Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.956 | 6.032 | 5.709 | 6.032 | 36,524 | +0.08(+1.29%) |
May 27, 2005 | 5.930 | 5.990 | 5.879 | 5.956 | 20,601 | +0.01(+0.14%) |
May 26, 2005 | 5.683 | 5.973 | 5.624 | 5.947 | 21,274 | +0.31(+5.59%) |
May 25, 2005 | 5.539 | 5.658 | 5.445 | 5.632 | 9,897 | -0.08(-1.34%) |
May 24, 2005 | 5.615 | 5.709 | 5.403 | 5.709 | 31,147 | +0.09(+1.67%) |
May 23, 2005 | 5.743 | 5.743 | 5.394 | 5.615 | 22,235 | -0.13(-2.22%) |
May 20, 2005 | 5.700 | 5.870 | 5.700 | 5.743 | 16,731 | +0.00(+0.00%) |
May 19, 2005 | 5.760 | 5.876 | 5.700 | 5.743 | 7,992 | -0.12(-2.03%) |
May 18, 2005 | 5.768 | 5.905 | 5.539 | 5.862 | 23,037 | -0.03(-0.58%) |
May 17, 2005 | 5.785 | 5.913 | 5.785 | 5.896 | 13,663 | +0.07(+1.17%) |
May 16, 2005 | 5.785 | 5.845 | 5.445 | 5.828 | 39,986 | -0.04(-0.72%) |
May 13, 2005 | 5.913 | 5.913 | 5.751 | 5.870 | 12,929 | -0.08(-1.29%) |
May 12, 2005 | 5.956 | 5.956 | 5.778 | 5.947 | 27,826 | -0.09(-1.55%) |
May 11, 2005 | 5.981 | 6.058 | 5.709 | 6.041 | 61,696 | -0.09(-1.53%) |
May 10, 2005 | 6.168 | 6.168 | 5.658 | 6.134 | 82,593 | -0.14(-2.17%) |
May 09, 2005 | 6.313 | 6.372 | 6.143 | 6.270 | 32,557 | +0.14(+2.22%) |
May 06, 2005 | 6.253 | 6.381 | 6.126 | 6.134 | 132,005 | -0.13(-2.04%) |
May 05, 2005 | 6.721 | 6.721 | 6.228 | 6.262 | 71,917 | -0.37(-5.64%) |
May 04, 2005 | 6.432 | 6.662 | 6.381 | 6.636 | 61,556 | +0.06(+0.91%) |
May 03, 2005 | 6.619 | 6.619 | 6.466 | 6.577 | 21,873 | +0.03(+0.39%) |
May 02, 2005 | 6.458 | 6.594 | 6.253 | 6.551 | 103,775 | +0.34(+5.48%) |
Apr 29, 2005 | 6.466 | 6.466 | 6.168 | 6.211 | 32,242 | +0.03(+0.55%) |
Apr 28, 2005 | 6.279 | 6.279 | 6.168 | 6.177 | 10,989 | -0.09(-1.36%) |
Apr 27, 2005 | 6.219 | 6.406 | 6.134 | 6.262 | 51,481 | +0.08(+1.24%) |
Apr 26, 2005 | 6.134 | 6.253 | 6.134 | 6.185 | 13,814 | -0.07(-1.09%) |
Apr 25, 2005 | 6.168 | 6.321 | 6.058 | 6.253 | 16,645 | +0.20(+3.23%) |
Apr 22, 2005 | 6.109 | 6.109 | 5.964 | 6.058 | 15,397 | -0.03(-0.42%) |
Apr 21, 2005 | 5.990 | 6.092 | 5.743 | 6.083 | 21,522 | -0.03(-0.42%) |
Apr 20, 2005 | 6.075 | 6.287 | 6.075 | 6.109 | 4,819 | -0.12(-1.91%) |
Apr 19, 2005 | 5.828 | 6.372 | 5.819 | 6.228 | 44,833 | +0.26(+4.27%) |
Apr 18, 2005 | 6.160 | 6.160 | 5.564 | 5.973 | 119,885 | -0.09(-1.40%) |
Apr 15, 2005 | 6.424 | 6.432 | 6.058 | 6.058 | 41,889 | -0.30(-4.69%) |
Apr 14, 2005 | 6.245 | 6.424 | 6.219 | 6.355 | 28,354 | +0.02(+0.25%) |
Apr 13, 2005 | 6.279 | 6.611 | 6.279 | 6.339 | 100,046 | +0.04(+0.69%) |
Apr 12, 2005 | 6.492 | 6.492 | 6.296 | 6.296 | 29,500 | -0.04(-0.58%) |
Apr 11, 2005 | 6.619 | 6.721 | 6.168 | 6.332 | 51,353 | -0.21(-3.21%) |
Apr 08, 2005 | 6.594 | 6.636 | 6.534 | 6.543 | 33,807 | +0.03(+0.39%) |
Apr 07, 2005 | 6.585 | 6.585 | 6.424 | 6.517 | 25,559 | +0.14(+2.13%) |
Apr 06, 2005 | 6.372 | 6.594 | 6.338 | 6.381 | 60,993 | +0.02(+0.27%) |
Apr 05, 2005 | 6.372 | 6.381 | 6.262 | 6.364 | 53,159 | +0.09(+1.36%) |
Apr 04, 2005 | 6.330 | 6.381 | 6.168 | 6.279 | 35,731 | -0.02(-0.27%) |
Apr 01, 2005 | 5.922 | 6.296 | 5.922 | 6.296 | 71,084 | +0.37(+6.32%) |
Mar 31, 2005 | 6.041 | 6.041 | 5.896 | 5.922 | 27,047 | -0.04(-0.70%) |
Mar 30, 2005 | 5.913 | 6.015 | 5.846 | 5.963 | 22,049 | +0.06(+0.98%) |
Mar 29, 2005 | 6.168 | 6.219 | 5.905 | 5.905 | 27,133 | -0.14(-2.24%) |
Mar 28, 2005 | 5.947 | 6.041 | 5.913 | 6.041 | 21,136 | +0.08(+1.28%) |
Mar 24, 2005 | 5.981 | 6.058 | 5.964 | 5.964 | 12,817 | -0.08(-1.27%) |
Mar 23, 2005 | 6.058 | 6.168 | 6.041 | 6.041 | 23,237 | -0.10(-1.66%) |
Mar 22, 2005 | 6.084 | 6.211 | 6.058 | 6.143 | 36,682 | +0.05(+0.84%) |
Mar 21, 2005 | 6.134 | 6.313 | 6.058 | 6.092 | 20,064 | +0.01(+0.14%) |
Mar 18, 2005 | 6.389 | 6.389 | 6.049 | 6.083 | 42,054 | -0.12(-1.93%) |
Mar 17, 2005 | 6.228 | 6.279 | 6.168 | 6.203 | 14,574 | +0.09(+1.55%) |
Mar 16, 2005 | 6.296 | 6.296 | 6.083 | 6.109 | 45,955 | -0.23(-3.62%) |
Mar 15, 2005 | 6.338 | 6.619 | 6.236 | 6.338 | 92,875 | +0.11(+1.78%) |
Mar 14, 2005 | 6.058 | 6.287 | 6.058 | 6.228 | 15,014 | +0.18(+2.95%) |
Mar 11, 2005 | 6.185 | 6.245 | 6.041 | 6.049 | 33,668 | -0.16(-2.60%) |
Mar 10, 2005 | 6.355 | 6.381 | 6.211 | 6.211 | 22,096 | -0.16(-2.54%) |
Mar 09, 2005 | 6.381 | 6.381 | 6.211 | 6.372 | 18,233 | +0.07(+1.08%) |
Mar 08, 2005 | 6.381 | 6.381 | 6.160 | 6.304 | 15,824 | +0.08(+1.23%) |
Mar 07, 2005 | 6.032 | 6.449 | 6.024 | 6.228 | 63,186 | +0.09(+1.39%) |
Mar 04, 2005 | 6.338 | 6.466 | 6.126 | 6.143 | 75,280 | -0.04(-0.65%) |
Mar 03, 2005 | 6.024 | 6.372 | 6.024 | 6.183 | 87,616 | +0.18(+3.08%) |
Mar 02, 2005 | 5.717 | 6.058 | 5.700 | 5.998 | 20,660 | +0.13(+2.17%) |
Mar 01, 2005 | 5.947 | 6.126 | 5.666 | 5.870 | 67,804 | -0.08(-1.29%) |
Feb 28, 2005 | 5.956 | 5.990 | 5.905 | 5.947 | 15,618 | -0.09(-1.55%) |
Feb 25, 2005 | 5.947 | 6.092 | 5.794 | 6.041 | 56,458 | +0.16(+2.75%) |
Feb 24, 2005 | 6.160 | 6.160 | 5.632 | 5.879 | 46,638 | -0.16(-2.68%) |
Feb 23, 2005 | 6.007 | 6.058 | 5.870 | 6.041 | 72,414 | +0.03(+0.57%) |
Feb 22, 2005 | 5.998 | 6.270 | 5.990 | 6.007 | 134,920 | +0.11(+1.88%) |
Feb 18, 2005 | 5.624 | 6.058 | 5.539 | 5.896 | 130,895 | +0.36(+6.60%) |
Feb 17, 2005 | 5.556 | 5.658 | 5.377 | 5.531 | 48,227 | -0.12(-2.09%) |
Feb 16, 2005 | 5.300 | 5.768 | 5.300 | 5.649 | 40,865 | +0.22(+4.09%) |
Feb 15, 2005 | 5.479 | 5.530 | 5.249 | 5.427 | 25,827 | +0.08(+1.58%) |
Feb 14, 2005 | 5.377 | 5.377 | 5.232 | 5.343 | 41,913 | -0.04(-0.70%) |
Feb 11, 2005 | 5.743 | 5.930 | 5.300 | 5.380 | 201,319 | -0.43(-7.41%) |
Feb 10, 2005 | 5.956 | 6.092 | 5.794 | 5.811 | 53,737 | -0.08(-1.30%) |
Feb 09, 2005 | 6.100 | 6.100 | 5.717 | 5.888 | 51,639 | -0.17(-2.81%) |
Feb 08, 2005 | 5.777 | 6.058 | 5.547 | 6.058 | 113,667 | +0.43(+7.62%) |
Feb 07, 2005 | 5.590 | 5.700 | 5.590 | 5.629 | 24,247 | -0.04(-0.66%) |
Feb 04, 2005 | 5.488 | 5.692 | 5.488 | 5.666 | 17,513 | +0.07(+1.22%) |
Feb 03, 2005 | 5.530 | 5.615 | 5.208 | 5.598 | 22,302 | +0.03(+0.46%) |
Feb 02, 2005 | 5.190 | 5.700 | 5.190 | 5.573 | 42,923 | +0.34(+6.50%) |
Feb 01, 2005 | 5.130 | 5.258 | 5.130 | 5.232 | 16,243 | -0.03(-0.49%) |
Jan 31, 2005 | 5.130 | 5.343 | 5.130 | 5.258 | 58,855 | +0.08(+1.48%) |
Jan 28, 2005 | 5.190 | 5.224 | 4.969 | 5.181 | 33,239 | -0.03(-0.65%) |
Jan 27, 2005 | 5.283 | 5.283 | 4.960 | 5.215 | 60,606 | +0.00(+0.00%) |
Jan 26, 2005 | 5.181 | 5.300 | 5.173 | 5.215 | 50,757 | -0.06(-1.13%) |
Jan 25, 2005 | 5.198 | 5.386 | 5.181 | 5.275 | 55,964 | +0.01(+0.16%) |
Jan 24, 2005 | 5.403 | 5.445 | 5.225 | 5.266 | 15,244 | -0.20(-3.73%) |
Jan 21, 2005 | 5.403 | 5.475 | 5.403 | 5.471 | 3,995 | -0.01(-0.16%) |
Jan 20, 2005 | 5.573 | 5.615 | 5.394 | 5.479 | 21,439 | -0.14(-2.42%) |
Jan 19, 2005 | 5.649 | 5.700 | 5.615 | 5.615 | 18,168 | -0.08(-1.35%) |
Jan 18, 2005 | 5.581 | 5.743 | 5.556 | 5.692 | 17,776 | -0.04(-0.74%) |
Jan 14, 2005 | 5.649 | 5.777 | 5.624 | 5.734 | 26,416 | +0.09(+1.66%) |
Jan 13, 2005 | 5.283 | 5.658 | 5.249 | 5.641 | 23,801 | +0.20(+3.59%) |
Jan 12, 2005 | 5.232 | 5.445 | 5.232 | 5.445 | 32,380 | +0.15(+2.89%) |
Jan 11, 2005 | 5.428 | 5.428 | 5.190 | 5.292 | 34,073 | -0.12(-2.20%) |
Jan 10, 2005 | 5.275 | 5.437 | 5.215 | 5.411 | 46,255 | +0.13(+2.42%) |
Jan 07, 2005 | 5.266 | 5.411 | 5.266 | 5.283 | 34,256 | -0.08(-1.43%) |
Jan 06, 2005 | 5.173 | 5.411 | 5.139 | 5.360 | 45,037 | +0.10(+1.94%) |
Jan 05, 2005 | 5.369 | 5.496 | 5.198 | 5.258 | 186,775 | -0.28(-5.07%) |
Jan 04, 2005 | 5.637 | 5.649 | 5.403 | 5.539 | 89,763 | -0.15(-2.69%) |
Jan 03, 2005 | 5.726 | 5.777 | 5.615 | 5.692 | 51,926 | -0.01(-0.15%) |
Dec 31, 2004 | 5.666 | 5.785 | 5.658 | 5.700 | 43,018 | -0.09(-1.47%) |
Dec 30, 2004 | 5.658 | 5.785 | 5.658 | 5.785 | 42,548 | +0.00(+0.00%) |
Dec 29, 2004 | 5.658 | 6.219 | 5.658 | 5.785 | 56,417 | -0.04(-0.73%) |
Dec 28, 2004 | 5.836 | 6.160 | 5.658 | 5.828 | 99,553 | +0.01(+0.15%) |
Dec 27, 2004 | 5.870 | 6.577 | 5.727 | 5.819 | 318,172 | +0.04(+0.74%) |
Dec 23, 2004 | 5.411 | 5.828 | 5.411 | 5.777 | 79,455 | +0.28(+5.11%) |
Dec 22, 2004 | 5.343 | 5.513 | 5.292 | 5.496 | 57,240 | +0.15(+2.87%) |
Dec 21, 2004 | 5.181 | 5.437 | 5.181 | 5.343 | 83,451 | +0.17(+3.29%) |
Dec 20, 2004 | 5.020 | 5.403 | 5.020 | 5.173 | 113,188 | +0.09(+1.84%) |
Dec 17, 2004 | 4.901 | 5.309 | 4.884 | 5.079 | 149,977 | +0.07(+1.36%) |
Dec 16, 2004 | 4.679 | 5.309 | 4.594 | 5.011 | 209,098 | +0.25(+5.18%) |
Dec 15, 2004 | 5.079 | 5.249 | 4.764 | 4.764 | 267,749 | -0.43(-8.20%) |
Dec 14, 2004 | 5.198 | 5.445 | 5.190 | 5.190 | 82,510 | -0.09(-1.61%) |
Dec 13, 2004 | 5.232 | 5.445 | 5.198 | 5.275 | 179,008 | +0.09(+1.64%) |
Dec 10, 2004 | 5.530 | 5.530 | 5.190 | 5.190 | 110,249 | -0.26(-4.69%) |
Dec 09, 2004 | 4.901 | 5.445 | 4.901 | 5.445 | 211,566 | +0.55(+11.30%) |
Dec 08, 2004 | 4.858 | 5.079 | 4.594 | 4.892 | 330,749 | +0.05(+1.05%) |
Dec 07, 2004 | 4.858 | 5.105 | 4.790 | 4.841 | 127,410 | -0.12(-2.40%) |
Dec 06, 2004 | 4.688 | 5.028 | 4.671 | 4.960 | 349,907 | -0.09(-1.85%) |
Dec 03, 2004 | 5.105 | 5.258 | 4.935 | 5.054 | 604,375 | -0.09(-1.66%) |
Dec 02, 2004 | 5.870 | 5.956 | 5.045 | 5.139 | 454,633 | -0.82(-13.71%) |
Dec 01, 2004 | 6.228 | 6.355 | 5.956 | 5.956 | 113,540 | -0.43(-6.67%) |
Nov 30, 2004 | 5.990 | 6.441 | 5.990 | 6.381 | 69,229 | +0.25(+4.02%) |
Nov 29, 2004 | 6.041 | 6.160 | 5.964 | 6.134 | 88,975 | +0.18(+3.00%) |
Nov 26, 2004 | 5.956 | 6.116 | 5.939 | 5.956 | 27,033 | -0.09(-1.55%) |
Nov 24, 2004 | 6.177 | 6.321 | 5.870 | 6.049 | 55,124 | -0.05(-0.84%) |
Nov 23, 2004 | 5.973 | 6.347 | 5.973 | 6.100 | 54,537 | -0.03(-0.42%) |
Nov 22, 2004 | 5.853 | 6.424 | 5.853 | 6.126 | 135,285 | +0.17(+2.86%) |
Nov 19, 2004 | 5.956 | 6.211 | 5.836 | 5.956 | 112,247 | -0.27(-4.37%) |
Nov 18, 2004 | 6.721 | 6.781 | 5.836 | 6.228 | 469,090 | -0.42(-6.27%) |
Nov 17, 2004 | 6.381 | 7.062 | 6.381 | 6.645 | 235,309 | +0.29(+4.55%) |
Nov 16, 2004 | 6.415 | 6.543 | 6.304 | 6.355 | 136,813 | -0.16(-2.48%) |
Nov 15, 2004 | 7.317 | 7.317 | 6.185 | 6.517 | 584,981 | -0.84(-11.44%) |
Nov 12, 2004 | 7.444 | 7.487 | 7.147 | 7.359 | 78,984 | -0.09(-1.26%) |
Nov 11, 2004 | 7.164 | 7.606 | 7.147 | 7.453 | 112,247 | +0.27(+3.79%) |
Nov 10, 2004 | 6.908 | 7.181 | 6.806 | 7.181 | 128,232 | +0.37(+5.50%) |
Nov 09, 2004 | 6.721 | 6.857 | 6.679 | 6.806 | 80,512 | +0.04(+0.63%) |
Nov 08, 2004 | 6.908 | 6.908 | 6.653 | 6.764 | 109,544 | -0.03(-0.38%) |
Nov 05, 2004 | 6.560 | 6.942 | 6.534 | 6.789 | 96,145 | +0.04(+0.63%) |
Nov 04, 2004 | 6.764 | 6.815 | 6.492 | 6.747 | 101,316 | +0.08(+1.15%) |
Nov 03, 2004 | 6.917 | 6.925 | 6.551 | 6.670 | 76,751 | +0.07(+1.03%) |
Nov 02, 2004 | 6.747 | 6.908 | 6.602 | 6.602 | 178,186 | -0.14(-2.14%) |
Nov 01, 2004 | 6.585 | 6.866 | 6.211 | 6.747 | 273,038 | +0.45(+7.16%) |
Oct 29, 2004 | 6.032 | 6.415 | 6.032 | 6.296 | 127,057 | -0.07(-1.07%) |
Oct 28, 2004 | 6.466 | 6.509 | 6.066 | 6.364 | 204,161 | +0.12(+1.91%) |
Oct 27, 2004 | 6.534 | 6.534 | 6.032 | 6.245 | 299,366 | -0.05(-0.81%) |
Oct 26, 2004 | 6.483 | 6.483 | 6.287 | 6.296 | 249,178 | -0.09(-1.33%) |
Oct 25, 2004 | 6.347 | 6.398 | 6.304 | 6.381 | 144,688 | +0.03(+0.54%) |
Oct 22, 2004 | 6.296 | 6.381 | 6.211 | 6.347 | 131,406 | +0.12(+1.91%) |
Oct 21, 2004 | 6.458 | 6.458 | 6.194 | 6.228 | 89,210 | +0.06(+0.97%) |
Oct 20, 2004 | 5.785 | 6.338 | 5.785 | 6.168 | 175,482 | +0.31(+5.38%) |
Oct 19, 2004 | 5.743 | 5.956 | 5.615 | 5.853 | 76,869 | +0.24(+4.24%) |
Oct 18, 2004 | 5.530 | 5.658 | 5.411 | 5.615 | 71,109 | +0.16(+2.96%) |
Oct 15, 2004 | 5.734 | 5.734 | 5.428 | 5.454 | 59,591 | -0.24(-4.19%) |
Oct 14, 2004 | 5.530 | 5.956 | 5.403 | 5.692 | 113,188 | +0.20(+3.72%) |
Oct 13, 2004 | 6.100 | 6.296 | 5.488 | 5.488 | 305,361 | -0.78(-12.48%) |
Oct 12, 2004 | 6.296 | 6.398 | 6.168 | 6.270 | 308,534 | -0.01(-0.14%) |
Oct 11, 2004 | 6.126 | 6.381 | 6.126 | 6.279 | 214,387 | +0.27(+4.53%) |
Oct 08, 2004 | 5.836 | 6.083 | 5.828 | 6.007 | 91,208 | +0.00(+0.00%) |
Oct 07, 2004 | 6.109 | 6.109 | 5.794 | 6.007 | 118,477 | +0.01(+0.14%) |
Oct 06, 2004 | 6.126 | 6.126 | 5.785 | 5.998 | 107,781 | +0.02(+0.28%) |
Oct 05, 2004 | 5.888 | 6.075 | 5.828 | 5.981 | 257,876 | +0.10(+1.74%) |
Oct 04, 2004 | 5.641 | 6.015 | 5.615 | 5.879 | 371,417 | +0.37(+6.80%) |
Oct 01, 2004 | 5.471 | 5.513 | 5.241 | 5.505 | 225,318 | +0.28(+5.37%) |
Sep 30, 2004 | 5.266 | 5.428 | 5.156 | 5.224 | 138,693 | -0.14(-2.54%) |
Sep 29, 2004 | 5.615 | 5.743 | 5.190 | 5.360 | 211,331 | -0.31(-5.55%) |
Sep 28, 2004 | 5.624 | 5.726 | 5.317 | 5.675 | 746,947 | +0.06(+1.06%) |
Sep 27, 2004 | 5.249 | 5.768 | 5.062 | 5.615 | 1,594,272 | +0.84(+17.65%) |
Sep 24, 2004 | 4.611 | 4.935 | 4.611 | 4.773 | 425,013 | +0.23(+5.06%) |
Sep 23, 2004 | 4.169 | 4.611 | 4.143 | 4.543 | 294,195 | +0.42(+10.10%) |
Sep 22, 2004 | 4.126 | 4.254 | 4.106 | 4.126 | 47,602 | +0.00(+0.00%) |
Sep 21, 2004 | 4.254 | 4.271 | 4.126 | 4.126 | 111,425 | -0.04(-1.02%) |
Sep 20, 2004 | 3.956 | 4.186 | 3.956 | 4.169 | 128,820 | +0.02(+0.39%) |
Sep 17, 2004 | 3.939 | 4.458 | 3.658 | 4.153 | 119,652 | +0.28(+7.27%) |
Sep 16, 2004 | 4.279 | 4.279 | 3.871 | 3.871 | 146,116 | -0.34(-8.08%) |
Sep 15, 2004 | 4.152 | 4.373 | 4.152 | 4.211 | 390,222 | +0.06(+1.43%) |
Sep 14, 2004 | 4.467 | 4.739 | 4.135 | 4.152 | 912,557 | -0.25(-5.61%) |
Sep 13, 2004 | 4.228 | 4.509 | 4.228 | 4.399 | 109,544 | +0.23(+5.51%) |
Sep 10, 2004 | 4.041 | 4.211 | 4.041 | 4.169 | 26,151 | +0.13(+3.16%) |
Sep 09, 2004 | 4.092 | 4.160 | 4.041 | 4.041 | 12,576 | -0.09(-2.06%) |
Sep 08, 2004 | 4.084 | 4.254 | 4.084 | 4.126 | 7,757 | +0.04(+1.04%) |
Sep 07, 2004 | 4.339 | 4.339 | 4.084 | 4.084 | 12,341 | -0.08(-1.84%) |
Sep 03, 2004 | 4.339 | 4.339 | 4.033 | 4.160 | 24,565 | -0.03(-0.61%) |
Sep 02, 2004 | 4.103 | 4.186 | 4.033 | 4.186 | 12,458 | +0.14(+3.58%) |
Sep 01, 2004 | 4.075 | 4.339 | 4.041 | 4.041 | 10,343 | -0.14(-3.26%) |
Aug 31, 2004 | 4.152 | 4.322 | 4.007 | 4.177 | 68,171 | +0.03(+0.61%) |
Aug 30, 2004 | 4.186 | 4.186 | 4.041 | 4.152 | 20,804 | +0.03(+0.62%) |
Aug 27, 2004 | 4.050 | 4.211 | 4.041 | 4.126 | 14,339 | -0.04(-1.02%) |
Aug 26, 2004 | 4.101 | 4.169 | 4.084 | 4.169 | 2,350 | -0.03(-0.81%) |
Aug 25, 2004 | 4.084 | 4.203 | 4.041 | 4.203 | 5,289 | +0.10(+2.49%) |
Aug 24, 2004 | 3.990 | 4.169 | 3.990 | 4.101 | 15,162 | -0.01(-0.21%) |
Aug 23, 2004 | 4.262 | 4.262 | 4.050 | 4.109 | 19,276 | -0.06(-1.43%) |
Aug 20, 2004 | 4.016 | 4.339 | 3.922 | 4.169 | 20,250 | +0.00(+0.00%) |
Aug 19, 2004 | 4.467 | 4.509 | 4.041 | 4.169 | 32,557 | -0.11(-2.58%) |
Aug 18, 2004 | 3.803 | 4.339 | 3.744 | 4.279 | 36,318 | +0.37(+9.35%) |
Aug 17, 2004 | 3.812 | 4.016 | 3.769 | 3.914 | 15,867 | -0.08(-1.92%) |
Aug 16, 2004 | 3.965 | 3.999 | 3.709 | 3.990 | 90,150 | +0.22(+5.87%) |
Aug 13, 2004 | 3.692 | 3.982 | 3.684 | 3.769 | 69,581 | +0.10(+2.78%) |
Aug 12, 2004 | 3.701 | 3.914 | 3.607 | 3.667 | 27,268 | -0.05(-1.37%) |
Aug 11, 2004 | 3.658 | 3.718 | 3.599 | 3.718 | 17,042 | +0.05(+1.39%) |
Aug 10, 2004 | 3.650 | 3.735 | 3.616 | 3.667 | 8,345 | +0.02(+0.47%) |
Aug 09, 2004 | 3.582 | 3.735 | 3.573 | 3.650 | 42,901 | +0.02(+0.47%) |
Aug 06, 2004 | 3.744 | 3.744 | 3.624 | 3.633 | 8,932 | -0.07(-1.84%) |
Aug 05, 2004 | 3.573 | 3.744 | 3.573 | 3.701 | 10,225 | +0.04(+1.16%) |
Aug 04, 2004 | 3.658 | 3.658 | 3.658 | 3.658 | 2,115 | -0.12(-3.15%) |
Aug 03, 2004 | 3.822 | 3.829 | 3.616 | 3.778 | 24,447 | +0.07(+1.83%) |
Aug 02, 2004 | 3.701 | 3.948 | 3.692 | 3.709 | 3,761 | -0.07(-1.80%) |
Jul 30, 2004 | 3.820 | 3.820 | 3.778 | 3.778 | 1,527 | +0.08(+2.07%) |
Jul 29, 2004 | 3.675 | 3.735 | 3.675 | 3.701 | 2,233 | +0.03(+0.93%) |
Jul 28, 2004 | 3.701 | 3.701 | 3.573 | 3.667 | 7,522 | -0.18(-4.65%) |
Jul 27, 2004 | 3.633 | 3.846 | 3.556 | 3.846 | 8,345 | +0.27(+7.62%) |
Jul 26, 2004 | 3.582 | 3.590 | 3.565 | 3.573 | 3,055 | +0.02(+0.48%) |
Jul 23, 2004 | 3.539 | 3.582 | 3.539 | 3.556 | 8,697 | +0.04(+1.21%) |
Jul 22, 2004 | 3.488 | 3.599 | 3.412 | 3.514 | 22,096 | -0.03(-0.72%) |
Jul 21, 2004 | 3.786 | 4.041 | 3.488 | 3.539 | 20,921 | -0.43(-10.92%) |
Jul 20, 2004 | 3.582 | 3.999 | 3.582 | 3.973 | 29,149 | +0.40(+11.19%) |
Jul 19, 2004 | 3.641 | 3.641 | 3.531 | 3.573 | 8,697 | -0.04(-1.18%) |
Jul 16, 2004 | 3.607 | 3.701 | 3.607 | 3.616 | 17,395 | +0.11(+3.16%) |
Jul 15, 2004 | 3.446 | 3.582 | 3.446 | 3.505 | 13,399 | +0.04(+1.23%) |
Jul 14, 2004 | 3.488 | 3.539 | 3.463 | 3.463 | 8,110 | -0.08(-2.16%) |
Jul 13, 2004 | 3.497 | 3.624 | 3.497 | 3.539 | 11,283 | -0.13(-3.48%) |
Jul 12, 2004 | 3.667 | 3.761 | 3.463 | 3.667 | 33,968 | -0.14(-3.79%) |
Jul 09, 2004 | 3.761 | 4.007 | 3.616 | 3.812 | 30,207 | +0.04(+1.13%) |
Jul 08, 2004 | 3.956 | 4.041 | 3.769 | 3.769 | 7,874 | -0.22(-5.54%) |
Jul 07, 2004 | 4.024 | 4.024 | 3.914 | 3.990 | 9,990 | -0.03(-0.64%) |
Jul 06, 2004 | 4.160 | 4.203 | 3.990 | 4.016 | 14,221 | -0.19(-4.45%) |
Jul 02, 2004 | 4.228 | 4.297 | 4.118 | 4.203 | 3,173 | -0.03(-0.60%) |
Jul 01, 2004 | 4.424 | 4.467 | 4.092 | 4.228 | 41,608 | -0.14(-3.31%) |
Jun 30, 2004 | 4.339 | 4.424 | 4.169 | 4.373 | 330,161 | +0.03(+0.78%) |
Jun 29, 2004 | 4.135 | 4.348 | 4.126 | 4.339 | 169,841 | +0.30(+7.37%) |
Jun 28, 2004 | 4.041 | 4.143 | 4.041 | 4.041 | 6,817 | -0.12(-2.86%) |
Jun 25, 2004 | 4.050 | 4.245 | 4.050 | 4.160 | 9,167 | -0.05(-1.21%) |
Jun 24, 2004 | 4.245 | 4.254 | 4.101 | 4.211 | 17,513 | -0.08(-1.79%) |
Jun 23, 2004 | 4.271 | 4.297 | 4.186 | 4.288 | 35,261 | +0.00(+0.00%) |
Jun 22, 2004 | 4.288 | 4.288 | 4.245 | 4.288 | 4,819 | +0.03(+0.80%) |
Jun 21, 2004 | 4.245 | 4.279 | 4.245 | 4.254 | 10,460 | -0.01(-0.20%) |
Jun 18, 2004 | 4.288 | 4.288 | 4.237 | 4.262 | 7,287 | +0.03(+0.60%) |
Jun 17, 2004 | 4.177 | 4.254 | 4.169 | 4.237 | 7,287 | -0.03(-0.60%) |
Jun 16, 2004 | 4.237 | 4.297 | 4.135 | 4.262 | 12,223 | +0.04(+1.01%) |
Jun 15, 2004 | 4.169 | 4.245 | 4.126 | 4.220 | 14,104 | +0.02(+0.40%) |
Jun 14, 2004 | 4.092 | 4.297 | 4.092 | 4.203 | 54,067 | +0.08(+1.86%) |
Jun 10, 2004 | 4.186 | 4.424 | 3.658 | 4.126 | 403,034 | -0.05(-1.22%) |
Jun 09, 2004 | 3.658 | 4.177 | 3.658 | 4.177 | 50,540 | +0.49(+13.39%) |
Jun 08, 2004 | 3.505 | 3.812 | 3.505 | 3.684 | 168,783 | +0.20(+5.61%) |
Jun 07, 2004 | 3.590 | 3.650 | 3.471 | 3.488 | 40,080 | -0.13(-3.53%) |
Jun 04, 2004 | 3.573 | 3.692 | 3.522 | 3.616 | 33,145 | +0.10(+2.91%) |
Jun 03, 2004 | 3.514 | 3.548 | 3.488 | 3.514 | 19,981 | -0.09(-2.36%) |
Jun 02, 2004 | 3.437 | 3.701 | 3.437 | 3.599 | 30,089 | +0.09(+2.67%) |