Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.751 | 5.751 | 5.667 | 5.683 | 86,958 | -0.07(-1.22%) |
May 27, 2005 | 5.783 | 5.783 | 5.624 | 5.753 | 22,296 | +0.03(+0.52%) |
May 26, 2005 | 5.535 | 5.732 | 5.522 | 5.724 | 20,810 | +0.12(+2.16%) |
May 25, 2005 | 5.643 | 5.699 | 5.600 | 5.603 | 34,560 | -0.08(-1.37%) |
May 24, 2005 | 5.651 | 5.740 | 5.597 | 5.681 | 14,864 | -0.03(-0.47%) |
May 23, 2005 | 5.780 | 5.783 | 5.705 | 5.707 | 17,837 | -0.02(-0.33%) |
May 20, 2005 | 5.799 | 5.799 | 5.694 | 5.726 | 13,378 | -0.07(-1.25%) |
May 19, 2005 | 5.613 | 5.839 | 5.613 | 5.799 | 34,560 | +0.18(+3.26%) |
May 18, 2005 | 5.516 | 5.646 | 5.449 | 5.616 | 70,978 | +0.12(+2.15%) |
May 17, 2005 | 5.492 | 5.508 | 5.395 | 5.498 | 9,290 | +0.06(+1.14%) |
May 16, 2005 | 5.298 | 5.514 | 5.298 | 5.436 | 19,324 | +0.05(+1.00%) |
May 13, 2005 | 5.409 | 5.417 | 5.342 | 5.382 | 27,499 | -0.09(-1.72%) |
May 12, 2005 | 5.745 | 5.745 | 5.476 | 5.476 | 38,648 | -0.22(-3.92%) |
May 11, 2005 | 5.516 | 5.732 | 5.516 | 5.699 | 45,337 | +0.18(+3.32%) |
May 10, 2005 | 5.624 | 5.624 | 5.514 | 5.516 | 26,756 | -0.14(-2.43%) |
May 09, 2005 | 5.589 | 5.654 | 5.562 | 5.654 | 18,580 | +0.05(+0.96%) |
May 06, 2005 | 5.570 | 5.603 | 5.468 | 5.600 | 61,688 | +0.04(+0.77%) |
May 05, 2005 | 5.557 | 5.570 | 5.523 | 5.557 | 20,067 | +0.04(+0.73%) |
May 04, 2005 | 5.301 | 5.530 | 5.301 | 5.516 | 56,485 | +0.17(+3.22%) |
May 03, 2005 | 5.304 | 5.374 | 5.290 | 5.344 | 56,114 | -0.03(-0.50%) |
May 02, 2005 | 5.393 | 5.460 | 5.315 | 5.371 | 26,384 | -0.09(-1.63%) |
Apr 29, 2005 | 5.355 | 5.490 | 5.317 | 5.460 | 47,195 | +0.06(+1.20%) |
Apr 28, 2005 | 5.393 | 5.436 | 5.296 | 5.395 | 32,702 | -0.04(-0.69%) |
Apr 27, 2005 | 5.511 | 5.511 | 5.368 | 5.433 | 42,364 | -0.03(-0.49%) |
Apr 26, 2005 | 5.481 | 5.492 | 5.382 | 5.460 | 16,351 | -0.08(-1.36%) |
Apr 25, 2005 | 5.422 | 5.546 | 5.422 | 5.535 | 35,303 | +0.18(+3.37%) |
Apr 22, 2005 | 5.481 | 5.498 | 5.304 | 5.355 | 73,951 | -0.15(-2.74%) |
Apr 21, 2005 | 5.530 | 5.592 | 5.355 | 5.506 | 39,762 | +0.04(+0.79%) |
Apr 20, 2005 | 5.753 | 5.753 | 5.463 | 5.463 | 83,613 | -0.29(-5.05%) |
Apr 19, 2005 | 5.559 | 5.753 | 5.559 | 5.753 | 75,066 | +0.26(+4.75%) |
Apr 18, 2005 | 5.288 | 5.492 | 5.288 | 5.492 | 41,992 | +0.14(+2.56%) |
Apr 15, 2005 | 5.681 | 5.681 | 5.347 | 5.355 | 79,897 | -0.26(-4.60%) |
Apr 14, 2005 | 5.678 | 5.678 | 5.613 | 5.613 | 23,411 | -0.05(-0.81%) |
Apr 13, 2005 | 5.796 | 5.796 | 5.600 | 5.659 | 248,983 | -0.20(-3.49%) |
Apr 12, 2005 | 5.756 | 5.880 | 5.686 | 5.864 | 34,188 | +0.04(+0.74%) |
Apr 11, 2005 | 5.759 | 5.917 | 5.651 | 5.821 | 53,141 | +0.06(+1.07%) |
Apr 08, 2005 | 5.917 | 5.917 | 5.756 | 5.759 | 25,641 | -0.16(-2.64%) |
Apr 07, 2005 | 5.874 | 5.917 | 5.732 | 5.915 | 13,006 | +0.05(+0.87%) |
Apr 06, 2005 | 5.888 | 5.893 | 5.858 | 5.864 | 13,006 | +0.02(+0.41%) |
Apr 05, 2005 | 5.694 | 5.839 | 5.694 | 5.839 | 92,532 | +0.20(+3.53%) |
Apr 04, 2005 | 5.694 | 5.694 | 5.557 | 5.640 | 39,019 | -0.05(-0.90%) |
Apr 01, 2005 | 5.920 | 5.920 | 5.691 | 5.691 | 57,600 | -0.17(-2.98%) |
Mar 31, 2005 | 5.705 | 5.866 | 5.651 | 5.866 | 65,032 | +0.16(+2.83%) |
Mar 30, 2005 | 5.670 | 5.718 | 5.621 | 5.705 | 20,810 | +0.10(+1.83%) |
Mar 29, 2005 | 5.586 | 5.624 | 5.570 | 5.603 | 44,593 | +0.02(+0.29%) |
Mar 28, 2005 | 5.570 | 5.608 | 5.519 | 5.586 | 26,384 | +0.05(+0.87%) |
Mar 24, 2005 | 5.503 | 5.638 | 5.490 | 5.538 | 23,783 | +0.03(+0.64%) |
Mar 23, 2005 | 5.651 | 5.651 | 5.503 | 5.503 | 31,959 | -0.19(-3.31%) |
Mar 22, 2005 | 5.651 | 5.807 | 5.651 | 5.691 | 33,073 | +0.03(+0.48%) |
Mar 21, 2005 | 5.651 | 5.716 | 5.651 | 5.664 | 17,837 | +0.00(+0.05%) |
Mar 18, 2005 | 5.678 | 5.710 | 5.638 | 5.662 | 102,566 | -0.02(-0.28%) |
Mar 17, 2005 | 5.694 | 5.694 | 5.635 | 5.678 | 40,877 | -0.01(-0.09%) |
Mar 16, 2005 | 5.718 | 5.772 | 5.683 | 5.683 | 30,100 | -0.03(-0.61%) |
Mar 15, 2005 | 5.748 | 5.791 | 5.716 | 5.718 | 27,128 | -0.06(-0.98%) |
Mar 14, 2005 | 5.737 | 5.826 | 5.737 | 5.775 | 28,242 | +0.02(+0.33%) |
Mar 11, 2005 | 5.796 | 5.874 | 5.705 | 5.756 | 65,776 | +0.03(+0.47%) |
Mar 10, 2005 | 5.514 | 5.759 | 5.514 | 5.729 | 34,188 | +0.15(+2.65%) |
Mar 09, 2005 | 5.568 | 5.697 | 5.490 | 5.581 | 67,634 | -0.05(-0.96%) |
Mar 08, 2005 | 5.662 | 5.783 | 5.627 | 5.635 | 27,499 | -0.09(-1.64%) |
Mar 07, 2005 | 5.812 | 5.853 | 5.729 | 5.729 | 14,864 | -0.15(-2.56%) |
Mar 04, 2005 | 5.783 | 5.880 | 5.729 | 5.880 | 41,621 | +0.13(+2.25%) |
Mar 03, 2005 | 5.753 | 5.783 | 5.721 | 5.751 | 21,182 | +0.02(+0.42%) |
Mar 02, 2005 | 5.761 | 5.794 | 5.710 | 5.726 | 19,695 | -0.10(-1.75%) |
Mar 01, 2005 | 5.718 | 5.869 | 5.691 | 5.829 | 79,154 | +0.04(+0.74%) |
Feb 28, 2005 | 5.697 | 5.786 | 5.691 | 5.786 | 41,621 | +0.02(+0.37%) |
Feb 25, 2005 | 5.726 | 5.786 | 5.651 | 5.764 | 20,438 | +0.09(+1.56%) |
Feb 24, 2005 | 5.530 | 5.705 | 5.525 | 5.675 | 69,492 | +0.10(+1.88%) |
Feb 23, 2005 | 5.557 | 5.597 | 5.557 | 5.570 | 23,411 | -0.03(-0.58%) |
Feb 22, 2005 | 5.629 | 5.651 | 5.603 | 5.603 | 53,884 | -0.09(-1.56%) |
Feb 18, 2005 | 5.745 | 5.745 | 5.670 | 5.691 | 36,418 | +0.01(+0.24%) |
Feb 17, 2005 | 5.640 | 5.713 | 5.640 | 5.678 | 33,073 | -0.02(-0.38%) |
Feb 16, 2005 | 5.678 | 5.767 | 5.656 | 5.699 | 54,627 | +0.05(+0.86%) |
Feb 15, 2005 | 5.764 | 5.799 | 5.543 | 5.651 | 890,764 | -0.13(-2.23%) |
Feb 14, 2005 | 5.683 | 5.864 | 5.683 | 5.780 | 37,904 | +0.05(+0.84%) |
Feb 11, 2005 | 5.611 | 5.788 | 5.611 | 5.732 | 94,390 | +0.09(+1.57%) |
Feb 10, 2005 | 5.659 | 5.737 | 5.619 | 5.643 | 36,418 | -0.04(-0.66%) |
Feb 09, 2005 | 5.611 | 5.713 | 5.506 | 5.681 | 94,762 | +0.02(+0.29%) |
Feb 08, 2005 | 5.651 | 5.675 | 5.651 | 5.664 | 18,952 | +0.05(+0.96%) |
Feb 07, 2005 | 5.651 | 5.670 | 5.611 | 5.611 | 21,182 | -0.05(-0.95%) |
Feb 04, 2005 | 5.759 | 5.799 | 5.597 | 5.664 | 27,128 | -0.14(-2.46%) |
Feb 03, 2005 | 6.009 | 6.009 | 5.791 | 5.807 | 43,479 | -0.17(-2.92%) |
Feb 02, 2005 | 5.796 | 5.982 | 5.794 | 5.982 | 81,012 | +0.13(+2.25%) |
Feb 01, 2005 | 5.586 | 5.850 | 5.562 | 5.850 | 99,964 | +0.32(+5.84%) |
Jan 31, 2005 | 5.441 | 5.541 | 5.441 | 5.527 | 47,938 | +0.14(+2.65%) |
Jan 28, 2005 | 5.393 | 5.430 | 5.358 | 5.385 | 119,288 | +0.00(+0.05%) |
Jan 27, 2005 | 5.288 | 5.398 | 5.288 | 5.382 | 55,742 | +0.07(+1.27%) |
Jan 26, 2005 | 5.342 | 5.398 | 5.315 | 5.315 | 45,708 | +0.04(+0.71%) |
Jan 25, 2005 | 5.285 | 5.368 | 5.247 | 5.277 | 29,357 | +0.05(+1.03%) |
Jan 24, 2005 | 5.247 | 5.298 | 5.223 | 5.223 | 52,769 | -0.08(-1.57%) |
Jan 21, 2005 | 5.347 | 5.358 | 5.280 | 5.307 | 41,249 | -0.03(-0.50%) |
Jan 20, 2005 | 5.360 | 5.398 | 5.333 | 5.333 | 35,303 | -0.12(-2.12%) |
Jan 19, 2005 | 5.479 | 5.565 | 5.395 | 5.449 | 60,573 | +0.02(+0.40%) |
Jan 18, 2005 | 5.320 | 5.471 | 5.320 | 5.428 | 43,850 | +0.05(+1.00%) |
Jan 14, 2005 | 5.288 | 5.428 | 5.288 | 5.374 | 37,533 | +0.05(+0.86%) |
Jan 13, 2005 | 5.409 | 5.465 | 5.328 | 5.328 | 33,445 | -0.13(-2.37%) |
Jan 12, 2005 | 5.452 | 5.503 | 5.406 | 5.457 | 26,013 | -0.05(-0.88%) |
Jan 11, 2005 | 5.328 | 5.557 | 5.328 | 5.506 | 64,289 | +0.12(+2.25%) |
Jan 10, 2005 | 5.258 | 5.406 | 5.220 | 5.385 | 46,080 | +0.16(+3.04%) |
Jan 07, 2005 | 5.272 | 5.379 | 5.226 | 5.226 | 39,391 | -0.10(-1.87%) |
Jan 06, 2005 | 5.226 | 5.355 | 5.226 | 5.325 | 43,107 | +0.06(+1.07%) |
Jan 05, 2005 | 5.315 | 5.420 | 5.231 | 5.269 | 59,458 | -0.11(-2.10%) |
Jan 04, 2005 | 5.508 | 5.511 | 5.358 | 5.382 | 69,120 | -0.06(-1.09%) |
Jan 03, 2005 | 5.597 | 5.597 | 5.398 | 5.441 | 93,647 | -0.20(-3.48%) |
Dec 31, 2004 | 5.635 | 5.675 | 5.594 | 5.638 | 41,249 | -0.02(-0.29%) |
Dec 30, 2004 | 5.694 | 5.699 | 5.546 | 5.654 | 25,269 | -0.10(-1.78%) |
Dec 29, 2004 | 5.718 | 5.780 | 5.683 | 5.756 | 18,209 | -0.03(-0.51%) |
Dec 28, 2004 | 5.734 | 5.839 | 5.734 | 5.786 | 22,668 | +0.11(+1.90%) |
Dec 27, 2004 | 5.872 | 5.917 | 5.678 | 5.678 | 33,817 | -0.13(-2.31%) |
Dec 23, 2004 | 5.732 | 5.909 | 5.732 | 5.812 | 48,310 | +0.08(+1.41%) |
Dec 22, 2004 | 5.794 | 5.794 | 5.675 | 5.732 | 23,783 | -0.01(-0.23%) |
Dec 21, 2004 | 5.740 | 5.777 | 5.705 | 5.745 | 30,844 | -0.05(-0.93%) |
Dec 20, 2004 | 5.834 | 6.001 | 5.799 | 5.799 | 39,762 | -0.09(-1.60%) |
Dec 17, 2004 | 5.866 | 5.893 | 5.826 | 5.893 | 19,695 | +0.00(+0.00%) |
Dec 16, 2004 | 5.786 | 5.893 | 5.678 | 5.893 | 83,613 | +0.05(+0.83%) |
Dec 15, 2004 | 6.009 | 6.009 | 5.821 | 5.845 | 38,276 | -0.10(-1.72%) |
Dec 14, 2004 | 5.915 | 5.960 | 5.885 | 5.947 | 28,986 | +0.03(+0.45%) |
Dec 13, 2004 | 5.947 | 5.987 | 5.920 | 5.920 | 75,066 | +0.01(+0.23%) |
Dec 10, 2004 | 5.920 | 5.987 | 5.866 | 5.907 | 14,493 | +0.02(+0.32%) |
Dec 09, 2004 | 5.947 | 5.947 | 5.847 | 5.888 | 13,006 | -0.03(-0.55%) |
Dec 08, 2004 | 5.955 | 5.955 | 5.874 | 5.920 | 50,168 | -0.10(-1.61%) |
Dec 07, 2004 | 6.256 | 6.256 | 6.017 | 6.017 | 44,965 | -0.29(-4.65%) |
Dec 06, 2004 | 6.485 | 6.485 | 6.305 | 6.310 | 18,580 | -0.21(-3.18%) |
Dec 03, 2004 | 6.531 | 6.641 | 6.512 | 6.517 | 22,668 | +0.01(+0.21%) |
Dec 02, 2004 | 6.499 | 6.512 | 6.431 | 6.504 | 24,526 | +0.03(+0.50%) |
Dec 01, 2004 | 6.485 | 6.544 | 6.404 | 6.472 | 56,857 | +0.00(+0.00%) |
Nov 30, 2004 | 6.348 | 6.472 | 6.348 | 6.472 | 47,195 | +0.12(+1.95%) |
Nov 29, 2004 | 6.216 | 6.367 | 6.216 | 6.348 | 65,776 | +0.08(+1.24%) |
Nov 26, 2004 | 6.184 | 6.273 | 6.165 | 6.270 | 9,662 | +0.06(+0.95%) |
Nov 24, 2004 | 6.108 | 6.289 | 6.108 | 6.211 | 26,013 | +0.10(+1.67%) |
Nov 23, 2004 | 6.068 | 6.162 | 6.057 | 6.108 | 18,952 | +0.04(+0.71%) |
Nov 22, 2004 | 5.718 | 6.068 | 5.705 | 6.065 | 43,479 | +0.30(+5.28%) |
Nov 19, 2004 | 5.812 | 5.812 | 5.751 | 5.761 | 12,634 | -0.08(-1.43%) |
Nov 18, 2004 | 5.907 | 5.907 | 5.759 | 5.845 | 11,520 | -0.05(-0.82%) |
Nov 17, 2004 | 5.845 | 5.912 | 5.807 | 5.893 | 45,337 | +0.11(+1.86%) |
Nov 16, 2004 | 5.705 | 5.839 | 5.699 | 5.786 | 67,634 | +0.12(+2.04%) |
Nov 15, 2004 | 5.670 | 5.689 | 5.662 | 5.670 | 17,094 | -0.06(-1.08%) |
Nov 12, 2004 | 5.745 | 5.775 | 5.651 | 5.732 | 38,648 | +0.03(+0.47%) |
Nov 11, 2004 | 5.675 | 5.775 | 5.651 | 5.705 | 52,769 | +0.07(+1.19%) |
Nov 10, 2004 | 5.446 | 5.648 | 5.403 | 5.638 | 27,128 | +0.23(+4.28%) |
Nov 09, 2004 | 5.261 | 5.449 | 5.261 | 5.406 | 33,445 | +0.13(+2.50%) |
Nov 08, 2004 | 5.368 | 5.379 | 5.261 | 5.274 | 44,965 | -0.17(-3.21%) |
Nov 05, 2004 | 5.438 | 5.487 | 5.382 | 5.449 | 10,033 | +0.06(+1.20%) |
Nov 04, 2004 | 5.288 | 5.417 | 5.288 | 5.385 | 39,391 | +0.16(+3.09%) |
Nov 03, 2004 | 5.194 | 5.269 | 5.194 | 5.223 | 19,324 | +0.06(+1.09%) |
Nov 02, 2004 | 5.274 | 5.274 | 5.153 | 5.167 | 43,107 | -0.13(-2.54%) |
Nov 01, 2004 | 5.247 | 5.328 | 5.247 | 5.301 | 23,411 | +0.02(+0.41%) |
Oct 29, 2004 | 5.288 | 5.328 | 5.250 | 5.280 | 21,182 | -0.03(-0.66%) |
Oct 28, 2004 | 5.274 | 5.328 | 5.220 | 5.315 | 51,283 | -0.01(-0.20%) |
Oct 27, 2004 | 5.315 | 5.350 | 5.202 | 5.325 | 40,877 | +0.03(+0.66%) |
Oct 26, 2004 | 5.250 | 5.315 | 5.220 | 5.290 | 41,249 | +0.04(+0.82%) |
Oct 25, 2004 | 5.169 | 5.274 | 5.124 | 5.247 | 23,783 | +0.08(+1.51%) |
Oct 22, 2004 | 5.315 | 5.315 | 5.167 | 5.169 | 20,067 | -0.13(-2.44%) |
Oct 21, 2004 | 5.296 | 5.355 | 5.274 | 5.298 | 43,479 | -0.06(-1.06%) |
Oct 20, 2004 | 5.342 | 5.417 | 5.309 | 5.355 | 48,681 | +0.04(+0.76%) |
Oct 19, 2004 | 5.355 | 5.355 | 5.288 | 5.315 | 17,094 | -0.03(-0.65%) |
Oct 18, 2004 | 5.398 | 5.398 | 5.315 | 5.350 | 285,029 | -0.02(-0.40%) |
Oct 15, 2004 | 5.411 | 5.428 | 5.328 | 5.371 | 22,296 | -0.02(-0.45%) |
Oct 14, 2004 | 5.543 | 5.543 | 5.336 | 5.395 | 37,161 | -0.11(-1.96%) |
Oct 13, 2004 | 5.648 | 5.648 | 5.460 | 5.503 | 46,823 | -0.13(-2.39%) |
Oct 12, 2004 | 5.527 | 5.675 | 5.527 | 5.638 | 57,600 | +0.06(+1.01%) |
Oct 11, 2004 | 5.492 | 5.581 | 5.468 | 5.581 | 52,026 | +0.09(+1.62%) |
Oct 08, 2004 | 5.568 | 5.570 | 5.463 | 5.492 | 23,783 | -0.08(-1.40%) |
Oct 07, 2004 | 5.557 | 5.581 | 5.508 | 5.570 | 57,228 | +0.07(+1.22%) |
Oct 06, 2004 | 5.350 | 5.503 | 5.315 | 5.503 | 623,572 | +0.09(+1.74%) |
Oct 05, 2004 | 5.492 | 5.514 | 5.409 | 5.409 | 24,526 | -0.08(-1.47%) |
Oct 04, 2004 | 5.449 | 5.543 | 5.414 | 5.490 | 26,013 | +0.08(+1.39%) |
Oct 01, 2004 | 5.247 | 5.428 | 5.242 | 5.414 | 49,053 | +0.14(+2.65%) |
Sep 30, 2004 | 5.247 | 5.315 | 5.188 | 5.274 | 56,114 | -0.01(-0.25%) |
Sep 29, 2004 | 5.245 | 5.288 | 5.207 | 5.288 | 29,357 | +0.05(+1.03%) |
Sep 28, 2004 | 5.204 | 5.261 | 5.204 | 5.234 | 18,952 | -0.01(-0.10%) |
Sep 27, 2004 | 5.210 | 5.253 | 5.167 | 5.239 | 43,850 | +0.03(+0.67%) |
Sep 24, 2004 | 5.183 | 5.210 | 5.164 | 5.204 | 26,756 | +0.02(+0.47%) |
Sep 23, 2004 | 5.247 | 5.247 | 5.142 | 5.180 | 29,729 | -0.07(-1.33%) |
Sep 22, 2004 | 5.395 | 5.395 | 5.247 | 5.250 | 57,972 | -0.13(-2.50%) |
Sep 21, 2004 | 5.414 | 5.414 | 5.355 | 5.385 | 30,844 | -0.03(-0.50%) |
Sep 20, 2004 | 5.382 | 5.414 | 5.339 | 5.411 | 36,046 | -0.02(-0.30%) |
Sep 17, 2004 | 5.638 | 5.638 | 5.414 | 5.428 | 96,620 | -0.16(-2.80%) |
Sep 16, 2004 | 5.516 | 5.621 | 5.452 | 5.584 | 46,452 | +1.47(+35.62%) |
Sep 15, 2004 | 4.066 | 4.153 | 4.066 | 4.117 | 37,161 | +0.07(+1.64%) |
Sep 14, 2004 | 3.996 | 4.094 | 3.992 | 4.051 | 50,044 | +0.02(+0.41%) |
Sep 13, 2004 | 4.110 | 4.122 | 4.021 | 4.034 | 77,791 | -0.10(-2.42%) |
Sep 10, 2004 | 4.164 | 4.164 | 4.110 | 4.134 | 25,269 | -0.08(-1.80%) |
Sep 09, 2004 | 4.202 | 4.223 | 4.202 | 4.209 | 45,089 | +0.01(+0.18%) |
Sep 08, 2004 | 4.238 | 4.269 | 4.200 | 4.202 | 97,611 | -0.04(-0.86%) |
Sep 07, 2004 | 4.272 | 4.276 | 4.213 | 4.238 | 79,278 | +0.02(+0.39%) |
Sep 03, 2004 | 4.208 | 4.238 | 4.170 | 4.222 | 25,765 | +0.03(+0.69%) |
Sep 02, 2004 | 4.200 | 4.231 | 4.132 | 4.193 | 45,584 | -0.01(-0.18%) |
Sep 01, 2004 | 4.157 | 4.299 | 4.157 | 4.200 | 68,377 | +0.07(+1.61%) |
Aug 31, 2004 | 4.166 | 4.188 | 4.087 | 4.134 | 54,503 | -0.06(-1.41%) |
Aug 30, 2004 | 4.072 | 4.193 | 4.072 | 4.193 | 65,404 | +0.10(+2.48%) |
Aug 27, 2004 | 4.087 | 4.126 | 4.057 | 4.091 | 31,711 | +0.00(+0.11%) |
Aug 26, 2004 | 4.157 | 4.157 | 4.026 | 4.087 | 39,143 | -0.08(-2.00%) |
Aug 25, 2004 | 4.117 | 4.178 | 4.102 | 4.170 | 115,448 | +0.08(+2.00%) |
Aug 24, 2004 | 3.860 | 4.088 | 3.860 | 4.088 | 78,287 | +0.26(+6.89%) |
Aug 23, 2004 | 3.687 | 3.830 | 3.687 | 3.825 | 31,711 | +0.13(+3.44%) |
Aug 20, 2004 | 3.633 | 3.698 | 3.615 | 3.698 | 28,242 | +0.02(+0.58%) |
Aug 19, 2004 | 3.671 | 3.702 | 3.671 | 3.677 | 6,441 | -0.03(-0.86%) |
Aug 18, 2004 | 3.648 | 3.708 | 3.634 | 3.708 | 46,575 | +0.06(+1.53%) |
Aug 17, 2004 | 3.678 | 3.680 | 3.652 | 3.652 | 26,260 | +0.00(+0.04%) |
Aug 16, 2004 | 3.548 | 3.651 | 3.548 | 3.651 | 73,827 | +0.10(+2.90%) |
Aug 13, 2004 | 3.548 | 3.557 | 3.527 | 3.548 | 50,539 | -0.00(-0.04%) |
Aug 12, 2004 | 3.578 | 3.596 | 3.550 | 3.550 | 53,512 | -0.06(-1.64%) |
Aug 11, 2004 | 3.633 | 3.678 | 3.609 | 3.609 | 60,945 | -0.05(-1.49%) |
Aug 10, 2004 | 3.590 | 3.711 | 3.590 | 3.663 | 68,377 | +0.11(+2.98%) |
Aug 09, 2004 | 3.572 | 3.633 | 3.557 | 3.557 | 40,630 | -0.05(-1.47%) |
Aug 06, 2004 | 3.633 | 3.634 | 3.569 | 3.610 | 55,494 | -0.05(-1.49%) |
Aug 05, 2004 | 3.713 | 3.713 | 3.648 | 3.665 | 42,116 | -0.08(-2.10%) |
Aug 04, 2004 | 3.780 | 3.795 | 3.742 | 3.743 | 51,530 | +0.02(+0.45%) |
Aug 03, 2004 | 3.736 | 3.802 | 3.727 | 3.727 | 35,675 | -0.00(-0.12%) |
Aug 02, 2004 | 3.633 | 3.766 | 3.633 | 3.731 | 73,332 | +0.06(+1.69%) |
Jul 30, 2004 | 3.863 | 3.864 | 3.640 | 3.669 | 117,926 | -0.20(-5.13%) |
Jul 29, 2004 | 3.996 | 3.996 | 3.867 | 3.867 | 77,791 | -0.16(-3.95%) |
Jul 28, 2004 | 4.099 | 4.134 | 4.026 | 4.026 | 49,053 | -0.09(-2.21%) |
Jul 27, 2004 | 4.114 | 4.140 | 4.057 | 4.117 | 48,062 | -0.03(-0.66%) |
Jul 26, 2004 | 4.138 | 4.163 | 4.132 | 4.144 | 103,061 | +0.00(+0.11%) |
Jul 23, 2004 | 4.110 | 4.157 | 4.110 | 4.140 | 54,008 | -0.01(-0.18%) |
Jul 22, 2004 | 4.117 | 4.147 | 4.099 | 4.147 | 37,161 | +0.01(+0.33%) |
Jul 21, 2004 | 4.163 | 4.163 | 4.132 | 4.134 | 92,160 | -0.01(-0.15%) |
Jul 20, 2004 | 4.072 | 4.149 | 4.072 | 4.140 | 86,710 | +0.05(+1.33%) |
Jul 19, 2004 | 4.041 | 4.110 | 4.041 | 4.085 | 85,224 | +0.02(+0.52%) |
Jul 16, 2004 | 4.063 | 4.119 | 4.060 | 4.064 | 68,872 | -0.02(-0.56%) |
Jul 15, 2004 | 4.041 | 4.128 | 4.026 | 4.087 | 81,260 | +0.02(+0.56%) |
Jul 14, 2004 | 4.072 | 4.087 | 4.064 | 4.064 | 11,891 | -0.01(-0.15%) |
Jul 13, 2004 | 4.132 | 4.163 | 4.057 | 4.070 | 109,007 | -0.08(-2.04%) |
Jul 12, 2004 | 4.101 | 4.160 | 4.088 | 4.155 | 81,260 | +0.02(+0.55%) |
Jul 09, 2004 | 4.087 | 4.132 | 4.085 | 4.132 | 82,251 | +0.03(+0.74%) |
Jul 08, 2004 | 4.079 | 4.132 | 4.060 | 4.102 | 93,647 | -0.02(-0.37%) |
Jul 07, 2004 | 4.199 | 4.216 | 4.117 | 4.117 | 76,800 | -0.05(-1.23%) |
Jul 06, 2004 | 4.147 | 4.169 | 4.110 | 4.169 | 125,358 | +0.06(+1.44%) |
Jul 02, 2004 | 4.140 | 4.140 | 4.104 | 4.110 | 26,260 | -0.02(-0.37%) |
Jul 01, 2004 | 4.132 | 4.140 | 4.087 | 4.125 | 130,313 | +0.01(+0.18%) |
Jun 30, 2004 | 4.125 | 4.140 | 4.097 | 4.117 | 139,727 | +0.01(+0.33%) |
Jun 29, 2004 | 4.057 | 4.117 | 4.057 | 4.104 | 99,593 | +0.01(+0.22%) |
Jun 28, 2004 | 4.140 | 4.140 | 4.078 | 4.094 | 141,709 | -0.02(-0.37%) |
Jun 25, 2004 | 4.147 | 4.147 | 4.026 | 4.110 | 847,285 | +0.05(+1.31%) |
Jun 24, 2004 | 4.087 | 4.111 | 3.995 | 4.057 | 131,304 | -0.04(-1.07%) |
Jun 23, 2004 | 4.076 | 4.138 | 4.076 | 4.101 | 111,980 | -0.01(-0.15%) |
Jun 22, 2004 | 4.034 | 4.110 | 4.034 | 4.107 | 102,070 | +0.08(+2.07%) |
Jun 21, 2004 | 3.988 | 4.057 | 3.988 | 4.023 | 49,053 | +0.00(+0.11%) |
Jun 18, 2004 | 4.102 | 4.140 | 4.019 | 4.019 | 114,953 | -0.17(-3.98%) |
Jun 17, 2004 | 4.223 | 4.269 | 4.169 | 4.185 | 111,980 | -0.04(-0.90%) |
Jun 16, 2004 | 4.113 | 4.241 | 4.113 | 4.223 | 133,286 | +0.14(+3.45%) |
Jun 15, 2004 | 4.037 | 4.087 | 4.037 | 4.082 | 74,323 | +0.05(+1.24%) |
Jun 14, 2004 | 3.985 | 4.054 | 3.969 | 4.032 | 170,448 | -0.03(-0.71%) |
Jun 10, 2004 | 4.064 | 4.117 | 4.058 | 4.061 | 161,033 | +0.01(+0.22%) |
Jun 09, 2004 | 4.049 | 4.099 | 4.048 | 4.052 | 51,530 | +0.02(+0.38%) |
Jun 08, 2004 | 4.070 | 4.070 | 4.026 | 4.037 | 38,648 | -0.04(-0.97%) |
Jun 07, 2004 | 3.958 | 4.102 | 3.958 | 4.076 | 96,124 | +0.15(+3.78%) |
Jun 04, 2004 | 3.777 | 3.928 | 3.777 | 3.928 | 92,656 | +0.20(+5.23%) |
Jun 03, 2004 | 3.799 | 3.830 | 3.724 | 3.733 | 34,188 | -0.04(-0.96%) |
Jun 02, 2004 | 3.799 | 3.845 | 3.739 | 3.769 | 70,359 | -0.01(-0.32%) |