Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.909 | 4.082 | 3.882 | 4.063 | 630,995 | +0.17(+4.44%) |
Jul 28, 2005 | 3.954 | 3.954 | 3.818 | 3.891 | 539,910 | +0.06(+1.66%) |
Jul 27, 2005 | 3.854 | 3.909 | 3.754 | 3.827 | 455,205 | -0.02(-0.47%) |
Jul 26, 2005 | 3.800 | 3.909 | 3.782 | 3.845 | 632,535 | +0.06(+1.68%) |
Jul 25, 2005 | 3.636 | 3.818 | 3.609 | 3.782 | 528,579 | +0.15(+4.00%) |
Jul 22, 2005 | 3.673 | 3.673 | 3.563 | 3.636 | 358,620 | +0.01(+0.25%) |
Jul 21, 2005 | 3.754 | 3.754 | 3.582 | 3.627 | 542,110 | -0.09(-2.44%) |
Jul 20, 2005 | 3.627 | 3.763 | 3.627 | 3.718 | 610,644 | +0.09(+2.51%) |
Jul 19, 2005 | 3.500 | 3.627 | 3.482 | 3.627 | 461,145 | +0.16(+4.72%) |
Jul 18, 2005 | 3.545 | 3.563 | 3.427 | 3.463 | 408,562 | -0.05(-1.30%) |
Jul 15, 2005 | 3.382 | 3.527 | 3.373 | 3.509 | 328,148 | +0.11(+3.21%) |
Jul 14, 2005 | 3.563 | 3.573 | 3.373 | 3.400 | 562,351 | -0.14(-3.86%) |
Jul 13, 2005 | 3.491 | 3.591 | 3.473 | 3.536 | 508,668 | +0.05(+1.30%) |
Jul 12, 2005 | 3.327 | 3.509 | 3.327 | 3.491 | 675,547 | +0.16(+4.92%) |
Jul 11, 2005 | 3.354 | 3.354 | 3.254 | 3.327 | 360,050 | -0.03(-0.81%) |
Jul 08, 2005 | 3.336 | 3.382 | 3.318 | 3.354 | 750,461 | +0.06(+1.93%) |
Jul 07, 2005 | 3.273 | 3.309 | 3.227 | 3.291 | 1,027,567 | +0.02(+0.56%) |
Jul 06, 2005 | 3.227 | 3.318 | 3.227 | 3.273 | 560,261 | +0.05(+1.41%) |
Jul 05, 2005 | 3.182 | 3.291 | 3.182 | 3.227 | 767,622 | +0.05(+1.72%) |
Jul 01, 2005 | 3.182 | 3.227 | 3.123 | 3.173 | 197,241 | +0.03(+0.87%) |
Jun 30, 2005 | 3.191 | 3.227 | 3.136 | 3.145 | 293,496 | -0.04(-1.14%) |
Jun 29, 2005 | 3.227 | 3.227 | 3.082 | 3.182 | 426,053 | -0.02(-0.57%) |
Jun 28, 2005 | 3.345 | 3.363 | 3.127 | 3.200 | 1,349,225 | -0.11(-3.30%) |
Jun 27, 2005 | 3.236 | 3.318 | 3.236 | 3.309 | 343,879 | +0.11(+3.41%) |
Jun 24, 2005 | 3.354 | 3.363 | 3.200 | 3.200 | 522,199 | -0.11(-3.30%) |
Jun 23, 2005 | 3.291 | 3.345 | 3.282 | 3.309 | 365,440 | +0.04(+1.11%) |
Jun 22, 2005 | 3.282 | 3.318 | 3.227 | 3.273 | 195,700 | +0.00(+0.00%) |
Jun 21, 2005 | 3.354 | 3.373 | 3.263 | 3.273 | 324,298 | -0.05(-1.64%) |
Jun 20, 2005 | 3.363 | 3.400 | 3.291 | 3.327 | 677,637 | +0.01(+0.27%) |
Jun 17, 2005 | 3.309 | 3.354 | 3.209 | 3.318 | 486,007 | +0.05(+1.39%) |
Jun 16, 2005 | 3.245 | 3.291 | 3.227 | 3.273 | 458,175 | +0.07(+2.27%) |
Jun 15, 2005 | 3.127 | 3.273 | 3.109 | 3.200 | 610,754 | +0.07(+2.33%) |
Jun 14, 2005 | 3.127 | 3.136 | 3.100 | 3.127 | 143,778 | +0.00(+0.00%) |
Jun 13, 2005 | 3.163 | 3.173 | 3.091 | 3.127 | 368,960 | +0.01(+0.29%) |
Jun 10, 2005 | 3.109 | 3.136 | 3.091 | 3.118 | 147,188 | +0.01(+0.29%) |
Jun 09, 2005 | 3.118 | 3.136 | 3.045 | 3.109 | 642,435 | +0.04(+1.18%) |
Jun 08, 2005 | 3.091 | 3.100 | 3.036 | 3.073 | 201,861 | +0.01(+0.30%) |
Jun 07, 2005 | 3.073 | 3.145 | 3.000 | 3.063 | 265,664 | -0.05(-1.75%) |
Jun 06, 2005 | 3.082 | 3.154 | 3.045 | 3.118 | 124,856 | +0.07(+2.39%) |
Jun 03, 2005 | 3.154 | 3.318 | 3.045 | 3.045 | 503,058 | -0.13(-4.01%) |
Jun 02, 2005 | 3.073 | 3.200 | 3.009 | 3.173 | 291,626 | +0.11(+3.56%) |
Jun 01, 2005 | 2.936 | 3.100 | 2.936 | 3.063 | 476,436 | +0.12(+4.01%) |
May 31, 2005 | 3.000 | 3.036 | 2.918 | 2.945 | 214,071 | -0.05(-1.82%) |
May 27, 2005 | 3.009 | 3.045 | 2.973 | 3.000 | 230,352 | +0.02(+0.61%) |
May 26, 2005 | 2.900 | 3.045 | 2.891 | 2.982 | 252,794 | +0.08(+2.82%) |
May 25, 2005 | 2.954 | 2.973 | 2.845 | 2.900 | 262,364 | -0.05(-1.85%) |
May 24, 2005 | 2.927 | 2.991 | 2.918 | 2.954 | 342,119 | +0.05(+1.56%) |
May 23, 2005 | 3.109 | 3.163 | 2.782 | 2.909 | 1,179,265 | -0.20(-6.43%) |
May 20, 2005 | 2.927 | 3.173 | 2.900 | 3.109 | 806,235 | +0.20(+6.88%) |
May 19, 2005 | 2.954 | 2.982 | 2.900 | 2.909 | 316,817 | +0.02(+0.63%) |
May 18, 2005 | 2.845 | 2.982 | 2.845 | 2.891 | 554,981 | +0.06(+2.25%) |
May 17, 2005 | 2.800 | 2.909 | 2.800 | 2.827 | 800,184 | +0.01(+0.32%) |
May 16, 2005 | 2.954 | 2.954 | 2.809 | 2.818 | 790,834 | -0.18(-6.06%) |
May 13, 2005 | 3.018 | 3.173 | 2.954 | 3.000 | 298,666 | -0.05(-1.49%) |
May 12, 2005 | 3.182 | 3.209 | 3.036 | 3.045 | 565,211 | -0.16(-5.10%) |
May 11, 2005 | 3.291 | 3.309 | 3.145 | 3.209 | 309,887 | -0.05(-1.67%) |
May 10, 2005 | 3.318 | 3.327 | 3.227 | 3.263 | 280,185 | -0.05(-1.64%) |
May 09, 2005 | 3.409 | 3.436 | 3.291 | 3.318 | 286,566 | -0.05(-1.35%) |
May 06, 2005 | 3.427 | 3.436 | 3.318 | 3.363 | 306,477 | -0.02(-0.54%) |
May 05, 2005 | 3.454 | 3.518 | 3.382 | 3.382 | 353,999 | -0.02(-0.53%) |
May 04, 2005 | 3.554 | 3.573 | 3.318 | 3.400 | 403,172 | -0.09(-2.60%) |
May 03, 2005 | 3.563 | 3.573 | 3.418 | 3.491 | 1,178,825 | +0.22(+6.67%) |
May 02, 2005 | 3.209 | 3.300 | 3.154 | 3.273 | 377,871 | +0.09(+2.86%) |
Apr 29, 2005 | 3.227 | 3.291 | 3.182 | 3.182 | 306,807 | -0.05(-1.41%) |
Apr 28, 2005 | 3.236 | 3.254 | 3.136 | 3.227 | 437,714 | -0.05(-1.39%) |
Apr 27, 2005 | 3.363 | 3.409 | 3.191 | 3.273 | 284,475 | -0.06(-1.91%) |
Apr 26, 2005 | 3.318 | 3.409 | 3.256 | 3.336 | 403,062 | +0.05(+1.66%) |
Apr 25, 2005 | 3.263 | 3.318 | 3.263 | 3.282 | 407,242 | +0.05(+1.69%) |
Apr 22, 2005 | 3.218 | 3.254 | 3.154 | 3.227 | 561,801 | +0.08(+2.60%) |
Apr 21, 2005 | 3.082 | 3.163 | 3.073 | 3.145 | 269,075 | +0.10(+3.28%) |
Apr 20, 2005 | 3.182 | 3.263 | 3.045 | 3.045 | 657,616 | -0.06(-2.05%) |
Apr 19, 2005 | 3.200 | 3.227 | 3.082 | 3.109 | 991,925 | +0.00(+0.00%) |
Apr 18, 2005 | 3.127 | 3.182 | 3.054 | 3.109 | 542,000 | -0.04(-1.40%) |
Apr 15, 2005 | 3.173 | 3.254 | 3.073 | 3.153 | 606,243 | -0.07(-2.30%) |
Apr 14, 2005 | 3.363 | 3.409 | 3.154 | 3.227 | 600,083 | -0.09(-2.74%) |
Apr 13, 2005 | 3.354 | 3.409 | 3.273 | 3.318 | 409,112 | -0.09(-2.67%) |
Apr 12, 2005 | 3.545 | 3.563 | 3.409 | 3.409 | 355,759 | -0.14(-3.85%) |
Apr 11, 2005 | 3.663 | 3.663 | 3.500 | 3.545 | 345,859 | -0.14(-3.70%) |
Apr 08, 2005 | 3.691 | 3.727 | 3.645 | 3.682 | 202,411 | -0.01(-0.25%) |
Apr 07, 2005 | 3.718 | 3.763 | 3.673 | 3.691 | 558,941 | -0.04(-0.98%) |
Apr 06, 2005 | 3.636 | 3.773 | 3.618 | 3.727 | 1,321,613 | +0.12(+3.27%) |
Apr 05, 2005 | 3.636 | 3.636 | 3.509 | 3.609 | 556,961 | -0.04(-1.00%) |
Apr 04, 2005 | 3.636 | 3.718 | 3.636 | 3.645 | 1,068,159 | +0.05(+1.52%) |
Apr 01, 2005 | 3.500 | 3.618 | 3.482 | 3.591 | 649,696 | +0.11(+3.13%) |
Mar 31, 2005 | 3.318 | 3.491 | 3.318 | 3.482 | 975,534 | +0.21(+6.39%) |
Mar 30, 2005 | 3.273 | 3.273 | 3.045 | 3.273 | 959,693 | -0.01(-0.28%) |
Mar 29, 2005 | 3.436 | 3.473 | 3.263 | 3.282 | 456,415 | -0.12(-3.48%) |
Mar 28, 2005 | 3.545 | 3.591 | 3.363 | 3.400 | 1,037,687 | -0.15(-4.10%) |
Mar 24, 2005 | 3.545 | 3.654 | 3.545 | 3.545 | 357,079 | -0.01(-0.26%) |
Mar 23, 2005 | 3.691 | 3.727 | 3.500 | 3.554 | 1,010,296 | -0.16(-4.40%) |
Mar 22, 2005 | 3.727 | 3.773 | 3.682 | 3.718 | 272,045 | +0.00(+0.00%) |
Mar 21, 2005 | 3.791 | 3.791 | 3.682 | 3.718 | 338,488 | -0.03(-0.73%) |
Mar 18, 2005 | 3.845 | 3.854 | 3.736 | 3.745 | 673,457 | -0.06(-1.67%) |
Mar 17, 2005 | 3.500 | 3.909 | 3.500 | 3.809 | 42,879,956 | -0.07(-1.87%) |
Mar 16, 2005 | 3.627 | 4.018 | 3.545 | 3.882 | 938,902 | +0.25(+6.75%) |
Mar 15, 2005 | 3.727 | 3.727 | 3.609 | 3.636 | 541,890 | -0.11(-2.91%) |
Mar 14, 2005 | 3.754 | 3.900 | 3.727 | 3.745 | 297,126 | -0.10(-2.60%) |
Mar 11, 2005 | 4.018 | 4.018 | 3.782 | 3.845 | 413,403 | -0.16(-4.08%) |
Mar 10, 2005 | 4.254 | 4.254 | 3.991 | 4.009 | 265,774 | -0.25(-5.77%) |
Mar 09, 2005 | 4.254 | 4.309 | 4.163 | 4.254 | 234,643 | +0.07(+1.74%) |
Mar 08, 2005 | 4.318 | 4.318 | 4.072 | 4.182 | 425,613 | -0.11(-2.54%) |
Mar 07, 2005 | 3.909 | 4.309 | 3.882 | 4.291 | 571,261 | +0.20(+4.89%) |
Mar 04, 2005 | 4.291 | 4.318 | 4.036 | 4.091 | 563,671 | -0.23(-5.26%) |
Mar 03, 2005 | 4.363 | 4.400 | 4.263 | 4.318 | 313,517 | -0.07(-1.66%) |
Mar 02, 2005 | 4.472 | 4.472 | 4.345 | 4.391 | 276,555 | -0.08(-1.83%) |
Mar 01, 2005 | 4.363 | 4.554 | 4.327 | 4.472 | 262,694 | +0.05(+1.03%) |
Feb 28, 2005 | 4.582 | 4.682 | 4.227 | 4.427 | 644,085 | -0.14(-2.99%) |
Feb 25, 2005 | 4.472 | 4.582 | 4.463 | 4.563 | 322,868 | +0.09(+2.03%) |
Feb 24, 2005 | 4.572 | 4.582 | 4.382 | 4.472 | 207,361 | -0.11(-2.38%) |
Feb 23, 2005 | 4.627 | 4.645 | 4.382 | 4.582 | 239,373 | -0.05(-0.98%) |
Feb 22, 2005 | 4.572 | 4.836 | 4.572 | 4.627 | 559,381 | +0.05(+1.19%) |
Feb 18, 2005 | 4.545 | 4.636 | 4.500 | 4.572 | 165,119 | -0.05(-0.98%) |
Feb 17, 2005 | 4.682 | 4.718 | 4.545 | 4.618 | 158,298 | +0.01(+0.20%) |
Feb 16, 2005 | 4.554 | 4.636 | 4.500 | 4.609 | 231,232 | +0.06(+1.40%) |
Feb 15, 2005 | 4.600 | 4.845 | 4.445 | 4.545 | 409,992 | -0.12(-2.53%) |
Feb 14, 2005 | 4.409 | 4.763 | 4.409 | 4.663 | 604,153 | +0.25(+5.77%) |
Feb 11, 2005 | 4.372 | 4.454 | 4.327 | 4.409 | 206,811 | +0.05(+1.04%) |
Feb 10, 2005 | 4.209 | 4.491 | 4.109 | 4.363 | 393,491 | +0.18(+4.35%) |
Feb 09, 2005 | 4.091 | 4.227 | 4.000 | 4.182 | 257,854 | +0.05(+1.32%) |
Feb 08, 2005 | 4.245 | 4.245 | 3.918 | 4.127 | 476,436 | -0.15(-3.40%) |
Feb 07, 2005 | 4.491 | 4.591 | 4.218 | 4.272 | 721,530 | -0.11(-2.49%) |
Feb 04, 2005 | 4.227 | 4.454 | 4.191 | 4.382 | 682,038 | +0.20(+4.78%) |
Feb 03, 2005 | 4.182 | 4.272 | 4.091 | 4.182 | 541,560 | +0.02(+0.44%) |
Feb 02, 2005 | 3.727 | 4.172 | 3.727 | 4.163 | 837,916 | +0.44(+11.71%) |
Feb 01, 2005 | 3.645 | 3.745 | 3.636 | 3.727 | 390,191 | +0.08(+2.24%) |
Jan 31, 2005 | 3.573 | 3.663 | 3.509 | 3.645 | 208,021 | +0.01(+0.25%) |
Jan 28, 2005 | 3.636 | 3.673 | 3.545 | 3.636 | 132,667 | +0.00(+0.00%) |
Jan 27, 2005 | 3.636 | 3.673 | 3.591 | 3.636 | 151,148 | +0.00(+0.00%) |
Jan 26, 2005 | 3.600 | 3.636 | 3.536 | 3.636 | 65,123 | +0.03(+0.76%) |
Jan 25, 2005 | 3.563 | 3.636 | 3.545 | 3.609 | 92,735 | +0.06(+1.79%) |
Jan 24, 2005 | 3.563 | 3.654 | 3.454 | 3.545 | 188,220 | -0.02(-0.51%) |
Jan 21, 2005 | 3.573 | 3.600 | 3.454 | 3.563 | 174,029 | -0.03(-0.76%) |
Jan 20, 2005 | 3.609 | 3.627 | 3.545 | 3.591 | 122,216 | -0.03(-0.75%) |
Jan 19, 2005 | 3.800 | 3.827 | 3.591 | 3.618 | 248,723 | -0.18(-4.78%) |
Jan 18, 2005 | 3.682 | 3.836 | 3.663 | 3.800 | 730,220 | +0.15(+3.98%) |
Jan 14, 2005 | 3.609 | 3.663 | 3.563 | 3.654 | 481,386 | +0.10(+2.81%) |
Jan 13, 2005 | 3.500 | 3.600 | 3.482 | 3.554 | 153,238 | +0.05(+1.56%) |
Jan 12, 2005 | 3.526 | 3.526 | 3.445 | 3.500 | 86,574 | +0.00(+0.00%) |
Jan 11, 2005 | 3.545 | 3.563 | 3.473 | 3.500 | 138,387 | -0.02(-0.52%) |
Jan 10, 2005 | 3.409 | 3.536 | 3.382 | 3.518 | 130,687 | +0.10(+2.93%) |
Jan 07, 2005 | 3.563 | 3.563 | 3.409 | 3.418 | 144,988 | -0.05(-1.57%) |
Jan 06, 2005 | 3.445 | 3.563 | 3.400 | 3.473 | 143,888 | +0.03(+0.79%) |
Jan 05, 2005 | 3.300 | 3.445 | 3.300 | 3.445 | 165,009 | +0.15(+4.41%) |
Jan 04, 2005 | 3.373 | 3.473 | 3.291 | 3.300 | 243,883 | -0.07(-2.16%) |
Jan 03, 2005 | 3.527 | 3.527 | 3.373 | 3.373 | 188,440 | -0.15(-4.38%) |
Dec 31, 2004 | 3.373 | 3.536 | 3.373 | 3.527 | 343,879 | +0.05(+1.31%) |
Dec 30, 2004 | 3.500 | 3.545 | 3.418 | 3.482 | 218,142 | -0.04(-1.03%) |
Dec 29, 2004 | 3.500 | 3.527 | 3.409 | 3.518 | 364,340 | +0.00(+0.00%) |
Dec 28, 2004 | 3.573 | 3.591 | 3.463 | 3.518 | 235,303 | -0.03(-0.77%) |
Dec 27, 2004 | 3.563 | 3.582 | 3.500 | 3.545 | 217,922 | +0.00(+0.00%) |
Dec 23, 2004 | 3.718 | 3.718 | 3.454 | 3.545 | 718,670 | -0.26(-6.92%) |
Dec 22, 2004 | 3.809 | 3.818 | 3.654 | 3.809 | 183,930 | +0.02(+0.48%) |
Dec 21, 2004 | 3.754 | 3.827 | 3.754 | 3.791 | 190,200 | -0.03(-0.71%) |
Dec 20, 2004 | 3.854 | 3.882 | 3.754 | 3.818 | 219,682 | -0.06(-1.64%) |
Dec 17, 2004 | 3.863 | 3.909 | 3.836 | 3.882 | 280,955 | +0.04(+0.95%) |
Dec 16, 2004 | 3.845 | 3.863 | 3.809 | 3.845 | 163,909 | -0.02(-0.47%) |
Dec 15, 2004 | 3.809 | 3.863 | 3.773 | 3.863 | 183,160 | +0.05(+1.43%) |
Dec 14, 2004 | 3.727 | 3.818 | 3.682 | 3.809 | 246,853 | +0.08(+2.20%) |
Dec 13, 2004 | 3.745 | 3.773 | 3.645 | 3.727 | 245,423 | -0.02(-0.49%) |
Dec 10, 2004 | 3.727 | 3.818 | 3.682 | 3.745 | 381,831 | +0.02(+0.49%) |
Dec 09, 2004 | 3.663 | 3.773 | 3.663 | 3.727 | 236,403 | +0.09(+2.50%) |
Dec 08, 2004 | 3.591 | 3.673 | 3.273 | 3.636 | 517,468 | +0.07(+2.04%) |
Dec 07, 2004 | 3.709 | 3.718 | 3.473 | 3.563 | 608,003 | -0.15(-3.92%) |
Dec 06, 2004 | 3.682 | 3.773 | 3.663 | 3.709 | 313,627 | -0.04(-0.97%) |
Dec 03, 2004 | 3.654 | 3.773 | 3.636 | 3.745 | 296,026 | +0.05(+1.48%) |
Dec 02, 2004 | 3.818 | 3.818 | 3.636 | 3.691 | 380,951 | -0.15(-4.02%) |
Dec 01, 2004 | 3.963 | 4.000 | 3.827 | 3.845 | 320,007 | -0.15(-3.86%) |
Nov 30, 2004 | 3.918 | 4.027 | 3.882 | 4.000 | 233,213 | +0.09(+2.33%) |
Nov 29, 2004 | 4.136 | 4.145 | 3.873 | 3.909 | 684,788 | -0.24(-5.70%) |
Nov 26, 2004 | 4.136 | 4.227 | 4.091 | 4.145 | 118,696 | -0.02(-0.44%) |
Nov 24, 2004 | 4.163 | 4.182 | 4.063 | 4.163 | 292,946 | +0.07(+1.78%) |
Nov 23, 2004 | 4.263 | 4.272 | 4.045 | 4.091 | 574,672 | -0.11(-2.60%) |
Nov 22, 2004 | 4.182 | 4.272 | 4.136 | 4.200 | 417,143 | +0.08(+1.99%) |
Nov 19, 2004 | 4.045 | 4.154 | 4.045 | 4.118 | 468,956 | +0.09(+2.26%) |
Nov 18, 2004 | 3.909 | 4.045 | 3.909 | 4.027 | 380,181 | +0.12(+3.02%) |
Nov 17, 2004 | 3.654 | 3.909 | 3.645 | 3.909 | 376,551 | +0.24(+6.44%) |
Nov 16, 2004 | 3.673 | 3.736 | 3.654 | 3.673 | 342,009 | -0.05(-1.22%) |
Nov 15, 2004 | 3.800 | 3.845 | 3.645 | 3.718 | 502,288 | -0.13(-3.31%) |
Nov 12, 2004 | 3.791 | 3.900 | 3.745 | 3.845 | 362,140 | +0.03(+0.71%) |
Nov 11, 2004 | 3.818 | 3.909 | 3.773 | 3.818 | 341,129 | -0.15(-3.89%) |
Nov 10, 2004 | 3.691 | 3.973 | 3.691 | 3.973 | 518,128 | +0.10(+2.58%) |
Nov 09, 2004 | 4.127 | 4.145 | 3.818 | 3.873 | 834,616 | -0.32(-7.59%) |
Nov 08, 2004 | 4.372 | 4.382 | 4.182 | 4.191 | 486,227 | -0.21(-4.75%) |
Nov 05, 2004 | 4.545 | 4.582 | 4.372 | 4.400 | 287,886 | -0.10(-2.22%) |
Nov 04, 2004 | 4.545 | 4.591 | 4.500 | 4.500 | 212,421 | -0.05(-1.00%) |
Nov 03, 2004 | 4.545 | 4.591 | 4.500 | 4.545 | 365,440 | +0.09(+2.04%) |
Nov 02, 2004 | 4.372 | 4.636 | 4.372 | 4.454 | 633,085 | +0.26(+6.29%) |
Nov 01, 2004 | 4.372 | 4.454 | 4.182 | 4.191 | 320,227 | -0.18(-4.16%) |
Oct 29, 2004 | 4.318 | 4.409 | 4.291 | 4.372 | 173,699 | +0.02(+0.42%) |
Oct 28, 2004 | 4.472 | 4.500 | 4.136 | 4.354 | 555,641 | -0.16(-3.62%) |
Oct 27, 2004 | 4.627 | 4.663 | 4.472 | 4.518 | 271,825 | -0.09(-1.97%) |
Oct 26, 2004 | 4.554 | 4.627 | 4.472 | 4.609 | 213,741 | +0.03(+0.60%) |
Oct 25, 2004 | 4.909 | 4.909 | 4.472 | 4.582 | 415,163 | -0.05(-0.98%) |
Oct 22, 2004 | 4.554 | 4.682 | 4.509 | 4.627 | 382,491 | +0.13(+2.83%) |
Oct 21, 2004 | 4.445 | 4.591 | 4.409 | 4.500 | 467,856 | +0.09(+2.06%) |
Oct 20, 2004 | 4.327 | 4.454 | 4.282 | 4.409 | 277,655 | +0.06(+1.46%) |
Oct 19, 2004 | 4.354 | 4.454 | 4.282 | 4.345 | 364,890 | -0.09(-2.05%) |
Oct 18, 2004 | 4.536 | 4.591 | 4.409 | 4.436 | 278,755 | -0.05(-1.01%) |
Oct 15, 2004 | 4.436 | 4.536 | 4.409 | 4.482 | 228,152 | +0.04(+0.82%) |
Oct 14, 2004 | 4.282 | 4.627 | 4.272 | 4.445 | 395,802 | -0.01(-0.20%) |
Oct 13, 2004 | 4.527 | 4.527 | 4.327 | 4.454 | 623,404 | -0.07(-1.61%) |
Oct 12, 2004 | 4.754 | 4.972 | 4.454 | 4.527 | 769,052 | -0.20(-4.23%) |
Oct 11, 2004 | 4.827 | 4.845 | 4.727 | 4.727 | 283,925 | -0.01(-0.19%) |
Oct 08, 2004 | 4.718 | 4.863 | 4.618 | 4.736 | 334,418 | -0.01(-0.19%) |
Oct 07, 2004 | 4.954 | 5.163 | 4.736 | 4.745 | 1,125,472 | -0.15(-3.15%) |
Oct 06, 2004 | 4.582 | 4.927 | 4.582 | 4.900 | 1,219,308 | +0.32(+6.94%) |
Oct 05, 2004 | 4.545 | 4.663 | 4.454 | 4.582 | 802,714 | +0.09(+2.02%) |
Oct 04, 2004 | 4.545 | 4.582 | 4.191 | 4.491 | 1,508,514 | -0.15(-3.14%) |
Oct 01, 2004 | 4.600 | 4.709 | 4.509 | 4.636 | 432,214 | +0.05(+1.19%) |
Sep 30, 2004 | 4.563 | 4.636 | 4.409 | 4.582 | 499,427 | -0.05(-1.18%) |
Sep 29, 2004 | 4.891 | 4.954 | 4.563 | 4.636 | 704,149 | -0.18(-3.77%) |
Sep 28, 2004 | 4.782 | 4.854 | 4.682 | 4.818 | 511,198 | +0.13(+2.71%) |
Sep 27, 2004 | 4.627 | 4.863 | 4.563 | 4.691 | 992,585 | +0.21(+4.67%) |
Sep 24, 2004 | 4.254 | 4.509 | 4.182 | 4.482 | 644,746 | +0.21(+4.89%) |
Sep 23, 2004 | 4.454 | 4.527 | 4.027 | 4.272 | 1,593,439 | -0.27(-6.00%) |
Sep 22, 2004 | 4.763 | 4.909 | 4.545 | 4.545 | 711,409 | -0.22(-4.58%) |
Sep 21, 2004 | 5.009 | 5.082 | 4.454 | 4.763 | 2,176,251 | -0.25(-4.90%) |
Sep 20, 2004 | 5.227 | 5.454 | 5.009 | 5.009 | 1,687,054 | +0.04(+0.73%) |
Sep 17, 2004 | 4.763 | 5.000 | 4.718 | 4.972 | 1,362,756 | +0.35(+7.47%) |
Sep 16, 2004 | 4.500 | 4.672 | 4.409 | 4.627 | 1,386,737 | +0.31(+7.16%) |
Sep 15, 2004 | 4.091 | 4.354 | 4.045 | 4.318 | 814,705 | +0.28(+6.98%) |
Sep 14, 2004 | 3.918 | 4.136 | 3.818 | 4.036 | 589,962 | +0.13(+3.26%) |
Sep 13, 2004 | 4.082 | 4.136 | 3.727 | 3.909 | 893,909 | -0.02(-0.46%) |
Sep 10, 2004 | 3.909 | 4.227 | 3.891 | 3.927 | 1,637,331 | +0.02(+0.47%) |
Sep 09, 2004 | 3.654 | 3.954 | 3.618 | 3.909 | 781,373 | +0.26(+7.23%) |
Sep 08, 2004 | 3.591 | 3.663 | 3.563 | 3.645 | 380,621 | +0.02(+0.50%) |
Sep 07, 2004 | 3.627 | 3.682 | 3.545 | 3.627 | 1,211,607 | +0.08(+2.31%) |
Sep 03, 2004 | 3.491 | 3.591 | 3.391 | 3.545 | 1,151,874 | +0.15(+4.56%) |
Sep 02, 2004 | 3.145 | 3.445 | 3.127 | 3.391 | 1,078,280 | +0.28(+9.06%) |
Sep 01, 2004 | 3.091 | 3.117 | 3.027 | 3.109 | 243,333 | +0.04(+1.18%) |
Aug 31, 2004 | 3.091 | 3.145 | 3.000 | 3.073 | 290,636 | -0.02(-0.59%) |
Aug 30, 2004 | 2.973 | 3.136 | 2.973 | 3.091 | 319,787 | +0.14(+4.62%) |
Aug 27, 2004 | 3.000 | 3.000 | 2.954 | 2.954 | 74,034 | -0.04(-1.22%) |
Aug 26, 2004 | 2.945 | 3.000 | 2.918 | 2.991 | 106,375 | +0.06(+2.17%) |
Aug 25, 2004 | 3.091 | 3.118 | 2.727 | 2.927 | 939,562 | -0.15(-4.73%) |
Aug 24, 2004 | 3.145 | 3.145 | 3.045 | 3.073 | 230,352 | -0.08(-2.59%) |
Aug 23, 2004 | 3.127 | 3.218 | 3.045 | 3.154 | 251,254 | +0.02(+0.58%) |
Aug 20, 2004 | 3.145 | 3.182 | 3.063 | 3.136 | 208,461 | +0.00(+0.00%) |
Aug 19, 2004 | 3.009 | 3.163 | 3.009 | 3.136 | 336,398 | +0.13(+4.23%) |
Aug 18, 2004 | 2.954 | 3.082 | 2.909 | 3.009 | 176,779 | +0.07(+2.48%) |
Aug 17, 2004 | 3.036 | 3.036 | 2.773 | 2.936 | 180,190 | -0.11(-3.54%) |
Aug 16, 2004 | 3.163 | 3.173 | 2.954 | 3.044 | 272,925 | -0.06(-1.80%) |
Aug 13, 2004 | 2.882 | 3.136 | 2.818 | 3.100 | 346,629 | +0.24(+8.25%) |
Aug 12, 2004 | 2.863 | 2.863 | 2.509 | 2.863 | 142,677 | +0.00(+0.00%) |
Aug 11, 2004 | 2.827 | 2.882 | 2.736 | 2.863 | 77,334 | -0.05(-1.87%) |
Aug 10, 2004 | 3.000 | 3.073 | 2.863 | 2.918 | 106,815 | -0.08(-2.73%) |
Aug 09, 2004 | 2.854 | 3.000 | 2.818 | 3.000 | 146,418 | +0.15(+5.10%) |
Aug 06, 2004 | 2.963 | 2.973 | 2.736 | 2.854 | 243,443 | -0.20(-6.55%) |
Aug 05, 2004 | 3.354 | 3.354 | 2.909 | 3.054 | 356,309 | -0.24(-7.18%) |
Aug 04, 2004 | 3.400 | 3.409 | 3.236 | 3.291 | 281,285 | -0.10(-2.95%) |
Aug 03, 2004 | 3.182 | 3.454 | 3.182 | 3.391 | 445,084 | +0.21(+6.57%) |