Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.605 | 3.605 | 3.605 | 3.605 | 840 | -0.06(-1.66%) |
May 27, 2005 | 3.530 | 3.680 | 3.530 | 3.666 | 6,443 | +0.10(+2.91%) |
May 26, 2005 | 3.641 | 3.641 | 3.423 | 3.563 | 62,470 | -0.08(-2.16%) |
May 25, 2005 | 3.670 | 3.684 | 3.641 | 3.641 | 45,102 | -0.00(-0.10%) |
May 24, 2005 | 3.680 | 3.684 | 3.645 | 3.645 | 148,753 | -0.04(-1.16%) |
May 23, 2005 | 3.677 | 3.691 | 3.677 | 3.687 | 9,804 | -0.06(-1.62%) |
May 20, 2005 | 3.784 | 3.845 | 3.712 | 3.748 | 20,730 | -0.04(-0.94%) |
May 19, 2005 | 3.520 | 3.980 | 3.509 | 3.784 | 75,077 | +0.34(+9.73%) |
May 18, 2005 | 3.552 | 3.552 | 3.427 | 3.448 | 10,925 | -0.07(-2.13%) |
May 17, 2005 | 3.530 | 3.550 | 3.523 | 3.523 | 4,482 | -0.01(-0.40%) |
May 16, 2005 | 3.480 | 3.538 | 3.459 | 3.538 | 9,524 | +0.02(+0.61%) |
May 13, 2005 | 3.491 | 3.516 | 3.491 | 3.516 | 1,120 | +0.01(+0.20%) |
May 12, 2005 | 3.552 | 3.552 | 3.427 | 3.509 | 25,492 | -0.06(-1.70%) |
May 11, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 280 | +0.02(+0.50%) |
May 10, 2005 | 3.570 | 3.655 | 3.534 | 3.552 | 10,645 | +0.02(+0.51%) |
May 09, 2005 | 3.398 | 3.534 | 3.398 | 3.534 | 32,215 | +0.10(+2.80%) |
May 06, 2005 | 3.498 | 3.534 | 3.423 | 3.438 | 41,180 | -0.06(-1.73%) |
May 05, 2005 | 3.498 | 3.552 | 3.498 | 3.498 | 47,623 | +0.04(+1.14%) |
May 04, 2005 | 3.348 | 3.459 | 3.348 | 3.459 | 65,832 | +0.11(+3.30%) |
May 03, 2005 | 3.123 | 3.388 | 3.088 | 3.348 | 265,291 | -0.34(-9.20%) |
May 02, 2005 | 3.680 | 3.748 | 3.609 | 3.687 | 33,336 | +0.00(+0.10%) |
Apr 29, 2005 | 3.712 | 3.712 | 3.659 | 3.684 | 12,326 | -0.04(-0.96%) |
Apr 28, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 3.902 | 3.909 | 3.720 | 3.720 | 12,326 | -0.17(-4.49%) |
Apr 26, 2005 | 3.902 | 3.902 | 3.894 | 3.894 | 1,960 | +0.01(+0.37%) |
Apr 25, 2005 | 3.941 | 3.980 | 3.873 | 3.880 | 6,723 | -0.02(-0.55%) |
Apr 22, 2005 | 3.927 | 3.927 | 3.902 | 3.902 | 3,641 | +0.02(+0.46%) |
Apr 21, 2005 | 3.927 | 3.927 | 3.884 | 3.884 | 1,400 | +0.00(+0.00%) |
Apr 20, 2005 | 3.837 | 3.887 | 3.795 | 3.884 | 11,485 | +0.04(+1.12%) |
Apr 19, 2005 | 3.805 | 3.841 | 3.805 | 3.841 | 560 | +0.04(+1.03%) |
Apr 18, 2005 | 3.855 | 3.861 | 3.802 | 3.802 | 25,212 | -0.07(-1.75%) |
Apr 15, 2005 | 3.930 | 3.952 | 3.859 | 3.870 | 16,248 | -0.08(-1.99%) |
Apr 14, 2005 | 4.016 | 4.052 | 3.927 | 3.948 | 9,244 | -0.11(-2.81%) |
Apr 13, 2005 | 4.127 | 4.152 | 4.016 | 4.062 | 8,964 | -0.06(-1.56%) |
Apr 12, 2005 | 4.176 | 4.194 | 4.123 | 4.127 | 17,648 | -0.02(-0.52%) |
Apr 11, 2005 | 4.084 | 4.148 | 4.084 | 4.148 | 4,482 | +0.09(+2.11%) |
Apr 08, 2005 | 4.069 | 4.084 | 3.944 | 4.062 | 43,981 | -0.04(-1.04%) |
Apr 07, 2005 | 4.201 | 4.201 | 4.105 | 4.105 | 2,801 | -0.10(-2.46%) |
Apr 06, 2005 | 3.909 | 4.209 | 3.873 | 4.209 | 19,609 | +0.30(+7.57%) |
Apr 05, 2005 | 3.927 | 3.944 | 3.912 | 3.912 | 7,563 | -0.01(-0.36%) |
Apr 04, 2005 | 4.016 | 4.016 | 3.927 | 3.927 | 11,485 | -0.14(-3.51%) |
Apr 01, 2005 | 4.123 | 4.123 | 4.019 | 4.069 | 45,102 | +0.00(+0.00%) |
Mar 31, 2005 | 4.105 | 4.105 | 4.069 | 4.069 | 19,049 | -0.01(-0.35%) |
Mar 30, 2005 | 3.927 | 4.105 | 3.927 | 4.084 | 91,045 | +0.30(+7.92%) |
Mar 29, 2005 | 3.745 | 3.784 | 3.702 | 3.784 | 7,003 | +0.04(+1.05%) |
Mar 28, 2005 | 3.820 | 3.820 | 3.745 | 3.745 | 24,091 | -0.09(-2.33%) |
Mar 24, 2005 | 3.777 | 3.927 | 3.777 | 3.834 | 46,783 | -0.01(-0.37%) |
Mar 23, 2005 | 3.716 | 3.927 | 3.716 | 3.848 | 57,988 | +0.07(+1.79%) |
Mar 22, 2005 | 3.595 | 3.841 | 3.595 | 3.780 | 40,059 | +0.10(+2.82%) |
Mar 21, 2005 | 3.937 | 3.937 | 3.677 | 3.677 | 45,382 | -0.19(-4.89%) |
Mar 18, 2005 | 4.052 | 4.052 | 3.866 | 3.866 | 20,730 | -0.11(-2.87%) |
Mar 17, 2005 | 3.923 | 3.980 | 3.923 | 3.980 | 10,645 | +0.04(+0.91%) |
Mar 16, 2005 | 3.980 | 3.980 | 3.944 | 3.944 | 7,283 | -0.01(-0.36%) |
Mar 15, 2005 | 3.927 | 3.962 | 3.927 | 3.959 | 5,882 | -0.01(-0.18%) |
Mar 14, 2005 | 3.927 | 3.998 | 3.927 | 3.966 | 19,049 | +0.04(+1.00%) |
Mar 11, 2005 | 3.909 | 3.980 | 3.891 | 3.927 | 10,365 | +0.00(+0.09%) |
Mar 10, 2005 | 3.859 | 4.005 | 3.859 | 3.923 | 87,123 | +0.04(+1.10%) |
Mar 09, 2005 | 4.230 | 4.266 | 3.727 | 3.880 | 303,670 | -0.32(-7.57%) |
Mar 08, 2005 | 4.287 | 4.287 | 4.198 | 4.198 | 53,226 | -0.10(-2.33%) |
Mar 07, 2005 | 4.284 | 4.301 | 4.230 | 4.298 | 36,418 | +0.01(+0.25%) |
Mar 04, 2005 | 4.337 | 4.355 | 4.287 | 4.287 | 45,662 | +0.00(+0.00%) |
Mar 03, 2005 | 4.426 | 4.426 | 4.287 | 4.287 | 10,365 | -0.18(-4.07%) |
Mar 02, 2005 | 4.419 | 4.498 | 4.419 | 4.469 | 24,091 | +0.01(+0.16%) |
Mar 01, 2005 | 4.498 | 4.498 | 4.426 | 4.462 | 21,290 | -0.09(-1.88%) |
Feb 28, 2005 | 4.569 | 4.573 | 4.491 | 4.548 | 17,928 | +0.01(+0.31%) |
Feb 25, 2005 | 4.141 | 4.569 | 4.141 | 4.533 | 200,019 | +0.37(+9.01%) |
Feb 24, 2005 | 4.194 | 4.248 | 4.073 | 4.159 | 77,598 | -0.07(-1.69%) |
Feb 23, 2005 | 4.330 | 4.330 | 4.230 | 4.230 | 7,563 | -0.08(-1.90%) |
Feb 22, 2005 | 4.316 | 4.326 | 4.166 | 4.312 | 22,691 | -0.02(-0.49%) |
Feb 18, 2005 | 4.373 | 4.384 | 4.316 | 4.334 | 113,456 | +0.02(+0.41%) |
Feb 17, 2005 | 4.301 | 4.344 | 4.284 | 4.316 | 25,492 | +0.05(+1.17%) |
Feb 16, 2005 | 4.301 | 4.301 | 4.212 | 4.266 | 49,024 | -0.05(-1.24%) |
Feb 15, 2005 | 4.266 | 4.319 | 4.244 | 4.319 | 26,893 | -0.01(-0.25%) |
Feb 14, 2005 | 4.309 | 4.337 | 4.287 | 4.330 | 10,365 | -0.04(-0.90%) |
Feb 11, 2005 | 4.266 | 4.369 | 4.212 | 4.369 | 45,942 | +0.01(+0.33%) |
Feb 10, 2005 | 4.359 | 4.394 | 4.323 | 4.355 | 96,928 | -0.01(-0.25%) |
Feb 09, 2005 | 4.405 | 4.405 | 4.319 | 4.366 | 142,590 | -0.01(-0.16%) |
Feb 08, 2005 | 4.426 | 4.426 | 4.341 | 4.373 | 24,372 | -0.11(-2.39%) |
Feb 07, 2005 | 4.541 | 4.541 | 4.448 | 4.480 | 28,574 | -0.07(-1.49%) |
Feb 04, 2005 | 4.291 | 4.573 | 4.291 | 4.548 | 82,640 | +0.21(+4.86%) |
Feb 03, 2005 | 4.362 | 4.380 | 4.337 | 4.337 | 19,609 | +0.01(+0.25%) |
Feb 02, 2005 | 4.398 | 4.444 | 4.326 | 4.326 | 32,776 | -0.09(-2.10%) |
Feb 01, 2005 | 4.391 | 4.587 | 4.355 | 4.419 | 95,807 | +0.05(+1.14%) |
Jan 31, 2005 | 4.426 | 4.444 | 4.369 | 4.369 | 29,694 | -0.00(-0.08%) |
Jan 28, 2005 | 4.341 | 4.426 | 4.330 | 4.373 | 41,180 | +0.02(+0.41%) |
Jan 27, 2005 | 4.430 | 4.430 | 4.334 | 4.355 | 34,737 | -0.09(-2.01%) |
Jan 26, 2005 | 4.312 | 4.444 | 4.284 | 4.444 | 33,336 | +0.11(+2.47%) |
Jan 25, 2005 | 4.391 | 4.494 | 4.287 | 4.337 | 35,017 | -0.04(-0.98%) |
Jan 24, 2005 | 4.366 | 4.416 | 4.301 | 4.380 | 18,209 | -0.05(-1.05%) |
Jan 21, 2005 | 4.426 | 4.455 | 4.387 | 4.426 | 9,524 | +0.05(+1.14%) |
Jan 20, 2005 | 4.591 | 4.591 | 4.376 | 4.376 | 32,776 | -0.23(-4.96%) |
Jan 19, 2005 | 4.587 | 4.855 | 4.587 | 4.605 | 111,215 | +0.05(+1.02%) |
Jan 18, 2005 | 4.369 | 4.633 | 4.359 | 4.558 | 91,325 | +0.24(+5.54%) |
Jan 14, 2005 | 4.287 | 4.351 | 4.287 | 4.319 | 34,457 | +0.03(+0.75%) |
Jan 13, 2005 | 4.269 | 4.291 | 4.251 | 4.287 | 75,917 | +0.06(+1.52%) |
Jan 12, 2005 | 4.216 | 4.223 | 4.216 | 4.223 | 3,921 | -0.05(-1.25%) |
Jan 11, 2005 | 4.266 | 4.280 | 4.212 | 4.276 | 43,141 | -0.01(-0.17%) |
Jan 10, 2005 | 4.337 | 4.369 | 4.266 | 4.284 | 11,485 | -0.06(-1.40%) |
Jan 07, 2005 | 4.319 | 4.344 | 4.209 | 4.344 | 28,013 | +0.02(+0.58%) |
Jan 06, 2005 | 4.266 | 4.319 | 4.212 | 4.319 | 54,907 | +0.11(+2.54%) |
Jan 05, 2005 | 4.276 | 4.284 | 4.212 | 4.212 | 6,163 | -0.06(-1.50%) |
Jan 04, 2005 | 4.194 | 4.312 | 4.194 | 4.276 | 26,333 | +0.08(+1.96%) |
Jan 03, 2005 | 4.319 | 4.319 | 4.194 | 4.194 | 13,446 | -0.09(-2.16%) |
Dec 31, 2004 | 4.319 | 4.341 | 4.287 | 4.287 | 7,003 | -0.03(-0.74%) |
Dec 30, 2004 | 4.176 | 4.337 | 4.176 | 4.319 | 38,659 | +0.12(+2.98%) |
Dec 29, 2004 | 4.401 | 4.401 | 4.180 | 4.194 | 17,368 | -0.21(-4.70%) |
Dec 28, 2004 | 4.355 | 4.480 | 4.355 | 4.401 | 53,786 | +0.05(+1.15%) |
Dec 27, 2004 | 4.198 | 4.351 | 4.198 | 4.351 | 34,457 | +0.16(+3.83%) |
Dec 23, 2004 | 4.176 | 4.194 | 4.141 | 4.191 | 47,343 | -0.00(-0.09%) |
Dec 22, 2004 | 4.105 | 4.194 | 4.105 | 4.194 | 45,942 | +0.00(+0.00%) |
Dec 21, 2004 | 4.176 | 4.194 | 4.123 | 4.194 | 65,552 | +0.04(+0.86%) |
Dec 20, 2004 | 4.194 | 4.194 | 4.080 | 4.159 | 27,173 | -0.05(-1.27%) |
Dec 17, 2004 | 4.212 | 4.212 | 4.073 | 4.212 | 47,063 | -0.05(-1.26%) |
Dec 16, 2004 | 4.194 | 4.266 | 4.144 | 4.266 | 74,797 | +0.02(+0.42%) |
Dec 15, 2004 | 4.144 | 4.262 | 3.730 | 4.248 | 138,108 | +0.11(+2.59%) |
Dec 14, 2004 | 4.301 | 4.373 | 4.109 | 4.141 | 31,935 | -0.20(-4.53%) |
Dec 13, 2004 | 4.409 | 4.409 | 4.176 | 4.337 | 70,875 | -0.02(-0.49%) |
Dec 10, 2004 | 4.458 | 4.512 | 4.234 | 4.359 | 63,311 | -0.10(-2.32%) |
Dec 09, 2004 | 4.198 | 4.548 | 4.198 | 4.462 | 214,586 | +0.25(+6.02%) |
Dec 08, 2004 | 4.244 | 4.248 | 4.109 | 4.209 | 43,141 | -0.03(-0.76%) |
Dec 07, 2004 | 4.059 | 4.241 | 4.059 | 4.241 | 19,889 | +0.19(+4.58%) |
Dec 06, 2004 | 4.141 | 4.159 | 3.962 | 4.055 | 68,914 | -0.04(-0.87%) |
Dec 03, 2004 | 4.141 | 4.169 | 4.091 | 4.091 | 17,648 | -0.09(-2.05%) |
Dec 02, 2004 | 4.052 | 4.176 | 4.052 | 4.176 | 21,570 | +0.14(+3.54%) |
Dec 01, 2004 | 4.105 | 4.176 | 3.891 | 4.034 | 45,942 | -0.07(-1.74%) |
Nov 30, 2004 | 4.109 | 4.184 | 4.077 | 4.105 | 16,248 | -0.03(-0.69%) |
Nov 29, 2004 | 4.109 | 4.134 | 4.052 | 4.134 | 6,443 | +0.07(+1.85%) |
Nov 26, 2004 | 4.069 | 4.116 | 4.059 | 4.059 | 3,921 | +0.01(+0.35%) |
Nov 24, 2004 | 3.998 | 4.141 | 3.998 | 4.044 | 17,648 | +0.05(+1.16%) |
Nov 23, 2004 | 4.230 | 4.230 | 3.994 | 3.998 | 173,405 | -0.20(-4.68%) |
Nov 22, 2004 | 4.223 | 4.230 | 4.109 | 4.194 | 33,056 | -0.03(-0.68%) |
Nov 19, 2004 | 4.230 | 4.244 | 4.223 | 4.223 | 17,648 | -0.02(-0.50%) |
Nov 18, 2004 | 4.248 | 4.248 | 4.141 | 4.244 | 32,496 | +0.03(+0.76%) |
Nov 17, 2004 | 4.248 | 4.251 | 4.169 | 4.212 | 39,779 | -0.04(-0.84%) |
Nov 16, 2004 | 4.191 | 4.284 | 4.141 | 4.248 | 68,914 | +0.12(+3.03%) |
Nov 15, 2004 | 4.159 | 4.173 | 4.077 | 4.123 | 107,573 | +0.09(+2.21%) |
Nov 12, 2004 | 4.194 | 4.284 | 3.902 | 4.034 | 92,165 | -0.12(-3.00%) |
Nov 11, 2004 | 3.927 | 4.248 | 3.927 | 4.159 | 91,885 | +0.27(+7.08%) |
Nov 10, 2004 | 3.944 | 4.266 | 3.884 | 3.884 | 209,263 | -0.08(-2.07%) |
Nov 09, 2004 | 4.002 | 4.016 | 3.873 | 3.966 | 34,737 | -0.09(-2.11%) |
Nov 08, 2004 | 4.084 | 4.084 | 4.002 | 4.052 | 101,410 | -0.04(-0.87%) |
Nov 05, 2004 | 4.034 | 4.194 | 4.034 | 4.087 | 52,946 | -0.05(-1.21%) |
Nov 04, 2004 | 4.016 | 4.137 | 4.005 | 4.137 | 104,491 | +0.12(+3.02%) |
Nov 03, 2004 | 3.784 | 4.105 | 3.766 | 4.016 | 502,569 | +0.27(+7.14%) |
Nov 02, 2004 | 3.480 | 4.194 | 3.480 | 3.748 | 251,284 | +0.51(+15.64%) |
Nov 01, 2004 | 3.216 | 3.241 | 3.148 | 3.241 | 19,889 | +0.06(+2.02%) |
Oct 29, 2004 | 3.170 | 3.248 | 3.145 | 3.177 | 6,723 | +0.01(+0.23%) |
Oct 28, 2004 | 3.216 | 3.248 | 3.170 | 3.170 | 26,052 | -0.08(-2.42%) |
Oct 27, 2004 | 3.213 | 3.248 | 3.213 | 3.248 | 2,801 | +0.04(+1.11%) |
Oct 26, 2004 | 3.241 | 3.241 | 3.213 | 3.213 | 19,609 | +0.00(+0.00%) |
Oct 25, 2004 | 3.216 | 3.216 | 3.213 | 3.213 | 4,202 | -0.03(-0.99%) |
Oct 22, 2004 | 3.227 | 3.245 | 3.213 | 3.245 | 5,042 | +0.03(+1.00%) |
Oct 21, 2004 | 3.173 | 3.213 | 3.156 | 3.213 | 8,684 | +0.04(+1.12%) |
Oct 20, 2004 | 3.177 | 3.188 | 3.157 | 3.177 | 8,964 | -0.01(-0.22%) |
Oct 19, 2004 | 3.177 | 3.184 | 3.177 | 3.184 | 3,921 | -0.01(-0.22%) |
Oct 18, 2004 | 3.138 | 3.191 | 3.138 | 3.191 | 4,762 | +0.08(+2.52%) |
Oct 15, 2004 | 3.038 | 3.113 | 3.038 | 3.113 | 6,443 | +0.06(+2.11%) |
Oct 14, 2004 | 3.195 | 3.195 | 3.048 | 3.048 | 32,496 | -0.17(-5.22%) |
Oct 13, 2004 | 3.355 | 3.355 | 3.216 | 3.216 | 24,372 | -0.17(-5.16%) |
Oct 12, 2004 | 3.391 | 3.391 | 3.391 | 3.391 | 560 | -0.02(-0.63%) |
Oct 11, 2004 | 3.338 | 3.413 | 3.316 | 3.413 | 8,124 | +0.11(+3.35%) |
Oct 08, 2004 | 3.302 | 3.391 | 3.234 | 3.302 | 37,258 | -0.04(-1.07%) |
Oct 07, 2004 | 3.188 | 3.570 | 3.188 | 3.338 | 35,297 | +0.14(+4.47%) |
Oct 06, 2004 | 3.002 | 3.195 | 3.002 | 3.195 | 33,056 | +0.17(+5.54%) |
Oct 05, 2004 | 3.016 | 3.027 | 3.016 | 3.027 | 1,680 | -0.02(-0.82%) |
Oct 04, 2004 | 2.963 | 3.066 | 2.963 | 3.052 | 14,567 | +0.07(+2.40%) |
Oct 01, 2004 | 2.945 | 3.031 | 2.945 | 2.981 | 9,804 | +0.03(+1.09%) |
Sep 30, 2004 | 2.970 | 2.970 | 2.949 | 2.949 | 2,521 | -0.01(-0.36%) |
Sep 29, 2004 | 2.963 | 2.999 | 2.945 | 2.959 | 13,166 | +0.01(+0.48%) |
Sep 28, 2004 | 2.909 | 2.945 | 2.891 | 2.945 | 8,964 | +0.05(+1.85%) |
Sep 27, 2004 | 2.891 | 2.891 | 2.888 | 2.891 | 12,886 | -0.02(-0.61%) |
Sep 24, 2004 | 2.920 | 2.927 | 2.909 | 2.909 | 5,322 | -0.01(-0.37%) |
Sep 23, 2004 | 2.913 | 2.920 | 2.874 | 2.920 | 13,726 | +0.01(+0.25%) |
Sep 22, 2004 | 2.913 | 2.913 | 2.913 | 2.913 | 1,400 | -0.01(-0.49%) |
Sep 21, 2004 | 2.924 | 2.927 | 2.924 | 2.927 | 4,762 | -0.00(-0.12%) |
Sep 20, 2004 | 2.891 | 2.931 | 2.891 | 2.931 | 13,726 | +0.02(+0.74%) |
Sep 17, 2004 | 2.891 | 2.909 | 2.891 | 2.909 | 560 | +0.04(+1.37%) |
Sep 16, 2004 | 2.906 | 2.920 | 2.866 | 2.870 | 48,744 | -0.02(-0.62%) |
Sep 15, 2004 | 2.874 | 2.888 | 2.874 | 2.888 | 1,680 | -0.00(-0.12%) |
Sep 14, 2004 | 2.891 | 2.891 | 2.891 | 2.891 | 1,680 | +0.01(+0.25%) |
Sep 13, 2004 | 2.924 | 2.924 | 2.884 | 2.884 | 6,723 | -0.01(-0.25%) |
Sep 10, 2004 | 2.891 | 2.909 | 2.891 | 2.891 | 10,084 | +0.01(+0.25%) |
Sep 09, 2004 | 2.909 | 2.920 | 2.884 | 2.884 | 18,489 | -0.04(-1.46%) |
Sep 08, 2004 | 2.891 | 2.945 | 2.884 | 2.927 | 17,928 | +0.04(+1.49%) |
Sep 07, 2004 | 2.874 | 2.891 | 2.856 | 2.884 | 29,974 | +0.01(+0.50%) |
Sep 03, 2004 | 2.874 | 2.874 | 2.856 | 2.870 | 14,847 | -0.00(-0.12%) |
Sep 02, 2004 | 2.870 | 2.874 | 2.870 | 2.874 | 2,801 | +0.01(+0.50%) |
Sep 01, 2004 | 2.863 | 2.874 | 2.859 | 2.859 | 10,084 | -0.01(-0.50%) |
Aug 31, 2004 | 2.852 | 2.874 | 2.852 | 2.874 | 20,730 | +0.02(+0.63%) |
Aug 30, 2004 | 2.820 | 2.856 | 2.749 | 2.856 | 26,893 | +0.05(+1.78%) |
Aug 27, 2004 | 2.749 | 2.820 | 2.749 | 2.806 | 11,485 | +0.04(+1.42%) |
Aug 26, 2004 | 2.766 | 2.784 | 2.749 | 2.766 | 14,847 | +0.00(+0.00%) |
Aug 25, 2004 | 2.849 | 2.852 | 2.766 | 2.766 | 35,297 | -0.09(-3.00%) |
Aug 24, 2004 | 2.849 | 2.852 | 2.849 | 2.852 | 59,109 | +0.03(+1.01%) |
Aug 23, 2004 | 2.820 | 2.859 | 2.820 | 2.824 | 7,563 | -0.05(-1.74%) |
Aug 20, 2004 | 2.859 | 2.874 | 2.859 | 2.874 | 67,793 | +0.01(+0.37%) |
Aug 19, 2004 | 2.824 | 2.874 | 2.824 | 2.863 | 55,467 | +0.04(+1.52%) |
Aug 18, 2004 | 2.791 | 2.827 | 2.791 | 2.820 | 8,964 | +0.03(+1.04%) |
Aug 17, 2004 | 2.766 | 2.791 | 2.766 | 2.791 | 2,521 | +0.00(+0.11%) |
Aug 16, 2004 | 2.827 | 2.827 | 2.788 | 2.788 | 3,641 | -0.05(-1.76%) |
Aug 13, 2004 | 2.788 | 2.856 | 2.788 | 2.838 | 23,811 | +0.05(+1.66%) |
Aug 12, 2004 | 2.770 | 2.791 | 2.766 | 2.791 | 16,248 | +0.02(+0.90%) |
Aug 11, 2004 | 2.820 | 2.820 | 2.766 | 2.766 | 1,400 | -0.01(-0.26%) |
Aug 10, 2004 | 2.799 | 2.799 | 2.774 | 2.774 | 3,641 | -0.03(-1.15%) |
Aug 09, 2004 | 2.788 | 2.838 | 2.788 | 2.806 | 4,762 | +0.04(+1.29%) |
Aug 06, 2004 | 2.759 | 2.777 | 2.731 | 2.770 | 20,730 | -0.02(-0.64%) |
Aug 05, 2004 | 2.731 | 2.856 | 2.731 | 2.788 | 36,978 | +0.09(+3.44%) |
Aug 04, 2004 | 2.727 | 2.727 | 2.695 | 2.695 | 20,169 | -0.03(-1.18%) |
Aug 03, 2004 | 2.727 | 2.727 | 2.727 | 2.727 | 3,641 | -0.00(-0.13%) |
Aug 02, 2004 | 2.749 | 2.749 | 2.727 | 2.731 | 8,404 | -0.04(-1.42%) |
Jul 30, 2004 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.734 | 2.770 | 2.731 | 2.770 | 7,843 | +0.04(+1.44%) |
Jul 27, 2004 | 2.770 | 2.770 | 2.731 | 2.731 | 21,570 | -0.00(-0.13%) |
Jul 26, 2004 | 2.741 | 2.741 | 2.734 | 2.734 | 5,882 | -0.00(-0.15%) |
Jul 23, 2004 | 2.741 | 2.741 | 2.738 | 2.738 | 11,485 | -0.00(-0.11%) |
Jul 22, 2004 | 2.831 | 2.831 | 2.741 | 2.741 | 11,205 | -0.10(-3.40%) |
Jul 21, 2004 | 2.770 | 2.838 | 2.770 | 2.838 | 17,368 | +0.07(+2.58%) |
Jul 20, 2004 | 2.766 | 2.766 | 2.756 | 2.766 | 4,202 | -0.02(-0.64%) |
Jul 19, 2004 | 2.777 | 2.784 | 2.756 | 2.784 | 3,081 | +0.02(+0.64%) |
Jul 16, 2004 | 2.838 | 2.838 | 2.766 | 2.766 | 22,971 | -0.07(-2.52%) |
Jul 15, 2004 | 2.834 | 2.838 | 2.766 | 2.838 | 12,886 | +0.01(+0.45%) |
Jul 14, 2004 | 2.784 | 2.838 | 2.784 | 2.825 | 8,404 | +0.05(+1.93%) |
Jul 13, 2004 | 2.745 | 2.802 | 2.745 | 2.771 | 8,404 | +0.02(+0.83%) |
Jul 12, 2004 | 2.749 | 2.749 | 2.745 | 2.749 | 3,361 | -0.00(-0.13%) |
Jul 09, 2004 | 2.802 | 2.802 | 2.749 | 2.752 | 8,684 | -0.09(-3.02%) |
Jul 08, 2004 | 2.838 | 2.838 | 2.838 | 2.838 | 3,081 | -0.02(-0.87%) |
Jul 07, 2004 | 2.870 | 2.874 | 2.863 | 2.863 | 9,244 | -0.01(-0.25%) |
Jul 06, 2004 | 2.852 | 2.870 | 2.838 | 2.870 | 10,084 | +0.01(+0.50%) |
Jul 02, 2004 | 2.856 | 2.856 | 2.845 | 2.856 | 9,804 | -0.01(-0.50%) |
Jul 01, 2004 | 2.870 | 2.870 | 2.870 | 2.870 | 1,400 | +0.01(+0.37%) |
Jun 30, 2004 | 2.838 | 2.866 | 2.838 | 2.859 | 5,322 | -0.01(-0.37%) |
Jun 29, 2004 | 2.856 | 2.874 | 2.856 | 2.870 | 7,563 | +0.01(+0.37%) |
Jun 28, 2004 | 2.834 | 2.870 | 2.834 | 2.859 | 4,202 | +0.07(+2.56%) |
Jun 25, 2004 | 2.788 | 2.788 | 2.788 | 2.788 | 2,801 | -0.01(-0.51%) |
Jun 24, 2004 | 2.788 | 2.802 | 2.788 | 2.802 | 3,081 | +0.02(+0.64%) |
Jun 23, 2004 | 2.784 | 2.820 | 2.745 | 2.784 | 19,609 | +0.02(+0.77%) |
Jun 22, 2004 | 2.763 | 2.766 | 2.738 | 2.763 | 7,843 | +0.02(+0.78%) |
Jun 21, 2004 | 2.784 | 2.784 | 2.741 | 2.741 | 14,006 | -0.04(-1.54%) |
Jun 18, 2004 | 2.802 | 2.838 | 2.784 | 2.784 | 19,609 | -0.04(-1.39%) |
Jun 17, 2004 | 2.824 | 2.824 | 2.824 | 2.824 | 280 | -0.00(-0.13%) |
Jun 16, 2004 | 2.827 | 2.827 | 2.827 | 2.827 | 280 | +0.01(+0.25%) |
Jun 15, 2004 | 2.877 | 2.877 | 2.820 | 2.820 | 35,577 | -0.04(-1.25%) |
Jun 14, 2004 | 2.856 | 2.856 | 2.852 | 2.856 | 5,602 | -0.02(-0.62%) |
Jun 10, 2004 | 2.874 | 2.874 | 2.874 | 2.874 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 2.874 | 2.874 | 2.874 | 2.874 | 280 | -0.01(-0.49%) |
Jun 08, 2004 | 2.856 | 2.888 | 2.856 | 2.888 | 4,202 | +0.01(+0.50%) |
Jun 07, 2004 | 2.802 | 2.874 | 2.802 | 2.874 | 8,684 | +0.09(+3.07%) |
Jun 04, 2004 | 2.802 | 2.802 | 2.788 | 2.788 | 7,563 | -0.04(-1.26%) |
Jun 03, 2004 | 2.838 | 2.838 | 2.820 | 2.824 | 5,882 | -0.03(-1.13%) |
Jun 02, 2004 | 2.856 | 2.856 | 2.856 | 2.856 | 8,404 | -0.05(-1.84%) |