Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.967 | 3.967 | 3.936 | 3.936 | 2,938 | -0.03(-0.77%) |
Aug 30, 2005 | 3.994 | 3.994 | 3.967 | 3.967 | 12,405 | -0.04(-0.99%) |
Aug 29, 2005 | 3.985 | 4.059 | 3.985 | 4.007 | 39,828 | -0.02(-0.38%) |
Aug 26, 2005 | 3.964 | 4.028 | 3.964 | 4.022 | 13,385 | +0.05(+1.16%) |
Aug 25, 2005 | 3.902 | 3.976 | 3.863 | 3.976 | 18,282 | +0.04(+0.93%) |
Aug 24, 2005 | 3.951 | 3.951 | 3.933 | 3.939 | 10,120 | -0.02(-0.39%) |
Aug 23, 2005 | 3.890 | 3.982 | 3.884 | 3.954 | 30,687 | +0.08(+2.06%) |
Aug 22, 2005 | 3.936 | 3.936 | 3.875 | 3.875 | 5,549 | -0.07(-1.71%) |
Aug 19, 2005 | 3.786 | 3.942 | 3.786 | 3.942 | 25,464 | +0.14(+3.79%) |
Aug 18, 2005 | 3.804 | 3.811 | 3.798 | 3.798 | 31,014 | -0.03(-0.72%) |
Aug 17, 2005 | 3.752 | 3.829 | 3.752 | 3.826 | 202,082 | +0.08(+2.04%) |
Aug 16, 2005 | 3.645 | 3.749 | 3.645 | 3.749 | 11,426 | +0.07(+2.00%) |
Aug 15, 2005 | 3.722 | 3.752 | 3.676 | 3.676 | 44,725 | -0.09(-2.44%) |
Aug 12, 2005 | 3.722 | 3.768 | 3.722 | 3.768 | 186,085 | +0.04(+1.15%) |
Aug 11, 2005 | 3.682 | 3.783 | 3.682 | 3.725 | 225,261 | +0.03(+0.91%) |
Aug 10, 2005 | 3.660 | 3.691 | 3.660 | 3.691 | 25,137 | -0.01(-0.33%) |
Aug 09, 2005 | 3.676 | 3.725 | 3.676 | 3.703 | 43,093 | +0.01(+0.33%) |
Aug 08, 2005 | 3.590 | 3.691 | 3.590 | 3.691 | 16,323 | +0.08(+2.21%) |
Aug 05, 2005 | 3.627 | 3.627 | 3.569 | 3.611 | 42,767 | -0.02(-0.51%) |
Aug 04, 2005 | 3.691 | 3.691 | 3.630 | 3.630 | 48,643 | -0.09(-2.39%) |
Aug 03, 2005 | 3.826 | 3.829 | 3.676 | 3.719 | 35,584 | -0.13(-3.27%) |
Aug 02, 2005 | 3.902 | 3.912 | 3.832 | 3.844 | 25,790 | -0.06(-1.49%) |
Aug 01, 2005 | 3.991 | 3.997 | 3.902 | 3.902 | 18,282 | -0.08(-2.00%) |
Jul 29, 2005 | 3.991 | 4.013 | 3.967 | 3.982 | 12,079 | -0.01(-0.31%) |
Jul 28, 2005 | 4.089 | 4.089 | 3.960 | 3.994 | 21,220 | -0.14(-3.34%) |
Jul 27, 2005 | 4.089 | 4.135 | 4.089 | 4.132 | 10,446 | +0.01(+0.22%) |
Jul 26, 2005 | 4.117 | 4.123 | 4.117 | 4.123 | 979 | +0.02(+0.37%) |
Jul 25, 2005 | 4.105 | 4.120 | 4.105 | 4.108 | 10,773 | -0.00(-0.07%) |
Jul 22, 2005 | 4.043 | 4.111 | 4.043 | 4.111 | 23,179 | +0.05(+1.28%) |
Jul 21, 2005 | 4.043 | 4.059 | 4.043 | 4.059 | 4,570 | +0.03(+0.76%) |
Jul 20, 2005 | 4.059 | 4.059 | 4.028 | 4.028 | 5,549 | -0.05(-1.20%) |
Jul 19, 2005 | 4.059 | 4.077 | 4.059 | 4.077 | 9,793 | +0.02(+0.45%) |
Jul 18, 2005 | 4.052 | 4.059 | 4.052 | 4.059 | 8,814 | +0.00(+0.08%) |
Jul 15, 2005 | 4.010 | 4.056 | 3.988 | 4.056 | 13,385 | +0.06(+1.46%) |
Jul 14, 2005 | 3.997 | 3.997 | 3.982 | 3.997 | 2,611 | +0.02(+0.38%) |
Jul 13, 2005 | 3.982 | 4.025 | 3.964 | 3.982 | 51,581 | +0.00(+0.00%) |
Jul 12, 2005 | 4.028 | 4.071 | 3.982 | 3.982 | 17,955 | -0.05(-1.14%) |
Jul 11, 2005 | 4.043 | 4.043 | 4.028 | 4.028 | 14,690 | -0.01(-0.30%) |
Jul 08, 2005 | 4.059 | 4.086 | 4.040 | 4.040 | 11,426 | -0.05(-1.20%) |
Jul 07, 2005 | 4.105 | 4.129 | 4.059 | 4.089 | 16,323 | -0.03(-0.74%) |
Jul 06, 2005 | 4.135 | 4.135 | 4.108 | 4.120 | 14,038 | -0.02(-0.44%) |
Jul 05, 2005 | 4.181 | 4.196 | 4.138 | 4.138 | 3,591 | -0.03(-0.81%) |
Jul 01, 2005 | 4.196 | 4.196 | 4.169 | 4.172 | 4,570 | -0.06(-1.30%) |
Jun 30, 2005 | 4.166 | 4.227 | 4.151 | 4.227 | 7,508 | +0.08(+2.00%) |
Jun 29, 2005 | 4.135 | 4.175 | 4.124 | 4.144 | 73,454 | +0.01(+0.22%) |
Jun 28, 2005 | 4.135 | 4.135 | 4.108 | 4.135 | 3,917 | -0.01(-0.15%) |
Jun 27, 2005 | 4.138 | 4.141 | 4.138 | 4.141 | 652 | +0.00(+0.00%) |
Jun 24, 2005 | 4.181 | 4.181 | 4.141 | 4.141 | 4,570 | -0.03(-0.81%) |
Jun 23, 2005 | 4.206 | 4.206 | 4.151 | 4.175 | 5,876 | -0.02(-0.51%) |
Jun 22, 2005 | 4.215 | 4.224 | 4.196 | 4.196 | 21,546 | -0.03(-0.80%) |
Jun 21, 2005 | 4.230 | 4.233 | 4.221 | 4.230 | 18,282 | +0.00(+0.07%) |
Jun 20, 2005 | 4.166 | 4.249 | 4.166 | 4.227 | 19,587 | +0.06(+1.32%) |
Jun 17, 2005 | 4.218 | 4.218 | 4.172 | 4.172 | 12,079 | -0.08(-1.80%) |
Jun 16, 2005 | 4.218 | 4.249 | 4.203 | 4.249 | 10,120 | +0.02(+0.51%) |
Jun 15, 2005 | 4.227 | 4.227 | 4.200 | 4.227 | 5,549 | +0.02(+0.44%) |
Jun 14, 2005 | 4.227 | 4.230 | 4.166 | 4.209 | 20,893 | +0.01(+0.29%) |
Jun 13, 2005 | 4.175 | 4.196 | 4.175 | 4.196 | 4,896 | +0.02(+0.59%) |
Jun 10, 2005 | 4.105 | 4.181 | 4.105 | 4.172 | 8,814 | +0.04(+0.96%) |
Jun 09, 2005 | 4.105 | 4.135 | 4.092 | 4.132 | 3,264 | +0.01(+0.30%) |
Jun 08, 2005 | 4.135 | 4.135 | 4.120 | 4.120 | 2,611 | -0.00(-0.07%) |
Jun 07, 2005 | 4.135 | 4.135 | 4.105 | 4.123 | 10,446 | -0.01(-0.30%) |
Jun 06, 2005 | 4.147 | 4.151 | 4.135 | 4.135 | 16,976 | -0.02(-0.44%) |
Jun 03, 2005 | 4.319 | 4.319 | 4.147 | 4.154 | 67,578 | -0.13(-3.07%) |
Jun 02, 2005 | 4.285 | 4.343 | 4.258 | 4.285 | 42,114 | +0.00(+0.07%) |
Jun 01, 2005 | 4.279 | 4.313 | 4.242 | 4.282 | 25,790 | +0.04(+0.94%) |
May 31, 2005 | 4.533 | 4.549 | 4.212 | 4.242 | 112,957 | -0.20(-4.48%) |
May 27, 2005 | 4.426 | 4.457 | 4.399 | 4.441 | 44,399 | +0.06(+1.40%) |
May 26, 2005 | 4.227 | 4.441 | 4.212 | 4.380 | 146,909 | +0.23(+5.61%) |
May 25, 2005 | 4.074 | 4.163 | 4.059 | 4.147 | 123,077 | +0.09(+2.19%) |
May 24, 2005 | 4.114 | 4.120 | 4.013 | 4.059 | 133,851 | -0.06(-1.49%) |
May 23, 2005 | 4.365 | 4.365 | 3.985 | 4.120 | 612,450 | +0.67(+19.56%) |
May 20, 2005 | 3.400 | 3.477 | 3.391 | 3.446 | 34,931 | +0.05(+1.35%) |
May 19, 2005 | 3.391 | 3.428 | 3.379 | 3.400 | 31,993 | +0.01(+0.18%) |
May 18, 2005 | 3.369 | 3.400 | 3.369 | 3.394 | 16,649 | +0.02(+0.73%) |
May 17, 2005 | 3.376 | 3.376 | 3.369 | 3.369 | 7,182 | -0.02(-0.45%) |
May 16, 2005 | 3.388 | 3.391 | 3.376 | 3.385 | 21,546 | +0.02(+0.45%) |
May 13, 2005 | 3.379 | 3.379 | 3.366 | 3.369 | 29,055 | -0.01(-0.27%) |
May 12, 2005 | 3.372 | 3.409 | 3.372 | 3.379 | 30,361 | -0.02(-0.72%) |
May 11, 2005 | 3.406 | 3.415 | 3.369 | 3.403 | 65,619 | +0.00(+0.09%) |
May 10, 2005 | 3.461 | 3.461 | 3.388 | 3.400 | 120,465 | -0.01(-0.36%) |
May 09, 2005 | 3.385 | 3.412 | 3.345 | 3.412 | 61,049 | -0.05(-1.42%) |
May 06, 2005 | 3.477 | 3.489 | 3.415 | 3.461 | 55,172 | -0.15(-4.20%) |
May 05, 2005 | 3.553 | 3.614 | 3.553 | 3.613 | 170,088 | +0.08(+2.12%) |
May 04, 2005 | 3.431 | 3.569 | 3.431 | 3.538 | 65,293 | +0.14(+4.05%) |
May 03, 2005 | 3.431 | 3.431 | 3.400 | 3.400 | 20,893 | -0.08(-2.20%) |
May 02, 2005 | 3.449 | 3.477 | 3.446 | 3.477 | 4,244 | +0.00(+0.00%) |
Apr 29, 2005 | 3.523 | 3.523 | 3.431 | 3.477 | 31,014 | -0.06(-1.65%) |
Apr 28, 2005 | 3.569 | 3.569 | 3.523 | 3.535 | 28,729 | -0.06(-1.79%) |
Apr 27, 2005 | 3.660 | 3.660 | 3.599 | 3.599 | 54,193 | -0.06(-1.59%) |
Apr 26, 2005 | 3.676 | 3.676 | 3.645 | 3.657 | 7,182 | -0.05(-1.24%) |
Apr 25, 2005 | 3.737 | 3.737 | 3.676 | 3.703 | 13,711 | -0.04(-0.98%) |
Apr 22, 2005 | 3.783 | 3.786 | 3.716 | 3.740 | 24,158 | -0.09(-2.24%) |
Apr 21, 2005 | 3.844 | 3.863 | 3.783 | 3.826 | 25,137 | -0.03(-0.87%) |
Apr 20, 2005 | 3.844 | 3.860 | 3.844 | 3.860 | 4,570 | +0.00(+0.00%) |
Apr 19, 2005 | 3.856 | 3.869 | 3.844 | 3.860 | 2,938 | +0.02(+0.40%) |
Apr 18, 2005 | 4.007 | 4.010 | 3.844 | 3.844 | 17,302 | -0.14(-3.46%) |
Apr 15, 2005 | 4.013 | 4.013 | 3.982 | 3.982 | 3,264 | -0.03(-0.76%) |
Apr 14, 2005 | 4.028 | 4.031 | 4.013 | 4.013 | 7,508 | -0.02(-0.61%) |
Apr 13, 2005 | 4.059 | 4.059 | 4.037 | 4.037 | 2,938 | -0.01(-0.15%) |
Apr 12, 2005 | 4.034 | 4.043 | 4.013 | 4.043 | 7,182 | -0.00(-0.08%) |
Apr 11, 2005 | 4.080 | 4.080 | 4.034 | 4.046 | 8,161 | -0.06(-1.42%) |
Apr 08, 2005 | 4.108 | 4.108 | 4.105 | 4.105 | 1,305 | -0.01(-0.15%) |
Apr 07, 2005 | 4.111 | 4.111 | 4.111 | 4.111 | 326 | -0.00(-0.07%) |
Apr 06, 2005 | 4.114 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.135 | 4.135 | 4.114 | 4.114 | 2,938 | -0.00(-0.09%) |
Apr 04, 2005 | 4.157 | 4.157 | 4.117 | 4.117 | 7,835 | -0.05(-1.23%) |
Apr 01, 2005 | 4.184 | 4.184 | 4.169 | 4.169 | 5,223 | -0.02(-0.51%) |
Mar 31, 2005 | 4.212 | 4.212 | 4.190 | 4.190 | 1,632 | -0.02(-0.51%) |
Mar 30, 2005 | 4.114 | 4.227 | 4.114 | 4.212 | 9,467 | +0.11(+2.61%) |
Mar 29, 2005 | 4.098 | 4.114 | 4.098 | 4.105 | 979 | +0.00(+0.00%) |
Mar 28, 2005 | 4.105 | 4.105 | 4.105 | 4.105 | 5,223 | -0.03(-0.67%) |
Mar 24, 2005 | 4.108 | 4.135 | 4.108 | 4.132 | 1,632 | -0.00(-0.07%) |
Mar 23, 2005 | 4.151 | 4.181 | 4.135 | 4.135 | 8,161 | -0.05(-1.10%) |
Mar 22, 2005 | 4.166 | 4.181 | 4.166 | 4.181 | 2,285 | -0.00(-0.07%) |
Mar 21, 2005 | 4.147 | 4.184 | 4.141 | 4.184 | 2,611 | +0.05(+1.26%) |
Mar 18, 2005 | 4.105 | 4.132 | 4.101 | 4.132 | 15,343 | +0.03(+0.75%) |
Mar 17, 2005 | 4.101 | 4.101 | 4.101 | 4.101 | 1,305 | +0.00(+0.00%) |
Mar 16, 2005 | 4.086 | 4.101 | 4.062 | 4.101 | 1,958 | +0.00(+0.00%) |
Mar 15, 2005 | 4.111 | 4.123 | 4.092 | 4.101 | 14,690 | -0.02(-0.45%) |
Mar 14, 2005 | 4.160 | 4.160 | 4.120 | 4.120 | 4,244 | -0.02(-0.37%) |
Mar 11, 2005 | 4.178 | 4.178 | 4.108 | 4.135 | 16,649 | -0.03(-0.81%) |
Mar 10, 2005 | 4.181 | 4.209 | 4.169 | 4.169 | 11,426 | -0.06(-1.38%) |
Mar 09, 2005 | 4.203 | 4.227 | 4.181 | 4.227 | 3,591 | +0.03(+0.80%) |
Mar 08, 2005 | 4.227 | 4.267 | 4.169 | 4.193 | 13,058 | -0.02(-0.44%) |
Mar 07, 2005 | 4.108 | 4.242 | 4.108 | 4.212 | 22,526 | +0.10(+2.54%) |
Mar 04, 2005 | 4.196 | 4.212 | 4.105 | 4.108 | 36,237 | -0.10(-2.47%) |
Mar 03, 2005 | 4.227 | 4.227 | 4.196 | 4.212 | 6,855 | -0.02(-0.36%) |
Mar 02, 2005 | 4.227 | 4.227 | 4.212 | 4.227 | 8,488 | -0.02(-0.43%) |
Mar 01, 2005 | 4.258 | 4.258 | 4.245 | 4.245 | 38,196 | -0.10(-2.26%) |
Feb 28, 2005 | 4.402 | 4.402 | 4.343 | 4.343 | 15,996 | -0.07(-1.60%) |
Feb 25, 2005 | 4.448 | 4.466 | 4.411 | 4.414 | 35,911 | -0.03(-0.76%) |
Feb 24, 2005 | 4.441 | 4.466 | 4.441 | 4.448 | 13,711 | +0.02(+0.48%) |
Feb 23, 2005 | 4.396 | 4.451 | 4.396 | 4.426 | 15,996 | +0.05(+1.05%) |
Feb 22, 2005 | 4.435 | 4.435 | 4.380 | 4.380 | 11,752 | -0.06(-1.38%) |
Feb 18, 2005 | 4.460 | 4.472 | 4.441 | 4.441 | 8,488 | -0.03(-0.68%) |
Feb 17, 2005 | 4.451 | 4.497 | 4.451 | 4.472 | 6,202 | -0.03(-0.68%) |
Feb 16, 2005 | 4.549 | 4.549 | 4.503 | 4.503 | 12,079 | -0.05(-1.01%) |
Feb 15, 2005 | 4.579 | 4.579 | 4.549 | 4.549 | 2,611 | -0.02(-0.34%) |
Feb 14, 2005 | 4.509 | 4.564 | 4.503 | 4.564 | 15,017 | +0.04(+0.99%) |
Feb 11, 2005 | 4.555 | 4.555 | 4.518 | 4.519 | 2,285 | -0.04(-0.85%) |
Feb 10, 2005 | 4.533 | 4.558 | 4.533 | 4.558 | 8,161 | +0.02(+0.54%) |
Feb 09, 2005 | 4.549 | 4.549 | 4.533 | 4.533 | 5,223 | -0.04(-0.80%) |
Feb 08, 2005 | 4.570 | 4.570 | 4.570 | 4.570 | 1,305 | -0.01(-0.20%) |
Feb 07, 2005 | 4.549 | 4.595 | 4.516 | 4.579 | 25,464 | +0.01(+0.27%) |
Feb 04, 2005 | 4.567 | 4.567 | 4.533 | 4.567 | 17,302 | -0.01(-0.27%) |
Feb 03, 2005 | 4.441 | 4.579 | 4.441 | 4.579 | 22,526 | +0.13(+2.95%) |
Feb 02, 2005 | 4.497 | 4.497 | 4.448 | 4.448 | 15,343 | -0.06(-1.28%) |
Feb 01, 2005 | 4.487 | 4.515 | 4.487 | 4.506 | 6,202 | +0.00(+0.07%) |
Jan 31, 2005 | 4.497 | 4.503 | 4.497 | 4.503 | 5,876 | +0.03(+0.62%) |
Jan 28, 2005 | 4.481 | 4.481 | 4.475 | 4.475 | 979 | -0.02(-0.34%) |
Jan 27, 2005 | 4.527 | 4.527 | 4.487 | 4.491 | 9,467 | -0.04(-0.95%) |
Jan 26, 2005 | 4.530 | 4.546 | 4.530 | 4.533 | 4,570 | +0.00(+0.00%) |
Jan 25, 2005 | 4.506 | 4.561 | 4.503 | 4.533 | 62,681 | +0.00(+0.00%) |
Jan 24, 2005 | 4.328 | 4.561 | 4.328 | 4.533 | 25,790 | +0.22(+5.19%) |
Jan 21, 2005 | 4.331 | 4.331 | 4.291 | 4.310 | 4,570 | -0.02(-0.57%) |
Jan 20, 2005 | 4.334 | 4.334 | 4.334 | 4.334 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.285 | 4.334 | 4.273 | 4.334 | 14,690 | +0.05(+1.07%) |
Jan 18, 2005 | 4.288 | 4.288 | 4.288 | 4.288 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.288 | 4.288 | 4.288 | 4.288 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.258 | 4.288 | 4.258 | 4.288 | 1,958 | +0.02(+0.57%) |
Jan 12, 2005 | 4.252 | 4.264 | 4.252 | 4.264 | 4,570 | -0.01(-0.14%) |
Jan 11, 2005 | 4.304 | 4.304 | 4.258 | 4.270 | 7,508 | -0.06(-1.48%) |
Jan 10, 2005 | 4.380 | 4.383 | 4.227 | 4.334 | 41,461 | -0.08(-1.87%) |
Jan 07, 2005 | 4.426 | 4.426 | 4.417 | 4.417 | 5,223 | -0.03(-0.62%) |
Jan 06, 2005 | 4.549 | 4.552 | 4.445 | 4.445 | 28,729 | -0.12(-2.62%) |
Jan 05, 2005 | 4.564 | 4.564 | 4.564 | 4.564 | 1,305 | +0.00(+0.00%) |
Jan 04, 2005 | 4.558 | 4.564 | 4.549 | 4.564 | 6,855 | +0.01(+0.13%) |
Jan 03, 2005 | 4.573 | 4.573 | 4.558 | 4.558 | 6,202 | -0.02(-0.47%) |
Dec 31, 2004 | 4.494 | 4.579 | 4.494 | 4.579 | 7,182 | +0.08(+1.70%) |
Dec 30, 2004 | 4.402 | 4.515 | 4.371 | 4.503 | 48,643 | +0.11(+2.51%) |
Dec 29, 2004 | 4.334 | 4.402 | 4.334 | 4.392 | 15,017 | +0.07(+1.70%) |
Dec 28, 2004 | 4.285 | 4.319 | 4.273 | 4.319 | 5,549 | +0.03(+0.71%) |
Dec 27, 2004 | 4.288 | 4.288 | 4.273 | 4.288 | 7,835 | +0.00(+0.00%) |
Dec 23, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 4,244 | -0.02(-0.36%) |
Dec 22, 2004 | 4.273 | 4.304 | 4.273 | 4.304 | 42,440 | +0.03(+0.72%) |
Dec 21, 2004 | 4.261 | 4.273 | 4.258 | 4.273 | 13,711 | +0.02(+0.36%) |
Dec 20, 2004 | 4.273 | 4.273 | 4.258 | 4.258 | 4,896 | +0.00(+0.00%) |
Dec 17, 2004 | 4.258 | 4.270 | 4.258 | 4.258 | 3,264 | -0.01(-0.22%) |
Dec 16, 2004 | 4.239 | 4.273 | 4.239 | 4.267 | 9,793 | +0.06(+1.31%) |
Dec 15, 2004 | 4.196 | 4.242 | 4.184 | 4.212 | 10,773 | +0.02(+0.37%) |
Dec 14, 2004 | 4.227 | 4.227 | 4.184 | 4.196 | 13,385 | -0.02(-0.44%) |
Dec 13, 2004 | 4.227 | 4.227 | 4.215 | 4.215 | 18,282 | -0.01(-0.29%) |
Dec 10, 2004 | 4.242 | 4.242 | 4.227 | 4.227 | 12,405 | +0.02(+0.36%) |
Dec 09, 2004 | 4.242 | 4.242 | 4.196 | 4.212 | 10,773 | -0.03(-0.79%) |
Dec 08, 2004 | 4.242 | 4.245 | 4.215 | 4.245 | 14,364 | +0.00(+0.07%) |
Dec 07, 2004 | 4.267 | 4.267 | 4.227 | 4.242 | 13,058 | -0.03(-0.72%) |
Dec 06, 2004 | 4.319 | 4.319 | 4.270 | 4.273 | 15,670 | -0.05(-1.13%) |
Dec 03, 2004 | 4.288 | 4.322 | 4.288 | 4.322 | 6,202 | -0.00(-0.07%) |
Dec 02, 2004 | 4.282 | 4.325 | 4.282 | 4.325 | 6,855 | +0.04(+0.86%) |
Dec 01, 2004 | 4.301 | 4.319 | 4.227 | 4.288 | 22,526 | +0.02(+0.57%) |
Nov 30, 2004 | 4.233 | 4.264 | 4.215 | 4.264 | 8,814 | +0.03(+0.72%) |
Nov 29, 2004 | 4.261 | 4.270 | 4.227 | 4.233 | 10,773 | -0.02(-0.36%) |
Nov 26, 2004 | 4.249 | 4.249 | 4.249 | 4.249 | 652 | -0.00(-0.07%) |
Nov 24, 2004 | 4.294 | 4.294 | 4.245 | 4.252 | 13,711 | -0.06(-1.28%) |
Nov 23, 2004 | 4.291 | 4.307 | 4.291 | 4.307 | 6,202 | -0.01(-0.14%) |
Nov 22, 2004 | 4.304 | 4.313 | 4.304 | 4.313 | 979 | +0.01(+0.14%) |
Nov 19, 2004 | 4.343 | 4.343 | 4.304 | 4.307 | 10,446 | -0.03(-0.78%) |
Nov 18, 2004 | 4.350 | 4.350 | 4.304 | 4.340 | 17,629 | -0.01(-0.21%) |
Nov 17, 2004 | 4.353 | 4.371 | 4.350 | 4.350 | 6,855 | +0.00(+0.00%) |
Nov 16, 2004 | 4.350 | 4.353 | 4.334 | 4.350 | 6,202 | -0.02(-0.35%) |
Nov 15, 2004 | 4.353 | 4.380 | 4.353 | 4.365 | 6,202 | +0.02(+0.35%) |
Nov 12, 2004 | 4.340 | 4.365 | 4.340 | 4.350 | 7,508 | +0.00(+0.07%) |
Nov 11, 2004 | 4.273 | 4.347 | 4.273 | 4.347 | 3,591 | +0.07(+1.65%) |
Nov 10, 2004 | 4.273 | 4.276 | 4.273 | 4.276 | 2,285 | -0.05(-1.06%) |
Nov 09, 2004 | 4.334 | 4.365 | 4.319 | 4.322 | 11,752 | -0.04(-0.98%) |
Nov 08, 2004 | 4.411 | 4.441 | 4.365 | 4.365 | 15,996 | -0.02(-0.35%) |
Nov 05, 2004 | 4.252 | 4.396 | 4.252 | 4.380 | 392,085 | +0.11(+2.51%) |
Nov 04, 2004 | 4.252 | 4.276 | 4.252 | 4.273 | 517,122 | +0.00(+0.00%) |
Nov 03, 2004 | 4.273 | 4.276 | 4.273 | 4.273 | 6,529 | +0.00(+0.00%) |
Nov 02, 2004 | 4.276 | 4.276 | 4.273 | 4.273 | 8,488 | +0.00(+0.00%) |
Nov 01, 2004 | 4.288 | 4.288 | 4.273 | 4.273 | 652 | -0.05(-1.06%) |
Oct 29, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 4,896 | -0.01(-0.28%) |
Oct 28, 2004 | 4.322 | 4.331 | 4.322 | 4.331 | 11,099 | -0.02(-0.42%) |
Oct 27, 2004 | 4.411 | 4.441 | 4.350 | 4.350 | 9,793 | -0.03(-0.70%) |
Oct 26, 2004 | 4.325 | 4.396 | 4.325 | 4.380 | 20,240 | +0.08(+1.78%) |
Oct 25, 2004 | 4.288 | 4.365 | 4.285 | 4.304 | 11,426 | +0.01(+0.29%) |
Oct 22, 2004 | 4.288 | 4.304 | 4.282 | 4.291 | 5,223 | +0.01(+0.14%) |
Oct 21, 2004 | 4.304 | 4.304 | 4.273 | 4.285 | 6,855 | -0.03(-0.78%) |
Oct 20, 2004 | 4.334 | 4.334 | 4.309 | 4.319 | 4,570 | -0.02(-0.56%) |
Oct 19, 2004 | 4.322 | 4.343 | 4.322 | 4.343 | 6,529 | +0.02(+0.57%) |
Oct 18, 2004 | 4.304 | 4.334 | 4.304 | 4.319 | 4,570 | +0.02(+0.36%) |
Oct 15, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 652 | +0.00(+0.00%) |
Oct 14, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 326 | +0.00(+0.00%) |
Oct 13, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.380 | 4.380 | 4.304 | 4.304 | 8,488 | -0.08(-1.75%) |
Oct 11, 2004 | 4.380 | 4.380 | 4.380 | 4.380 | 979 | +0.00(+0.00%) |
Oct 08, 2004 | 4.423 | 4.441 | 4.380 | 4.380 | 14,690 | -0.03(-0.69%) |
Oct 07, 2004 | 4.386 | 4.411 | 4.386 | 4.411 | 979 | +0.05(+1.05%) |
Oct 06, 2004 | 4.347 | 4.365 | 4.288 | 4.365 | 3,917 | +0.05(+1.06%) |
Oct 05, 2004 | 4.230 | 4.325 | 4.227 | 4.319 | 6,529 | +0.07(+1.73%) |
Oct 04, 2004 | 4.181 | 4.245 | 4.181 | 4.245 | 15,996 | +0.05(+1.17%) |
Oct 01, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 3,264 | -0.03(-0.72%) |
Sep 29, 2004 | 4.288 | 4.288 | 4.224 | 4.227 | 10,773 | -0.08(-1.78%) |
Sep 28, 2004 | 4.319 | 4.319 | 4.304 | 4.304 | 8,161 | -0.02(-0.35%) |
Sep 27, 2004 | 4.350 | 4.350 | 4.319 | 4.319 | 4,570 | -0.05(-1.12%) |
Sep 24, 2004 | 4.334 | 4.380 | 4.334 | 4.368 | 18,935 | +0.03(+0.78%) |
Sep 23, 2004 | 4.365 | 4.374 | 4.322 | 4.334 | 18,608 | +0.02(+0.35%) |
Sep 22, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 979 | +0.00(+0.00%) |
Sep 21, 2004 | 4.301 | 4.319 | 4.294 | 4.319 | 6,529 | +0.04(+0.93%) |
Sep 20, 2004 | 4.288 | 4.288 | 4.279 | 4.279 | 7,508 | -0.01(-0.21%) |
Sep 17, 2004 | 4.273 | 4.288 | 4.258 | 4.288 | 5,876 | +0.00(+0.00%) |
Sep 16, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 3,264 | +0.00(+0.00%) |
Sep 15, 2004 | 4.288 | 4.288 | 4.279 | 4.288 | 7,508 | -0.03(-0.71%) |
Sep 14, 2004 | 4.334 | 4.337 | 4.319 | 4.319 | 13,385 | -0.02(-0.49%) |
Sep 13, 2004 | 4.319 | 4.340 | 4.319 | 4.340 | 2,938 | +0.02(+0.43%) |
Sep 10, 2004 | 4.322 | 4.322 | 4.322 | 4.322 | 326 | +0.00(+0.00%) |
Sep 09, 2004 | 4.350 | 4.350 | 4.322 | 4.322 | 2,611 | +0.03(+0.79%) |
Sep 08, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 979 | -0.02(-0.36%) |
Sep 07, 2004 | 4.288 | 4.313 | 4.288 | 4.304 | 2,611 | +0.00(+0.00%) |
Sep 03, 2004 | 4.291 | 4.304 | 4.291 | 4.304 | 1,305 | +0.02(+0.36%) |
Sep 02, 2004 | 4.181 | 4.288 | 4.181 | 4.288 | 10,120 | +0.09(+2.12%) |