Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.619 | 2.647 | 2.609 | 2.609 | 453,483 | -0.02(-0.60%) |
Jun 29, 2005 | 2.641 | 2.653 | 2.587 | 2.625 | 439,519 | -0.02(-0.60%) |
Jun 28, 2005 | 2.647 | 2.647 | 2.612 | 2.641 | 1,324,906 | -0.01(-0.24%) |
Jun 27, 2005 | 2.609 | 2.666 | 2.609 | 2.647 | 682,921 | +0.04(+1.70%) |
Jun 24, 2005 | 2.634 | 2.685 | 2.584 | 2.603 | 2,933,835 | -0.04(-1.67%) |
Jun 23, 2005 | 2.719 | 2.719 | 2.609 | 2.647 | 590,892 | -0.07(-2.67%) |
Jun 22, 2005 | 2.789 | 2.795 | 2.587 | 2.719 | 1,110,700 | +0.02(+0.70%) |
Jun 21, 2005 | 2.638 | 2.716 | 2.638 | 2.701 | 459,829 | +0.02(+0.71%) |
Jun 20, 2005 | 2.697 | 2.707 | 2.559 | 2.682 | 1,330,301 | -0.05(-1.73%) |
Jun 17, 2005 | 2.757 | 2.794 | 2.694 | 2.729 | 1,733,644 | -0.14(-4.94%) |
Jun 16, 2005 | 2.874 | 2.915 | 2.855 | 2.871 | 511,239 | +0.00(+0.00%) |
Jun 15, 2005 | 2.918 | 2.959 | 2.868 | 2.871 | 435,077 | -0.04(-1.51%) |
Jun 14, 2005 | 2.893 | 2.962 | 2.893 | 2.915 | 497,911 | +0.02(+0.76%) |
Jun 13, 2005 | 2.849 | 2.905 | 2.842 | 2.893 | 359,866 | +0.02(+0.55%) |
Jun 10, 2005 | 2.896 | 2.909 | 2.868 | 2.877 | 279,896 | -0.01(-0.44%) |
Jun 09, 2005 | 2.827 | 2.890 | 2.798 | 2.890 | 400,169 | +0.06(+2.23%) |
Jun 08, 2005 | 2.852 | 2.874 | 2.814 | 2.827 | 601,999 | +0.00(+0.00%) |
Jun 07, 2005 | 2.886 | 2.912 | 2.827 | 2.827 | 295,763 | -0.06(-2.07%) |
Jun 06, 2005 | 2.899 | 2.915 | 2.854 | 2.886 | 357,962 | +0.01(+0.44%) |
Jun 03, 2005 | 2.931 | 2.946 | 2.817 | 2.874 | 550,589 | -0.07(-2.46%) |
Jun 02, 2005 | 2.946 | 2.962 | 2.915 | 2.946 | 370,656 | -0.03(-0.95%) |
Jun 01, 2005 | 2.990 | 3.006 | 2.937 | 2.975 | 678,161 | +0.01(+0.21%) |
May 31, 2005 | 2.852 | 2.968 | 2.839 | 2.968 | 796,530 | +0.12(+4.09%) |
May 27, 2005 | 2.874 | 2.874 | 2.805 | 2.852 | 290,368 | +0.01(+0.33%) |
May 26, 2005 | 2.827 | 2.877 | 2.827 | 2.842 | 341,460 | +0.05(+1.69%) |
May 25, 2005 | 2.855 | 2.864 | 2.719 | 2.795 | 654,361 | -0.06(-2.10%) |
May 24, 2005 | 2.868 | 2.905 | 2.820 | 2.855 | 338,922 | +0.02(+0.56%) |
May 23, 2005 | 2.792 | 2.852 | 2.776 | 2.839 | 390,966 | +0.06(+2.27%) |
May 20, 2005 | 2.833 | 2.836 | 2.694 | 2.776 | 363,674 | -0.03(-1.23%) |
May 19, 2005 | 2.647 | 2.836 | 2.647 | 2.811 | 836,833 | +0.19(+7.08%) |
May 18, 2005 | 2.552 | 2.625 | 2.541 | 2.625 | 263,077 | +0.09(+3.74%) |
May 17, 2005 | 2.505 | 2.552 | 2.505 | 2.530 | 330,988 | +0.02(+0.63%) |
May 16, 2005 | 2.458 | 2.534 | 2.458 | 2.515 | 212,937 | +0.05(+2.05%) |
May 13, 2005 | 2.439 | 2.584 | 2.420 | 2.464 | 223,092 | +0.01(+0.51%) |
May 12, 2005 | 2.543 | 2.631 | 2.448 | 2.452 | 376,051 | -0.11(-4.42%) |
May 11, 2005 | 2.581 | 2.600 | 2.508 | 2.565 | 445,232 | +0.01(+0.25%) |
May 10, 2005 | 2.521 | 2.581 | 2.477 | 2.559 | 380,176 | +0.01(+0.50%) |
May 09, 2005 | 2.565 | 2.568 | 2.502 | 2.546 | 369,387 | -0.01(-0.25%) |
May 06, 2005 | 2.571 | 2.625 | 2.537 | 2.552 | 334,162 | +0.01(+0.50%) |
May 05, 2005 | 2.521 | 2.540 | 2.486 | 2.540 | 226,900 | +0.03(+1.13%) |
May 04, 2005 | 2.448 | 2.521 | 2.442 | 2.511 | 346,538 | +0.03(+1.27%) |
May 03, 2005 | 2.515 | 2.515 | 2.467 | 2.480 | 244,988 | -0.01(-0.51%) |
May 02, 2005 | 2.404 | 2.502 | 2.389 | 2.493 | 297,667 | +0.06(+2.33%) |
Apr 29, 2005 | 2.411 | 2.439 | 2.382 | 2.436 | 357,010 | +0.00(+0.00%) |
Apr 28, 2005 | 2.489 | 2.518 | 2.426 | 2.436 | 211,667 | -0.03(-1.40%) |
Apr 27, 2005 | 2.442 | 2.515 | 2.411 | 2.471 | 287,830 | +0.03(+1.16%) |
Apr 26, 2005 | 2.442 | 2.455 | 2.398 | 2.442 | 196,435 | +0.00(+0.00%) |
Apr 25, 2005 | 2.351 | 2.458 | 2.351 | 2.442 | 412,228 | +0.09(+3.75%) |
Apr 22, 2005 | 2.411 | 2.411 | 2.300 | 2.354 | 511,874 | -0.07(-2.99%) |
Apr 21, 2005 | 2.363 | 2.442 | 2.307 | 2.426 | 564,870 | +0.11(+4.90%) |
Apr 20, 2005 | 2.294 | 2.335 | 2.285 | 2.313 | 328,132 | -0.03(-1.48%) |
Apr 19, 2005 | 2.379 | 2.423 | 2.314 | 2.348 | 370,656 | -0.03(-1.19%) |
Apr 18, 2005 | 2.363 | 2.455 | 2.316 | 2.376 | 477,918 | +0.14(+6.05%) |
Apr 15, 2005 | 2.300 | 2.360 | 2.237 | 2.240 | 464,272 | -0.06(-2.60%) |
Apr 14, 2005 | 2.329 | 2.354 | 2.294 | 2.300 | 286,243 | -0.03(-1.22%) |
Apr 13, 2005 | 2.389 | 2.458 | 2.316 | 2.329 | 415,719 | -0.07(-2.89%) |
Apr 12, 2005 | 2.316 | 2.414 | 2.285 | 2.398 | 623,578 | +0.08(+3.54%) |
Apr 11, 2005 | 2.407 | 2.407 | 2.316 | 2.316 | 393,505 | -0.07(-3.03%) |
Apr 08, 2005 | 2.376 | 2.420 | 2.348 | 2.389 | 469,667 | -0.02(-0.66%) |
Apr 07, 2005 | 2.411 | 2.477 | 2.367 | 2.404 | 384,302 | -0.02(-0.91%) |
Apr 06, 2005 | 2.395 | 2.442 | 2.363 | 2.426 | 783,202 | +0.00(+0.13%) |
Apr 05, 2005 | 2.464 | 2.502 | 2.411 | 2.423 | 719,416 | -0.10(-3.87%) |
Apr 04, 2005 | 2.597 | 2.606 | 2.489 | 2.521 | 1,127,836 | -0.11(-4.19%) |
Apr 01, 2005 | 2.682 | 2.713 | 2.615 | 2.631 | 725,128 | -0.06(-2.34%) |
Mar 31, 2005 | 2.726 | 2.726 | 2.615 | 2.694 | 712,434 | -0.02(-0.58%) |
Mar 30, 2005 | 2.694 | 2.710 | 2.603 | 2.710 | 668,641 | +0.00(+0.12%) |
Mar 29, 2005 | 2.773 | 2.776 | 2.678 | 2.707 | 396,678 | -0.07(-2.50%) |
Mar 28, 2005 | 2.833 | 2.836 | 2.773 | 2.776 | 459,829 | -0.04(-1.34%) |
Mar 24, 2005 | 2.773 | 2.836 | 2.773 | 2.814 | 233,247 | +0.05(+1.71%) |
Mar 23, 2005 | 2.808 | 2.845 | 2.760 | 2.767 | 504,257 | -0.04(-1.46%) |
Mar 22, 2005 | 2.823 | 2.868 | 2.805 | 2.808 | 462,368 | -0.03(-1.00%) |
Mar 21, 2005 | 2.852 | 2.868 | 2.820 | 2.836 | 444,914 | -0.01(-0.22%) |
Mar 18, 2005 | 2.915 | 2.915 | 2.808 | 2.842 | 672,766 | -0.05(-1.85%) |
Mar 17, 2005 | 2.849 | 2.902 | 2.849 | 2.896 | 228,169 | +0.05(+1.77%) |
Mar 16, 2005 | 2.839 | 2.868 | 2.836 | 2.845 | 304,014 | +0.00(+0.11%) |
Mar 15, 2005 | 2.877 | 2.899 | 2.839 | 2.842 | 302,427 | -0.03(-0.88%) |
Mar 14, 2005 | 2.899 | 2.912 | 2.855 | 2.868 | 339,239 | -0.03(-1.09%) |
Mar 11, 2005 | 2.931 | 2.943 | 2.890 | 2.899 | 304,331 | -0.04(-1.29%) |
Mar 10, 2005 | 3.009 | 3.025 | 2.934 | 2.937 | 283,069 | -0.06(-2.10%) |
Mar 09, 2005 | 3.000 | 3.041 | 2.997 | 3.000 | 384,302 | -0.03(-0.94%) |
Mar 08, 2005 | 3.088 | 3.113 | 2.997 | 3.028 | 311,948 | -0.04(-1.44%) |
Mar 07, 2005 | 3.104 | 3.139 | 3.066 | 3.072 | 253,874 | -0.03(-1.02%) |
Mar 04, 2005 | 3.041 | 3.135 | 3.025 | 3.104 | 384,619 | +0.08(+2.50%) |
Mar 03, 2005 | 3.009 | 3.038 | 2.987 | 3.028 | 367,483 | +0.03(+0.95%) |
Mar 02, 2005 | 3.009 | 3.025 | 2.994 | 3.000 | 434,759 | -0.03(-0.83%) |
Mar 01, 2005 | 2.978 | 3.047 | 2.943 | 3.025 | 362,722 | +0.04(+1.48%) |
Feb 28, 2005 | 2.978 | 2.990 | 2.962 | 2.981 | 354,154 | +0.03(+1.07%) |
Feb 25, 2005 | 2.959 | 2.962 | 2.924 | 2.949 | 266,885 | +0.04(+1.41%) |
Feb 24, 2005 | 2.893 | 2.924 | 2.868 | 2.909 | 234,833 | +0.03(+0.87%) |
Feb 23, 2005 | 2.868 | 2.953 | 2.852 | 2.883 | 337,970 | +0.04(+1.33%) |
Feb 22, 2005 | 2.915 | 2.927 | 2.842 | 2.845 | 531,232 | -0.09(-2.90%) |
Feb 18, 2005 | 2.962 | 2.962 | 2.931 | 2.931 | 249,114 | +0.00(+0.00%) |
Feb 17, 2005 | 2.994 | 3.006 | 2.931 | 2.931 | 297,667 | -0.04(-1.48%) |
Feb 16, 2005 | 2.943 | 2.978 | 2.934 | 2.975 | 299,889 | +0.03(+1.18%) |
Feb 15, 2005 | 2.994 | 2.994 | 2.934 | 2.940 | 348,442 | -0.05(-1.58%) |
Feb 14, 2005 | 3.006 | 3.019 | 2.965 | 2.987 | 348,125 | -0.02(-0.52%) |
Feb 11, 2005 | 2.994 | 3.019 | 2.962 | 3.003 | 396,678 | +0.01(+0.32%) |
Feb 10, 2005 | 3.035 | 3.057 | 2.994 | 2.994 | 342,730 | -0.04(-1.45%) |
Feb 09, 2005 | 3.164 | 3.164 | 3.028 | 3.038 | 517,268 | -0.09(-3.02%) |
Feb 08, 2005 | 3.116 | 3.139 | 3.107 | 3.132 | 339,239 | +0.01(+0.30%) |
Feb 07, 2005 | 3.148 | 3.151 | 3.079 | 3.123 | 378,590 | -0.03(-0.80%) |
Feb 04, 2005 | 3.161 | 3.164 | 3.079 | 3.148 | 368,752 | +0.00(+0.00%) |
Feb 03, 2005 | 3.180 | 3.180 | 3.123 | 3.148 | 298,302 | -0.01(-0.40%) |
Feb 02, 2005 | 3.104 | 3.180 | 3.079 | 3.161 | 654,043 | +0.06(+1.83%) |
Feb 01, 2005 | 3.057 | 3.107 | 3.028 | 3.104 | 421,748 | +0.05(+1.76%) |
Jan 31, 2005 | 2.940 | 3.072 | 2.940 | 3.050 | 511,239 | +0.11(+3.75%) |
Jan 28, 2005 | 2.994 | 3.000 | 2.934 | 2.940 | 468,715 | -0.05(-1.79%) |
Jan 27, 2005 | 3.057 | 3.069 | 2.994 | 2.994 | 379,224 | -0.01(-0.42%) |
Jan 26, 2005 | 2.994 | 3.025 | 2.984 | 3.006 | 244,354 | -0.02(-0.63%) |
Jan 25, 2005 | 3.072 | 3.098 | 3.019 | 3.025 | 444,914 | -0.05(-1.54%) |
Jan 24, 2005 | 3.028 | 3.072 | 2.994 | 3.072 | 483,947 | +0.06(+1.99%) |
Jan 21, 2005 | 2.981 | 3.019 | 2.956 | 3.013 | 307,187 | +0.06(+2.14%) |
Jan 20, 2005 | 2.962 | 3.060 | 2.949 | 2.949 | 376,368 | -0.04(-1.37%) |
Jan 19, 2005 | 2.990 | 3.041 | 2.965 | 2.990 | 430,634 | +0.01(+0.21%) |
Jan 18, 2005 | 2.934 | 2.997 | 2.915 | 2.984 | 457,925 | +0.05(+1.72%) |
Jan 14, 2005 | 2.842 | 2.934 | 2.842 | 2.934 | 380,494 | +0.06(+2.08%) |
Jan 13, 2005 | 2.852 | 2.946 | 2.836 | 2.874 | 713,704 | -0.03(-0.87%) |
Jan 12, 2005 | 2.927 | 2.927 | 2.816 | 2.899 | 980,906 | -0.05(-1.60%) |
Jan 11, 2005 | 3.013 | 3.016 | 2.915 | 2.946 | 573,755 | -0.07(-2.20%) |
Jan 10, 2005 | 2.994 | 3.038 | 2.994 | 3.013 | 459,195 | +0.02(+0.63%) |
Jan 07, 2005 | 3.050 | 3.053 | 2.994 | 2.994 | 549,637 | -0.06(-1.96%) |
Jan 06, 2005 | 3.113 | 3.113 | 3.019 | 3.053 | 550,272 | +0.03(+1.04%) |
Jan 05, 2005 | 3.120 | 3.211 | 2.997 | 3.022 | 1,163,061 | -0.10(-3.33%) |
Jan 04, 2005 | 3.202 | 3.214 | 3.120 | 3.126 | 865,394 | -0.09(-2.65%) |
Jan 03, 2005 | 3.249 | 3.277 | 3.198 | 3.211 | 748,611 | -0.11(-3.32%) |
Dec 31, 2004 | 3.340 | 3.359 | 3.312 | 3.321 | 740,995 | -0.05(-1.50%) |
Dec 30, 2004 | 3.388 | 3.419 | 3.312 | 3.372 | 763,209 | -0.03(-0.74%) |
Dec 29, 2004 | 3.337 | 3.466 | 3.293 | 3.397 | 1,187,814 | -0.03(-1.01%) |
Dec 28, 2004 | 3.403 | 3.441 | 3.381 | 3.432 | 1,049,770 | +0.03(+0.83%) |
Dec 27, 2004 | 3.372 | 3.410 | 3.356 | 3.403 | 990,744 | +0.03(+0.93%) |
Dec 23, 2004 | 3.312 | 3.394 | 3.309 | 3.372 | 582,958 | +0.02(+0.47%) |
Dec 22, 2004 | 3.340 | 3.388 | 3.309 | 3.356 | 596,922 | +0.00(+0.09%) |
Dec 21, 2004 | 3.315 | 3.362 | 3.299 | 3.353 | 762,575 | +0.07(+2.11%) |
Dec 20, 2004 | 3.315 | 3.340 | 3.261 | 3.284 | 1,305,866 | -0.05(-1.51%) |
Dec 17, 2004 | 3.328 | 3.334 | 3.258 | 3.334 | 1,418,840 | -0.02(-0.66%) |
Dec 16, 2004 | 3.391 | 3.466 | 3.312 | 3.356 | 1,849,791 | -0.12(-3.45%) |
Dec 15, 2004 | 3.532 | 3.542 | 3.473 | 3.476 | 595,335 | -0.04(-1.16%) |
Dec 14, 2004 | 3.551 | 3.551 | 3.473 | 3.517 | 608,981 | -0.02(-0.45%) |
Dec 13, 2004 | 3.463 | 3.539 | 3.425 | 3.532 | 527,106 | +0.10(+2.94%) |
Dec 10, 2004 | 3.425 | 3.488 | 3.391 | 3.432 | 920,611 | -0.00(-0.09%) |
Dec 09, 2004 | 3.454 | 3.473 | 3.425 | 3.435 | 634,051 | -0.03(-0.73%) |
Dec 08, 2004 | 3.466 | 3.498 | 3.457 | 3.460 | 629,925 | -0.01(-0.18%) |
Dec 07, 2004 | 3.501 | 3.501 | 3.460 | 3.466 | 780,028 | -0.02(-0.45%) |
Dec 06, 2004 | 3.520 | 3.520 | 3.473 | 3.482 | 528,058 | -0.05(-1.34%) |
Dec 03, 2004 | 3.570 | 3.570 | 3.514 | 3.529 | 576,294 | -0.04(-1.15%) |
Dec 02, 2004 | 3.561 | 3.577 | 3.510 | 3.570 | 528,693 | +0.03(+0.71%) |
Dec 01, 2004 | 3.463 | 3.561 | 3.463 | 3.545 | 706,087 | +0.09(+2.65%) |
Nov 30, 2004 | 3.542 | 3.573 | 3.454 | 3.454 | 1,014,227 | -0.09(-2.49%) |
Nov 29, 2004 | 3.624 | 3.630 | 3.542 | 3.542 | 930,449 | -0.09(-2.35%) |
Nov 26, 2004 | 3.640 | 3.662 | 3.627 | 3.627 | 271,962 | -0.01(-0.35%) |
Nov 24, 2004 | 3.643 | 3.681 | 3.633 | 3.640 | 482,678 | -0.03(-0.77%) |
Nov 23, 2004 | 3.687 | 3.687 | 3.627 | 3.668 | 498,545 | -0.02(-0.51%) |
Nov 22, 2004 | 3.665 | 3.687 | 3.627 | 3.687 | 478,235 | +0.02(+0.60%) |
Nov 19, 2004 | 3.681 | 3.684 | 3.627 | 3.665 | 383,984 | -0.01(-0.34%) |
Nov 18, 2004 | 3.655 | 3.687 | 3.640 | 3.677 | 639,128 | +0.03(+0.95%) |
Nov 17, 2004 | 3.624 | 3.687 | 3.624 | 3.643 | 561,062 | +0.02(+0.52%) |
Nov 16, 2004 | 3.627 | 3.640 | 3.561 | 3.624 | 441,741 | -0.00(-0.09%) |
Nov 15, 2004 | 3.608 | 3.627 | 3.583 | 3.627 | 360,501 | +0.03(+0.70%) |
Nov 12, 2004 | 3.621 | 3.624 | 3.570 | 3.602 | 528,375 | +0.06(+1.78%) |
Nov 11, 2004 | 3.526 | 3.558 | 3.526 | 3.539 | 385,254 | +0.01(+0.36%) |
Nov 10, 2004 | 3.501 | 3.558 | 3.498 | 3.526 | 684,826 | +0.01(+0.36%) |
Nov 09, 2004 | 3.507 | 3.545 | 3.495 | 3.514 | 596,287 | +0.00(+0.00%) |
Nov 08, 2004 | 3.602 | 3.605 | 3.514 | 3.514 | 540,117 | -0.11(-3.04%) |
Nov 05, 2004 | 3.706 | 3.706 | 3.529 | 3.624 | 741,630 | -0.07(-1.88%) |
Nov 04, 2004 | 3.671 | 3.706 | 3.605 | 3.693 | 596,287 | +0.05(+1.47%) |
Nov 03, 2004 | 3.659 | 3.756 | 3.624 | 3.640 | 561,062 | +0.01(+0.17%) |
Nov 02, 2004 | 3.558 | 3.684 | 3.545 | 3.633 | 967,895 | +0.10(+2.76%) |
Nov 01, 2004 | 3.473 | 3.545 | 3.466 | 3.536 | 804,464 | +0.06(+1.82%) |
Oct 29, 2004 | 3.485 | 3.495 | 3.469 | 3.473 | 431,269 | -0.01(-0.18%) |
Oct 28, 2004 | 3.498 | 3.514 | 3.447 | 3.479 | 446,818 | -0.02(-0.54%) |
Oct 27, 2004 | 3.444 | 3.507 | 3.441 | 3.498 | 727,032 | -0.00(-0.09%) |
Oct 26, 2004 | 3.542 | 3.542 | 3.392 | 3.501 | 1,441,688 | -0.03(-0.80%) |
Oct 25, 2004 | 3.592 | 3.618 | 3.488 | 3.529 | 838,419 | -0.09(-2.44%) |
Oct 22, 2004 | 3.750 | 3.766 | 3.595 | 3.618 | 958,692 | -0.16(-4.17%) |
Oct 21, 2004 | 3.781 | 3.844 | 3.734 | 3.775 | 426,191 | +0.00(+0.00%) |
Oct 20, 2004 | 3.810 | 3.819 | 3.703 | 3.775 | 1,103,083 | -0.03(-0.91%) |
Oct 19, 2004 | 3.838 | 3.860 | 3.794 | 3.810 | 340,826 | +0.00(+0.08%) |
Oct 18, 2004 | 3.829 | 3.860 | 3.785 | 3.807 | 359,866 | +0.01(+0.25%) |
Oct 15, 2004 | 3.835 | 3.876 | 3.797 | 3.797 | 446,501 | -0.03(-0.82%) |
Oct 14, 2004 | 3.898 | 3.914 | 3.803 | 3.829 | 364,944 | -0.09(-2.41%) |
Oct 13, 2004 | 3.851 | 3.939 | 3.844 | 3.923 | 588,353 | +0.04(+1.06%) |
Oct 12, 2004 | 3.813 | 3.892 | 3.778 | 3.882 | 419,844 | +0.07(+1.73%) |
Oct 11, 2004 | 3.876 | 3.892 | 3.781 | 3.816 | 372,560 | -0.06(-1.62%) |
Oct 08, 2004 | 3.766 | 3.879 | 3.766 | 3.879 | 639,128 | +0.10(+2.67%) |
Oct 07, 2004 | 3.747 | 3.810 | 3.728 | 3.778 | 538,848 | +0.05(+1.44%) |
Oct 06, 2004 | 3.854 | 3.857 | 3.718 | 3.725 | 1,089,120 | -0.14(-3.59%) |
Oct 05, 2004 | 3.907 | 3.923 | 3.826 | 3.863 | 750,833 | -0.04(-1.13%) |
Oct 04, 2004 | 3.952 | 3.964 | 3.892 | 3.907 | 655,630 | -0.05(-1.20%) |
Oct 01, 2004 | 3.895 | 3.983 | 3.876 | 3.955 | 665,150 | +0.03(+0.80%) |
Sep 30, 2004 | 3.838 | 3.952 | 3.838 | 3.923 | 512,191 | +0.04(+1.14%) |
Sep 29, 2004 | 3.860 | 3.955 | 3.844 | 3.879 | 569,313 | -0.03(-0.73%) |
Sep 28, 2004 | 3.977 | 3.986 | 3.866 | 3.907 | 820,014 | -0.20(-4.98%) |
Sep 27, 2004 | 4.175 | 4.175 | 4.068 | 4.112 | 938,065 | -0.05(-1.21%) |
Sep 24, 2004 | 4.188 | 4.191 | 4.144 | 4.163 | 638,176 | -0.03(-0.60%) |
Sep 23, 2004 | 4.197 | 4.207 | 4.182 | 4.188 | 350,029 | +0.00(+0.00%) |
Sep 22, 2004 | 4.213 | 4.219 | 4.175 | 4.188 | 651,187 | -0.03(-0.67%) |
Sep 21, 2004 | 4.226 | 4.251 | 4.213 | 4.216 | 621,992 | -0.02(-0.37%) |
Sep 20, 2004 | 4.251 | 4.251 | 4.210 | 4.232 | 781,932 | +0.01(+0.30%) |
Sep 17, 2004 | 4.226 | 4.232 | 4.207 | 4.219 | 982,176 | -0.00(-0.07%) |
Sep 16, 2004 | 4.200 | 4.223 | 4.175 | 4.223 | 603,903 | +0.04(+1.06%) |
Sep 15, 2004 | 4.182 | 4.200 | 4.160 | 4.178 | 347,807 | +0.01(+0.23%) |
Sep 14, 2004 | 4.191 | 4.210 | 4.160 | 4.169 | 617,231 | -0.04(-0.90%) |
Sep 13, 2004 | 4.128 | 4.235 | 4.112 | 4.207 | 1,486,434 | -0.02(-0.37%) |
Sep 10, 2004 | 4.286 | 4.295 | 4.065 | 4.223 | 3,724,653 | -0.45(-9.64%) |
Sep 09, 2004 | 4.566 | 4.679 | 4.560 | 4.673 | 810,176 | +0.07(+1.58%) |
Sep 08, 2004 | 4.563 | 4.629 | 4.531 | 4.601 | 449,992 | +0.04(+0.83%) |
Sep 07, 2004 | 4.503 | 4.566 | 4.478 | 4.563 | 551,859 | +0.08(+1.69%) |
Sep 03, 2004 | 4.446 | 4.516 | 4.446 | 4.487 | 673,718 | +0.04(+0.92%) |
Sep 02, 2004 | 4.459 | 4.471 | 4.399 | 4.446 | 411,911 | +0.03(+0.64%) |
Sep 01, 2004 | 4.440 | 4.503 | 4.415 | 4.418 | 918,073 | -0.02(-0.43%) |
Aug 31, 2004 | 4.405 | 4.475 | 4.396 | 4.437 | 735,918 | +0.05(+1.22%) |
Aug 30, 2004 | 4.380 | 4.396 | 4.355 | 4.383 | 356,058 | +0.00(+0.00%) |
Aug 27, 2004 | 4.368 | 4.402 | 4.352 | 4.383 | 398,582 | +0.05(+1.09%) |
Aug 26, 2004 | 4.402 | 4.402 | 4.292 | 4.336 | 567,409 | -0.03(-0.79%) |
Aug 25, 2004 | 4.349 | 4.371 | 4.323 | 4.371 | 251,018 | +0.03(+0.58%) |
Aug 24, 2004 | 4.352 | 4.380 | 4.301 | 4.345 | 395,409 | +0.00(+0.07%) |
Aug 23, 2004 | 4.311 | 4.364 | 4.286 | 4.342 | 378,590 | +0.03(+0.73%) |
Aug 20, 2004 | 4.260 | 4.314 | 4.254 | 4.311 | 381,763 | +0.06(+1.33%) |
Aug 19, 2004 | 4.327 | 4.380 | 4.238 | 4.254 | 601,682 | -0.03(-0.81%) |
Aug 18, 2004 | 4.245 | 4.317 | 4.223 | 4.289 | 626,752 | +0.06(+1.34%) |
Aug 17, 2004 | 4.219 | 4.260 | 4.219 | 4.232 | 309,409 | +0.04(+1.05%) |
Aug 16, 2004 | 4.122 | 4.235 | 4.109 | 4.188 | 563,283 | +0.08(+2.00%) |
Aug 13, 2004 | 4.147 | 4.147 | 4.097 | 4.106 | 335,114 | -0.01(-0.31%) |
Aug 12, 2004 | 4.160 | 4.160 | 4.100 | 4.119 | 303,697 | +0.01(+0.23%) |
Aug 11, 2004 | 4.200 | 4.219 | 4.090 | 4.109 | 533,770 | -0.06(-1.44%) |
Aug 10, 2004 | 4.163 | 4.219 | 4.150 | 4.169 | 383,032 | -0.01(-0.15%) |
Aug 09, 2004 | 4.282 | 4.286 | 4.175 | 4.175 | 430,634 | -0.07(-1.56%) |
Aug 06, 2004 | 4.254 | 4.311 | 4.207 | 4.241 | 558,523 | -0.01(-0.15%) |
Aug 05, 2004 | 4.248 | 4.276 | 4.191 | 4.248 | 269,106 | +0.00(+0.00%) |
Aug 04, 2004 | 4.245 | 4.270 | 4.197 | 4.248 | 207,224 | +0.00(+0.07%) |
Aug 03, 2004 | 4.182 | 4.276 | 4.144 | 4.245 | 438,250 | +0.07(+1.74%) |
Aug 02, 2004 | 4.052 | 4.175 | 4.049 | 4.172 | 568,361 | +0.11(+2.64%) |
Jul 30, 2004 | 4.049 | 4.097 | 4.040 | 4.065 | 444,597 | +0.04(+0.94%) |
Jul 29, 2004 | 4.065 | 4.081 | 4.005 | 4.027 | 403,025 | -0.03(-0.85%) |
Jul 28, 2004 | 4.093 | 4.093 | 4.021 | 4.062 | 438,250 | -0.03(-0.77%) |
Jul 27, 2004 | 4.097 | 4.097 | 4.068 | 4.093 | 566,774 | -0.01(-0.23%) |
Jul 26, 2004 | 4.097 | 4.125 | 4.033 | 4.103 | 661,342 | -0.02(-0.53%) |
Jul 23, 2004 | 4.169 | 4.216 | 3.977 | 4.125 | 718,147 | -0.04(-0.98%) |
Jul 22, 2004 | 4.412 | 4.475 | 4.144 | 4.166 | 813,667 | -0.20(-4.62%) |
Jul 21, 2004 | 4.487 | 4.487 | 4.364 | 4.368 | 395,726 | -0.08(-1.70%) |
Jul 20, 2004 | 4.443 | 4.443 | 4.386 | 4.443 | 272,914 | +0.02(+0.50%) |
Jul 19, 2004 | 4.443 | 4.471 | 4.421 | 4.421 | 410,007 | -0.01(-0.28%) |
Jul 16, 2004 | 4.386 | 4.459 | 4.352 | 4.434 | 515,364 | +0.05(+1.08%) |
Jul 15, 2004 | 4.292 | 4.393 | 4.273 | 4.386 | 286,877 | +0.10(+2.35%) |
Jul 14, 2004 | 4.260 | 4.323 | 4.260 | 4.286 | 208,176 | +0.01(+0.15%) |
Jul 13, 2004 | 4.264 | 4.295 | 4.204 | 4.279 | 207,859 | -0.01(-0.29%) |
Jul 12, 2004 | 4.197 | 4.333 | 4.175 | 4.292 | 342,413 | +0.07(+1.57%) |
Jul 09, 2004 | 4.295 | 4.336 | 4.223 | 4.226 | 343,682 | -0.08(-1.76%) |
Jul 08, 2004 | 4.383 | 4.386 | 4.292 | 4.301 | 357,010 | -0.09(-2.01%) |
Jul 07, 2004 | 4.191 | 4.390 | 4.191 | 4.390 | 452,530 | +0.18(+4.27%) |
Jul 06, 2004 | 4.210 | 4.238 | 4.106 | 4.210 | 600,095 | -0.01(-0.30%) |
Jul 02, 2004 | 4.223 | 4.238 | 4.185 | 4.223 | 429,682 | +0.06(+1.52%) |