 20, 2005 | 3.080 | 3.080 | 2.910 | 2.910 | 354,350 | -0.13(-4.28%) |
Apr 19, 2005 | 2.770 | 3.100 | 2.740 | 3.040 | 434,765 | +0.29(+10.55%) |
Apr 18, 2005 | 2.700 | 2.770 | 2.620 | 2.750 | 258,119 | +0.08(+3.00%) |
Apr 15, 2005 | 2.760 | 2.770 | 2.640 | 2.670 | 338,132 | -0.08(-2.91%) |
Apr 14, 2005 | 2.880 | 2.900 | 2.730 | 2.750 | 428,698 | -0.01(-0.36%) |
Apr 13, 2005 | 2.730 | 2.840 | 2.694 | 2.760 | 358,719 | +0.08(+2.99%) |
Apr 12, 2005 | 2.760 | 2.780 | 2.650 | 2.680 | 484,084 | -0.10(-3.60%) |
Apr 11, 2005 | 2.780 | 2.910 | 2.750 | 2.780 | 297,791 | -0.02(-0.71%) |
Apr 08, 2005 | 2.860 | 2.950 | 2.780 | 2.800 | 231,280 | -0.07(-2.44%) |
Apr 07, 2005 | 2.860 | 2.900 | 2.780 | 2.870 | 288,875 | +0.03(+1.06%) |
Apr 06, 2005 | 2.850 | 2.940 | 2.820 | 2.840 | 375,001 | +0.03(+1.07%) |
Apr 05, 2005 | 2.880 | 2.950 | 2.800 | 2.810 | 334,621 | -0.07(-2.43%) |
Apr 04, 2005 | 2.920 | 2.990 | 2.850 | 2.880 | 315,103 | -0.08(-2.70%) |
Apr 01, 2005 | 3.050 | 3.110 | 2.910 | 2.960 | 419,519 | -0.11(-3.58%) |
Mar 31, 2005 | 3.200 | 3.200 | 3.000 | 3.070 | 450,991 | -0.13(-4.06%) |
Mar 30, 2005 | 3.040 | 3.200 | 3.020 | 3.200 | 319,659 | +0.19(+6.31%) |
Mar 29, 2005 | 3.060 | 3.120 | 3.000 | 3.010 | 292,300 | -0.05(-1.63%) |
Mar 28, 2005 | 3.110 | 3.150 | 3.040 | 3.060 | 341,257 | +0.00(+0.00%) |
Mar 24, 2005 | 3.050 | 3.150 | 3.050 | 3.060 | 238,941 | -0.02(-0.65%) |
Mar 23, 2005 | 3.120 | 3.200 | 3.000 | 3.080 | 964,385 | -0.07(-2.22%) |
Mar 22, 2005 | 3.200 | 3.250 | 3.130 | 3.150 | 290,041 | -0.03(-0.94%) |
Mar 21, 2005 | 3.160 | 3.250 | 3.100 | 3.180 | 235,002 | -0.02(-0.63%) |
Mar 18, 2005 | 3.270 | 3.290 | 3.050 | 3.200 | 786,301 | +0.00(+0.00%) |
Mar 17, 2005 | 3.320 | 3.350 | 3.180 | 3.200 | 768,397 | -0.07(-2.14%) |
Mar 16, 2005 | 3.210 | 3.340 | 3.210 | 3.270 | 286,823 | +0.00(+0.00%) |
Mar 15, 2005 | 3.370 | 3.470 | 3.200 | 3.270 | 364,656 | -0.10(-2.97%) |
Mar 14, 2005 | 3.340 | 3.400 | 3.240 | 3.370 | 377,741 | +0.09(+2.74%) |
Mar 11, 2005 | 3.320 | 3.350 | 3.200 | 3.280 | 1,715,255 | +0.01(+0.31%) |
Mar 10, 2005 | 3.470 | 3.480 | 3.230 | 3.270 | 680,431 | -0.13(-3.82%) |
Mar 09, 2005 | 3.560 | 3.630 | 3.370 | 3.400 | 723,967 | -0.17(-4.76%) |
Mar 08, 2005 | 3.690 | 3.760 | 3.570 | 3.570 | 245,370 | -0.13(-3.51%) |
Mar 07, 2005 | 3.760 | 3.810 | 3.700 | 3.700 | 191,812 | -0.05(-1.33%) |
Mar 04, 2005 | 3.890 | 3.890 | 3.750 | 3.750 | 279,128 | -0.03(-0.79%) |
Mar 03, 2005 | 3.730 | 3.780 | 3.670 | 3.780 | 295,599 | +0.10(+2.72%) |
Mar 02, 2005 | 3.740 | 3.810 | 3.650 | 3.680 | 289,879 | -0.16(-4.17%) |
Mar 01, 2005 | 3.650 | 3.840 | 3.530 | 3.840 | 373,399 | +0.21(+5.79%) |
Feb 28, 2005 | 3.880 | 3.880 | 3.490 | 3.630 | 769,548 | -0.24(-6.20%) |
Feb 25, 2005 | 4.200 | 4.200 | 3.750 | 3.870 | 660,532 | -0.31(-7.42%) |
Feb 24, 2005 | 3.970 | 4.220 | 3.970 | 4.180 | 473,641 | +0.19(+4.76%) |
Feb 23, 2005 | 4.150 | 4.150 | 3.950 | 3.990 | 366,542 | -0.10(-2.44%) |
Feb 22, 2005 | 4.020 | 4.150 | 3.910 | 4.090 | 527,697 | +0.03(+0.74%) |
Feb 18, 2005 | 4.120 | 4.170 | 4.060 | 4.060 | 337,796 | -0.02(-0.49%) |
Feb 17, 2005 | 4.100 | 4.170 | 4.060 | 4.080 | 457,106 | -0.02(-0.49%) |
Feb 16, 2005 | 4.050 | 4.100 | 3.960 | 4.100 | 272,542 | +0.05(+1.23%) |
Feb 15, 2005 | 4.140 | 4.170 | 3.980 | 4.050 | 435,604 | -0.03(-0.74%) |
Feb 14, 2005 | 4.100 | 4.150 | 4.030 | 4.080 | 251,748 | -0.01(-0.24%) |
Feb 11, 2005 | 3.910 | 4.150 | 3.840 | 4.090 | 797,917 | +0.09(+2.25%) |
Feb 10, 2005 | 4.030 | 4.150 | 3.950 | 4.000 | 444,289 | +0.00(+0.00%) |
Feb 09, 2005 | 4.060 | 4.290 | 3.880 | 4.000 | 1,636,325 | +0.07(+1.78%) |
Feb 08, 2005 | 3.750 | 3.940 | 3.720 | 3.930 | 551,986 | +0.20(+5.36%) |
Feb 07, 2005 | 3.750 | 3.760 | 3.680 | 3.730 | 556,276 | +0.01(+0.27%) |
Feb 04, 2005 | 3.660 | 3.750 | 3.640 | 3.720 | 239,363 | +0.02(+0.54%) |
Feb 03, 2005 | 3.750 | 3.750 | 3.630 | 3.700 | 240,816 | -0.01(-0.27%) |
Feb 02, 2005 | 3.700 | 3.750 | 3.660 | 3.710 | 191,222 | +0.01(+0.27%) |
Feb 01, 2005 | 3.710 | 3.750 | 3.680 | 3.700 | 334,861 | -0.01(-0.27%) |
Jan 31, 2005 | 3.660 | 3.760 | 3.650 | 3.710 | 353,632 | +0.18(+5.10%) |
Jan 28, 2005 | 3.600 | 3.640 | 3.450 | 3.530 | 158,417 | -0.05(-1.40%) |
Jan 27, 2005 | 3.600 | 3.700 | 3.560 | 3.580 | 178,138 | -0.04(-1.10%) |
Jan 26, 2005 | 3.460 | 3.630 | 3.460 | 3.620 | 247,662 | +0.23(+6.78%) |
Jan 25, 2005 | 3.410 | 3.600 | 3.380 | 3.390 | 238,368 | -0.02(-0.59%) |
Jan 24, 2005 | 3.600 | 3.600 | 3.350 | 3.410 | 274,091 | -0.18(-5.01%) |
Jan 21, 2005 | 3.590 | 3.640 | 3.440 | 3.590 | 373,585 | +0.05(+1.41%) |
Jan 20, 2005 | 3.700 | 3.760 | 3.430 | 3.540 | 309,414 | -0.21(-5.60%) |
Jan 19, 2005 | 3.850 | 3.900 | 3.690 | 3.750 | 452,558 | -0.08(-2.09%) |
Jan 18, 2005 | 3.890 | 3.900 | 3.820 | 3.830 | 493,187 | -0.03(-0.78%) |
Jan 14, 2005 | 3.750 | 3.880 | 3.650 | 3.860 | 761,632 | +0.27(+7.52%) |
Jan 13, 2005 | 3.510 | 3.640 | 3.460 | 3.590 | 612,797 | +0.06(+1.70%) |
Jan 12, 2005 | 3.340 | 3.590 | 3.220 | 3.530 | 777,699 | +0.31(+9.63%) |
Jan 11, 2005 | 3.320 | 3.380 | 3.220 | 3.220 | 472,622 | -0.10(-3.01%) |
Jan 10, 2005 | 3.300 | 3.390 | 3.180 | 3.320 | 710,720 | +0.01(+0.30%) |
Jan 07, 2005 | 3.380 | 3.420 | 3.190 | 3.310 | 446,592 | +0.01(+0.30%) |
Jan 06, 2005 | 3.460 | 3.470 | 3.300 | 3.300 | 367,038 | -0.08(-2.37%) |
Jan 05, 2005 | 3.600 | 3.610 | 3.330 | 3.380 | 655,767 | -0.21(-5.85%) |
Jan 04, 2005 | 3.830 | 3.860 | 3.540 | 3.590 | 564,114 | -0.23(-6.02%) |
Jan 03, 2005 | 3.900 | 3.980 | 3.810 | 3.820 | 368,792 | -0.05(-1.29%) |
Dec 31, 2004 | 3.830 | 3.891 | 3.800 | 3.870 | 610,000 | +0.01(+0.26%) |
Dec 30, 2004 | 3.900 | 3.920 | 3.800 | 3.860 | 468,600 | -0.02(-0.52%) |
Dec 29, 2004 | 3.740 | 3.920 | 3.740 | 3.880 | 646,300 | +0.09(+2.37%) |
Dec 28, 2004 | 3.770 | 3.830 | 3.710 | 3.790 | 418,100 | +0.04(+1.07%) |
Dec 27, 2004 | 3.870 | 3.940 | 3.750 | 3.750 | 404,900 | -0.10(-2.60%) |
Dec 23, 2004 | 3.840 | 3.900 | 3.814 | 3.850 | 236,100 | +0.05(+1.32%) |
Dec 22, 2004 | 3.750 | 3.920 | 3.740 | 3.800 | 559,800 | +0.05(+1.33%) |
Dec 21, 2004 | 3.750 | 3.930 | 3.750 | 3.750 | 505,200 | -0.02(-0.53%) |
Dec 20, 2004 | 3.900 | 4.000 | 3.750 | 3.770 | 440,200 | -0.13(-3.33%) |
Dec 17, 2004 | 3.780 | 3.940 | 3.650 | 3.900 | 1,449,300 | +0.15(+4.00%) |
Dec 16, 2004 | 3.800 | 3.960 | 3.740 | 3.750 | 455,800 | -0.12(-3.10%) |
Dec 15, 2004 | 3.870 | 3.920 | 3.810 | 3.870 | 351,100 | -0.05(-1.28%) |
Dec 14, 2004 | 3.850 | 3.970 | 3.830 | 3.920 | 260,100 | +0.09(+2.35%) |
Dec 13, 2004 | 3.800 | 3.970 | 3.800 | 3.830 | 368,300 | +0.01(+0.26%) |
Dec 10, 2004 | 3.800 | 3.880 | 3.790 | 3.820 | 287,600 | -0.01(-0.26%) |
Dec 09, 2004 | 3.870 | 3.950 | 3.800 | 3.830 | 307,300 | -0.04(-1.03%) |
Dec 08, 2004 | 3.970 | 3.990 | 3.850 | 3.870 | 335,100 | -0.10(-2.52%) |
Dec 07, 2004 | 4.020 | 4.110 | 3.880 | 3.970 | 379,000 | -0.03(-0.75%) |
Dec 06, 2004 | 4.120 | 4.120 | 4.000 | 4.000 | 308,100 | -0.12(-2.91%) |
Dec 03, 2004 | 4.150 | 4.250 | 4.080 | 4.120 | 275,800 | -0.04(-0.96%) |
Dec 02, 2004 | 4.180 | 4.290 | 4.120 | 4.160 | 269,100 | -0.04(-0.95%) |
Dec 01, 2004 | 4.070 | 4.210 | 4.000 | 4.200 | 466,600 | +0.14(+3.45%) |
Nov 30, 2004 | 4.250 | 4.250 | 4.060 | 4.060 | 317,100 | -0.17(-4.02%) |
Nov 29, 2004 | 4.130 | 4.320 | 4.080 | 4.230 | 457,200 | +0.11(+2.67%) |
Nov 26, 2004 | 4.230 | 4.340 | 4.120 | 4.120 | 163,500 | -0.16(-3.74%) |
Nov 24, 2004 | 4.090 | 4.330 | 4.090 | 4.280 | 417,400 | +0.11(+2.64%) |
Nov 23, 2004 | 4.230 | 4.250 | 4.060 | 4.170 | 419,100 | +0.00(+0.00%) |
Nov 22, 2004 | 3.920 | 4.180 | 3.850 | 4.170 | 307,700 | +0.27(+6.92%) |
Nov 19, 2004 | 4.060 | 4.110 | 3.890 | 3.900 | 525,000 | -0.18(-4.41%) |
Nov 18, 2004 | 4.100 | 4.170 | 3.960 | 4.080 | 413,300 | +0.04(+0.99%) |
Nov 17, 2004 | 3.830 | 4.110 | 3.810 | 4.040 | 641,000 | +0.27(+7.16%) |
Nov 16, 2004 | 3.710 | 3.900 | 3.670 | 3.770 | 367,400 | -0.10(-2.58%) |
Nov 15, 2004 | 3.550 | 3.880 | 3.550 | 3.870 | 760,900 | +0.29(+8.10%) |
Nov 12, 2004 | 3.590 | 3.650 | 3.540 | 3.580 | 352,700 | +0.03(+0.85%) |
Nov 11, 2004 | 3.560 | 3.650 | 3.500 | 3.550 | 1,169,500 | -0.05(-1.39%) |
Nov 10, 2004 | 3.600 | 3.640 | 3.520 | 3.600 | 370,800 | -0.07(-1.91%) |
Nov 09, 2004 | 3.750 | 3.780 | 3.630 | 3.670 | 297,500 | -0.07(-1.87%) |
Nov 08, 2004 | 3.780 | 3.840 | 3.700 | 3.740 | 331,600 | -0.03(-0.80%) |
Nov 05, 2004 | 3.830 | 3.870 | 3.700 | 3.770 | 493,100 | +0.02(+0.53%) |
Nov 04, 2004 | 3.640 | 3.770 | 3.620 | 3.750 | 277,500 | +0.03(+0.81%) |
Nov 03, 2004 | 3.710 | 3.850 | 3.660 | 3.720 | 347,900 | +0.06(+1.64%) |
Nov 02, 2004 | 3.560 | 3.690 | 3.560 | 3.660 | 439,500 | +0.00(+0.00%) |
Nov 01, 2004 | 3.560 | 3.700 | 3.550 | 3.660 | 411,700 | +0.00(+0.00%) |
Oct 29, 2004 | 3.450 | 3.710 | 3.430 | 3.660 | 571,900 | +0.13(+3.68%) |
Oct 28, 2004 | 3.550 | 3.840 | 3.380 | 3.530 | 676,100 | -0.10(-2.75%) |
Oct 27, 2004 | 3.440 | 3.630 | 3.440 | 3.630 | 405,400 | +0.18(+5.22%) |
Oct 26, 2004 | 3.580 | 3.580 | 3.320 | 3.450 | 551,300 | -0.10(-2.82%) |
Oct 25, 2004 | 3.530 | 3.580 | 3.450 | 3.550 | 312,200 | +0.01(+0.28%) |
Oct 22, 2004 | 3.760 | 3.760 | 3.540 | 3.540 | 320,400 | -0.20(-5.35%) |
Oct 21, 2004 | 3.440 | 3.760 | 3.440 | 3.740 | 231,500 | +0.15(+4.18%) |
Oct 20, 2004 | 3.600 | 3.620 | 3.460 | 3.590 | 537,800 | -0.04(-1.10%) |
Oct 19, 2004 | 3.600 | 3.810 | 3.600 | 3.630 | 312,800 | +0.03(+0.83%) |
Oct 18, 2004 | 3.590 | 3.680 | 3.530 | 3.600 | 228,200 | +0.05(+1.41%) |
Oct 15, 2004 | 3.540 | 3.680 | 3.540 | 3.550 | 194,300 | -0.03(-0.84%) |
Oct 14, 2004 | 3.730 | 3.760 | 3.550 | 3.580 | 281,200 | -0.11(-2.98%) |
Oct 13, 2004 | 3.830 | 3.900 | 3.690 | 3.690 | 308,100 | -0.04(-1.07%) |
Oct 12, 2004 | 3.730 | 3.830 | 3.720 | 3.730 | 363,700 | -0.06(-1.58%) |
Oct 11, 2004 | 3.740 | 3.940 | 3.740 | 3.790 | 208,200 | +0.04(+1.07%) |
Oct 08, 2004 | 3.900 | 3.960 | 3.750 | 3.750 | 758,000 | -0.17(-4.34%) |
Oct 07, 2004 | 4.030 | 4.080 | 3.910 | 3.920 | 453,400 | -0.13(-3.21%) |
Oct 06, 2004 | 4.000 | 4.090 | 3.960 | 4.050 | 320,800 | +0.06(+1.50%) |
Oct 05, 2004 | 4.090 | 4.100 | 3.860 | 3.990 | 222,900 | -0.11(-2.68%) |
Oct 04, 2004 | 4.080 | 4.120 | 4.000 | 4.100 | 355,800 | +0.04(+0.99%) |
Oct 01, 2004 | 4.020 | 4.130 | 4.000 | 4.060 | 744,600 | -0.01(-0.25%) |
Sep 30, 2004 | 4.050 | 4.150 | 4.000 | 4.070 | 199,800 | +0.02(+0.49%) |
Sep 29, 2004 | 3.890 | 4.050 | 3.800 | 4.050 | 341,100 | +0.23(+6.02%) |
Sep 28, 2004 | 3.900 | 3.900 | 3.710 | 3.820 | 460,100 | -0.03(-0.78%) |
Sep 27, 2004 | 4.050 | 4.090 | 3.850 | 3.850 | 352,600 | -0.24(-5.87%) |
Sep 24, 2004 | 4.170 | 4.270 | 4.090 | 4.090 | 193,200 | -0.10(-2.39%) |
Sep 23, 2004 | 4.170 | 4.280 | 4.130 | 4.190 | 278,400 | +0.03(+0.72%) |
Sep 22, 2004 | 4.420 | 4.490 | 4.150 | 4.160 | 385,600 | -0.28(-6.31%) |
Sep 21, 2004 | 4.330 | 4.450 | 4.280 | 4.440 | 352,200 | +0.16(+3.74%) |
Sep 20, 2004 | 4.340 | 4.430 | 4.280 | 4.280 | 336,000 | -0.05(-1.15%) |
Sep 17, 2004 | 4.370 | 4.520 | 4.220 | 4.330 | 627,600 | +0.08(+1.88%) |
Sep 16, 2004 | 4.180 | 4.330 | 4.160 | 4.250 | 337,300 | +0.09(+2.16%) |
Sep 15, 2004 | 4.300 | 4.300 | 4.100 | 4.160 | 317,300 | -0.08(-1.89%) |
Sep 14, 2004 | 4.330 | 4.360 | 4.210 | 4.240 | 271,700 | -0.09(-2.08%) |
Sep 13, 2004 | 4.250 | 4.350 | 4.230 | 4.330 | 247,700 | +0.11(+2.61%) |
Sep 10, 2004 | 4.200 | 4.300 | 4.200 | 4.220 | 348,400 | -0.03(-0.71%) |
Sep 09, 2004 | 4.140 | 4.290 | 4.050 | 4.250 | 473,400 | +0.24(+5.99%) |
Sep 08, 2004 | 4.080 | 4.160 | 3.989 | 4.010 | 430,200 | -0.04(-0.99%) |
Sep 07, 2004 | 4.100 | 4.130 | 3.920 | 4.050 | 413,400 | +0.13(+3.32%) |
Sep 03, 2004 | 4.130 | 4.150 | 3.820 | 3.920 | 472,700 | -0.20(-4.85%) |
Sep 02, 2004 | 4.020 | 4.120 | 4.010 | 4.120 | 234,400 | +0.11(+2.74%) |
Sep 01, 2004 | 3.870 | 4.520 | 3.810 | 4.010 | 417,500 | +0.05(+1.26%) |
Aug 31, 2004 | 3.830 | 3.960 | 3.720 | 3.960 | 198,300 | +0.11(+2.86%) |
Aug 30, 2004 | 4.010 | 4.010 | 3.840 | 3.850 | 182,500 | -0.17(-4.23%) |
Aug 27, 2004 | 4.000 | 4.100 | 3.860 | 4.020 | 438,700 | +0.02(+0.50%) |
Aug 26, 2004 | 3.940 | 4.020 | 3.900 | 4.000 | 349,300 | +0.02(+0.50%) |
Aug 25, 2004 | 3.920 | 4.000 | 3.830 | 3.980 | 612,100 | -0.01(-0.25%) |
Aug 24, 2004 | 4.040 | 4.108 | 3.930 | 3.990 | 408,900 | +0.02(+0.50%) |
Aug 23, 2004 | 4.020 | 4.090 | 3.870 | 3.970 | 252,300 | +0.10(+2.58%) |
Aug 20, 2004 | 3.800 | 3.990 | 3.760 | 3.870 | 204,900 | +0.06(+1.57%) |
Aug 19, 2004 | 3.950 | 3.990 | 3.760 | 3.810 | 267,700 | -0.12(-3.05%) |
Aug 18, 2004 | 3.740 | 3.990 | 3.700 | 3.930 | 408,900 | +0.22(+5.93%) |
Aug 17, 2004 | 3.370 | 3.840 | 3.330 | 3.710 | 480,000 | +0.38(+11.41%) |
Aug 16, 2004 | 3.180 | 3.340 | 3.130 | 3.330 | 313,700 | +0.14(+4.39%) |
Aug 13, 2004 | 3.030 | 3.220 | 3.020 | 3.190 | 220,400 | +0.17(+5.63%) |
Aug 12, 2004 | 3.190 | 3.190 | 3.010 | 3.020 | 270,900 | -0.17(-5.33%) |
Aug 11, 2004 | 3.150 | 3.280 | 3.030 | 3.190 | 377,300 | -0.11(-3.33%) |
Aug 10, 2004 | 3.270 | 3.330 | 3.200 | 3.300 | 292,700 | +0.06(+1.85%) |
Aug 09, 2004 | 3.320 | 3.400 | 3.200 | 3.240 | 341,900 | -0.07(-2.11%) |
Aug 06, 2004 | 3.750 | 3.750 | 3.310 | 3.310 | 351,500 | -0.38(-10.30%) |
Aug 05, 2004 | 3.750 | 3.763 | 3.630 | 3.690 | 257,000 | +0.01(+0.27%) |
Aug 04, 2004 | 3.580 | 3.820 | 3.530 | 3.680 | 235,800 | +0.12(+3.37%) |
Aug 03, 2004 | 3.620 | 3.780 | 3.500 | 3.560 | 340,900 | -0.16(-4.30%) |
Aug 02, 2004 | 3.800 | 3.820 | 3.640 | 3.720 | 389,900 | -0.11(-2.87%) |
Jul 30, 2004 | 3.900 | 3.930 | 3.770 | 3.830 | 272,600 | -0.11(-2.79%) |
Jul 29, 2004 | 3.810 | 3.950 | 3.710 | 3.940 | 334,700 | +0.21(+5.77%) |
Jul 28, 2004 | 3.780 | 3.820 | 3.510 | 3.725 | 415,300 | +0.04(+0.95%) |
Jul 27, 2004 | 3.780 | 3.900 | 3.620 | 3.690 | 496,500 | -0.04(-1.07%) |
Jul 26, 2004 | 4.020 | 4.120 | 3.710 | 3.730 | 675,700 | -0.22(-5.57%) |
Jul 23, 2004 | 4.130 | 4.290 | 3.890 | 3.950 | 804,000 | -0.49(-11.04%) |
Jul 22, 2004 | 4.300 | 4.490 | 4.100 | 4.440 | 491,000 | +0.15(+3.38%) |
Jul 21, 2004 | 4.860 | 4.860 | 4.295 | 4.295 | 298,400 | -0.36(-7.63%) |
Jul 20, 2004 | 4.390 | 4.660 | 4.330 | 4.650 | 244,900 | +0.35(+8.14%) |
Jul 19, 2004 | 4.360 | 4.440 | 4.300 | 4.300 | 285,000 | -0.04(-0.92%) |
Jul 16, 2004 | 4.540 | 4.620 | 4.280 | 4.340 | 230,700 | -0.16(-3.56%) |
Jul 15, 2004 | 4.340 | 4.580 | 4.290 | 4.500 | 263,200 | +0.20(+4.65%) |
Jul 14, 2004 | 4.390 | 4.480 | 4.300 | 4.300 | 263,100 | -0.13(-2.93%) |
Jul 13, 2004 | 4.560 | 4.640 | 4.430 | 4.430 | 169,700 | -0.10(-2.21%) |
Jul 12, 2004 | 4.750 | 4.770 | 4.383 | 4.530 | 390,500 | -0.17(-3.62%) |
Jul 09, 2004 | 4.780 | 4.940 | 4.700 | 4.700 | 224,200 | +0.04(+0.86%) |
Jul 08, 2004 | 4.790 | 4.880 | 4.650 | 4.660 | 320,800 | -0.16(-3.32%) |
Jul 07, 2004 | 4.830 | 5.050 | 4.810 | 4.820 | 468,900 | +0.00(+0.00%) |
Jul 06, 2004 | 4.890 | 4.900 | 4.750 | 4.820 | 489,300 | -0.15(-3.02%) |
Jul 02, 2004 | 5.030 | 5.030 | 4.870 | 4.970 | 224,500 | +0.00(+0.00%) |
Jul 01, 2004 | 5.050 | 5.090 | 4.880 | 4.970 | 323,300 | -0.14(-2.74%) |
Jun 30, 2004 | 5.050 | 5.110 | 4.910 | 5.110 | 728,400 | -0.02(-0.39%) |
Jun 29, 2004 | 5.070 | 5.140 | 4.990 | 5.130 | 622,100 | +0.16(+3.22%) |
Jun 28, 2004 | 5.100 | 5.200 | 4.951 | 4.970 | 347,600 | -0.11(-2.17%) |
Jun 25, 2004 | 5.040 | 5.210 | 5.000 | 5.080 | 574,400 | +0.08(+1.50%) |
Jun 24, 2004 | 5.000 | 5.040 | 4.930 | 5.005 | 430,400 | +0.02(+0.50%) |
Jun 23, 2004 | 4.730 | 5.030 | 4.730 | 4.980 | 461,700 | +0.20(+4.18%) |
Jun 22, 2004 | 4.650 | 4.780 | 4.530 | 4.780 | 473,500 | +0.13(+2.80%) |
Jun 21, 2004 | 4.680 | 4.800 | 4.610 | 4.650 | 434,300 | +0.05(+1.09%) |
Jun 18, 2004 | 4.740 | 4.890 | 4.600 | 4.600 | 623,100 | -0.23(-4.76%) |
Jun 17, 2004 | 4.980 | 4.990 | 4.740 | 4.830 | 338,200 | -0.14(-2.82%) |
Jun 16, 2004 | 5.000 | 5.010 | 4.850 | 4.970 | 328,400 | +0.05(+1.02%) |
Jun 15, 2004 | 4.920 | 4.980 | 4.810 | 4.920 | 493,900 | +0.11(+2.29%) |
Jun 14, 2004 | 4.870 | 5.050 | 4.800 | 4.810 | 593,200 | -0.12(-2.43%) |
Jun 10, 2004 | 5.100 | 5.200 | 4.930 | 4.930 | 772,200 | -0.17(-3.33%) |
Jun 09, 2004 | 5.200 | 5.320 | 5.100 | 5.100 | 362,100 | -0.18(-3.41%) |
Jun 08, 2004 | 5.330 | 5.360 | 5.230 | 5.280 | 453,000 | -0.11(-2.04%) |
Jun 07, 2004 | 5.410 | 5.410 | 5.270 | 5.390 | 249,000 | +0.12(+2.28%) |
Jun 04, 2004 | 5.290 | 5.360 | 5.100 | 5.270 | 265,100 | +0.11(+2.13%) |
Jun 03, 2004 | 5.480 | 5.500 | 5.160 | 5.160 | 332,900 | -0.25(-4.62%) |
Jun 02, 2004 | 5.450 | 5.500 | 5.400 | 5.410 | 253,900 | -0.03(-0.55%) |
Jun 01, 2004 | 5.470 | 5.490 | 5.310 | 5.440 | 290,100 | +0.02(+0.37%) |
May 28, 2004 | 5.410 | 5.450 | 5.290 | 5.420 | 214,100 | +0.00(+0.00%) |
May 27, 2004 | 5.390 | 5.470 | 5.280 | 5.420 | 306,400 | -0.03(-0.55%) |
May 26, 2004 | 5.240 | 5.460 | 5.100 | 5.450 | 432,600 | +0.20(+3.81%) |
May 25, 2004 | 4.950 | 5.250 | 4.950 | 5.250 | 379,500 | +0.15(+2.94%) |
May 24, 2004 | 5.080 | 5.130 | 5.000 | 5.100 | 294,800 | +0.05(+0.99%) |
May 21, 2004 | 5.060 | 5.130 | 4.930 | 5.050 | 333,600 | +0.06(+1.20%) |
May 20, 2004 | 5.060 | 5.150 | 4.960 | 4.990 | 416,500 | -0.10(-1.96%) |
May 19, 2004 | 5.050 | 5.290 | 5.030 | 5.090 | 456,900 | +0.09(+1.80%) |
May 18, 2004 | 5.040 | 5.100 | 4.910 | 5.000 | 348,400 | +0.07(+1.42%) |
May 17, 2004 | 5.010 | 5.150 | 4.930 | 4.930 | 746,300 | -0.17(-3.33%) |
May 14, 2004 | 5.310 | 5.370 | 5.070 | 5.100 | 345,800 | -0.19(-3.59%) |
May 13, 2004 | 5.240 | 5.410 | 5.130 | 5.290 | 561,800 | +0.08(+1.54%) |
May 12, 2004 | 5.420 | 5.460 | 5.050 | 5.210 | 590,300 | -0.17(-3.16%) |
May 11, 2004 | 5.190 | 5.380 | 5.150 | 5.380 | 403,100 | +0.26(+5.08%) |
May 10, 2004 | 5.200 | 5.260 | 5.060 | 5.120 | 791,700 | -0.11(-2.10%) |
May 07, 2004 | 5.120 | 5.250 | 5.060 | 5.230 | 653,400 | +0.12(+2.35%) |
May 06, 2004 | 5.190 | 5.240 | 5.010 | 5.110 | 537,900 | -0.04(-0.78%) |
May 05, 2004 | 5.140 | 5.240 | 5.070 | 5.150 | 434,200 | +0.04(+0.78%) |
May 04, 2004 | 4.950 | 5.220 | 4.950 | 5.110 | 377,000 | +0.14(+2.82%) |