Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.231 | 6.422 | 5.887 | 6.116 | 6,197,426 | +0.62(+11.34%) |
Jul 28, 2005 | 5.023 | 5.542 | 4.837 | 5.493 | 1,156,643 | +0.50(+9.96%) |
Jul 27, 2005 | 4.859 | 5.007 | 4.837 | 4.996 | 291,447 | +0.19(+3.98%) |
Jul 26, 2005 | 4.755 | 4.865 | 4.706 | 4.804 | 163,562 | +0.02(+0.46%) |
Jul 25, 2005 | 4.985 | 4.990 | 4.733 | 4.783 | 248,819 | -0.19(-3.74%) |
Jul 22, 2005 | 4.892 | 4.968 | 4.821 | 4.968 | 162,098 | +0.15(+3.06%) |
Jul 21, 2005 | 5.029 | 5.067 | 4.788 | 4.821 | 314,500 | -0.15(-3.08%) |
Jul 20, 2005 | 4.865 | 5.056 | 4.826 | 4.974 | 302,059 | +0.13(+2.71%) |
Jul 19, 2005 | 4.799 | 4.854 | 4.783 | 4.843 | 94,039 | +0.06(+1.26%) |
Jul 18, 2005 | 4.886 | 4.892 | 4.761 | 4.783 | 104,101 | -0.08(-1.57%) |
Jul 15, 2005 | 4.766 | 4.865 | 4.761 | 4.859 | 99,161 | +0.05(+1.02%) |
Jul 14, 2005 | 4.761 | 4.854 | 4.755 | 4.810 | 98,246 | +0.01(+0.11%) |
Jul 13, 2005 | 4.783 | 4.870 | 4.783 | 4.804 | 60,741 | -0.01(-0.11%) |
Jul 12, 2005 | 4.865 | 4.865 | 4.733 | 4.810 | 100,991 | -0.03(-0.56%) |
Jul 11, 2005 | 4.750 | 4.859 | 4.733 | 4.837 | 160,817 | +0.07(+1.37%) |
Jul 08, 2005 | 4.635 | 4.783 | 4.613 | 4.772 | 181,125 | +0.11(+2.34%) |
Jul 07, 2005 | 4.613 | 4.668 | 4.515 | 4.662 | 94,770 | +0.02(+0.47%) |
Jul 06, 2005 | 4.679 | 4.679 | 4.602 | 4.640 | 65,680 | -0.04(-0.82%) |
Jul 05, 2005 | 4.608 | 4.679 | 4.569 | 4.679 | 73,182 | +0.07(+1.54%) |
Jul 01, 2005 | 4.591 | 4.613 | 4.542 | 4.608 | 55,435 | +0.03(+0.72%) |
Jun 30, 2005 | 4.526 | 4.646 | 4.509 | 4.575 | 94,953 | +0.05(+1.09%) |
Jun 29, 2005 | 4.400 | 4.537 | 4.400 | 4.526 | 105,748 | +0.05(+1.22%) |
Jun 28, 2005 | 4.471 | 4.482 | 4.405 | 4.471 | 72,450 | +0.00(+0.00%) |
Jun 27, 2005 | 4.455 | 4.482 | 4.378 | 4.471 | 133,374 | -0.01(-0.12%) |
Jun 24, 2005 | 4.537 | 4.537 | 4.433 | 4.476 | 200,701 | -0.07(-1.56%) |
Jun 23, 2005 | 4.619 | 4.640 | 4.520 | 4.548 | 60,741 | -0.07(-1.54%) |
Jun 22, 2005 | 4.597 | 4.646 | 4.564 | 4.619 | 83,976 | +0.01(+0.24%) |
Jun 21, 2005 | 4.619 | 4.662 | 4.580 | 4.608 | 93,307 | +0.01(+0.12%) |
Jun 20, 2005 | 4.449 | 4.640 | 4.449 | 4.602 | 106,114 | +0.12(+2.68%) |
Jun 17, 2005 | 4.668 | 4.673 | 4.482 | 4.482 | 240,769 | -0.16(-3.53%) |
Jun 16, 2005 | 4.619 | 4.646 | 4.504 | 4.646 | 106,297 | +0.03(+0.59%) |
Jun 15, 2005 | 4.558 | 4.624 | 4.537 | 4.619 | 133,557 | +0.08(+1.81%) |
Jun 14, 2005 | 4.553 | 4.564 | 4.498 | 4.537 | 62,570 | +0.00(+0.00%) |
Jun 13, 2005 | 4.537 | 4.548 | 4.476 | 4.537 | 53,971 | -0.03(-0.60%) |
Jun 10, 2005 | 4.564 | 4.580 | 4.504 | 4.564 | 102,271 | +0.01(+0.12%) |
Jun 09, 2005 | 4.537 | 4.569 | 4.487 | 4.558 | 71,352 | +0.01(+0.12%) |
Jun 08, 2005 | 4.537 | 4.564 | 4.509 | 4.553 | 83,427 | +0.01(+0.12%) |
Jun 07, 2005 | 4.476 | 4.580 | 4.466 | 4.548 | 147,644 | +0.06(+1.34%) |
Jun 06, 2005 | 4.537 | 4.537 | 4.427 | 4.487 | 102,454 | -0.03(-0.61%) |
Jun 03, 2005 | 4.537 | 4.564 | 4.504 | 4.515 | 115,810 | -0.05(-1.08%) |
Jun 02, 2005 | 4.509 | 4.580 | 4.444 | 4.564 | 128,068 | +0.03(+0.72%) |
Jun 01, 2005 | 4.460 | 4.537 | 4.455 | 4.531 | 139,228 | +0.08(+1.84%) |
May 31, 2005 | 4.400 | 4.476 | 4.400 | 4.449 | 122,580 | +0.05(+1.12%) |
May 27, 2005 | 4.373 | 4.427 | 4.373 | 4.400 | 196,676 | +0.02(+0.37%) |
May 26, 2005 | 4.427 | 4.444 | 4.367 | 4.384 | 504,041 | -0.03(-0.74%) |
May 25, 2005 | 4.438 | 4.455 | 4.334 | 4.416 | 135,020 | -0.01(-0.12%) |
May 24, 2005 | 4.345 | 4.455 | 4.329 | 4.422 | 141,607 | +0.08(+1.89%) |
May 23, 2005 | 4.395 | 4.405 | 4.313 | 4.340 | 181,491 | -0.04(-0.87%) |
May 20, 2005 | 4.345 | 4.416 | 4.318 | 4.378 | 173,624 | +0.06(+1.39%) |
May 19, 2005 | 4.258 | 4.329 | 4.231 | 4.318 | 177,832 | +0.09(+2.20%) |
May 18, 2005 | 4.099 | 4.263 | 4.083 | 4.225 | 191,554 | +0.25(+6.33%) |
May 17, 2005 | 3.996 | 3.996 | 3.892 | 3.974 | 66,412 | -0.03(-0.82%) |
May 16, 2005 | 3.804 | 4.017 | 3.804 | 4.006 | 65,497 | +0.20(+5.32%) |
May 13, 2005 | 3.968 | 3.974 | 3.782 | 3.804 | 118,006 | -0.14(-3.47%) |
May 12, 2005 | 4.088 | 4.099 | 3.930 | 3.941 | 140,509 | -0.10(-2.57%) |
May 11, 2005 | 3.886 | 4.067 | 3.848 | 4.045 | 265,468 | +0.18(+4.67%) |
May 10, 2005 | 3.837 | 3.870 | 3.766 | 3.864 | 158,256 | +0.06(+1.58%) |
May 09, 2005 | 3.689 | 3.826 | 3.689 | 3.804 | 133,740 | +0.16(+4.35%) |
May 06, 2005 | 3.700 | 3.700 | 3.597 | 3.646 | 110,322 | -0.05(-1.48%) |
May 05, 2005 | 3.689 | 3.700 | 3.646 | 3.700 | 110,504 | +0.01(+0.30%) |
May 04, 2005 | 3.597 | 3.695 | 3.580 | 3.689 | 123,128 | +0.11(+3.05%) |
May 03, 2005 | 3.607 | 3.629 | 3.553 | 3.580 | 144,351 | -0.04(-1.21%) |
May 02, 2005 | 3.580 | 3.640 | 3.564 | 3.624 | 111,053 | +0.02(+0.45%) |
Apr 29, 2005 | 3.558 | 3.662 | 3.553 | 3.607 | 204,909 | +0.05(+1.38%) |
Apr 28, 2005 | 3.646 | 3.673 | 3.558 | 3.558 | 137,948 | -0.11(-2.98%) |
Apr 27, 2005 | 3.728 | 3.733 | 3.629 | 3.668 | 107,943 | -0.07(-1.76%) |
Apr 26, 2005 | 3.717 | 3.766 | 3.679 | 3.733 | 133,191 | +0.02(+0.59%) |
Apr 25, 2005 | 3.558 | 3.717 | 3.558 | 3.711 | 154,414 | +0.15(+4.30%) |
Apr 22, 2005 | 3.717 | 3.717 | 3.504 | 3.558 | 198,689 | -0.19(-4.96%) |
Apr 21, 2005 | 3.607 | 3.755 | 3.607 | 3.744 | 98,612 | +0.17(+4.90%) |
Apr 20, 2005 | 3.739 | 3.755 | 3.569 | 3.569 | 149,657 | -0.16(-4.39%) |
Apr 19, 2005 | 3.684 | 3.744 | 3.668 | 3.733 | 93,307 | +0.07(+1.94%) |
Apr 18, 2005 | 3.689 | 3.689 | 3.607 | 3.662 | 166,306 | +0.09(+2.60%) |
Apr 15, 2005 | 3.586 | 3.700 | 3.558 | 3.569 | 195,213 | -0.01(-0.31%) |
Apr 14, 2005 | 3.717 | 3.728 | 3.575 | 3.580 | 104,650 | -0.12(-3.25%) |
Apr 13, 2005 | 3.662 | 3.744 | 3.646 | 3.700 | 124,775 | +0.02(+0.59%) |
Apr 12, 2005 | 3.580 | 3.717 | 3.553 | 3.679 | 155,511 | +0.12(+3.38%) |
Apr 11, 2005 | 3.629 | 3.651 | 3.558 | 3.558 | 119,469 | -0.07(-1.81%) |
Apr 08, 2005 | 3.695 | 3.755 | 3.613 | 3.624 | 120,567 | -0.11(-2.93%) |
Apr 07, 2005 | 3.640 | 3.760 | 3.635 | 3.733 | 109,956 | +0.10(+2.71%) |
Apr 06, 2005 | 3.760 | 3.771 | 3.635 | 3.635 | 190,639 | -0.10(-2.78%) |
Apr 05, 2005 | 3.744 | 3.771 | 3.739 | 3.739 | 139,411 | +0.02(+0.44%) |
Apr 04, 2005 | 3.700 | 3.771 | 3.689 | 3.722 | 113,249 | +0.03(+0.74%) |
Apr 01, 2005 | 3.826 | 3.924 | 3.689 | 3.695 | 203,812 | -0.09(-2.45%) |
Mar 31, 2005 | 3.935 | 3.935 | 3.717 | 3.788 | 126,605 | -0.15(-3.75%) |
Mar 30, 2005 | 3.799 | 3.935 | 3.793 | 3.935 | 174,356 | +0.17(+4.50%) |
Mar 29, 2005 | 4.050 | 4.099 | 3.717 | 3.766 | 239,854 | -0.31(-7.52%) |
Mar 28, 2005 | 4.045 | 4.083 | 4.028 | 4.072 | 124,958 | +0.03(+0.68%) |
Mar 24, 2005 | 4.001 | 4.067 | 4.001 | 4.045 | 66,046 | +0.05(+1.37%) |
Mar 23, 2005 | 3.985 | 3.990 | 3.919 | 3.990 | 112,700 | +0.03(+0.83%) |
Mar 22, 2005 | 4.012 | 4.056 | 3.946 | 3.957 | 96,417 | -0.02(-0.55%) |
Mar 21, 2005 | 3.963 | 4.045 | 3.908 | 3.979 | 117,274 | +0.02(+0.41%) |
Mar 18, 2005 | 4.121 | 4.127 | 3.963 | 3.963 | 240,037 | -0.14(-3.46%) |
Mar 17, 2005 | 4.099 | 4.127 | 4.099 | 4.105 | 86,354 | +0.00(+0.00%) |
Mar 16, 2005 | 4.143 | 4.192 | 4.099 | 4.105 | 96,966 | -0.03(-0.79%) |
Mar 15, 2005 | 4.099 | 4.170 | 4.099 | 4.138 | 120,933 | +0.09(+2.30%) |
Mar 14, 2005 | 3.946 | 4.045 | 3.946 | 4.045 | 125,324 | +0.10(+2.49%) |
Mar 11, 2005 | 4.094 | 4.116 | 3.908 | 3.946 | 138,680 | -0.13(-3.09%) |
Mar 10, 2005 | 4.099 | 4.181 | 4.056 | 4.072 | 169,233 | -0.01(-0.13%) |
Mar 09, 2005 | 4.116 | 4.127 | 4.077 | 4.077 | 122,214 | -0.04(-0.93%) |
Mar 08, 2005 | 4.159 | 4.165 | 4.099 | 4.116 | 107,394 | -0.06(-1.44%) |
Mar 07, 2005 | 4.209 | 4.263 | 4.154 | 4.176 | 89,465 | -0.05(-1.16%) |
Mar 04, 2005 | 4.198 | 4.258 | 4.127 | 4.225 | 109,041 | +0.07(+1.71%) |
Mar 03, 2005 | 4.258 | 4.263 | 4.127 | 4.154 | 118,189 | -0.08(-1.94%) |
Mar 02, 2005 | 4.263 | 4.269 | 4.170 | 4.236 | 143,802 | -0.03(-0.64%) |
Mar 01, 2005 | 4.302 | 4.302 | 4.197 | 4.263 | 166,489 | -0.06(-1.39%) |
Feb 28, 2005 | 4.373 | 4.405 | 4.258 | 4.323 | 125,690 | -0.06(-1.37%) |
Feb 25, 2005 | 4.400 | 4.400 | 4.340 | 4.384 | 95,136 | +0.01(+0.12%) |
Feb 24, 2005 | 4.351 | 4.384 | 4.302 | 4.378 | 61,472 | +0.03(+0.63%) |
Feb 23, 2005 | 4.351 | 4.416 | 4.345 | 4.351 | 79,585 | +0.00(+0.00%) |
Feb 22, 2005 | 4.405 | 4.427 | 4.345 | 4.351 | 119,469 | -0.05(-1.24%) |
Feb 18, 2005 | 4.373 | 4.427 | 4.351 | 4.405 | 119,103 | +0.05(+1.26%) |
Feb 17, 2005 | 4.400 | 4.427 | 4.351 | 4.351 | 136,667 | -0.02(-0.50%) |
Feb 16, 2005 | 4.351 | 4.427 | 4.351 | 4.373 | 177,832 | +0.02(+0.50%) |
Feb 15, 2005 | 4.373 | 4.378 | 4.345 | 4.351 | 139,411 | -0.02(-0.50%) |
Feb 14, 2005 | 4.411 | 4.411 | 4.345 | 4.373 | 117,457 | -0.04(-0.99%) |
Feb 11, 2005 | 4.504 | 4.504 | 4.334 | 4.416 | 179,479 | -0.08(-1.82%) |
Feb 10, 2005 | 4.455 | 4.504 | 4.438 | 4.498 | 114,164 | +0.07(+1.48%) |
Feb 09, 2005 | 4.662 | 4.673 | 4.404 | 4.433 | 328,770 | -0.25(-5.26%) |
Feb 08, 2005 | 4.717 | 4.717 | 4.651 | 4.679 | 109,956 | -0.04(-0.81%) |
Feb 07, 2005 | 4.750 | 4.755 | 4.701 | 4.717 | 67,510 | -0.03(-0.58%) |
Feb 04, 2005 | 4.733 | 4.755 | 4.712 | 4.744 | 79,402 | -0.01(-0.23%) |
Feb 03, 2005 | 4.761 | 4.837 | 4.728 | 4.755 | 112,700 | -0.01(-0.11%) |
Feb 02, 2005 | 4.810 | 4.810 | 4.728 | 4.761 | 175,271 | -0.07(-1.36%) |
Feb 01, 2005 | 4.695 | 4.837 | 4.695 | 4.826 | 90,013 | +0.13(+2.79%) |
Jan 31, 2005 | 4.640 | 4.701 | 4.640 | 4.695 | 77,024 | +0.08(+1.66%) |
Jan 28, 2005 | 4.646 | 4.679 | 4.613 | 4.619 | 73,365 | -0.06(-1.28%) |
Jan 27, 2005 | 4.668 | 4.695 | 4.646 | 4.679 | 39,335 | -0.01(-0.23%) |
Jan 26, 2005 | 4.630 | 4.690 | 4.591 | 4.690 | 99,527 | +0.10(+2.14%) |
Jan 25, 2005 | 4.608 | 4.651 | 4.564 | 4.591 | 85,806 | -0.02(-0.47%) |
Jan 24, 2005 | 4.635 | 4.646 | 4.591 | 4.613 | 73,548 | -0.01(-0.12%) |
Jan 21, 2005 | 4.668 | 4.673 | 4.591 | 4.619 | 103,186 | -0.02(-0.35%) |
Jan 20, 2005 | 4.651 | 4.695 | 4.619 | 4.635 | 82,329 | -0.03(-0.70%) |
Jan 19, 2005 | 4.755 | 4.766 | 4.646 | 4.668 | 85,806 | -0.06(-1.27%) |
Jan 18, 2005 | 4.662 | 4.750 | 4.608 | 4.728 | 167,587 | +0.04(+0.82%) |
Jan 14, 2005 | 4.651 | 4.701 | 4.619 | 4.690 | 94,221 | +0.08(+1.78%) |
Jan 13, 2005 | 4.701 | 4.733 | 4.608 | 4.608 | 168,501 | -0.15(-3.10%) |
Jan 12, 2005 | 4.794 | 4.810 | 4.662 | 4.755 | 101,723 | -0.03(-0.69%) |
Jan 11, 2005 | 4.673 | 4.854 | 4.651 | 4.788 | 158,256 | +0.10(+2.10%) |
Jan 10, 2005 | 4.646 | 4.717 | 4.646 | 4.690 | 141,790 | +0.04(+0.82%) |
Jan 07, 2005 | 4.701 | 4.750 | 4.651 | 4.651 | 139,777 | -0.05(-1.16%) |
Jan 06, 2005 | 4.706 | 4.755 | 4.662 | 4.706 | 130,630 | -0.01(-0.12%) |
Jan 05, 2005 | 4.804 | 4.832 | 4.706 | 4.712 | 162,281 | -0.09(-1.93%) |
Jan 04, 2005 | 4.865 | 4.886 | 4.783 | 4.804 | 118,372 | -0.02(-0.34%) |
Jan 03, 2005 | 4.963 | 4.990 | 4.799 | 4.821 | 212,594 | -0.11(-2.33%) |
Dec 31, 2004 | 5.007 | 5.056 | 4.930 | 4.936 | 134,106 | -0.03(-0.66%) |
Dec 30, 2004 | 5.083 | 5.116 | 4.947 | 4.968 | 117,457 | -0.14(-2.68%) |
Dec 29, 2004 | 5.034 | 5.165 | 4.985 | 5.105 | 155,146 | +0.04(+0.86%) |
Dec 28, 2004 | 4.996 | 5.072 | 4.974 | 5.061 | 59,094 | +0.03(+0.65%) |
Dec 27, 2004 | 5.083 | 5.111 | 4.947 | 5.029 | 124,226 | -0.03(-0.54%) |
Dec 23, 2004 | 5.012 | 5.165 | 4.985 | 5.056 | 164,842 | +0.05(+1.09%) |
Dec 22, 2004 | 4.957 | 5.023 | 4.919 | 5.001 | 151,121 | +0.02(+0.33%) |
Dec 21, 2004 | 4.990 | 5.001 | 4.941 | 4.985 | 100,076 | -0.01(-0.11%) |
Dec 20, 2004 | 4.941 | 5.034 | 4.936 | 4.990 | 133,374 | +0.07(+1.44%) |
Dec 17, 2004 | 4.925 | 5.050 | 4.701 | 4.919 | 631,012 | +0.00(+0.00%) |
Dec 16, 2004 | 4.985 | 5.050 | 4.865 | 4.919 | 123,494 | -0.04(-0.77%) |
Dec 15, 2004 | 4.925 | 5.029 | 4.837 | 4.957 | 192,834 | +0.05(+1.00%) |
Dec 14, 2004 | 4.843 | 4.947 | 4.843 | 4.908 | 99,527 | +0.01(+0.22%) |
Dec 13, 2004 | 4.908 | 4.947 | 4.810 | 4.897 | 121,848 | +0.04(+0.90%) |
Dec 10, 2004 | 4.804 | 4.876 | 4.722 | 4.854 | 97,698 | +0.07(+1.37%) |
Dec 09, 2004 | 4.788 | 4.837 | 4.673 | 4.788 | 88,916 | +0.03(+0.57%) |
Dec 08, 2004 | 4.690 | 4.832 | 4.690 | 4.761 | 150,206 | +0.08(+1.63%) |
Dec 07, 2004 | 4.968 | 4.968 | 4.684 | 4.684 | 197,042 | -0.25(-5.09%) |
Dec 06, 2004 | 4.952 | 5.023 | 4.865 | 4.936 | 103,369 | -0.02(-0.33%) |
Dec 03, 2004 | 5.023 | 5.067 | 4.947 | 4.952 | 75,377 | -0.07(-1.41%) |
Dec 02, 2004 | 4.947 | 5.045 | 4.947 | 5.023 | 76,109 | +0.07(+1.43%) |
Dec 01, 2004 | 4.990 | 5.056 | 4.919 | 4.952 | 168,867 | -0.01(-0.22%) |
Nov 30, 2004 | 4.968 | 5.029 | 4.919 | 4.963 | 109,956 | -0.01(-0.22%) |
Nov 29, 2004 | 5.023 | 5.083 | 4.892 | 4.974 | 112,334 | -0.12(-2.36%) |
Nov 26, 2004 | 5.056 | 5.160 | 5.056 | 5.094 | 52,142 | -0.02(-0.32%) |
Nov 24, 2004 | 5.165 | 5.203 | 5.023 | 5.111 | 105,016 | -0.08(-1.58%) |
Nov 23, 2004 | 5.247 | 5.247 | 5.143 | 5.193 | 82,329 | -0.08(-1.55%) |
Nov 22, 2004 | 5.094 | 5.275 | 5.056 | 5.275 | 113,981 | +0.16(+3.21%) |
Nov 19, 2004 | 5.138 | 5.187 | 5.111 | 5.111 | 116,176 | -0.03(-0.53%) |
Nov 18, 2004 | 5.220 | 5.220 | 5.056 | 5.138 | 90,928 | -0.10(-1.98%) |
Nov 17, 2004 | 5.045 | 5.264 | 5.045 | 5.242 | 103,003 | +0.15(+3.01%) |
Nov 16, 2004 | 5.193 | 5.220 | 5.083 | 5.089 | 72,816 | -0.15(-2.92%) |
Nov 15, 2004 | 5.247 | 5.302 | 5.171 | 5.242 | 120,933 | -0.01(-0.21%) |
Nov 12, 2004 | 5.138 | 5.253 | 5.061 | 5.253 | 85,623 | +0.11(+2.23%) |
Nov 11, 2004 | 5.034 | 5.138 | 4.990 | 5.138 | 103,186 | +0.10(+2.06%) |
Nov 10, 2004 | 5.056 | 5.078 | 4.914 | 5.034 | 112,517 | +0.00(+0.00%) |
Nov 09, 2004 | 5.007 | 5.078 | 4.990 | 5.034 | 82,146 | -0.03(-0.54%) |
Nov 08, 2004 | 5.072 | 5.111 | 5.001 | 5.061 | 74,462 | -0.01(-0.22%) |
Nov 05, 2004 | 4.974 | 5.089 | 4.974 | 5.072 | 109,224 | +0.04(+0.87%) |
Nov 04, 2004 | 4.908 | 5.045 | 4.837 | 5.029 | 143,071 | +0.15(+3.14%) |
Nov 03, 2004 | 4.810 | 4.914 | 4.755 | 4.876 | 154,597 | +0.17(+3.60%) |
Nov 02, 2004 | 4.783 | 4.832 | 4.706 | 4.706 | 109,041 | -0.08(-1.60%) |
Nov 01, 2004 | 4.826 | 4.865 | 4.690 | 4.783 | 81,963 | -0.04(-0.79%) |
Oct 29, 2004 | 4.701 | 4.821 | 4.701 | 4.821 | 102,089 | +0.07(+1.38%) |
Oct 28, 2004 | 4.804 | 4.832 | 4.673 | 4.755 | 115,444 | -0.10(-2.14%) |
Oct 27, 2004 | 4.701 | 4.859 | 4.651 | 4.859 | 161,915 | +0.10(+2.18%) |
Oct 26, 2004 | 4.673 | 4.783 | 4.646 | 4.755 | 137,765 | +0.03(+0.58%) |
Oct 25, 2004 | 4.646 | 4.744 | 4.624 | 4.728 | 137,033 | +0.11(+2.49%) |
Oct 22, 2004 | 4.919 | 4.936 | 4.608 | 4.613 | 116,542 | -0.31(-6.22%) |
Oct 21, 2004 | 4.690 | 4.919 | 4.673 | 4.919 | 155,146 | +0.28(+6.13%) |
Oct 20, 2004 | 4.635 | 4.679 | 4.569 | 4.635 | 124,775 | +0.01(+0.12%) |
Oct 19, 2004 | 4.794 | 4.843 | 4.630 | 4.630 | 99,161 | -0.18(-3.75%) |
Oct 18, 2004 | 4.755 | 4.876 | 4.733 | 4.810 | 77,755 | +0.08(+1.62%) |
Oct 15, 2004 | 4.624 | 4.848 | 4.619 | 4.733 | 94,770 | +0.10(+2.12%) |
Oct 14, 2004 | 4.712 | 4.755 | 4.635 | 4.635 | 125,141 | -0.13(-2.75%) |
Oct 13, 2004 | 4.848 | 4.903 | 4.739 | 4.766 | 117,823 | -0.08(-1.69%) |
Oct 12, 2004 | 4.843 | 4.876 | 4.815 | 4.848 | 69,522 | +0.01(+0.11%) |
Oct 11, 2004 | 4.854 | 4.985 | 4.794 | 4.843 | 94,770 | +0.08(+1.72%) |
Oct 08, 2004 | 4.876 | 4.985 | 4.761 | 4.761 | 147,827 | -0.11(-2.24%) |
Oct 07, 2004 | 4.941 | 4.974 | 4.870 | 4.870 | 83,244 | -0.10(-1.98%) |
Oct 06, 2004 | 5.007 | 5.050 | 4.952 | 4.968 | 98,795 | -0.01(-0.22%) |
Oct 05, 2004 | 4.974 | 5.050 | 4.930 | 4.979 | 89,465 | -0.08(-1.51%) |
Oct 04, 2004 | 5.094 | 5.220 | 5.056 | 5.056 | 165,391 | -0.09(-1.80%) |
Oct 01, 2004 | 4.919 | 5.160 | 4.843 | 5.149 | 113,798 | +0.22(+4.55%) |
Sep 30, 2004 | 5.039 | 5.083 | 4.903 | 4.925 | 109,773 | -0.10(-1.96%) |
Sep 29, 2004 | 4.876 | 5.023 | 4.837 | 5.023 | 104,101 | +0.12(+2.45%) |
Sep 28, 2004 | 4.810 | 4.908 | 4.739 | 4.903 | 71,718 | +0.12(+2.51%) |
Sep 27, 2004 | 4.865 | 4.865 | 4.739 | 4.783 | 124,592 | -0.14(-2.78%) |
Sep 24, 2004 | 4.919 | 4.936 | 4.810 | 4.919 | 109,407 | +0.03(+0.67%) |
Sep 23, 2004 | 4.979 | 4.996 | 4.876 | 4.886 | 92,392 | -0.04(-0.78%) |
Sep 22, 2004 | 5.056 | 5.056 | 4.908 | 4.925 | 113,249 | -0.17(-3.33%) |
Sep 21, 2004 | 5.165 | 5.187 | 4.968 | 5.094 | 240,952 | -0.08(-1.58%) |
Sep 20, 2004 | 5.356 | 5.411 | 5.176 | 5.176 | 82,329 | -0.21(-3.96%) |
Sep 17, 2004 | 5.586 | 5.586 | 5.335 | 5.389 | 131,178 | -0.16(-2.86%) |
Sep 16, 2004 | 5.264 | 5.548 | 5.220 | 5.548 | 161,549 | +0.29(+5.51%) |
Sep 15, 2004 | 5.373 | 5.373 | 5.253 | 5.258 | 76,109 | -0.07(-1.33%) |
Sep 14, 2004 | 5.406 | 5.417 | 5.313 | 5.329 | 80,500 | -0.08(-1.42%) |
Sep 13, 2004 | 5.411 | 5.411 | 5.302 | 5.406 | 89,465 | -0.01(-0.10%) |
Sep 10, 2004 | 5.356 | 5.411 | 5.258 | 5.411 | 100,808 | +0.21(+3.99%) |
Sep 09, 2004 | 5.165 | 5.275 | 5.105 | 5.203 | 111,053 | +0.15(+3.03%) |
Sep 08, 2004 | 5.275 | 5.356 | 5.045 | 5.050 | 118,372 | -0.22(-4.25%) |
Sep 07, 2004 | 5.034 | 5.275 | 5.034 | 5.275 | 109,041 | +0.24(+4.66%) |
Sep 03, 2004 | 5.138 | 5.138 | 4.947 | 5.039 | 47,568 | -0.09(-1.71%) |
Sep 02, 2004 | 4.936 | 5.138 | 4.936 | 5.127 | 158,988 | +0.15(+2.96%) |
Sep 01, 2004 | 4.963 | 5.105 | 4.930 | 4.979 | 156,060 | +0.05(+1.11%) |
Aug 31, 2004 | 4.963 | 5.001 | 4.865 | 4.925 | 106,479 | -0.03(-0.55%) |
Aug 30, 2004 | 4.963 | 5.029 | 4.952 | 4.952 | 110,139 | -0.10(-2.05%) |
Aug 27, 2004 | 4.963 | 5.138 | 4.963 | 5.056 | 99,161 | +0.08(+1.65%) |
Aug 26, 2004 | 4.974 | 4.974 | 4.941 | 4.974 | 92,026 | +0.02(+0.33%) |
Aug 25, 2004 | 4.892 | 5.018 | 4.821 | 4.957 | 85,988 | +0.09(+1.91%) |
Aug 24, 2004 | 4.865 | 4.919 | 4.821 | 4.865 | 64,583 | +0.05(+1.02%) |
Aug 23, 2004 | 4.788 | 4.919 | 4.777 | 4.815 | 101,906 | +0.05(+1.03%) |
Aug 20, 2004 | 4.679 | 4.832 | 4.679 | 4.766 | 94,587 | -0.01(-0.11%) |
Aug 19, 2004 | 4.870 | 4.892 | 4.755 | 4.772 | 71,901 | -0.09(-1.80%) |
Aug 18, 2004 | 4.635 | 4.886 | 4.630 | 4.859 | 120,933 | +0.20(+4.34%) |
Aug 17, 2004 | 4.728 | 4.750 | 4.564 | 4.657 | 207,837 | +0.01(+0.24%) |
Aug 16, 2004 | 4.651 | 4.744 | 4.602 | 4.646 | 142,522 | +0.03(+0.59%) |
Aug 13, 2004 | 4.640 | 4.668 | 4.591 | 4.619 | 55,069 | -0.01(-0.12%) |
Aug 12, 2004 | 4.701 | 4.728 | 4.564 | 4.624 | 110,870 | -0.02(-0.47%) |
Aug 11, 2004 | 4.673 | 4.701 | 4.575 | 4.646 | 192,468 | -0.03(-0.58%) |
Aug 10, 2004 | 4.728 | 4.772 | 4.597 | 4.673 | 155,511 | +0.04(+0.94%) |
Aug 09, 2004 | 4.591 | 4.728 | 4.537 | 4.630 | 224,852 | +0.09(+2.05%) |
Aug 06, 2004 | 4.657 | 4.690 | 4.531 | 4.537 | 224,669 | -0.12(-2.58%) |
Aug 05, 2004 | 4.783 | 4.783 | 4.558 | 4.657 | 312,853 | -0.10(-2.18%) |
Aug 04, 2004 | 4.821 | 4.854 | 4.679 | 4.761 | 445,130 | +0.01(+0.12%) |
Aug 03, 2004 | 5.127 | 5.143 | 4.651 | 4.755 | 502,761 | -0.40(-7.74%) |