Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.383 | 5.518 | 5.345 | 5.488 | 46,951 | +0.06(+1.20%) |
Apr 28, 2005 | 5.421 | 5.464 | 5.323 | 5.423 | 32,533 | -0.04(-0.69%) |
Apr 27, 2005 | 5.540 | 5.540 | 5.396 | 5.461 | 42,145 | -0.03(-0.49%) |
Apr 26, 2005 | 5.510 | 5.521 | 5.410 | 5.488 | 16,266 | -0.08(-1.36%) |
Apr 25, 2005 | 5.450 | 5.575 | 5.450 | 5.564 | 35,121 | +0.18(+3.37%) |
Apr 22, 2005 | 5.510 | 5.526 | 5.331 | 5.383 | 73,569 | -0.15(-2.74%) |
Apr 21, 2005 | 5.559 | 5.621 | 5.383 | 5.534 | 39,557 | +0.04(+0.79%) |
Apr 20, 2005 | 5.783 | 5.783 | 5.491 | 5.491 | 83,182 | -0.29(-5.05%) |
Apr 19, 2005 | 5.588 | 5.783 | 5.588 | 5.783 | 74,679 | +0.26(+4.75%) |
Apr 18, 2005 | 5.315 | 5.521 | 5.315 | 5.521 | 41,775 | +0.14(+2.56%) |
Apr 15, 2005 | 5.710 | 5.710 | 5.375 | 5.383 | 79,485 | -0.26(-4.60%) |
Apr 14, 2005 | 5.707 | 5.707 | 5.642 | 5.642 | 23,291 | -0.05(-0.81%) |
Apr 13, 2005 | 5.826 | 5.826 | 5.629 | 5.688 | 247,697 | -0.21(-3.49%) |
Apr 12, 2005 | 5.786 | 5.910 | 5.715 | 5.894 | 34,012 | +0.04(+0.74%) |
Apr 11, 2005 | 5.788 | 5.948 | 5.680 | 5.851 | 52,866 | +0.06(+1.07%) |
Apr 08, 2005 | 5.948 | 5.948 | 5.786 | 5.788 | 25,509 | -0.16(-2.64%) |
Apr 07, 2005 | 5.905 | 5.948 | 5.761 | 5.945 | 12,939 | +0.05(+0.87%) |
Apr 06, 2005 | 5.918 | 5.924 | 5.889 | 5.894 | 12,939 | +0.02(+0.41%) |
Apr 05, 2005 | 5.724 | 5.870 | 5.724 | 5.870 | 92,054 | +0.20(+3.53%) |
Apr 04, 2005 | 5.724 | 5.724 | 5.586 | 5.669 | 38,818 | -0.05(-0.90%) |
Apr 01, 2005 | 5.951 | 5.951 | 5.721 | 5.721 | 57,303 | -0.18(-2.98%) |
Mar 31, 2005 | 5.734 | 5.897 | 5.680 | 5.897 | 64,697 | +0.16(+2.83%) |
Mar 30, 2005 | 5.699 | 5.748 | 5.651 | 5.734 | 20,703 | +0.10(+1.83%) |
Mar 29, 2005 | 5.615 | 5.653 | 5.599 | 5.632 | 44,363 | +0.02(+0.29%) |
Mar 28, 2005 | 5.599 | 5.637 | 5.548 | 5.615 | 26,248 | +0.05(+0.87%) |
Mar 24, 2005 | 5.532 | 5.667 | 5.518 | 5.567 | 23,660 | +0.04(+0.64%) |
Mar 23, 2005 | 5.680 | 5.680 | 5.532 | 5.532 | 31,794 | -0.19(-3.31%) |
Mar 22, 2005 | 5.680 | 5.837 | 5.680 | 5.721 | 32,903 | +0.03(+0.48%) |
Mar 21, 2005 | 5.680 | 5.745 | 5.680 | 5.694 | 17,745 | +0.00(+0.05%) |
Mar 18, 2005 | 5.707 | 5.740 | 5.667 | 5.691 | 102,036 | -0.02(-0.28%) |
Mar 17, 2005 | 5.724 | 5.724 | 5.664 | 5.707 | 40,666 | -0.01(-0.09%) |
Mar 16, 2005 | 5.748 | 5.802 | 5.713 | 5.713 | 29,945 | -0.04(-0.61%) |
Mar 15, 2005 | 5.778 | 5.821 | 5.745 | 5.748 | 26,987 | -0.06(-0.98%) |
Mar 14, 2005 | 5.767 | 5.856 | 5.767 | 5.805 | 28,097 | +0.02(+0.33%) |
Mar 11, 2005 | 5.826 | 5.905 | 5.734 | 5.786 | 65,436 | +0.03(+0.47%) |
Mar 10, 2005 | 5.542 | 5.788 | 5.542 | 5.759 | 34,012 | +0.15(+2.65%) |
Mar 09, 2005 | 5.596 | 5.726 | 5.518 | 5.610 | 67,285 | -0.05(-0.96%) |
Mar 08, 2005 | 5.691 | 5.813 | 5.656 | 5.664 | 27,357 | -0.09(-1.64%) |
Mar 07, 2005 | 5.843 | 5.883 | 5.759 | 5.759 | 14,787 | -0.15(-2.56%) |
Mar 04, 2005 | 5.813 | 5.910 | 5.759 | 5.910 | 41,406 | +0.13(+2.25%) |
Mar 03, 2005 | 5.783 | 5.813 | 5.751 | 5.780 | 21,072 | +0.02(+0.42%) |
Mar 02, 2005 | 5.791 | 5.824 | 5.740 | 5.756 | 19,594 | -0.10(-1.75%) |
Mar 01, 2005 | 5.748 | 5.900 | 5.721 | 5.859 | 78,745 | +0.04(+0.74%) |
Feb 28, 2005 | 5.726 | 5.816 | 5.721 | 5.816 | 41,406 | +0.02(+0.37%) |
Feb 25, 2005 | 5.756 | 5.816 | 5.680 | 5.794 | 20,333 | +0.09(+1.56%) |
Feb 24, 2005 | 5.559 | 5.734 | 5.553 | 5.705 | 69,133 | +0.11(+1.88%) |
Feb 23, 2005 | 5.586 | 5.626 | 5.586 | 5.599 | 23,291 | -0.03(-0.58%) |
Feb 22, 2005 | 5.659 | 5.680 | 5.632 | 5.632 | 53,606 | -0.09(-1.56%) |
Feb 18, 2005 | 5.775 | 5.775 | 5.699 | 5.721 | 36,230 | +0.01(+0.24%) |
Feb 17, 2005 | 5.669 | 5.743 | 5.669 | 5.707 | 32,903 | -0.02(-0.38%) |
Feb 16, 2005 | 5.707 | 5.797 | 5.686 | 5.729 | 54,345 | +0.05(+0.86%) |
Feb 15, 2005 | 5.794 | 5.829 | 5.572 | 5.680 | 886,167 | -0.13(-2.23%) |
Feb 14, 2005 | 5.713 | 5.894 | 5.713 | 5.810 | 37,709 | +0.05(+0.85%) |
Feb 11, 2005 | 5.640 | 5.818 | 5.640 | 5.761 | 93,903 | +0.09(+1.57%) |
Feb 10, 2005 | 5.688 | 5.767 | 5.648 | 5.672 | 36,230 | -0.04(-0.66%) |
Feb 09, 2005 | 5.640 | 5.743 | 5.534 | 5.710 | 94,273 | +0.02(+0.29%) |
Feb 08, 2005 | 5.680 | 5.705 | 5.680 | 5.694 | 18,854 | +0.05(+0.96%) |
Feb 07, 2005 | 5.680 | 5.699 | 5.640 | 5.640 | 21,072 | -0.05(-0.95%) |
Feb 04, 2005 | 5.788 | 5.829 | 5.626 | 5.694 | 26,987 | -0.14(-2.46%) |
Feb 03, 2005 | 6.040 | 6.040 | 5.821 | 5.837 | 43,254 | -0.18(-2.92%) |
Feb 02, 2005 | 5.826 | 6.013 | 5.824 | 6.013 | 80,594 | +0.13(+2.25%) |
Feb 01, 2005 | 5.615 | 5.880 | 5.591 | 5.880 | 99,448 | +0.32(+5.84%) |
Jan 31, 2005 | 5.469 | 5.569 | 5.469 | 5.556 | 47,691 | +0.14(+2.65%) |
Jan 28, 2005 | 5.421 | 5.458 | 5.385 | 5.413 | 118,673 | +0.00(+0.05%) |
Jan 27, 2005 | 5.315 | 5.426 | 5.315 | 5.410 | 55,454 | +0.07(+1.27%) |
Jan 26, 2005 | 5.369 | 5.426 | 5.342 | 5.342 | 45,472 | +0.04(+0.71%) |
Jan 25, 2005 | 5.312 | 5.396 | 5.275 | 5.304 | 29,206 | +0.05(+1.03%) |
Jan 24, 2005 | 5.275 | 5.326 | 5.250 | 5.250 | 52,497 | -0.08(-1.57%) |
Jan 21, 2005 | 5.375 | 5.385 | 5.307 | 5.334 | 41,036 | -0.03(-0.50%) |
Jan 20, 2005 | 5.388 | 5.426 | 5.361 | 5.361 | 35,121 | -0.12(-2.12%) |
Jan 19, 2005 | 5.507 | 5.594 | 5.423 | 5.477 | 60,260 | +0.02(+0.40%) |
Jan 18, 2005 | 5.348 | 5.499 | 5.348 | 5.456 | 43,624 | +0.05(+1.00%) |
Jan 14, 2005 | 5.315 | 5.456 | 5.315 | 5.402 | 37,339 | +0.05(+0.86%) |
Jan 13, 2005 | 5.437 | 5.494 | 5.356 | 5.356 | 33,272 | -0.13(-2.37%) |
Jan 12, 2005 | 5.480 | 5.532 | 5.434 | 5.486 | 25,878 | -0.05(-0.88%) |
Jan 11, 2005 | 5.356 | 5.586 | 5.356 | 5.534 | 63,957 | +0.12(+2.25%) |
Jan 10, 2005 | 5.285 | 5.434 | 5.248 | 5.413 | 45,842 | +0.16(+3.04%) |
Jan 07, 2005 | 5.299 | 5.407 | 5.253 | 5.253 | 39,188 | -0.10(-1.87%) |
Jan 06, 2005 | 5.253 | 5.383 | 5.253 | 5.353 | 42,885 | +0.06(+1.07%) |
Jan 05, 2005 | 5.342 | 5.448 | 5.258 | 5.296 | 59,151 | -0.11(-2.10%) |
Jan 04, 2005 | 5.537 | 5.540 | 5.385 | 5.410 | 68,763 | -0.06(-1.09%) |
Jan 03, 2005 | 5.626 | 5.626 | 5.426 | 5.469 | 93,164 | -0.20(-3.48%) |
Dec 31, 2004 | 5.664 | 5.705 | 5.623 | 5.667 | 41,036 | -0.02(-0.29%) |
Dec 30, 2004 | 5.724 | 5.729 | 5.575 | 5.683 | 25,139 | -0.10(-1.78%) |
Dec 29, 2004 | 5.748 | 5.810 | 5.713 | 5.786 | 18,115 | -0.03(-0.51%) |
Dec 28, 2004 | 5.764 | 5.870 | 5.764 | 5.816 | 22,551 | +0.11(+1.90%) |
Dec 27, 2004 | 5.902 | 5.948 | 5.707 | 5.707 | 33,642 | -0.14(-2.31%) |
Dec 23, 2004 | 5.761 | 5.940 | 5.761 | 5.843 | 48,060 | +0.08(+1.41%) |
Dec 22, 2004 | 5.824 | 5.824 | 5.705 | 5.761 | 23,660 | -0.01(-0.23%) |
Dec 21, 2004 | 5.770 | 5.807 | 5.734 | 5.775 | 30,684 | -0.05(-0.93%) |
Dec 20, 2004 | 5.864 | 6.032 | 5.829 | 5.829 | 39,557 | -0.09(-1.60%) |
Dec 17, 2004 | 5.897 | 5.924 | 5.856 | 5.924 | 19,594 | +0.00(+0.00%) |
Dec 16, 2004 | 5.816 | 5.924 | 5.707 | 5.924 | 83,182 | +0.05(+0.83%) |
Dec 15, 2004 | 6.040 | 6.040 | 5.851 | 5.875 | 38,078 | -0.10(-1.72%) |
Dec 14, 2004 | 5.945 | 5.991 | 5.916 | 5.978 | 28,836 | +0.03(+0.45%) |
Dec 13, 2004 | 5.978 | 6.018 | 5.951 | 5.951 | 74,679 | +0.01(+0.23%) |
Dec 10, 2004 | 5.951 | 6.018 | 5.897 | 5.937 | 14,418 | +0.02(+0.32%) |
Dec 09, 2004 | 5.978 | 5.978 | 5.878 | 5.918 | 12,939 | -0.03(-0.55%) |
Dec 08, 2004 | 5.986 | 5.986 | 5.905 | 5.951 | 49,909 | -0.10(-1.61%) |
Dec 07, 2004 | 6.289 | 6.289 | 6.048 | 6.048 | 44,733 | -0.29(-4.65%) |
Dec 06, 2004 | 6.519 | 6.519 | 6.338 | 6.343 | 18,484 | -0.21(-3.18%) |
Dec 03, 2004 | 6.565 | 6.676 | 6.546 | 6.551 | 22,551 | +0.01(+0.21%) |
Dec 02, 2004 | 6.532 | 6.546 | 6.465 | 6.538 | 24,400 | +0.03(+0.50%) |
Dec 01, 2004 | 6.519 | 6.578 | 6.438 | 6.505 | 56,563 | +0.00(+0.00%) |
Nov 30, 2004 | 6.381 | 6.505 | 6.381 | 6.505 | 46,951 | +0.12(+1.95%) |
Nov 29, 2004 | 6.248 | 6.400 | 6.248 | 6.381 | 65,436 | +0.08(+1.24%) |
Nov 26, 2004 | 6.216 | 6.305 | 6.197 | 6.302 | 9,612 | +0.06(+0.95%) |
Nov 24, 2004 | 6.140 | 6.321 | 6.140 | 6.243 | 25,878 | +0.10(+1.67%) |
Nov 23, 2004 | 6.100 | 6.194 | 6.089 | 6.140 | 18,854 | +0.04(+0.71%) |
Nov 22, 2004 | 5.748 | 6.100 | 5.734 | 6.097 | 43,254 | +0.31(+5.28%) |
Nov 19, 2004 | 5.843 | 5.843 | 5.780 | 5.791 | 12,569 | -0.08(-1.43%) |
Nov 18, 2004 | 5.937 | 5.937 | 5.788 | 5.875 | 11,460 | -0.05(-0.82%) |
Nov 17, 2004 | 5.875 | 5.943 | 5.837 | 5.924 | 45,103 | +0.11(+1.86%) |
Nov 16, 2004 | 5.734 | 5.870 | 5.729 | 5.816 | 67,285 | +0.12(+2.04%) |
Nov 15, 2004 | 5.699 | 5.718 | 5.691 | 5.699 | 17,006 | -0.06(-1.08%) |
Nov 12, 2004 | 5.775 | 5.805 | 5.680 | 5.761 | 38,448 | +0.03(+0.47%) |
Nov 11, 2004 | 5.705 | 5.805 | 5.680 | 5.734 | 52,497 | +0.07(+1.19%) |
Nov 10, 2004 | 5.475 | 5.678 | 5.431 | 5.667 | 26,987 | +0.23(+4.28%) |
Nov 09, 2004 | 5.288 | 5.477 | 5.288 | 5.434 | 33,272 | +0.13(+2.50%) |
Nov 08, 2004 | 5.396 | 5.407 | 5.288 | 5.302 | 44,733 | -0.18(-3.21%) |
Nov 05, 2004 | 5.467 | 5.515 | 5.410 | 5.477 | 9,981 | +0.06(+1.20%) |
Nov 04, 2004 | 5.315 | 5.445 | 5.315 | 5.413 | 39,188 | +0.16(+3.09%) |
Nov 03, 2004 | 5.220 | 5.296 | 5.220 | 5.250 | 19,224 | +0.06(+1.09%) |
Nov 02, 2004 | 5.302 | 5.302 | 5.180 | 5.193 | 42,885 | -0.14(-2.54%) |
Nov 01, 2004 | 5.275 | 5.356 | 5.275 | 5.329 | 23,291 | +0.02(+0.41%) |
Oct 29, 2004 | 5.315 | 5.356 | 5.277 | 5.307 | 21,072 | -0.04(-0.66%) |
Oct 28, 2004 | 5.302 | 5.356 | 5.248 | 5.342 | 51,018 | -0.01(-0.20%) |
Oct 27, 2004 | 5.342 | 5.377 | 5.229 | 5.353 | 40,666 | +0.04(+0.66%) |
Oct 26, 2004 | 5.277 | 5.342 | 5.248 | 5.318 | 41,036 | +0.04(+0.82%) |
Oct 25, 2004 | 5.196 | 5.302 | 5.150 | 5.275 | 23,660 | +0.08(+1.51%) |
Oct 22, 2004 | 5.342 | 5.342 | 5.193 | 5.196 | 19,963 | -0.13(-2.44%) |
Oct 21, 2004 | 5.323 | 5.383 | 5.302 | 5.326 | 43,254 | -0.06(-1.06%) |
Oct 20, 2004 | 5.369 | 5.445 | 5.337 | 5.383 | 48,430 | +0.04(+0.76%) |
Oct 19, 2004 | 5.383 | 5.383 | 5.315 | 5.342 | 17,006 | -0.04(-0.65%) |
Oct 18, 2004 | 5.426 | 5.426 | 5.342 | 5.377 | 283,558 | -0.02(-0.40%) |
Oct 15, 2004 | 5.440 | 5.456 | 5.356 | 5.399 | 22,181 | -0.02(-0.45%) |
Oct 14, 2004 | 5.572 | 5.572 | 5.364 | 5.423 | 36,969 | -0.11(-1.96%) |
Oct 13, 2004 | 5.678 | 5.678 | 5.488 | 5.532 | 46,582 | -0.14(-2.39%) |
Oct 12, 2004 | 5.556 | 5.705 | 5.556 | 5.667 | 57,303 | +0.06(+1.01%) |
Oct 11, 2004 | 5.521 | 5.610 | 5.496 | 5.610 | 51,757 | +0.09(+1.62%) |
Oct 08, 2004 | 5.596 | 5.599 | 5.491 | 5.521 | 23,660 | -0.08(-1.40%) |
Oct 07, 2004 | 5.586 | 5.610 | 5.537 | 5.599 | 56,933 | +0.07(+1.22%) |
Oct 06, 2004 | 5.377 | 5.532 | 5.342 | 5.532 | 620,353 | +0.09(+1.74%) |
Oct 05, 2004 | 5.521 | 5.542 | 5.437 | 5.437 | 24,400 | -0.08(-1.47%) |
Oct 04, 2004 | 5.477 | 5.572 | 5.442 | 5.518 | 25,878 | +0.08(+1.39%) |
Oct 01, 2004 | 5.275 | 5.456 | 5.269 | 5.442 | 48,800 | +0.14(+2.65%) |
Sep 30, 2004 | 5.275 | 5.342 | 5.215 | 5.302 | 55,824 | -0.01(-0.25%) |
Sep 29, 2004 | 5.272 | 5.315 | 5.234 | 5.315 | 29,206 | +0.05(+1.03%) |
Sep 28, 2004 | 5.231 | 5.288 | 5.231 | 5.261 | 18,854 | -0.01(-0.10%) |
Sep 27, 2004 | 5.237 | 5.280 | 5.193 | 5.266 | 43,624 | +0.04(+0.67%) |
Sep 24, 2004 | 5.210 | 5.237 | 5.191 | 5.231 | 26,618 | +0.02(+0.47%) |
Sep 23, 2004 | 5.275 | 5.275 | 5.169 | 5.207 | 29,575 | -0.07(-1.33%) |
Sep 22, 2004 | 5.423 | 5.423 | 5.275 | 5.277 | 57,672 | -0.14(-2.50%) |
Sep 21, 2004 | 5.442 | 5.442 | 5.383 | 5.413 | 30,684 | -0.03(-0.50%) |
Sep 20, 2004 | 5.410 | 5.442 | 5.367 | 5.440 | 35,860 | -0.02(-0.30%) |
Sep 17, 2004 | 5.667 | 5.667 | 5.442 | 5.456 | 96,121 | -0.16(-2.80%) |
Sep 16, 2004 | 5.545 | 5.651 | 5.480 | 5.613 | 46,212 | +1.47(+35.62%) |
Sep 15, 2004 | 4.088 | 4.175 | 4.088 | 4.139 | 36,969 | +0.07(+1.64%) |
Sep 14, 2004 | 4.017 | 4.116 | 4.012 | 4.072 | 49,786 | +0.02(+0.41%) |
Sep 13, 2004 | 4.131 | 4.143 | 4.041 | 4.055 | 77,390 | -0.10(-2.42%) |
Sep 10, 2004 | 4.186 | 4.186 | 4.131 | 4.155 | 25,139 | -0.08(-1.80%) |
Sep 09, 2004 | 4.224 | 4.245 | 4.224 | 4.231 | 44,856 | +0.01(+0.18%) |
Sep 08, 2004 | 4.260 | 4.291 | 4.222 | 4.224 | 97,107 | -0.04(-0.86%) |
Sep 07, 2004 | 4.294 | 4.298 | 4.234 | 4.260 | 78,869 | +0.02(+0.39%) |
Sep 03, 2004 | 4.230 | 4.260 | 4.192 | 4.243 | 25,632 | +0.03(+0.69%) |
Sep 02, 2004 | 4.222 | 4.253 | 4.154 | 4.215 | 45,349 | -0.01(-0.18%) |
Sep 01, 2004 | 4.178 | 4.321 | 4.178 | 4.222 | 68,024 | +0.07(+1.61%) |
Aug 31, 2004 | 4.187 | 4.210 | 4.108 | 4.155 | 54,222 | -0.06(-1.41%) |
Aug 30, 2004 | 4.093 | 4.215 | 4.093 | 4.215 | 65,066 | +0.10(+2.48%) |
Aug 27, 2004 | 4.108 | 4.148 | 4.078 | 4.113 | 31,547 | +0.00(+0.11%) |
Aug 26, 2004 | 4.178 | 4.178 | 4.047 | 4.108 | 38,941 | -0.08(-2.00%) |
Aug 25, 2004 | 4.139 | 4.199 | 4.123 | 4.192 | 114,852 | +0.08(+2.00%) |
Aug 24, 2004 | 3.880 | 4.110 | 3.880 | 4.110 | 77,883 | +0.26(+6.89%) |
Aug 23, 2004 | 3.706 | 3.849 | 3.706 | 3.845 | 31,547 | +0.13(+3.44%) |
Aug 20, 2004 | 3.652 | 3.717 | 3.633 | 3.717 | 28,097 | +0.02(+0.58%) |
Aug 19, 2004 | 3.690 | 3.722 | 3.690 | 3.696 | 6,408 | -0.03(-0.86%) |
Aug 18, 2004 | 3.667 | 3.728 | 3.653 | 3.728 | 46,335 | +0.06(+1.53%) |
Aug 17, 2004 | 3.697 | 3.699 | 3.671 | 3.671 | 26,125 | +0.00(+0.04%) |
Aug 16, 2004 | 3.566 | 3.670 | 3.566 | 3.670 | 73,446 | +0.10(+2.90%) |
Aug 13, 2004 | 3.566 | 3.576 | 3.545 | 3.566 | 50,278 | -0.00(-0.04%) |
Aug 12, 2004 | 3.597 | 3.614 | 3.568 | 3.568 | 53,236 | -0.06(-1.64%) |
Aug 11, 2004 | 3.652 | 3.697 | 3.627 | 3.627 | 60,630 | -0.05(-1.49%) |
Aug 10, 2004 | 3.609 | 3.731 | 3.609 | 3.682 | 68,024 | +0.11(+2.98%) |
Aug 09, 2004 | 3.591 | 3.652 | 3.576 | 3.576 | 40,420 | -0.05(-1.47%) |
Aug 06, 2004 | 3.652 | 3.653 | 3.588 | 3.629 | 55,208 | -0.05(-1.49%) |
Aug 05, 2004 | 3.732 | 3.732 | 3.667 | 3.684 | 41,899 | -0.08(-2.10%) |
Aug 04, 2004 | 3.799 | 3.814 | 3.761 | 3.763 | 51,264 | +0.02(+0.45%) |
Aug 03, 2004 | 3.755 | 3.822 | 3.746 | 3.746 | 35,491 | -0.00(-0.12%) |
Aug 02, 2004 | 3.652 | 3.786 | 3.652 | 3.751 | 72,953 | +0.06(+1.69%) |
Jul 30, 2004 | 3.883 | 3.884 | 3.659 | 3.688 | 117,317 | -0.20(-5.13%) |
Jul 29, 2004 | 4.017 | 4.017 | 3.887 | 3.887 | 77,390 | -0.16(-3.95%) |
Jul 28, 2004 | 4.120 | 4.155 | 4.047 | 4.047 | 48,800 | -0.09(-2.21%) |
Jul 27, 2004 | 4.135 | 4.161 | 4.078 | 4.139 | 47,814 | -0.03(-0.66%) |
Jul 26, 2004 | 4.160 | 4.184 | 4.154 | 4.166 | 102,529 | +0.00(+0.11%) |
Jul 23, 2004 | 4.131 | 4.178 | 4.131 | 4.161 | 53,729 | -0.01(-0.18%) |
Jul 22, 2004 | 4.139 | 4.169 | 4.120 | 4.169 | 36,969 | +0.01(+0.33%) |
Jul 21, 2004 | 4.184 | 4.184 | 4.154 | 4.155 | 91,685 | -0.01(-0.15%) |
Jul 20, 2004 | 4.093 | 4.170 | 4.093 | 4.161 | 86,262 | +0.05(+1.33%) |
Jul 19, 2004 | 4.062 | 4.131 | 4.062 | 4.107 | 84,784 | +0.02(+0.52%) |
Jul 16, 2004 | 4.084 | 4.140 | 4.081 | 4.085 | 68,517 | -0.02(-0.56%) |
Jul 15, 2004 | 4.062 | 4.149 | 4.047 | 4.108 | 80,840 | +0.02(+0.56%) |
Jul 14, 2004 | 4.093 | 4.108 | 4.085 | 4.085 | 11,830 | -0.01(-0.15%) |
Jul 13, 2004 | 4.154 | 4.184 | 4.078 | 4.091 | 108,444 | -0.09(-2.04%) |
Jul 12, 2004 | 4.122 | 4.181 | 4.110 | 4.177 | 80,840 | +0.02(+0.55%) |
Jul 09, 2004 | 4.108 | 4.154 | 4.107 | 4.154 | 81,826 | +0.03(+0.74%) |
Jul 08, 2004 | 4.100 | 4.154 | 4.081 | 4.123 | 93,164 | -0.02(-0.37%) |
Jul 07, 2004 | 4.221 | 4.237 | 4.139 | 4.139 | 76,404 | -0.05(-1.23%) |
Jul 06, 2004 | 4.169 | 4.190 | 4.131 | 4.190 | 124,711 | +0.06(+1.44%) |
Jul 02, 2004 | 4.161 | 4.161 | 4.125 | 4.131 | 26,125 | -0.02(-0.37%) |
Jul 01, 2004 | 4.154 | 4.161 | 4.108 | 4.146 | 129,640 | +0.01(+0.18%) |
Jun 30, 2004 | 4.146 | 4.161 | 4.119 | 4.139 | 139,006 | +0.01(+0.33%) |
Jun 29, 2004 | 4.078 | 4.139 | 4.078 | 4.125 | 99,079 | +0.01(+0.22%) |
Jun 28, 2004 | 4.161 | 4.161 | 4.099 | 4.116 | 140,978 | -0.02(-0.37%) |
Jun 25, 2004 | 4.169 | 4.169 | 4.047 | 4.131 | 842,912 | +0.05(+1.31%) |
Jun 24, 2004 | 4.108 | 4.132 | 4.015 | 4.078 | 130,626 | -0.04(-1.07%) |
Jun 23, 2004 | 4.097 | 4.160 | 4.097 | 4.122 | 111,402 | -0.01(-0.15%) |
Jun 22, 2004 | 4.055 | 4.131 | 4.055 | 4.128 | 101,543 | +0.08(+2.07%) |
Jun 21, 2004 | 4.009 | 4.078 | 4.009 | 4.044 | 48,800 | +0.00(+0.11%) |
Jun 18, 2004 | 4.123 | 4.161 | 4.040 | 4.040 | 114,360 | -0.17(-3.98%) |
Jun 17, 2004 | 4.245 | 4.291 | 4.190 | 4.207 | 111,402 | -0.04(-0.90%) |
Jun 16, 2004 | 4.134 | 4.263 | 4.134 | 4.245 | 132,598 | +0.14(+3.45%) |
Jun 15, 2004 | 4.058 | 4.108 | 4.058 | 4.104 | 73,939 | +0.05(+1.24%) |
Jun 14, 2004 | 4.006 | 4.075 | 3.989 | 4.053 | 169,568 | -0.03(-0.71%) |
Jun 10, 2004 | 4.085 | 4.139 | 4.079 | 4.082 | 160,202 | +0.01(+0.22%) |
Jun 09, 2004 | 4.070 | 4.120 | 4.069 | 4.073 | 51,264 | +0.02(+0.37%) |
Jun 08, 2004 | 4.091 | 4.091 | 4.047 | 4.058 | 38,448 | -0.04(-0.97%) |
Jun 07, 2004 | 3.979 | 4.123 | 3.979 | 4.097 | 95,628 | +0.15(+3.78%) |
Jun 04, 2004 | 3.796 | 3.948 | 3.796 | 3.948 | 92,178 | +0.20(+5.23%) |
Jun 03, 2004 | 3.819 | 3.849 | 3.743 | 3.752 | 34,012 | -0.04(-0.96%) |
Jun 02, 2004 | 3.819 | 3.865 | 3.758 | 3.789 | 69,996 | -0.01(-0.32%) |
Jun 01, 2004 | 3.801 | 3.831 | 3.735 | 3.801 | 121,754 | -0.02(-0.48%) |
May 28, 2004 | 3.687 | 3.865 | 3.667 | 3.819 | 99,572 | +0.10(+2.66%) |
May 27, 2004 | 3.801 | 3.817 | 3.674 | 3.720 | 55,208 | -0.10(-2.51%) |
May 26, 2004 | 3.811 | 3.819 | 3.804 | 3.816 | 36,476 | +0.01(+0.20%) |
May 25, 2004 | 3.827 | 3.827 | 3.804 | 3.808 | 54,715 | +0.00(+0.12%) |
May 24, 2004 | 3.849 | 3.849 | 3.792 | 3.804 | 153,301 | +0.05(+1.21%) |
May 21, 2004 | 3.758 | 3.758 | 3.697 | 3.758 | 71,967 | +0.00(+0.04%) |
May 20, 2004 | 3.766 | 3.774 | 3.751 | 3.757 | 52,250 | +0.01(+0.37%) |
May 19, 2004 | 3.760 | 3.760 | 3.728 | 3.743 | 53,729 | -0.01(-0.36%) |
May 18, 2004 | 3.781 | 3.781 | 3.757 | 3.757 | 35,983 | -0.03(-0.88%) |
May 17, 2004 | 3.813 | 3.827 | 3.766 | 3.790 | 28,097 | -0.01(-0.28%) |
May 14, 2004 | 3.626 | 3.801 | 3.626 | 3.801 | 78,869 | +0.18(+4.96%) |
May 13, 2004 | 3.586 | 3.636 | 3.586 | 3.621 | 6,408 | +0.03(+0.93%) |
May 12, 2004 | 3.644 | 3.644 | 3.538 | 3.588 | 9,365 | -0.02(-0.67%) |
May 11, 2004 | 3.484 | 3.612 | 3.484 | 3.612 | 24,646 | +0.09(+2.55%) |
May 10, 2004 | 3.484 | 3.522 | 3.454 | 3.522 | 44,363 | +0.01(+0.26%) |
May 07, 2004 | 3.538 | 3.538 | 3.513 | 3.513 | 12,323 | -0.05(-1.32%) |
May 06, 2004 | 3.554 | 3.644 | 3.515 | 3.560 | 67,531 | -0.02(-0.68%) |
May 05, 2004 | 3.423 | 3.652 | 3.423 | 3.585 | 180,905 | +0.26(+7.88%) |
May 04, 2004 | 3.408 | 3.410 | 3.286 | 3.323 | 63,095 | -0.09(-2.50%) |