Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.976 | 3.976 | 3.945 | 3.945 | 2,931 | -0.03(-0.77%) |
Aug 30, 2005 | 4.004 | 4.004 | 3.976 | 3.976 | 12,377 | -0.04(-0.99%) |
Aug 29, 2005 | 3.994 | 4.068 | 3.994 | 4.016 | 39,736 | -0.02(-0.38%) |
Aug 26, 2005 | 3.973 | 4.037 | 3.973 | 4.031 | 13,354 | +0.05(+1.16%) |
Aug 25, 2005 | 3.911 | 3.985 | 3.872 | 3.985 | 18,239 | +0.04(+0.93%) |
Aug 24, 2005 | 3.961 | 3.961 | 3.942 | 3.948 | 10,097 | -0.02(-0.39%) |
Aug 23, 2005 | 3.899 | 3.991 | 3.893 | 3.964 | 30,616 | +0.08(+2.06%) |
Aug 22, 2005 | 3.945 | 3.945 | 3.884 | 3.884 | 5,537 | -0.07(-1.71%) |
Aug 19, 2005 | 3.795 | 3.951 | 3.795 | 3.951 | 25,405 | +0.14(+3.79%) |
Aug 18, 2005 | 3.813 | 3.819 | 3.807 | 3.807 | 30,942 | -0.03(-0.72%) |
Aug 17, 2005 | 3.761 | 3.838 | 3.761 | 3.835 | 201,615 | +0.08(+2.04%) |
Aug 16, 2005 | 3.654 | 3.758 | 3.654 | 3.758 | 11,399 | +0.07(+2.00%) |
Aug 15, 2005 | 3.730 | 3.761 | 3.684 | 3.684 | 44,622 | -0.09(-2.44%) |
Aug 12, 2005 | 3.730 | 3.776 | 3.730 | 3.776 | 185,655 | +0.04(+1.15%) |
Aug 11, 2005 | 3.690 | 3.792 | 3.690 | 3.733 | 224,741 | +0.03(+0.91%) |
Aug 10, 2005 | 3.669 | 3.700 | 3.669 | 3.700 | 25,079 | -0.01(-0.33%) |
Aug 09, 2005 | 3.684 | 3.733 | 3.684 | 3.712 | 42,993 | +0.01(+0.33%) |
Aug 08, 2005 | 3.598 | 3.700 | 3.598 | 3.700 | 16,285 | +0.08(+2.21%) |
Aug 05, 2005 | 3.635 | 3.635 | 3.577 | 3.620 | 42,668 | -0.02(-0.51%) |
Aug 04, 2005 | 3.700 | 3.700 | 3.638 | 3.638 | 48,531 | -0.09(-2.39%) |
Aug 03, 2005 | 3.835 | 3.838 | 3.684 | 3.727 | 35,502 | -0.13(-3.27%) |
Aug 02, 2005 | 3.911 | 3.921 | 3.841 | 3.853 | 25,731 | -0.06(-1.49%) |
Aug 01, 2005 | 4.000 | 4.007 | 3.911 | 3.911 | 18,239 | -0.08(-2.00%) |
Jul 29, 2005 | 4.000 | 4.022 | 3.976 | 3.991 | 12,051 | -0.01(-0.31%) |
Jul 28, 2005 | 4.099 | 4.099 | 3.969 | 4.004 | 21,171 | -0.14(-3.34%) |
Jul 27, 2005 | 4.099 | 4.145 | 4.099 | 4.142 | 10,422 | +0.01(+0.22%) |
Jul 26, 2005 | 4.126 | 4.132 | 4.126 | 4.132 | 977 | +0.02(+0.37%) |
Jul 25, 2005 | 4.114 | 4.129 | 4.114 | 4.117 | 10,748 | -0.00(-0.07%) |
Jul 22, 2005 | 4.053 | 4.120 | 4.053 | 4.120 | 23,125 | +0.05(+1.28%) |
Jul 21, 2005 | 4.053 | 4.068 | 4.053 | 4.068 | 4,559 | +0.03(+0.76%) |
Jul 20, 2005 | 4.068 | 4.068 | 4.037 | 4.037 | 5,537 | -0.05(-1.20%) |
Jul 19, 2005 | 4.068 | 4.086 | 4.068 | 4.086 | 9,771 | +0.02(+0.45%) |
Jul 18, 2005 | 4.062 | 4.068 | 4.062 | 4.068 | 8,794 | +0.00(+0.08%) |
Jul 15, 2005 | 4.019 | 4.065 | 3.997 | 4.065 | 13,354 | +0.06(+1.46%) |
Jul 14, 2005 | 4.007 | 4.007 | 3.991 | 4.007 | 2,605 | +0.02(+0.38%) |
Jul 13, 2005 | 3.991 | 4.034 | 3.973 | 3.991 | 51,462 | +0.00(+0.00%) |
Jul 12, 2005 | 4.037 | 4.080 | 3.991 | 3.991 | 17,914 | -0.05(-1.14%) |
Jul 11, 2005 | 4.053 | 4.053 | 4.037 | 4.037 | 14,657 | -0.01(-0.30%) |
Jul 08, 2005 | 4.068 | 4.096 | 4.050 | 4.050 | 11,399 | -0.05(-1.20%) |
Jul 07, 2005 | 4.114 | 4.139 | 4.069 | 4.099 | 16,285 | -0.03(-0.74%) |
Jul 06, 2005 | 4.145 | 4.145 | 4.117 | 4.129 | 14,005 | -0.02(-0.44%) |
Jul 05, 2005 | 4.191 | 4.206 | 4.148 | 4.148 | 3,582 | -0.03(-0.81%) |
Jul 01, 2005 | 4.206 | 4.206 | 4.179 | 4.182 | 4,559 | -0.06(-1.30%) |
Jun 30, 2005 | 4.175 | 4.237 | 4.160 | 4.237 | 7,491 | +0.08(+2.00%) |
Jun 29, 2005 | 4.145 | 4.185 | 4.134 | 4.154 | 73,285 | +0.01(+0.22%) |
Jun 28, 2005 | 4.145 | 4.145 | 4.117 | 4.145 | 3,908 | -0.01(-0.15%) |
Jun 27, 2005 | 4.148 | 4.151 | 4.148 | 4.151 | 651 | +0.00(+0.00%) |
Jun 24, 2005 | 4.191 | 4.191 | 4.151 | 4.151 | 4,559 | -0.03(-0.81%) |
Jun 23, 2005 | 4.215 | 4.215 | 4.160 | 4.185 | 5,862 | -0.02(-0.51%) |
Jun 22, 2005 | 4.225 | 4.234 | 4.206 | 4.206 | 21,496 | -0.03(-0.80%) |
Jun 21, 2005 | 4.240 | 4.243 | 4.231 | 4.240 | 18,239 | +0.00(+0.07%) |
Jun 20, 2005 | 4.175 | 4.258 | 4.175 | 4.237 | 19,542 | +0.06(+1.32%) |
Jun 17, 2005 | 4.228 | 4.228 | 4.182 | 4.182 | 12,051 | -0.08(-1.80%) |
Jun 16, 2005 | 4.228 | 4.258 | 4.212 | 4.258 | 10,097 | +0.02(+0.51%) |
Jun 15, 2005 | 4.237 | 4.237 | 4.209 | 4.237 | 5,537 | +0.02(+0.44%) |
Jun 14, 2005 | 4.237 | 4.240 | 4.175 | 4.218 | 20,845 | +0.01(+0.29%) |
Jun 13, 2005 | 4.185 | 4.206 | 4.185 | 4.206 | 4,885 | +0.02(+0.59%) |
Jun 10, 2005 | 4.114 | 4.191 | 4.114 | 4.182 | 8,794 | +0.04(+0.96%) |
Jun 09, 2005 | 4.114 | 4.145 | 4.102 | 4.142 | 3,257 | +0.01(+0.30%) |
Jun 08, 2005 | 4.145 | 4.145 | 4.129 | 4.129 | 2,605 | -0.00(-0.07%) |
Jun 07, 2005 | 4.145 | 4.145 | 4.114 | 4.132 | 10,422 | -0.01(-0.30%) |
Jun 06, 2005 | 4.157 | 4.160 | 4.145 | 4.145 | 16,937 | -0.02(-0.44%) |
Jun 03, 2005 | 4.329 | 4.329 | 4.157 | 4.163 | 67,422 | -0.13(-3.07%) |
Jun 02, 2005 | 4.295 | 4.354 | 4.268 | 4.295 | 42,016 | +0.00(+0.07%) |
Jun 01, 2005 | 4.289 | 4.323 | 4.252 | 4.292 | 25,731 | +0.04(+0.94%) |
May 31, 2005 | 4.544 | 4.559 | 4.222 | 4.252 | 112,696 | -0.20(-4.48%) |
May 27, 2005 | 4.436 | 4.467 | 4.409 | 4.452 | 44,296 | +0.06(+1.40%) |
May 26, 2005 | 4.237 | 4.452 | 4.222 | 4.390 | 146,570 | +0.23(+5.61%) |
May 25, 2005 | 4.083 | 4.172 | 4.068 | 4.157 | 122,793 | +0.09(+2.19%) |
May 24, 2005 | 4.123 | 4.129 | 4.022 | 4.068 | 133,541 | -0.06(-1.49%) |
May 23, 2005 | 4.375 | 4.375 | 3.994 | 4.129 | 611,035 | +0.68(+19.56%) |
May 20, 2005 | 3.408 | 3.485 | 3.399 | 3.454 | 34,851 | +0.05(+1.35%) |
May 19, 2005 | 3.399 | 3.436 | 3.386 | 3.408 | 31,919 | +0.01(+0.18%) |
May 18, 2005 | 3.377 | 3.408 | 3.377 | 3.402 | 16,611 | +0.02(+0.73%) |
May 17, 2005 | 3.383 | 3.383 | 3.377 | 3.377 | 7,165 | -0.02(-0.45%) |
May 16, 2005 | 3.396 | 3.399 | 3.383 | 3.393 | 21,496 | +0.02(+0.45%) |
May 13, 2005 | 3.386 | 3.386 | 3.374 | 3.377 | 28,988 | -0.01(-0.27%) |
May 12, 2005 | 3.380 | 3.417 | 3.380 | 3.386 | 30,291 | -0.02(-0.72%) |
May 11, 2005 | 3.414 | 3.423 | 3.377 | 3.411 | 65,468 | +0.00(+0.09%) |
May 10, 2005 | 3.469 | 3.469 | 3.396 | 3.408 | 120,187 | -0.01(-0.36%) |
May 09, 2005 | 3.393 | 3.420 | 3.353 | 3.420 | 60,908 | -0.05(-1.42%) |
May 06, 2005 | 3.485 | 3.497 | 3.423 | 3.469 | 55,045 | -0.15(-4.20%) |
May 05, 2005 | 3.561 | 3.623 | 3.561 | 3.621 | 169,695 | +0.08(+2.12%) |
May 04, 2005 | 3.439 | 3.577 | 3.439 | 3.546 | 65,142 | +0.14(+4.05%) |
May 03, 2005 | 3.439 | 3.439 | 3.408 | 3.408 | 20,845 | -0.08(-2.20%) |
May 02, 2005 | 3.457 | 3.485 | 3.454 | 3.485 | 4,234 | +0.00(+0.00%) |
Apr 29, 2005 | 3.531 | 3.531 | 3.439 | 3.485 | 30,942 | -0.06(-1.65%) |
Apr 28, 2005 | 3.577 | 3.577 | 3.531 | 3.543 | 28,662 | -0.06(-1.79%) |
Apr 27, 2005 | 3.669 | 3.669 | 3.607 | 3.607 | 54,068 | -0.06(-1.59%) |
Apr 26, 2005 | 3.684 | 3.684 | 3.654 | 3.666 | 7,165 | -0.05(-1.24%) |
Apr 25, 2005 | 3.746 | 3.746 | 3.684 | 3.712 | 13,679 | -0.04(-0.98%) |
Apr 22, 2005 | 3.792 | 3.795 | 3.724 | 3.749 | 24,102 | -0.09(-2.24%) |
Apr 21, 2005 | 3.853 | 3.872 | 3.792 | 3.835 | 25,079 | -0.03(-0.87%) |
Apr 20, 2005 | 3.853 | 3.868 | 3.853 | 3.868 | 4,559 | +0.00(+0.00%) |
Apr 19, 2005 | 3.865 | 3.878 | 3.853 | 3.868 | 2,931 | +0.02(+0.40%) |
Apr 18, 2005 | 4.016 | 4.019 | 3.853 | 3.853 | 17,262 | -0.14(-3.46%) |
Apr 15, 2005 | 4.022 | 4.022 | 3.991 | 3.991 | 3,257 | -0.03(-0.76%) |
Apr 14, 2005 | 4.037 | 4.040 | 4.022 | 4.022 | 7,491 | -0.02(-0.61%) |
Apr 13, 2005 | 4.068 | 4.068 | 4.047 | 4.047 | 2,931 | -0.01(-0.15%) |
Apr 12, 2005 | 4.043 | 4.053 | 4.022 | 4.053 | 7,165 | -0.00(-0.08%) |
Apr 11, 2005 | 4.090 | 4.090 | 4.043 | 4.056 | 8,142 | -0.06(-1.42%) |
Apr 08, 2005 | 4.117 | 4.117 | 4.114 | 4.114 | 1,302 | -0.01(-0.15%) |
Apr 07, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 325 | -0.00(-0.07%) |
Apr 06, 2005 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.145 | 4.145 | 4.123 | 4.123 | 2,931 | -0.00(-0.09%) |
Apr 04, 2005 | 4.166 | 4.166 | 4.127 | 4.127 | 7,817 | -0.05(-1.23%) |
Apr 01, 2005 | 4.194 | 4.194 | 4.179 | 4.179 | 5,211 | -0.02(-0.51%) |
Mar 31, 2005 | 4.222 | 4.222 | 4.200 | 4.200 | 1,628 | -0.02(-0.51%) |
Mar 30, 2005 | 4.123 | 4.237 | 4.123 | 4.222 | 9,445 | +0.11(+2.61%) |
Mar 29, 2005 | 4.108 | 4.123 | 4.108 | 4.114 | 977 | +0.00(+0.00%) |
Mar 28, 2005 | 4.114 | 4.114 | 4.114 | 4.114 | 5,211 | -0.03(-0.67%) |
Mar 24, 2005 | 4.117 | 4.145 | 4.117 | 4.142 | 1,628 | -0.00(-0.07%) |
Mar 23, 2005 | 4.160 | 4.191 | 4.145 | 4.145 | 8,142 | -0.05(-1.10%) |
Mar 22, 2005 | 4.175 | 4.191 | 4.175 | 4.191 | 2,279 | -0.00(-0.07%) |
Mar 21, 2005 | 4.157 | 4.194 | 4.151 | 4.194 | 2,605 | +0.05(+1.26%) |
Mar 18, 2005 | 4.114 | 4.142 | 4.111 | 4.142 | 15,308 | +0.03(+0.75%) |
Mar 17, 2005 | 4.111 | 4.111 | 4.111 | 4.111 | 1,302 | +0.00(+0.00%) |
Mar 16, 2005 | 4.096 | 4.111 | 4.071 | 4.111 | 1,954 | +0.00(+0.00%) |
Mar 15, 2005 | 4.120 | 4.132 | 4.102 | 4.111 | 14,657 | -0.02(-0.45%) |
Mar 14, 2005 | 4.169 | 4.169 | 4.129 | 4.129 | 4,234 | -0.02(-0.37%) |
Mar 11, 2005 | 4.188 | 4.188 | 4.117 | 4.145 | 16,611 | -0.03(-0.81%) |
Mar 10, 2005 | 4.191 | 4.218 | 4.179 | 4.179 | 11,399 | -0.06(-1.38%) |
Mar 09, 2005 | 4.212 | 4.237 | 4.191 | 4.237 | 3,582 | +0.03(+0.80%) |
Mar 08, 2005 | 4.237 | 4.277 | 4.179 | 4.203 | 13,028 | -0.02(-0.44%) |
Mar 07, 2005 | 4.117 | 4.252 | 4.117 | 4.222 | 22,474 | +0.10(+2.54%) |
Mar 04, 2005 | 4.206 | 4.222 | 4.114 | 4.117 | 36,153 | -0.10(-2.47%) |
Mar 03, 2005 | 4.237 | 4.237 | 4.206 | 4.222 | 6,839 | -0.02(-0.36%) |
Mar 02, 2005 | 4.237 | 4.237 | 4.222 | 4.237 | 8,468 | -0.02(-0.43%) |
Mar 01, 2005 | 4.268 | 4.268 | 4.255 | 4.255 | 38,108 | -0.10(-2.26%) |
Feb 28, 2005 | 4.412 | 4.412 | 4.354 | 4.354 | 15,959 | -0.07(-1.60%) |
Feb 25, 2005 | 4.458 | 4.476 | 4.421 | 4.424 | 35,828 | -0.03(-0.76%) |
Feb 24, 2005 | 4.452 | 4.476 | 4.452 | 4.458 | 13,679 | +0.02(+0.48%) |
Feb 23, 2005 | 4.406 | 4.461 | 4.406 | 4.436 | 15,959 | +0.05(+1.05%) |
Feb 22, 2005 | 4.446 | 4.446 | 4.390 | 4.390 | 11,725 | -0.06(-1.38%) |
Feb 18, 2005 | 4.470 | 4.482 | 4.452 | 4.452 | 8,468 | -0.03(-0.68%) |
Feb 17, 2005 | 4.461 | 4.507 | 4.461 | 4.482 | 6,188 | -0.03(-0.68%) |
Feb 16, 2005 | 4.559 | 4.559 | 4.513 | 4.513 | 12,051 | -0.05(-1.01%) |
Feb 15, 2005 | 4.590 | 4.590 | 4.559 | 4.559 | 2,605 | -0.02(-0.34%) |
Feb 14, 2005 | 4.519 | 4.575 | 4.513 | 4.575 | 14,982 | +0.04(+0.99%) |
Feb 11, 2005 | 4.565 | 4.565 | 4.529 | 4.530 | 2,279 | -0.04(-0.85%) |
Feb 10, 2005 | 4.544 | 4.568 | 4.544 | 4.568 | 8,142 | +0.02(+0.54%) |
Feb 09, 2005 | 4.559 | 4.559 | 4.544 | 4.544 | 5,211 | -0.04(-0.80%) |
Feb 08, 2005 | 4.581 | 4.581 | 4.581 | 4.581 | 1,302 | -0.01(-0.20%) |
Feb 07, 2005 | 4.559 | 4.605 | 4.527 | 4.590 | 25,405 | +0.01(+0.27%) |
Feb 04, 2005 | 4.578 | 4.578 | 4.544 | 4.578 | 17,262 | -0.01(-0.27%) |
Feb 03, 2005 | 4.452 | 4.590 | 4.452 | 4.590 | 22,474 | +0.13(+2.95%) |
Feb 02, 2005 | 4.507 | 4.507 | 4.458 | 4.458 | 15,308 | -0.06(-1.28%) |
Feb 01, 2005 | 4.498 | 4.525 | 4.498 | 4.516 | 6,188 | +0.00(+0.07%) |
Jan 31, 2005 | 4.507 | 4.513 | 4.507 | 4.513 | 5,862 | +0.03(+0.62%) |
Jan 28, 2005 | 4.492 | 4.492 | 4.486 | 4.486 | 977 | -0.02(-0.34%) |
Jan 27, 2005 | 4.538 | 4.538 | 4.498 | 4.501 | 9,445 | -0.04(-0.95%) |
Jan 26, 2005 | 4.541 | 4.556 | 4.541 | 4.544 | 4,559 | +0.00(+0.00%) |
Jan 25, 2005 | 4.516 | 4.572 | 4.513 | 4.544 | 62,536 | +0.00(+0.00%) |
Jan 24, 2005 | 4.338 | 4.572 | 4.338 | 4.544 | 25,731 | +0.22(+5.19%) |
Jan 21, 2005 | 4.341 | 4.341 | 4.301 | 4.320 | 4,559 | -0.02(-0.57%) |
Jan 20, 2005 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.295 | 4.344 | 4.283 | 4.344 | 14,657 | +0.05(+1.07%) |
Jan 18, 2005 | 4.298 | 4.298 | 4.298 | 4.298 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.298 | 4.298 | 4.298 | 4.298 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.268 | 4.298 | 4.268 | 4.298 | 1,954 | +0.02(+0.57%) |
Jan 12, 2005 | 4.261 | 4.274 | 4.261 | 4.274 | 4,559 | -0.01(-0.14%) |
Jan 11, 2005 | 4.314 | 4.314 | 4.268 | 4.280 | 7,491 | -0.06(-1.48%) |
Jan 10, 2005 | 4.390 | 4.393 | 4.237 | 4.344 | 41,365 | -0.08(-1.87%) |
Jan 07, 2005 | 4.436 | 4.436 | 4.427 | 4.427 | 5,211 | -0.03(-0.62%) |
Jan 06, 2005 | 4.559 | 4.562 | 4.455 | 4.455 | 28,662 | -0.12(-2.62%) |
Jan 05, 2005 | 4.575 | 4.575 | 4.575 | 4.575 | 1,302 | +0.00(+0.00%) |
Jan 04, 2005 | 4.568 | 4.575 | 4.559 | 4.575 | 6,839 | +0.01(+0.13%) |
Jan 03, 2005 | 4.584 | 4.584 | 4.568 | 4.568 | 6,188 | -0.02(-0.47%) |
Dec 31, 2004 | 4.504 | 4.590 | 4.504 | 4.590 | 7,165 | +0.08(+1.70%) |
Dec 30, 2004 | 4.412 | 4.525 | 4.381 | 4.513 | 48,531 | +0.11(+2.51%) |
Dec 29, 2004 | 4.344 | 4.412 | 4.344 | 4.403 | 14,982 | +0.07(+1.70%) |
Dec 28, 2004 | 4.295 | 4.329 | 4.283 | 4.329 | 5,537 | +0.03(+0.71%) |
Dec 27, 2004 | 4.298 | 4.298 | 4.283 | 4.298 | 7,817 | +0.00(+0.00%) |
Dec 23, 2004 | 4.298 | 4.298 | 4.298 | 4.298 | 4,234 | -0.02(-0.36%) |
Dec 22, 2004 | 4.283 | 4.314 | 4.283 | 4.314 | 42,342 | +0.03(+0.72%) |
Dec 21, 2004 | 4.271 | 4.283 | 4.268 | 4.283 | 13,679 | +0.02(+0.36%) |
Dec 20, 2004 | 4.283 | 4.283 | 4.268 | 4.268 | 4,885 | +0.00(+0.00%) |
Dec 17, 2004 | 4.268 | 4.280 | 4.268 | 4.268 | 3,257 | -0.01(-0.22%) |
Dec 16, 2004 | 4.249 | 4.283 | 4.249 | 4.277 | 9,771 | +0.06(+1.31%) |
Dec 15, 2004 | 4.206 | 4.252 | 4.194 | 4.222 | 10,748 | +0.02(+0.37%) |
Dec 14, 2004 | 4.237 | 4.237 | 4.194 | 4.206 | 13,354 | -0.02(-0.44%) |
Dec 13, 2004 | 4.237 | 4.237 | 4.225 | 4.225 | 18,239 | -0.01(-0.29%) |
Dec 10, 2004 | 4.252 | 4.252 | 4.237 | 4.237 | 12,377 | +0.02(+0.36%) |
Dec 09, 2004 | 4.252 | 4.252 | 4.206 | 4.222 | 10,748 | -0.03(-0.79%) |
Dec 08, 2004 | 4.252 | 4.255 | 4.225 | 4.255 | 14,331 | +0.00(+0.07%) |
Dec 07, 2004 | 4.277 | 4.277 | 4.237 | 4.252 | 13,028 | -0.03(-0.72%) |
Dec 06, 2004 | 4.329 | 4.329 | 4.280 | 4.283 | 15,634 | -0.05(-1.13%) |
Dec 03, 2004 | 4.298 | 4.332 | 4.298 | 4.332 | 6,188 | -0.00(-0.07%) |
Dec 02, 2004 | 4.292 | 4.335 | 4.292 | 4.335 | 6,839 | +0.04(+0.86%) |
Dec 01, 2004 | 4.311 | 4.329 | 4.237 | 4.298 | 22,474 | +0.02(+0.57%) |
Nov 30, 2004 | 4.243 | 4.274 | 4.225 | 4.274 | 8,794 | +0.03(+0.72%) |
Nov 29, 2004 | 4.271 | 4.280 | 4.237 | 4.243 | 10,748 | -0.02(-0.36%) |
Nov 26, 2004 | 4.258 | 4.258 | 4.258 | 4.258 | 651 | -0.00(-0.07%) |
Nov 24, 2004 | 4.304 | 4.304 | 4.255 | 4.261 | 13,679 | -0.06(-1.28%) |
Nov 23, 2004 | 4.301 | 4.317 | 4.301 | 4.317 | 6,188 | -0.01(-0.14%) |
Nov 22, 2004 | 4.314 | 4.323 | 4.314 | 4.323 | 977 | +0.01(+0.14%) |
Nov 19, 2004 | 4.354 | 4.354 | 4.314 | 4.317 | 10,422 | -0.03(-0.78%) |
Nov 18, 2004 | 4.360 | 4.360 | 4.314 | 4.350 | 17,588 | -0.01(-0.21%) |
Nov 17, 2004 | 4.363 | 4.381 | 4.360 | 4.360 | 6,839 | +0.00(+0.00%) |
Nov 16, 2004 | 4.360 | 4.363 | 4.344 | 4.360 | 6,188 | -0.02(-0.35%) |
Nov 15, 2004 | 4.363 | 4.390 | 4.363 | 4.375 | 6,188 | +0.02(+0.35%) |
Nov 12, 2004 | 4.350 | 4.375 | 4.350 | 4.360 | 7,491 | +0.00(+0.07%) |
Nov 11, 2004 | 4.283 | 4.357 | 4.283 | 4.357 | 3,582 | +0.07(+1.65%) |
Nov 10, 2004 | 4.283 | 4.286 | 4.283 | 4.286 | 2,279 | -0.05(-1.06%) |
Nov 09, 2004 | 4.344 | 4.375 | 4.329 | 4.332 | 11,725 | -0.04(-0.98%) |
Nov 08, 2004 | 4.421 | 4.452 | 4.375 | 4.375 | 15,959 | -0.02(-0.35%) |
Nov 05, 2004 | 4.261 | 4.406 | 4.261 | 4.390 | 391,179 | +0.11(+2.51%) |
Nov 04, 2004 | 4.261 | 4.286 | 4.261 | 4.283 | 515,927 | +0.00(+0.00%) |
Nov 03, 2004 | 4.283 | 4.286 | 4.283 | 4.283 | 6,514 | +0.00(+0.00%) |
Nov 02, 2004 | 4.286 | 4.286 | 4.283 | 4.283 | 8,468 | +0.00(+0.00%) |
Nov 01, 2004 | 4.298 | 4.298 | 4.283 | 4.283 | 651 | -0.05(-1.06%) |
Oct 29, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 4,885 | -0.01(-0.28%) |
Oct 28, 2004 | 4.332 | 4.341 | 4.332 | 4.341 | 11,074 | -0.02(-0.42%) |
Oct 27, 2004 | 4.421 | 4.452 | 4.360 | 4.360 | 9,771 | -0.03(-0.70%) |
Oct 26, 2004 | 4.335 | 4.406 | 4.335 | 4.390 | 20,194 | +0.08(+1.78%) |
Oct 25, 2004 | 4.298 | 4.375 | 4.295 | 4.314 | 11,399 | +0.01(+0.29%) |
Oct 22, 2004 | 4.298 | 4.314 | 4.292 | 4.301 | 5,211 | +0.01(+0.14%) |
Oct 21, 2004 | 4.314 | 4.314 | 4.283 | 4.295 | 6,839 | -0.03(-0.78%) |
Oct 20, 2004 | 4.344 | 4.344 | 4.319 | 4.329 | 4,559 | -0.02(-0.56%) |
Oct 19, 2004 | 4.332 | 4.354 | 4.332 | 4.354 | 6,514 | +0.02(+0.57%) |
Oct 18, 2004 | 4.314 | 4.344 | 4.314 | 4.329 | 4,559 | +0.02(+0.36%) |
Oct 15, 2004 | 4.314 | 4.314 | 4.314 | 4.314 | 651 | +0.00(+0.00%) |
Oct 14, 2004 | 4.314 | 4.314 | 4.314 | 4.314 | 325 | +0.00(+0.00%) |
Oct 13, 2004 | 4.314 | 4.314 | 4.314 | 4.314 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.390 | 4.390 | 4.314 | 4.314 | 8,468 | -0.08(-1.75%) |
Oct 11, 2004 | 4.390 | 4.390 | 4.390 | 4.390 | 977 | +0.00(+0.00%) |
Oct 08, 2004 | 4.433 | 4.452 | 4.390 | 4.390 | 14,657 | -0.03(-0.69%) |
Oct 07, 2004 | 4.397 | 4.421 | 4.397 | 4.421 | 977 | +0.05(+1.05%) |
Oct 06, 2004 | 4.357 | 4.375 | 4.298 | 4.375 | 3,908 | +0.05(+1.06%) |
Oct 05, 2004 | 4.240 | 4.335 | 4.237 | 4.329 | 6,514 | +0.07(+1.73%) |
Oct 04, 2004 | 4.191 | 4.255 | 4.191 | 4.255 | 15,959 | +0.05(+1.17%) |
Oct 01, 2004 | 4.206 | 4.206 | 4.206 | 4.206 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 4.206 | 4.206 | 4.206 | 4.206 | 3,257 | -0.03(-0.72%) |
Sep 29, 2004 | 4.298 | 4.298 | 4.234 | 4.237 | 10,748 | -0.08(-1.78%) |
Sep 28, 2004 | 4.329 | 4.329 | 4.314 | 4.314 | 8,142 | -0.02(-0.35%) |
Sep 27, 2004 | 4.360 | 4.360 | 4.329 | 4.329 | 4,559 | -0.05(-1.12%) |
Sep 24, 2004 | 4.344 | 4.390 | 4.344 | 4.378 | 18,891 | +0.03(+0.78%) |
Sep 23, 2004 | 4.375 | 4.384 | 4.332 | 4.344 | 18,565 | +0.02(+0.35%) |
Sep 22, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 977 | +0.00(+0.00%) |
Sep 21, 2004 | 4.311 | 4.329 | 4.304 | 4.329 | 6,514 | +0.04(+0.93%) |
Sep 20, 2004 | 4.298 | 4.298 | 4.289 | 4.289 | 7,491 | -0.01(-0.21%) |
Sep 17, 2004 | 4.283 | 4.298 | 4.268 | 4.298 | 5,862 | +0.00(+0.00%) |
Sep 16, 2004 | 4.298 | 4.298 | 4.298 | 4.298 | 3,257 | +0.00(+0.00%) |
Sep 15, 2004 | 4.298 | 4.298 | 4.289 | 4.298 | 7,491 | -0.03(-0.71%) |
Sep 14, 2004 | 4.344 | 4.347 | 4.329 | 4.329 | 13,354 | -0.02(-0.49%) |
Sep 13, 2004 | 4.329 | 4.350 | 4.329 | 4.350 | 2,931 | +0.02(+0.43%) |
Sep 10, 2004 | 4.332 | 4.332 | 4.332 | 4.332 | 325 | +0.00(+0.00%) |
Sep 09, 2004 | 4.360 | 4.360 | 4.332 | 4.332 | 2,605 | +0.03(+0.79%) |
Sep 08, 2004 | 4.298 | 4.298 | 4.298 | 4.298 | 977 | -0.02(-0.36%) |
Sep 07, 2004 | 4.298 | 4.323 | 4.298 | 4.314 | 2,605 | +0.00(+0.00%) |
Sep 03, 2004 | 4.301 | 4.314 | 4.301 | 4.314 | 1,302 | +0.02(+0.36%) |
Sep 02, 2004 | 4.191 | 4.298 | 4.191 | 4.298 | 10,097 | +0.09(+2.12%) |