Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 400 | +0.01(+0.33%) |
May 27, 2005 | 2.860 | 3.010 | 2.600 | 3.010 | 4,877 | +0.07(+2.38%) |
May 26, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) |
May 25, 2005 | 2.990 | 3.110 | 2.940 | 2.940 | 3,000 | -0.01(-0.34%) |
May 24, 2005 | 3.130 | 3.210 | 2.950 | 2.950 | 700 | -0.07(-2.44%) |
May 23, 2005 | 3.010 | 3.024 | 3.000 | 3.024 | 400 | -0.01(-0.20%) |
May 20, 2005 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.031 | 3.060 | 3.030 | 3.030 | 400 | -0.07(-2.26%) |
May 18, 2005 | 3.000 | 3.100 | 3.000 | 3.100 | 2,000 | +0.12(+4.03%) |
May 17, 2005 | 2.700 | 2.980 | 2.650 | 2.980 | 7,125 | +0.25(+9.16%) |
May 16, 2005 | 2.730 | 2.839 | 2.730 | 2.730 | 900 | -0.14(-4.88%) |
May 13, 2005 | 2.870 | 2.870 | 2.870 | 2.870 | 400 | +0.16(+5.90%) |
May 12, 2005 | 2.820 | 2.820 | 2.710 | 2.710 | 1,000 | -0.12(-4.24%) |
May 11, 2005 | 3.110 | 3.170 | 2.670 | 2.830 | 4,957 | -0.28(-9.00%) |
May 10, 2005 | 3.020 | 3.410 | 3.000 | 3.110 | 7,000 | +0.21(+7.24%) |
May 09, 2005 | 2.600 | 3.000 | 2.600 | 2.900 | 2,943 | +0.28(+10.69%) |
May 06, 2005 | 2.620 | 2.620 | 2.620 | 2.620 | 200 | +0.06(+2.34%) |
May 05, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 500 | +0.03(+1.19%) |
May 04, 2005 | 2.540 | 2.640 | 2.520 | 2.530 | 2,700 | -0.01(-0.39%) |
May 03, 2005 | 2.660 | 2.660 | 2.540 | 2.540 | 5,000 | -0.21(-7.64%) |
May 02, 2005 | 2.600 | 2.750 | 2.600 | 2.750 | 4,217 | +0.16(+6.18%) |
Apr 29, 2005 | 2.705 | 2.705 | 2.590 | 2.590 | 3,800 | -0.23(-8.16%) |
Apr 28, 2005 | 2.620 | 2.820 | 2.620 | 2.820 | 1,300 | +0.20(+7.63%) |
Apr 27, 2005 | 2.621 | 2.630 | 2.620 | 2.620 | 500 | +0.00(+0.00%) |
Apr 26, 2005 | 2.620 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 2.690 | 2.760 | 2.520 | 2.620 | 2,700 | +0.04(+1.55%) |
Apr 22, 2005 | 2.670 | 2.670 | 2.510 | 2.580 | 2,388 | -0.09(-3.37%) |
Apr 21, 2005 | 2.440 | 2.670 | 2.440 | 2.670 | 3,460 | +0.10(+3.89%) |
Apr 20, 2005 | 2.720 | 2.770 | 2.360 | 2.570 | 9,700 | -0.15(-5.48%) |
Apr 19, 2005 | 2.730 | 2.730 | 2.610 | 2.719 | 2,150 | -0.01(-0.40%) |
Apr 18, 2005 | 2.790 | 2.800 | 2.670 | 2.730 | 1,475 | -0.06(-2.15%) |
Apr 15, 2005 | 2.580 | 2.790 | 2.580 | 2.790 | 6,264 | -0.26(-8.58%) |
Apr 14, 2005 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 3.128 | 3.130 | 3.052 | 3.052 | 425 | +0.00(+0.07%) |
Apr 11, 2005 | 2.990 | 3.050 | 2.990 | 3.050 | 1,050 | +0.07(+2.35%) |
Apr 08, 2005 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 2.970 | 2.980 | 2.970 | 2.980 | 900 | +0.03(+1.02%) |
Apr 06, 2005 | 3.000 | 3.000 | 2.810 | 2.950 | 1,930 | -0.15(-4.84%) |
Apr 05, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 400 | +0.05(+1.64%) |
Apr 04, 2005 | 3.190 | 3.190 | 3.050 | 3.050 | 2,318 | -0.16(-5.10%) |
Apr 01, 2005 | 3.150 | 3.214 | 3.150 | 3.214 | 526 | +0.07(+2.32%) |
Mar 31, 2005 | 3.190 | 3.190 | 3.141 | 3.141 | 500 | -0.05(-1.54%) |
Mar 30, 2005 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 3.150 | 3.219 | 3.150 | 3.190 | 2,450 | +0.04(+1.27%) |
Mar 28, 2005 | 3.650 | 3.650 | 3.150 | 3.150 | 3,538 | -0.15(-4.55%) |
Mar 24, 2005 | 3.300 | 3.368 | 3.250 | 3.300 | 34,808 | +0.10(+3.12%) |
Mar 23, 2005 | 3.189 | 3.240 | 3.189 | 3.200 | 3,100 | +0.15(+5.06%) |
Mar 22, 2005 | 3.120 | 3.179 | 3.046 | 3.046 | 1,775 | -0.03(-1.10%) |
Mar 21, 2005 | 3.120 | 3.120 | 3.080 | 3.080 | 5,760 | +0.08(+2.67%) |
Mar 18, 2005 | 3.120 | 3.120 | 3.000 | 3.000 | 3,500 | -0.12(-3.82%) |
Mar 17, 2005 | 3.120 | 3.120 | 3.119 | 3.119 | 680 | +0.07(+2.26%) |
Mar 16, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 3.060 | 3.060 | 3.050 | 3.050 | 700 | +0.01(+0.33%) |
Mar 14, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | -0.01(-0.33%) |
Mar 10, 2005 | 3.000 | 3.060 | 3.000 | 3.050 | 2,716 | -0.06(-1.90%) |
Mar 09, 2005 | 3.160 | 3.160 | 3.070 | 3.109 | 800 | -0.01(-0.38%) |
Mar 08, 2005 | 3.208 | 3.210 | 3.121 | 3.121 | 608 | +0.00(+0.03%) |
Mar 07, 2005 | 3.020 | 3.120 | 3.020 | 3.120 | 525 | +0.10(+3.31%) |
Mar 04, 2005 | 3.030 | 3.137 | 3.020 | 3.020 | 600 | +0.00(+0.00%) |
Mar 03, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 3.000 | 3.030 | 3.000 | 3.020 | 2,300 | -0.06(-1.95%) |
Mar 01, 2005 | 3.000 | 3.080 | 2.981 | 3.080 | 3,374 | +0.08(+2.67%) |
Feb 28, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | +0.00(+0.00%) |
Feb 25, 2005 | 3.070 | 3.070 | 3.000 | 3.000 | 1,200 | +0.00(+0.00%) |
Feb 24, 2005 | 3.050 | 3.100 | 3.000 | 3.000 | 4,421 | -0.15(-4.76%) |
Feb 23, 2005 | 3.090 | 3.170 | 3.090 | 3.150 | 1,300 | -0.12(-3.67%) |
Feb 22, 2005 | 3.020 | 3.390 | 3.020 | 3.270 | 3,816 | +0.05(+1.55%) |
Feb 18, 2005 | 3.120 | 3.370 | 3.090 | 3.220 | 4,921 | -0.08(-2.42%) |
Feb 17, 2005 | 2.980 | 3.480 | 2.980 | 3.300 | 6,042 | +0.12(+3.81%) |
Feb 16, 2005 | 3.250 | 3.250 | 3.120 | 3.179 | 2,250 | -0.07(-2.18%) |
Feb 15, 2005 | 3.430 | 3.430 | 3.250 | 3.250 | 4,544 | -0.18(-5.25%) |
Feb 14, 2005 | 3.440 | 3.440 | 3.190 | 3.430 | 7,415 | -0.02(-0.58%) |
Feb 11, 2005 | 2.930 | 3.450 | 2.930 | 3.450 | 4,787 | +0.69(+24.95%) |
Feb 10, 2005 | 2.970 | 2.970 | 2.761 | 2.761 | 2,190 | -0.09(-3.12%) |
Feb 09, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 2.901 | 2.901 | 2.840 | 2.850 | 4,421 | -0.02(-0.56%) |
Feb 07, 2005 | 2.980 | 2.980 | 2.850 | 2.866 | 3,300 | -0.10(-3.50%) |
Feb 04, 2005 | 3.100 | 3.100 | 2.930 | 2.970 | 3,400 | -0.13(-4.16%) |
Feb 03, 2005 | 2.890 | 3.120 | 2.890 | 3.099 | 4,400 | +0.21(+7.23%) |
Feb 02, 2005 | 2.810 | 3.030 | 2.810 | 2.890 | 5,100 | -0.06(-2.03%) |
Feb 01, 2005 | 3.180 | 3.180 | 2.860 | 2.950 | 900 | -0.02(-0.67%) |
Jan 31, 2005 | 2.810 | 3.240 | 2.810 | 2.970 | 8,306 | -0.03(-1.00%) |
Jan 28, 2005 | 3.170 | 3.239 | 2.750 | 3.000 | 20,931 | -0.05(-1.64%) |
Jan 27, 2005 | 2.980 | 3.050 | 2.940 | 3.050 | 2,500 | +0.05(+1.67%) |
Jan 26, 2005 | 2.900 | 3.019 | 2.890 | 3.000 | 4,900 | -0.02(-0.66%) |
Jan 25, 2005 | 2.890 | 3.260 | 2.890 | 3.020 | 7,785 | -0.21(-6.50%) |
Jan 24, 2005 | 3.420 | 3.420 | 3.230 | 3.230 | 4,053 | -0.17(-5.00%) |
Jan 21, 2005 | 3.450 | 3.720 | 3.220 | 3.400 | 14,060 | +0.20(+6.25%) |
Jan 20, 2005 | 3.200 | 3.200 | 3.142 | 3.200 | 740 | -0.03(-0.87%) |
Jan 19, 2005 | 2.944 | 3.440 | 2.931 | 3.228 | 11,015 | +0.48(+17.38%) |
Jan 18, 2005 | 2.761 | 2.900 | 2.750 | 2.750 | 8,566 | -0.25(-8.33%) |
Jan 14, 2005 | 2.750 | 3.111 | 2.750 | 3.000 | 14,823 | +0.12(+4.17%) |
Jan 13, 2005 | 3.190 | 3.190 | 2.829 | 2.880 | 20,222 | -0.34(-10.56%) |
Jan 12, 2005 | 3.570 | 3.570 | 3.150 | 3.220 | 8,580 | -0.09(-2.75%) |
Jan 11, 2005 | 3.280 | 3.480 | 3.250 | 3.311 | 11,892 | -0.23(-6.47%) |
Jan 10, 2005 | 3.610 | 3.650 | 3.330 | 3.540 | 18,342 | +0.03(+0.85%) |
Jan 07, 2005 | 3.960 | 4.090 | 3.350 | 3.510 | 57,032 | -0.07(-1.93%) |
Jan 06, 2005 | 3.590 | 3.709 | 3.350 | 3.579 | 31,885 | +0.03(+0.82%) |
Jan 05, 2005 | 3.820 | 3.820 | 3.200 | 3.550 | 11,851 | -0.44(-11.03%) |
Jan 04, 2005 | 3.940 | 4.140 | 3.820 | 3.990 | 10,475 | +0.04(+1.01%) |
Jan 03, 2005 | 3.930 | 4.049 | 3.930 | 3.950 | 1,340 | -0.19(-4.61%) |
Dec 31, 2004 | 3.920 | 4.239 | 3.920 | 4.141 | 9,100 | -0.10(-2.33%) |
Dec 30, 2004 | 4.000 | 4.450 | 4.000 | 4.240 | 7,200 | -0.10(-2.28%) |
Dec 29, 2004 | 4.200 | 4.400 | 4.080 | 4.339 | 10,100 | +0.17(+4.05%) |
Dec 28, 2004 | 4.000 | 4.170 | 3.950 | 4.170 | 11,800 | +0.04(+0.97%) |
Dec 27, 2004 | 3.898 | 4.140 | 3.898 | 4.130 | 13,200 | +0.24(+6.17%) |
Dec 23, 2004 | 3.880 | 3.932 | 3.880 | 3.890 | 5,500 | +0.04(+1.01%) |
Dec 22, 2004 | 4.200 | 4.200 | 3.630 | 3.851 | 24,400 | -0.34(-8.09%) |
Dec 21, 2004 | 4.050 | 4.190 | 3.920 | 4.190 | 36,900 | +0.24(+6.08%) |
Dec 20, 2004 | 4.130 | 4.300 | 3.750 | 3.950 | 47,800 | +0.21(+5.61%) |
Dec 17, 2004 | 3.430 | 3.740 | 3.310 | 3.740 | 51,400 | +0.43(+12.99%) |
Dec 16, 2004 | 3.390 | 3.750 | 3.020 | 3.310 | 185,500 | +0.81(+32.40%) |
Dec 15, 2004 | 2.500 | 2.500 | 2.400 | 2.500 | 5,100 | +0.12(+5.04%) |
Dec 14, 2004 | 2.496 | 2.496 | 2.370 | 2.380 | 1,600 | +0.03(+1.28%) |
Dec 13, 2004 | 2.577 | 2.580 | 2.300 | 2.350 | 11,100 | -0.15(-6.00%) |
Dec 10, 2004 | 2.500 | 2.530 | 2.500 | 2.500 | 1,500 | +0.00(+0.00%) |
Dec 09, 2004 | 2.260 | 2.530 | 2.260 | 2.500 | 12,900 | +0.08(+3.31%) |
Dec 08, 2004 | 2.420 | 2.420 | 2.390 | 2.420 | 2,500 | +0.07(+2.98%) |
Dec 07, 2004 | 2.260 | 2.430 | 2.260 | 2.350 | 3,600 | -0.08(-3.29%) |
Dec 06, 2004 | 2.430 | 2.430 | 2.410 | 2.430 | 5,800 | +0.00(+0.00%) |
Dec 03, 2004 | 2.300 | 2.450 | 2.300 | 2.430 | 6,800 | +0.11(+4.74%) |
Dec 02, 2004 | 2.390 | 2.410 | 2.320 | 2.320 | 2,200 | +0.00(+0.00%) |
Dec 01, 2004 | 2.470 | 2.470 | 2.180 | 2.320 | 12,300 | +0.14(+6.42%) |
Nov 30, 2004 | 2.300 | 2.390 | 2.180 | 2.180 | 15,800 | -0.10(-4.39%) |
Nov 29, 2004 | 2.570 | 2.570 | 2.260 | 2.280 | 6,400 | +0.02(+0.88%) |
Nov 26, 2004 | 2.280 | 2.399 | 2.260 | 2.260 | 700 | +0.03(+1.35%) |
Nov 24, 2004 | 2.270 | 2.270 | 2.220 | 2.230 | 3,300 | -0.12(-5.11%) |
Nov 23, 2004 | 2.270 | 2.350 | 2.270 | 2.350 | 300 | +0.05(+2.17%) |
Nov 22, 2004 | 2.350 | 2.350 | 2.280 | 2.300 | 6,700 | +0.01(+0.44%) |
Nov 19, 2004 | 2.340 | 2.470 | 2.290 | 2.290 | 24,500 | -0.01(-0.43%) |
Nov 18, 2004 | 2.420 | 2.510 | 2.300 | 2.300 | 34,600 | -0.19(-7.63%) |
Nov 17, 2004 | 2.500 | 2.500 | 2.430 | 2.490 | 4,700 | -0.11(-4.19%) |
Nov 16, 2004 | 2.510 | 2.600 | 2.510 | 2.599 | 3,700 | +0.04(+1.52%) |
Nov 15, 2004 | 2.770 | 2.780 | 2.500 | 2.560 | 2,300 | -0.19(-6.91%) |
Nov 12, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 2.740 | 2.750 | 2.740 | 2.750 | 1,000 | +0.24(+9.56%) |
Nov 10, 2004 | 2.360 | 2.690 | 2.360 | 2.510 | 5,900 | +0.08(+3.29%) |
Nov 09, 2004 | 2.600 | 2.600 | 2.430 | 2.430 | 4,200 | -0.17(-6.54%) |
Nov 08, 2004 | 2.600 | 2.940 | 2.590 | 2.600 | 6,300 | +0.00(+0.00%) |
Nov 05, 2004 | 2.840 | 2.850 | 2.600 | 2.600 | 9,800 | -0.12(-4.41%) |
Nov 04, 2004 | 2.750 | 2.750 | 2.650 | 2.720 | 3,700 | -0.12(-4.19%) |
Nov 03, 2004 | 2.990 | 2.990 | 2.560 | 2.839 | 5,200 | +0.09(+3.24%) |
Nov 02, 2004 | 2.960 | 3.290 | 2.750 | 2.750 | 2,700 | +0.13(+4.92%) |
Nov 01, 2004 | 2.890 | 3.010 | 2.621 | 2.621 | 1,000 | +0.04(+1.55%) |
Oct 29, 2004 | 2.990 | 3.000 | 2.581 | 2.581 | 1,300 | -0.07(-2.60%) |
Oct 28, 2004 | 3.130 | 3.130 | 2.620 | 2.650 | 81,600 | -0.31(-10.44%) |
Oct 27, 2004 | 2.650 | 2.979 | 2.650 | 2.959 | 2,700 | +0.12(+4.19%) |
Oct 26, 2004 | 2.900 | 2.900 | 2.840 | 2.840 | 900 | +0.09(+3.27%) |
Oct 25, 2004 | 2.951 | 2.951 | 2.450 | 2.750 | 6,200 | -0.24(-8.03%) |
Oct 22, 2004 | 2.960 | 3.050 | 2.930 | 2.990 | 1,000 | +0.24(+8.73%) |
Oct 21, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | -0.12(-4.18%) |
Oct 20, 2004 | 3.050 | 3.050 | 2.870 | 2.870 | 1,700 | +0.03(+1.06%) |
Oct 19, 2004 | 2.900 | 3.080 | 2.840 | 2.840 | 3,000 | -0.18(-5.96%) |
Oct 18, 2004 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 2.880 | 3.110 | 2.870 | 3.020 | 1,000 | +0.22(+7.86%) |
Oct 14, 2004 | 3.150 | 3.270 | 2.800 | 2.800 | 5,200 | -0.06(-2.10%) |
Oct 13, 2004 | 3.230 | 3.230 | 2.780 | 2.860 | 8,500 | -0.13(-4.35%) |
Oct 12, 2004 | 3.150 | 3.150 | 2.990 | 2.990 | 1,400 | -0.08(-2.61%) |
Oct 11, 2004 | 3.000 | 3.250 | 2.890 | 3.070 | 10,100 | +0.08(+2.68%) |
Oct 08, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 200 | +0.13(+4.55%) |
Oct 07, 2004 | 2.900 | 2.900 | 2.560 | 2.860 | 2,600 | -0.14(-4.67%) |
Oct 06, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Oct 05, 2004 | 3.580 | 3.580 | 2.950 | 3.000 | 3,900 | +0.01(+0.33%) |
Oct 04, 2004 | 2.470 | 2.990 | 2.450 | 2.990 | 6,700 | +0.23(+8.33%) |
Oct 01, 2004 | 2.710 | 3.000 | 2.660 | 2.760 | 4,400 | +0.01(+0.36%) |
Sep 30, 2004 | 2.420 | 3.030 | 2.420 | 2.750 | 5,700 | +0.05(+1.85%) |
Sep 29, 2004 | 2.680 | 2.850 | 2.380 | 2.700 | 12,200 | +0.03(+1.12%) |
Sep 28, 2004 | 2.710 | 2.710 | 2.550 | 2.670 | 5,700 | -0.08(-2.87%) |
Sep 27, 2004 | 2.821 | 3.030 | 2.700 | 2.749 | 16,900 | -0.24(-8.06%) |
Sep 24, 2004 | 3.190 | 3.340 | 2.820 | 2.990 | 18,500 | -0.11(-3.55%) |
Sep 23, 2004 | 2.830 | 3.400 | 2.830 | 3.100 | 33,600 | +0.07(+2.31%) |
Sep 22, 2004 | 3.390 | 3.390 | 3.000 | 3.030 | 2,400 | -0.66(-17.86%) |
Sep 21, 2004 | 3.370 | 3.689 | 3.370 | 3.689 | 2,600 | +0.18(+5.10%) |
Sep 20, 2004 | 3.501 | 3.511 | 3.501 | 3.510 | 2,400 | +0.08(+2.33%) |
Sep 17, 2004 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.14(-3.92%) |
Sep 16, 2004 | 3.239 | 3.750 | 3.239 | 3.570 | 4,500 | +0.07(+2.00%) |
Sep 15, 2004 | 3.600 | 3.600 | 3.500 | 3.500 | 900 | +0.00(+0.00%) |
Sep 14, 2004 | 3.540 | 3.711 | 3.289 | 3.500 | 6,600 | -0.08(-2.23%) |
Sep 13, 2004 | 3.000 | 3.740 | 3.000 | 3.580 | 18,600 | -0.28(-7.25%) |
Sep 10, 2004 | 3.780 | 3.950 | 3.180 | 3.860 | 5,100 | -0.03(-0.75%) |
Sep 09, 2004 | 3.800 | 3.990 | 3.620 | 3.889 | 10,400 | +0.01(+0.23%) |
Sep 08, 2004 | 3.330 | 4.280 | 3.330 | 3.880 | 14,950 | +0.27(+7.48%) |
Sep 07, 2004 | 3.380 | 3.680 | 3.380 | 3.610 | 30,386 | +0.31(+9.39%) |
Sep 03, 2004 | 3.121 | 3.540 | 3.090 | 3.300 | 17,900 | +0.26(+8.55%) |
Sep 02, 2004 | 3.090 | 3.300 | 2.850 | 3.040 | 2,700 | -0.04(-1.30%) |
Sep 01, 2004 | 3.080 | 3.370 | 2.950 | 3.080 | 4,200 | +0.09(+3.01%) |
Aug 31, 2004 | 3.070 | 3.070 | 2.910 | 2.990 | 2,300 | -0.03(-0.99%) |
Aug 30, 2004 | 3.040 | 3.270 | 2.900 | 3.020 | 11,900 | +0.00(+0.00%) |
Aug 27, 2004 | 3.140 | 3.400 | 3.000 | 3.020 | 5,000 | -0.14(-4.43%) |
Aug 26, 2004 | 3.300 | 3.300 | 2.980 | 3.160 | 2,300 | +0.01(+0.32%) |
Aug 25, 2004 | 3.380 | 3.390 | 2.990 | 3.150 | 5,900 | +0.05(+1.61%) |
Aug 24, 2004 | 3.410 | 3.420 | 3.030 | 3.100 | 5,200 | -0.19(-5.78%) |
Aug 23, 2004 | 3.450 | 3.450 | 3.050 | 3.290 | 1,800 | -0.20(-5.73%) |
Aug 20, 2004 | 3.340 | 3.490 | 3.000 | 3.490 | 6,100 | +0.14(+4.18%) |
Aug 19, 2004 | 3.040 | 3.350 | 3.020 | 3.350 | 2,200 | +0.17(+5.35%) |
Aug 18, 2004 | 3.040 | 3.180 | 3.040 | 3.180 | 500 | -0.12(-3.64%) |
Aug 17, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 3.100 | 3.450 | 3.100 | 3.300 | 4,900 | +0.11(+3.45%) |
Aug 13, 2004 | 3.062 | 3.200 | 3.000 | 3.190 | 2,600 | +0.01(+0.31%) |
Aug 12, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 3.430 | 3.430 | 3.070 | 3.180 | 4,400 | -0.29(-8.36%) |
Aug 10, 2004 | 3.270 | 3.810 | 3.270 | 3.470 | 3,600 | +0.17(+5.15%) |
Aug 09, 2004 | 3.410 | 3.500 | 3.300 | 3.300 | 1,200 | +0.06(+1.85%) |
Aug 06, 2004 | 3.240 | 3.600 | 3.230 | 3.240 | 4,900 | -0.29(-8.22%) |
Aug 05, 2004 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 3.170 | 3.530 | 3.170 | 3.530 | 6,400 | +0.28(+8.62%) |
Aug 03, 2004 | 3.390 | 3.400 | 3.170 | 3.250 | 2,400 | +0.00(+0.00%) |
Aug 02, 2004 | 3.400 | 3.400 | 3.200 | 3.250 | 21,600 | -0.35(-9.72%) |
Jul 30, 2004 | 3.210 | 4.070 | 3.210 | 3.600 | 2,700 | +0.03(+0.84%) |
Jul 29, 2004 | 3.620 | 3.620 | 3.450 | 3.570 | 3,200 | +0.07(+2.00%) |
Jul 28, 2004 | 3.730 | 3.730 | 3.500 | 3.500 | 1,900 | -0.24(-6.42%) |
Jul 27, 2004 | 4.090 | 4.090 | 3.500 | 3.740 | 1,400 | +0.03(+0.81%) |
Jul 26, 2004 | 3.660 | 4.120 | 3.500 | 3.710 | 8,100 | +0.06(+1.64%) |
Jul 23, 2004 | 3.810 | 4.190 | 3.500 | 3.650 | 13,500 | -0.12(-3.18%) |
Jul 22, 2004 | 3.680 | 3.780 | 3.520 | 3.770 | 5,700 | +0.12(+3.29%) |
Jul 21, 2004 | 3.800 | 3.800 | 3.650 | 3.650 | 1,500 | -0.06(-1.62%) |
Jul 20, 2004 | 3.890 | 3.890 | 3.460 | 3.710 | 2,900 | +0.09(+2.49%) |
Jul 19, 2004 | 3.830 | 3.890 | 3.500 | 3.620 | 2,200 | -0.09(-2.43%) |
Jul 16, 2004 | 3.560 | 3.760 | 3.560 | 3.710 | 700 | +0.00(+0.00%) |
Jul 15, 2004 | 3.590 | 3.770 | 3.590 | 3.710 | 1,000 | +0.03(+0.82%) |
Jul 14, 2004 | 3.730 | 3.730 | 3.540 | 3.680 | 1,000 | +0.04(+1.10%) |
Jul 13, 2004 | 3.780 | 3.780 | 3.260 | 3.640 | 14,500 | -0.13(-3.45%) |
Jul 12, 2004 | 3.750 | 3.840 | 3.750 | 3.770 | 600 | -0.03(-0.79%) |
Jul 09, 2004 | 3.750 | 3.890 | 3.570 | 3.800 | 9,700 | +0.16(+4.40%) |
Jul 08, 2004 | 3.780 | 3.780 | 3.640 | 3.640 | 300 | -0.27(-6.91%) |
Jul 07, 2004 | 3.910 | 3.910 | 3.910 | 3.910 | 100 | +0.15(+3.99%) |
Jul 06, 2004 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.11(+3.01%) |
Jul 02, 2004 | 3.910 | 3.910 | 3.650 | 3.650 | 500 | -0.25(-6.41%) |
Jul 01, 2004 | 3.710 | 3.900 | 3.710 | 3.900 | 1,300 | +0.27(+7.44%) |
Jun 30, 2004 | 3.760 | 3.830 | 3.580 | 3.630 | 4,400 | -0.17(-4.47%) |
Jun 29, 2004 | 3.810 | 3.810 | 3.720 | 3.800 | 6,100 | -0.12(-3.06%) |
Jun 28, 2004 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 3.790 | 3.920 | 3.650 | 3.920 | 800 | +0.02(+0.51%) |
Jun 24, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 3.860 | 4.050 | 3.440 | 3.900 | 4,800 | +0.05(+1.30%) |
Jun 22, 2004 | 3.860 | 3.890 | 3.590 | 3.850 | 4,600 | -0.15(-3.75%) |
Jun 21, 2004 | 3.680 | 4.000 | 3.660 | 4.000 | 1,000 | +0.05(+1.27%) |
Jun 18, 2004 | 3.940 | 4.030 | 3.940 | 3.950 | 8,000 | +0.00(+0.00%) |
Jun 17, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 3.950 | 4.050 | 3.620 | 3.950 | 6,400 | -0.05(-1.25%) |
Jun 15, 2004 | 3.990 | 4.100 | 3.980 | 4.000 | 3,300 | +0.00(+0.00%) |
Jun 14, 2004 | 4.040 | 4.290 | 3.320 | 4.000 | 6,600 | -0.39(-8.88%) |
Jun 10, 2004 | 4.350 | 4.400 | 4.070 | 4.390 | 6,000 | +0.11(+2.57%) |
Jun 09, 2004 | 4.310 | 4.310 | 4.150 | 4.280 | 900 | -0.12(-2.73%) |
Jun 08, 2004 | 4.290 | 4.400 | 4.290 | 4.400 | 2,400 | +0.01(+0.23%) |
Jun 07, 2004 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 4.300 | 4.390 | 4.300 | 4.390 | 500 | +0.04(+0.92%) |
Jun 03, 2004 | 4.440 | 4.440 | 4.350 | 4.350 | 600 | -0.10(-2.25%) |
Jun 02, 2004 | 4.400 | 4.500 | 4.110 | 4.450 | 3,600 | -0.14(-3.03%) |