Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.733 | 2.785 | 2.701 | 2.761 | 306,000 | +0.00(+0.00%) |
Mar 30, 2005 | 2.691 | 2.761 | 2.652 | 2.761 | 811,151 | +0.07(+2.48%) |
Mar 29, 2005 | 2.589 | 2.698 | 2.589 | 2.694 | 1,523,170 | +0.08(+3.09%) |
Mar 28, 2005 | 2.778 | 2.965 | 2.589 | 2.613 | 3,745,428 | -0.20(-7.12%) |
Mar 24, 2005 | 2.817 | 2.870 | 2.792 | 2.813 | 578,848 | -0.02(-0.62%) |
Mar 23, 2005 | 2.905 | 3.003 | 2.810 | 2.831 | 765,360 | -0.07(-2.42%) |
Mar 22, 2005 | 2.975 | 3.017 | 2.884 | 2.901 | 615,272 | -0.08(-2.71%) |
Mar 21, 2005 | 3.014 | 3.105 | 2.968 | 2.982 | 559,306 | -0.07(-2.41%) |
Mar 18, 2005 | 3.203 | 3.203 | 3.045 | 3.056 | 523,721 | -0.09(-2.79%) |
Mar 17, 2005 | 3.077 | 3.172 | 3.003 | 3.144 | 720,856 | +0.07(+2.40%) |
Mar 16, 2005 | 2.979 | 3.203 | 2.979 | 3.070 | 1,349,344 | +0.07(+2.22%) |
Mar 15, 2005 | 3.052 | 3.141 | 2.989 | 3.003 | 772,184 | -0.07(-2.40%) |
Mar 14, 2005 | 3.161 | 3.231 | 3.056 | 3.077 | 882,858 | -0.14(-4.26%) |
Mar 11, 2005 | 3.242 | 3.284 | 3.112 | 3.214 | 413,662 | -0.05(-1.61%) |
Mar 10, 2005 | 3.333 | 3.337 | 3.231 | 3.267 | 476,635 | -0.04(-1.27%) |
Mar 09, 2005 | 3.386 | 3.386 | 3.284 | 3.309 | 451,860 | -0.09(-2.79%) |
Mar 08, 2005 | 3.323 | 3.411 | 3.323 | 3.404 | 281,285 | +0.03(+0.94%) |
Mar 07, 2005 | 3.375 | 3.439 | 3.326 | 3.372 | 385,078 | -0.07(-1.94%) |
Mar 04, 2005 | 3.488 | 3.530 | 3.361 | 3.439 | 791,105 | -0.05(-1.51%) |
Mar 03, 2005 | 3.614 | 3.614 | 3.491 | 3.491 | 513,221 | -0.10(-2.74%) |
Mar 02, 2005 | 3.565 | 3.642 | 3.551 | 3.590 | 874,272 | +0.03(+0.79%) |
Mar 01, 2005 | 3.439 | 3.706 | 3.439 | 3.562 | 1,455,092 | +0.15(+4.32%) |
Feb 28, 2005 | 3.460 | 3.481 | 3.354 | 3.414 | 941,648 | -0.06(-1.62%) |
Feb 25, 2005 | 3.337 | 3.470 | 3.298 | 3.470 | 840,990 | +0.13(+4.00%) |
Feb 24, 2005 | 3.337 | 3.372 | 3.277 | 3.337 | 774,920 | +0.00(+0.00%) |
Feb 23, 2005 | 3.295 | 3.397 | 3.207 | 3.337 | 1,061,168 | +0.04(+1.06%) |
Feb 22, 2005 | 3.519 | 3.548 | 3.200 | 3.302 | 2,440,019 | -0.20(-5.81%) |
Feb 18, 2005 | 3.516 | 3.611 | 3.505 | 3.505 | 951,408 | -0.05(-1.48%) |
Feb 17, 2005 | 3.551 | 3.614 | 3.530 | 3.558 | 875,439 | -0.01(-0.39%) |
Feb 16, 2005 | 3.576 | 3.618 | 3.541 | 3.572 | 769,012 | -0.03(-0.78%) |
Feb 15, 2005 | 3.607 | 3.685 | 3.572 | 3.600 | 1,112,286 | -0.01(-0.29%) |
Feb 14, 2005 | 3.699 | 3.716 | 3.597 | 3.611 | 417,343 | -0.06(-1.72%) |
Feb 11, 2005 | 3.681 | 3.695 | 3.572 | 3.674 | 899,778 | +0.09(+2.55%) |
Feb 10, 2005 | 3.642 | 3.674 | 3.565 | 3.583 | 534,893 | -0.03(-0.87%) |
Feb 09, 2005 | 3.632 | 3.723 | 3.586 | 3.614 | 574,990 | -0.04(-1.05%) |
Feb 08, 2005 | 3.822 | 3.822 | 3.635 | 3.653 | 1,824,800 | -0.18(-4.60%) |
Feb 07, 2005 | 3.969 | 4.001 | 3.744 | 3.829 | 1,428,490 | -0.14(-3.54%) |
Feb 04, 2005 | 4.004 | 4.025 | 3.952 | 3.969 | 478,724 | -0.04(-0.88%) |
Feb 03, 2005 | 4.127 | 4.215 | 3.941 | 4.004 | 544,704 | -0.12(-2.98%) |
Feb 02, 2005 | 4.211 | 4.250 | 4.127 | 4.127 | 555,642 | -0.11(-2.57%) |
Feb 01, 2005 | 4.106 | 4.282 | 4.039 | 4.236 | 901,432 | +0.11(+2.73%) |
Jan 31, 2005 | 4.180 | 4.250 | 4.110 | 4.124 | 532,957 | -0.09(-2.17%) |
Jan 28, 2005 | 4.398 | 4.426 | 4.145 | 4.215 | 1,881,621 | -0.11(-2.60%) |
Jan 27, 2005 | 4.341 | 4.510 | 4.162 | 4.327 | 4,950,905 | +0.32(+8.07%) |
Jan 26, 2005 | 3.941 | 4.039 | 3.941 | 4.004 | 658,375 | +0.01(+0.18%) |
Jan 25, 2005 | 4.074 | 4.124 | 3.969 | 3.997 | 998,067 | -0.10(-2.40%) |
Jan 24, 2005 | 4.166 | 4.180 | 3.973 | 4.096 | 493,426 | -0.04(-1.02%) |
Jan 21, 2005 | 4.057 | 4.162 | 3.952 | 4.138 | 910,528 | +0.10(+2.52%) |
Jan 20, 2005 | 4.074 | 4.074 | 3.934 | 4.036 | 619,938 | +0.00(+0.09%) |
Jan 19, 2005 | 3.955 | 4.085 | 3.945 | 4.032 | 738,288 | +0.10(+2.50%) |
Jan 18, 2005 | 4.043 | 4.085 | 3.934 | 3.934 | 1,154,080 | -0.11(-2.69%) |
Jan 14, 2005 | 3.860 | 4.074 | 3.776 | 4.043 | 1,276,424 | +0.23(+5.99%) |
Jan 13, 2005 | 3.741 | 3.864 | 3.741 | 3.815 | 280,992 | +0.06(+1.59%) |
Jan 12, 2005 | 3.716 | 3.856 | 3.706 | 3.755 | 562,110 | -0.00(-0.01%) |
Jan 11, 2005 | 3.846 | 3.881 | 3.741 | 3.755 | 887,174 | -0.13(-3.42%) |
Jan 10, 2005 | 3.934 | 3.934 | 3.793 | 3.888 | 720,147 | +0.03(+0.73%) |
Jan 07, 2005 | 3.825 | 3.906 | 3.751 | 3.860 | 659,201 | +0.07(+1.95%) |
Jan 06, 2005 | 3.737 | 4.001 | 3.709 | 3.786 | 1,028,943 | +0.04(+1.03%) |
Jan 05, 2005 | 3.857 | 3.916 | 3.656 | 3.748 | 2,323,938 | -0.12(-3.00%) |
Jan 04, 2005 | 4.197 | 4.229 | 3.758 | 3.864 | 2,322,199 | -0.35(-8.26%) |
Jan 03, 2005 | 4.394 | 4.394 | 4.127 | 4.211 | 1,836,117 | -0.04(-0.83%) |
Dec 31, 2004 | 4.415 | 4.426 | 4.233 | 4.247 | 1,222,783 | -0.14(-3.13%) |
Dec 30, 2004 | 4.317 | 4.426 | 4.268 | 4.384 | 1,087,267 | +0.05(+1.22%) |
Dec 29, 2004 | 4.218 | 4.355 | 4.215 | 4.331 | 1,375,667 | +0.08(+1.82%) |
Dec 28, 2004 | 4.233 | 4.313 | 4.211 | 4.254 | 1,876,453 | -0.07(-1.62%) |
Dec 27, 2004 | 4.426 | 4.531 | 4.215 | 4.324 | 4,989,926 | -0.57(-11.69%) |
Dec 23, 2004 | 5.128 | 5.205 | 4.847 | 4.896 | 1,724,424 | -0.26(-4.98%) |
Dec 22, 2004 | 4.865 | 5.244 | 4.700 | 5.153 | 5,632,493 | +0.32(+6.54%) |
Dec 21, 2004 | 4.759 | 4.900 | 4.682 | 4.837 | 2,374,962 | +0.08(+1.62%) |
Dec 20, 2004 | 4.830 | 5.037 | 4.700 | 4.759 | 1,487,554 | -0.17(-3.42%) |
Dec 17, 2004 | 4.984 | 5.040 | 4.788 | 4.928 | 2,628,344 | -0.09(-1.82%) |
Dec 16, 2004 | 4.485 | 5.111 | 4.447 | 5.019 | 7,454,284 | +0.63(+14.23%) |
Dec 15, 2004 | 4.401 | 4.478 | 4.355 | 4.394 | 763,279 | +0.01(+0.16%) |
Dec 14, 2004 | 4.366 | 4.408 | 4.348 | 4.387 | 498,508 | +0.03(+0.73%) |
Dec 13, 2004 | 4.426 | 4.461 | 4.324 | 4.355 | 548,900 | -0.11(-2.36%) |
Dec 10, 2004 | 4.348 | 4.478 | 4.348 | 4.461 | 587,050 | +0.09(+2.17%) |
Dec 09, 2004 | 4.303 | 4.496 | 4.303 | 4.366 | 532,387 | +0.01(+0.32%) |
Dec 08, 2004 | 4.341 | 4.468 | 4.338 | 4.352 | 2,868,915 | -0.04(-0.88%) |
Dec 07, 2004 | 4.496 | 4.538 | 4.338 | 4.391 | 2,667,064 | -0.10(-2.27%) |
Dec 06, 2004 | 4.271 | 4.598 | 4.236 | 4.492 | 1,302,784 | +0.15(+3.48%) |
Dec 03, 2004 | 4.317 | 4.387 | 4.285 | 4.341 | 921,856 | -0.07(-1.51%) |
Dec 02, 2004 | 4.507 | 4.549 | 4.398 | 4.408 | 1,219,936 | -0.15(-3.24%) |
Dec 01, 2004 | 4.636 | 4.700 | 4.556 | 4.556 | 823,920 | -0.09(-1.95%) |
Nov 30, 2004 | 4.584 | 4.724 | 4.577 | 4.646 | 535,804 | -0.05(-1.14%) |
Nov 29, 2004 | 4.773 | 4.889 | 4.654 | 4.700 | 641,712 | +0.00(+0.00%) |
Nov 26, 2004 | 4.521 | 4.795 | 4.521 | 4.700 | 613,242 | +0.09(+2.06%) |
Nov 24, 2004 | 4.594 | 4.689 | 4.535 | 4.605 | 602,139 | -0.05(-0.98%) |
Nov 23, 2004 | 4.742 | 4.795 | 4.514 | 4.651 | 1,268,335 | -0.06(-1.19%) |
Nov 22, 2004 | 4.773 | 4.773 | 4.594 | 4.707 | 907,052 | +0.09(+1.90%) |
Nov 19, 2004 | 4.710 | 4.917 | 4.601 | 4.619 | 1,546,202 | -0.09(-1.94%) |
Nov 18, 2004 | 4.760 | 5.076 | 4.619 | 4.710 | 3,283,722 | +0.05(+1.05%) |
Nov 17, 2004 | 4.320 | 5.072 | 4.320 | 4.661 | 6,039,043 | +0.33(+7.71%) |
Nov 16, 2004 | 4.429 | 4.514 | 4.299 | 4.327 | 973,671 | -0.15(-3.37%) |
Nov 15, 2004 | 4.615 | 4.619 | 4.426 | 4.478 | 1,312,464 | -0.02(-0.39%) |
Nov 12, 2004 | 4.805 | 4.872 | 4.436 | 4.496 | 3,603,440 | -0.16(-3.40%) |
Nov 11, 2004 | 4.180 | 4.819 | 4.134 | 4.654 | 9,202,623 | +0.49(+11.72%) |
Nov 10, 2004 | 4.236 | 4.236 | 4.039 | 4.166 | 1,305,631 | +0.01(+0.25%) |
Nov 09, 2004 | 4.096 | 4.299 | 3.895 | 4.155 | 4,063,514 | +0.07(+1.72%) |
Nov 08, 2004 | 3.576 | 4.180 | 3.512 | 4.085 | 4,903,377 | +0.58(+16.42%) |
Nov 05, 2004 | 3.600 | 3.600 | 3.495 | 3.509 | 841,286 | -0.06(-1.67%) |
Nov 04, 2004 | 3.530 | 3.611 | 3.519 | 3.569 | 1,739,513 | +0.00(+0.10%) |
Nov 03, 2004 | 3.692 | 3.737 | 3.562 | 3.565 | 708,901 | -0.12(-3.24%) |
Nov 02, 2004 | 3.516 | 3.706 | 3.512 | 3.685 | 1,555,882 | +0.13(+3.76%) |
Nov 01, 2004 | 3.534 | 3.635 | 3.530 | 3.551 | 519,576 | -0.04(-0.98%) |
Oct 29, 2004 | 3.646 | 3.646 | 3.530 | 3.586 | 706,339 | -0.03(-0.78%) |
Oct 28, 2004 | 3.576 | 3.642 | 3.565 | 3.614 | 549,185 | +0.01(+0.39%) |
Oct 27, 2004 | 3.555 | 3.635 | 3.481 | 3.600 | 852,959 | +0.02(+0.49%) |
Oct 26, 2004 | 3.776 | 3.776 | 3.512 | 3.583 | 1,709,904 | -0.11(-3.04%) |
Oct 25, 2004 | 3.727 | 3.829 | 3.639 | 3.695 | 579,363 | -0.06(-1.50%) |
Oct 22, 2004 | 3.843 | 3.881 | 3.713 | 3.751 | 667,904 | -0.12(-3.09%) |
Oct 21, 2004 | 4.004 | 4.004 | 3.829 | 3.871 | 822,211 | -0.06(-1.61%) |
Oct 20, 2004 | 3.945 | 3.976 | 3.758 | 3.934 | 1,230,755 | +0.03(+0.81%) |
Oct 19, 2004 | 3.755 | 3.952 | 3.706 | 3.902 | 1,977,237 | +0.19(+5.11%) |
Oct 18, 2004 | 3.653 | 3.723 | 3.625 | 3.713 | 665,911 | +0.06(+1.73%) |
Oct 15, 2004 | 3.646 | 3.727 | 3.625 | 3.649 | 437,013 | -0.03(-0.86%) |
Oct 14, 2004 | 3.667 | 3.815 | 3.628 | 3.681 | 1,026,341 | -0.01(-0.19%) |
Oct 13, 2004 | 3.755 | 3.755 | 3.611 | 3.688 | 836,731 | +0.01(+0.38%) |
Oct 12, 2004 | 3.569 | 3.724 | 3.562 | 3.674 | 667,335 | +0.00(+0.00%) |
Oct 11, 2004 | 3.748 | 3.779 | 3.572 | 3.674 | 1,191,751 | -0.09(-2.43%) |
Oct 08, 2004 | 3.772 | 3.829 | 3.734 | 3.765 | 761,570 | -0.02(-0.65%) |
Oct 07, 2004 | 3.811 | 3.864 | 3.772 | 3.790 | 788,617 | -0.01(-0.28%) |
Oct 06, 2004 | 3.885 | 3.952 | 3.783 | 3.800 | 419,077 | -0.06(-1.46%) |
Oct 05, 2004 | 3.860 | 3.923 | 3.769 | 3.857 | 986,198 | -0.06(-1.61%) |
Oct 04, 2004 | 3.783 | 3.930 | 3.779 | 3.920 | 710,894 | +0.07(+1.73%) |
Oct 01, 2004 | 3.881 | 3.923 | 3.702 | 3.853 | 702,638 | +0.00(+0.00%) |
Sep 30, 2004 | 3.867 | 3.930 | 3.793 | 3.853 | 612,673 | -0.05(-1.35%) |
Sep 29, 2004 | 3.811 | 3.916 | 3.793 | 3.906 | 1,916,596 | +0.04(+1.00%) |
Sep 28, 2004 | 3.867 | 3.976 | 3.656 | 3.867 | 1,602,857 | +0.03(+0.73%) |
Sep 27, 2004 | 3.895 | 3.987 | 3.741 | 3.839 | 3,579,810 | -0.39(-9.29%) |
Sep 24, 2004 | 4.078 | 4.359 | 4.078 | 4.233 | 1,877,877 | +0.12(+2.90%) |
Sep 23, 2004 | 4.022 | 4.190 | 4.022 | 4.113 | 913,600 | +0.03(+0.69%) |
Sep 22, 2004 | 4.240 | 4.285 | 4.039 | 4.085 | 2,110,476 | -0.21(-4.98%) |
Sep 21, 2004 | 4.250 | 4.370 | 4.222 | 4.299 | 804,845 | -0.01(-0.33%) |
Sep 20, 2004 | 4.380 | 4.380 | 4.215 | 4.313 | 1,096,946 | -0.07(-1.68%) |
Sep 17, 2004 | 4.352 | 4.471 | 4.282 | 4.387 | 1,393,603 | +0.08(+1.96%) |
Sep 16, 2004 | 4.303 | 4.313 | 4.215 | 4.303 | 1,084,420 | +0.04(+0.82%) |
Sep 15, 2004 | 4.355 | 4.528 | 4.215 | 4.268 | 3,509,204 | -0.18(-3.95%) |
Sep 14, 2004 | 4.057 | 4.503 | 4.057 | 4.443 | 8,248,311 | +0.50(+12.64%) |
Sep 13, 2004 | 3.751 | 3.952 | 3.716 | 3.945 | 2,004,853 | +0.22(+6.04%) |
Sep 10, 2004 | 3.755 | 3.755 | 3.671 | 3.720 | 602,039 | -0.00(-0.09%) |
Sep 09, 2004 | 3.765 | 3.765 | 3.688 | 3.723 | 626,623 | -0.02(-0.47%) |
Sep 08, 2004 | 3.776 | 3.864 | 3.692 | 3.741 | 1,018,369 | -0.02(-0.47%) |
Sep 07, 2004 | 3.709 | 3.941 | 3.695 | 3.758 | 1,691,683 | +0.05(+1.23%) |
Sep 03, 2004 | 3.776 | 3.790 | 3.709 | 3.713 | 413,952 | -0.06(-1.58%) |
Sep 02, 2004 | 3.741 | 3.808 | 3.653 | 3.772 | 905,344 | +0.01(+0.37%) |
Sep 01, 2004 | 3.779 | 3.860 | 3.730 | 3.758 | 515,021 | -0.04(-1.11%) |
Aug 31, 2004 | 3.776 | 3.909 | 3.776 | 3.800 | 543,491 | -0.01(-0.18%) |
Aug 30, 2004 | 3.952 | 3.952 | 3.769 | 3.808 | 525,555 | -0.09(-2.34%) |
Aug 27, 2004 | 3.800 | 3.952 | 3.800 | 3.899 | 746,766 | +0.07(+1.83%) |
Aug 26, 2004 | 3.758 | 3.952 | 3.709 | 3.829 | 944,063 | +0.06(+1.68%) |
Aug 25, 2004 | 3.674 | 3.776 | 3.660 | 3.765 | 877,728 | +0.04(+0.94%) |
Aug 24, 2004 | 3.811 | 3.895 | 3.621 | 3.730 | 1,162,997 | -0.14(-3.54%) |
Aug 23, 2004 | 3.990 | 3.990 | 3.864 | 3.867 | 438,437 | -0.11(-2.74%) |
Aug 20, 2004 | 4.036 | 4.074 | 3.864 | 3.976 | 837,585 | -0.03(-0.79%) |
Aug 19, 2004 | 4.008 | 4.131 | 4.008 | 4.008 | 869,756 | +0.00(+0.00%) |
Aug 18, 2004 | 3.902 | 4.194 | 3.864 | 4.008 | 1,761,301 | +0.13(+3.26%) |
Aug 17, 2004 | 3.649 | 3.934 | 3.621 | 3.881 | 2,275,602 | +0.24(+6.66%) |
Aug 16, 2004 | 3.681 | 3.685 | 3.576 | 3.639 | 610,680 | +0.06(+1.57%) |
Aug 13, 2004 | 3.593 | 3.678 | 3.516 | 3.583 | 673,029 | -0.07(-1.83%) |
Aug 12, 2004 | 3.741 | 3.741 | 3.586 | 3.649 | 763,563 | -0.09(-2.44%) |
Aug 11, 2004 | 3.621 | 3.786 | 3.442 | 3.741 | 1,270,613 | +0.05(+1.43%) |
Aug 10, 2004 | 3.916 | 3.952 | 3.628 | 3.688 | 1,848,268 | -0.21(-5.32%) |
Aug 09, 2004 | 4.204 | 4.204 | 3.822 | 3.895 | 984,490 | -0.14(-3.57%) |
Aug 06, 2004 | 4.036 | 4.145 | 3.934 | 4.039 | 1,129,687 | +0.00(+0.00%) |
Aug 05, 2004 | 4.198 | 4.296 | 3.934 | 4.039 | 1,077,302 | -0.21(-4.96%) |
Aug 04, 2004 | 4.148 | 4.285 | 4.148 | 4.250 | 1,486,700 | -0.02(-0.49%) |
Aug 03, 2004 | 4.528 | 4.608 | 4.173 | 4.271 | 5,229,643 | +0.23(+5.65%) |
Aug 02, 2004 | 4.018 | 4.152 | 4.001 | 4.043 | 943,209 | -0.12(-2.87%) |
Jul 30, 2004 | 3.832 | 4.190 | 3.832 | 4.162 | 2,288,413 | +0.30(+7.73%) |
Jul 29, 2004 | 4.053 | 4.053 | 3.797 | 3.864 | 1,496,380 | -0.07(-1.79%) |
Jul 28, 2004 | 3.934 | 4.018 | 3.853 | 3.934 | 803,137 | -0.05(-1.15%) |
Jul 27, 2004 | 3.881 | 4.022 | 3.864 | 3.980 | 1,098,939 | +0.14(+3.66%) |
Jul 26, 2004 | 3.976 | 4.018 | 3.786 | 3.839 | 953,458 | -0.01(-0.18%) |
Jul 23, 2004 | 3.846 | 3.955 | 3.797 | 3.846 | 1,184,634 | -0.07(-1.79%) |
Jul 22, 2004 | 3.948 | 4.039 | 3.741 | 3.916 | 1,684,566 | -0.12(-3.04%) |
Jul 21, 2004 | 4.215 | 4.285 | 4.039 | 4.039 | 1,168,691 | -0.19(-4.56%) |
Jul 20, 2004 | 4.194 | 4.320 | 4.110 | 4.233 | 1,830,901 | +0.10(+2.38%) |
Jul 19, 2004 | 4.759 | 4.759 | 4.057 | 4.134 | 4,044,724 | -0.58(-12.23%) |
Jul 16, 2004 | 4.900 | 5.009 | 4.675 | 4.710 | 1,680,865 | -0.18(-3.73%) |
Jul 15, 2004 | 5.093 | 5.107 | 4.840 | 4.893 | 1,675,740 | -0.12(-2.45%) |
Jul 14, 2004 | 5.076 | 5.220 | 4.963 | 5.016 | 3,510,343 | -0.12(-2.39%) |
Jul 13, 2004 | 5.532 | 5.553 | 5.054 | 5.139 | 5,034,339 | -0.35(-6.34%) |
Jul 12, 2004 | 5.515 | 5.775 | 5.462 | 5.486 | 15,617,470 | +0.54(+10.86%) |
Jul 09, 2004 | 5.149 | 5.262 | 4.780 | 4.949 | 2,278,164 | -0.14(-2.76%) |
Jul 08, 2004 | 5.511 | 5.511 | 4.991 | 5.090 | 2,136,953 | -0.27(-4.98%) |
Jul 07, 2004 | 5.378 | 5.792 | 5.286 | 5.357 | 6,800,899 | +0.06(+1.06%) |
Jul 06, 2004 | 4.809 | 5.342 | 4.745 | 5.300 | 3,022,938 | +0.54(+11.28%) |
Jul 02, 2004 | 4.763 | 4.868 | 4.742 | 4.763 | 461,213 | -0.05(-1.09%) |
Jul 01, 2004 | 4.900 | 4.953 | 4.745 | 4.816 | 901,073 | -0.10(-2.07%) |
Jun 30, 2004 | 4.868 | 4.960 | 4.791 | 4.917 | 1,763,712 | +0.03(+0.57%) |
Jun 29, 2004 | 4.780 | 5.051 | 4.777 | 4.889 | 1,400,151 | -0.01(-0.14%) |
Jun 28, 2004 | 5.213 | 5.213 | 4.763 | 4.896 | 1,688,267 | -0.22(-4.39%) |
Jun 25, 2004 | 5.255 | 5.255 | 4.373 | 5.121 | 4,251,416 | +0.02(+0.48%) |
Jun 24, 2004 | 5.290 | 5.374 | 5.079 | 5.097 | 1,878,161 | -0.16(-3.07%) |
Jun 23, 2004 | 5.371 | 5.508 | 5.195 | 5.258 | 4,337,680 | +0.18(+3.53%) |
Jun 22, 2004 | 4.988 | 5.146 | 4.868 | 5.079 | 959,152 | +0.12(+2.34%) |
Jun 21, 2004 | 5.009 | 5.195 | 4.851 | 4.963 | 1,893,820 | -0.02(-0.35%) |
Jun 18, 2004 | 4.566 | 5.040 | 4.549 | 4.981 | 1,993,180 | +0.41(+9.08%) |
Jun 17, 2004 | 4.580 | 4.594 | 4.482 | 4.566 | 502,209 | -0.02(-0.46%) |
Jun 16, 2004 | 4.640 | 4.640 | 4.507 | 4.587 | 575,662 | +0.01(+0.23%) |
Jun 15, 2004 | 4.566 | 4.612 | 4.528 | 4.577 | 462,636 | +0.01(+0.31%) |
Jun 14, 2004 | 4.633 | 4.633 | 4.391 | 4.563 | 756,731 | +0.02(+0.39%) |
Jun 10, 2004 | 4.587 | 4.615 | 4.464 | 4.545 | 536,373 | +0.03(+0.70%) |
Jun 09, 2004 | 4.496 | 4.619 | 4.405 | 4.514 | 743,065 | +0.02(+0.39%) |
Jun 08, 2004 | 4.566 | 4.619 | 4.391 | 4.496 | 1,004,704 | -0.05(-1.16%) |
Jun 07, 2004 | 4.605 | 4.714 | 4.478 | 4.549 | 826,767 | -0.05(-1.14%) |
Jun 04, 2004 | 4.914 | 4.984 | 4.471 | 4.601 | 2,011,970 | -0.31(-6.29%) |
Jun 03, 2004 | 4.917 | 5.016 | 4.784 | 4.910 | 852,674 | -0.10(-2.03%) |
Jun 02, 2004 | 5.234 | 5.234 | 4.970 | 5.012 | 1,376,236 | -0.06(-1.18%) |
Jun 01, 2004 | 4.910 | 5.093 | 4.854 | 5.072 | 1,759,727 | +0.22(+4.64%) |
May 28, 2004 | 4.882 | 4.921 | 4.759 | 4.847 | 938,938 | +0.02(+0.36%) |
May 27, 2004 | 4.914 | 4.917 | 4.777 | 4.830 | 969,401 | -0.02(-0.36%) |
May 26, 2004 | 4.780 | 4.921 | 4.724 | 4.847 | 1,620,509 | +0.07(+1.47%) |
May 25, 2004 | 4.626 | 4.777 | 4.450 | 4.777 | 1,244,990 | +0.21(+4.62%) |
May 24, 2004 | 4.496 | 4.651 | 4.426 | 4.566 | 1,307,909 | +0.19(+4.33%) |
May 21, 2004 | 4.264 | 4.443 | 4.254 | 4.377 | 1,524,280 | +0.23(+5.50%) |
May 20, 2004 | 4.222 | 4.299 | 4.110 | 4.148 | 786,339 | +0.02(+0.51%) |
May 19, 2004 | 3.923 | 4.524 | 3.920 | 4.127 | 1,933,963 | +0.25(+6.33%) |
May 18, 2004 | 3.895 | 3.916 | 3.829 | 3.881 | 393,169 | +0.02(+0.45%) |
May 17, 2004 | 3.864 | 4.039 | 3.776 | 3.864 | 567,690 | +0.00(+0.09%) |
May 14, 2004 | 3.952 | 4.029 | 3.832 | 3.860 | 1,100,078 | -0.11(-2.83%) |
May 13, 2004 | 4.099 | 4.099 | 3.906 | 3.973 | 502,779 | -0.13(-3.08%) |
May 12, 2004 | 4.067 | 4.131 | 3.888 | 4.099 | 602,139 | +0.12(+3.00%) |
May 11, 2004 | 4.029 | 4.141 | 3.937 | 3.980 | 734,524 | +0.05(+1.34%) |
May 10, 2004 | 4.022 | 4.229 | 3.846 | 3.927 | 1,514,600 | -0.18(-4.28%) |
May 07, 2004 | 4.180 | 4.317 | 3.955 | 4.103 | 1,347,482 | -0.06(-1.43%) |
May 06, 2004 | 4.257 | 4.615 | 3.920 | 4.162 | 4,068,639 | +0.01(+0.25%) |
May 05, 2004 | 3.853 | 4.303 | 3.758 | 4.152 | 1,794,460 | +0.32(+8.34%) |
May 04, 2004 | 3.741 | 4.032 | 3.586 | 3.832 | 3,292,833 | -0.25(-6.11%) |
May 03, 2004 | 4.176 | 4.197 | 3.776 | 4.082 | 1,944,781 | +0.20(+5.25%) |
Apr 30, 2004 | 4.833 | 4.949 | 3.769 | 3.878 | 8,064,964 | -0.31(-7.38%) |
Apr 29, 2004 | 4.654 | 4.654 | 3.916 | 4.187 | 4,388,926 | -0.45(-9.77%) |
Apr 28, 2004 | 5.093 | 5.097 | 4.622 | 4.640 | 1,076,733 | -0.30(-6.05%) |
Apr 27, 2004 | 4.868 | 4.988 | 4.868 | 4.939 | 1,483,853 | +0.05(+1.01%) |
Apr 26, 2004 | 5.121 | 5.121 | 4.749 | 4.889 | 1,979,230 | -0.18(-3.63%) |
Apr 22, 2004 | 5.000 | 5.258 | 4.912 | 5.074 | 2,538,379 | +0.19(+4.00%) |
Apr 21, 2004 | 5.146 | 5.153 | 4.759 | 4.879 | 5,437,189 | -0.57(-10.42%) |
Apr 20, 2004 | 5.919 | 6.006 | 5.444 | 5.446 | 2,488,842 | -0.46(-7.76%) |
Apr 19, 2004 | 5.455 | 5.908 | 5.455 | 5.904 | 2,389,197 | +0.52(+9.69%) |
Apr 16, 2004 | 5.400 | 5.485 | 5.269 | 5.383 | 822,211 | +0.00(+0.00%) |
Apr 15, 2004 | 5.381 | 5.532 | 5.281 | 5.383 | 1,359,724 | -0.02(-0.42%) |
Apr 14, 2004 | 5.269 | 5.720 | 5.225 | 5.406 | 4,019,386 | +0.12(+2.19%) |
Apr 13, 2004 | 5.839 | 5.883 | 5.225 | 5.290 | 4,876,900 | -0.54(-9.28%) |
Apr 12, 2004 | 5.971 | 5.971 | 5.822 | 5.831 | 1,118,299 | -0.05(-0.90%) |
Apr 08, 2004 | 5.941 | 6.059 | 5.839 | 5.883 | 1,044,846 | -0.05(-0.86%) |
Apr 07, 2004 | 6.106 | 6.110 | 5.885 | 5.934 | 1,886,418 | -0.18(-3.01%) |
Apr 06, 2004 | 6.112 | 6.175 | 5.976 | 6.119 | 1,212,250 | +0.01(+0.11%) |
Apr 05, 2004 | 6.041 | 6.275 | 5.841 | 6.112 | 3,669,775 | +0.23(+3.88%) |
Apr 02, 2004 | 5.980 | 6.235 | 5.620 | 5.883 | 5,222,526 | +0.09(+1.64%) |