Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.526 | 4.646 | 4.509 | 4.575 | 94,952 | +0.05(+1.09%) |
Jun 29, 2005 | 4.400 | 4.537 | 4.400 | 4.526 | 105,746 | +0.05(+1.22%) |
Jun 28, 2005 | 4.471 | 4.482 | 4.405 | 4.471 | 72,449 | +0.00(+0.00%) |
Jun 27, 2005 | 4.455 | 4.482 | 4.378 | 4.471 | 133,372 | -0.01(-0.12%) |
Jun 24, 2005 | 4.537 | 4.537 | 4.433 | 4.477 | 200,699 | -0.07(-1.56%) |
Jun 23, 2005 | 4.619 | 4.641 | 4.520 | 4.548 | 60,740 | -0.07(-1.54%) |
Jun 22, 2005 | 4.597 | 4.646 | 4.564 | 4.619 | 83,975 | +0.01(+0.24%) |
Jun 21, 2005 | 4.619 | 4.662 | 4.580 | 4.608 | 93,306 | +0.01(+0.12%) |
Jun 20, 2005 | 4.449 | 4.641 | 4.449 | 4.602 | 106,112 | +0.12(+2.68%) |
Jun 17, 2005 | 4.668 | 4.673 | 4.482 | 4.482 | 240,766 | -0.16(-3.53%) |
Jun 16, 2005 | 4.619 | 4.646 | 4.504 | 4.646 | 106,295 | +0.03(+0.59%) |
Jun 15, 2005 | 4.559 | 4.624 | 4.537 | 4.619 | 133,555 | +0.08(+1.81%) |
Jun 14, 2005 | 4.553 | 4.564 | 4.498 | 4.537 | 62,569 | +0.00(+0.00%) |
Jun 13, 2005 | 4.537 | 4.548 | 4.477 | 4.537 | 53,971 | -0.03(-0.60%) |
Jun 10, 2005 | 4.564 | 4.580 | 4.504 | 4.564 | 102,270 | +0.01(+0.12%) |
Jun 09, 2005 | 4.537 | 4.569 | 4.487 | 4.559 | 71,351 | +0.01(+0.12%) |
Jun 08, 2005 | 4.537 | 4.564 | 4.509 | 4.553 | 83,426 | +0.01(+0.12%) |
Jun 07, 2005 | 4.477 | 4.580 | 4.466 | 4.548 | 147,643 | +0.06(+1.34%) |
Jun 06, 2005 | 4.537 | 4.537 | 4.427 | 4.487 | 102,453 | -0.03(-0.61%) |
Jun 03, 2005 | 4.537 | 4.564 | 4.504 | 4.515 | 115,809 | -0.05(-1.08%) |
Jun 02, 2005 | 4.509 | 4.580 | 4.444 | 4.564 | 128,067 | +0.03(+0.72%) |
Jun 01, 2005 | 4.460 | 4.537 | 4.455 | 4.531 | 139,227 | +0.08(+1.84%) |
May 31, 2005 | 4.400 | 4.477 | 4.400 | 4.449 | 122,578 | +0.05(+1.12%) |
May 27, 2005 | 4.373 | 4.427 | 4.373 | 4.400 | 196,674 | +0.02(+0.37%) |
May 26, 2005 | 4.427 | 4.444 | 4.367 | 4.384 | 504,035 | -0.03(-0.74%) |
May 25, 2005 | 4.438 | 4.455 | 4.334 | 4.416 | 135,019 | -0.01(-0.12%) |
May 24, 2005 | 4.345 | 4.455 | 4.329 | 4.422 | 141,605 | +0.08(+1.89%) |
May 23, 2005 | 4.395 | 4.405 | 4.313 | 4.340 | 181,489 | -0.04(-0.87%) |
May 20, 2005 | 4.345 | 4.416 | 4.318 | 4.378 | 173,622 | +0.06(+1.39%) |
May 19, 2005 | 4.258 | 4.329 | 4.231 | 4.318 | 177,830 | +0.09(+2.20%) |
May 18, 2005 | 4.099 | 4.263 | 4.083 | 4.225 | 191,551 | +0.25(+6.33%) |
May 17, 2005 | 3.996 | 3.996 | 3.892 | 3.974 | 66,411 | -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 | 118,004 | -0.14(-3.47%) |
May 12, 2005 | 4.088 | 4.099 | 3.930 | 3.941 | 140,507 | -0.10(-2.57%) |
May 11, 2005 | 3.886 | 4.067 | 3.848 | 4.045 | 265,464 | +0.18(+4.67%) |
May 10, 2005 | 3.837 | 3.870 | 3.766 | 3.864 | 158,254 | +0.06(+1.58%) |
May 09, 2005 | 3.689 | 3.826 | 3.689 | 3.804 | 133,738 | +0.16(+4.35%) |
May 06, 2005 | 3.700 | 3.700 | 3.597 | 3.646 | 110,320 | -0.05(-1.48%) |
May 05, 2005 | 3.689 | 3.700 | 3.646 | 3.700 | 110,503 | +0.01(+0.30%) |
May 04, 2005 | 3.597 | 3.695 | 3.580 | 3.689 | 123,127 | +0.11(+3.05%) |
May 03, 2005 | 3.607 | 3.629 | 3.553 | 3.580 | 144,349 | -0.04(-1.21%) |
May 02, 2005 | 3.580 | 3.640 | 3.564 | 3.624 | 111,052 | +0.02(+0.45%) |
Apr 29, 2005 | 3.558 | 3.662 | 3.553 | 3.607 | 204,907 | +0.05(+1.38%) |
Apr 28, 2005 | 3.646 | 3.673 | 3.558 | 3.558 | 137,946 | -0.11(-2.98%) |
Apr 27, 2005 | 3.728 | 3.733 | 3.629 | 3.668 | 107,942 | -0.07(-1.76%) |
Apr 26, 2005 | 3.717 | 3.766 | 3.679 | 3.733 | 133,189 | +0.02(+0.59%) |
Apr 25, 2005 | 3.558 | 3.717 | 3.558 | 3.711 | 154,412 | +0.15(+4.30%) |
Apr 22, 2005 | 3.717 | 3.717 | 3.504 | 3.558 | 198,686 | -0.19(-4.96%) |
Apr 21, 2005 | 3.607 | 3.755 | 3.607 | 3.744 | 98,611 | +0.17(+4.90%) |
Apr 20, 2005 | 3.739 | 3.755 | 3.569 | 3.569 | 149,655 | -0.16(-4.39%) |
Apr 19, 2005 | 3.684 | 3.744 | 3.668 | 3.733 | 93,306 | +0.07(+1.94%) |
Apr 18, 2005 | 3.689 | 3.689 | 3.607 | 3.662 | 166,304 | +0.09(+2.60%) |
Apr 15, 2005 | 3.586 | 3.700 | 3.558 | 3.569 | 195,210 | -0.01(-0.31%) |
Apr 14, 2005 | 3.717 | 3.728 | 3.575 | 3.580 | 104,649 | -0.12(-3.25%) |
Apr 13, 2005 | 3.662 | 3.744 | 3.646 | 3.700 | 124,773 | +0.02(+0.59%) |
Apr 12, 2005 | 3.580 | 3.717 | 3.553 | 3.679 | 155,510 | +0.12(+3.38%) |
Apr 11, 2005 | 3.629 | 3.651 | 3.558 | 3.558 | 119,468 | -0.07(-1.81%) |
Apr 08, 2005 | 3.695 | 3.755 | 3.613 | 3.624 | 120,566 | -0.11(-2.93%) |
Apr 07, 2005 | 3.640 | 3.761 | 3.635 | 3.733 | 109,954 | +0.10(+2.71%) |
Apr 06, 2005 | 3.761 | 3.771 | 3.635 | 3.635 | 190,637 | -0.10(-2.78%) |
Apr 05, 2005 | 3.744 | 3.771 | 3.739 | 3.739 | 139,410 | +0.02(+0.44%) |
Apr 04, 2005 | 3.700 | 3.771 | 3.689 | 3.722 | 113,247 | +0.03(+0.74%) |
Apr 01, 2005 | 3.826 | 3.925 | 3.689 | 3.695 | 203,809 | -0.09(-2.45%) |
Mar 31, 2005 | 3.935 | 3.935 | 3.717 | 3.788 | 126,603 | -0.15(-3.75%) |
Mar 30, 2005 | 3.799 | 3.935 | 3.793 | 3.935 | 174,354 | +0.17(+4.50%) |
Mar 29, 2005 | 4.050 | 4.099 | 3.717 | 3.766 | 239,851 | -0.31(-7.52%) |
Mar 28, 2005 | 4.045 | 4.083 | 4.028 | 4.072 | 124,956 | +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 | 112,699 | +0.03(+0.83%) |
Mar 22, 2005 | 4.012 | 4.056 | 3.946 | 3.957 | 96,416 | -0.02(-0.55%) |
Mar 21, 2005 | 3.963 | 4.045 | 3.908 | 3.979 | 117,272 | +0.02(+0.41%) |
Mar 18, 2005 | 4.121 | 4.127 | 3.963 | 3.963 | 240,034 | -0.14(-3.46%) |
Mar 17, 2005 | 4.099 | 4.127 | 4.099 | 4.105 | 86,353 | +0.00(+0.00%) |
Mar 16, 2005 | 4.143 | 4.192 | 4.099 | 4.105 | 96,965 | -0.03(-0.79%) |
Mar 15, 2005 | 4.099 | 4.170 | 4.099 | 4.138 | 120,931 | +0.09(+2.30%) |
Mar 14, 2005 | 3.946 | 4.045 | 3.946 | 4.045 | 125,322 | +0.10(+2.49%) |
Mar 11, 2005 | 4.094 | 4.116 | 3.908 | 3.946 | 138,678 | -0.13(-3.09%) |
Mar 10, 2005 | 4.099 | 4.181 | 4.056 | 4.072 | 169,231 | -0.01(-0.13%) |
Mar 09, 2005 | 4.116 | 4.127 | 4.078 | 4.078 | 122,212 | -0.04(-0.93%) |
Mar 08, 2005 | 4.160 | 4.165 | 4.099 | 4.116 | 107,393 | -0.06(-1.44%) |
Mar 07, 2005 | 4.209 | 4.263 | 4.154 | 4.176 | 89,464 | -0.05(-1.16%) |
Mar 04, 2005 | 4.198 | 4.258 | 4.127 | 4.225 | 109,039 | +0.07(+1.71%) |
Mar 03, 2005 | 4.258 | 4.263 | 4.127 | 4.154 | 118,187 | -0.08(-1.94%) |
Mar 02, 2005 | 4.263 | 4.269 | 4.170 | 4.236 | 143,801 | -0.03(-0.64%) |
Mar 01, 2005 | 4.302 | 4.302 | 4.197 | 4.263 | 166,487 | -0.06(-1.39%) |
Feb 28, 2005 | 4.373 | 4.405 | 4.258 | 4.324 | 125,688 | -0.06(-1.37%) |
Feb 25, 2005 | 4.400 | 4.400 | 4.340 | 4.384 | 95,135 | +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 | 79,584 | +0.00(+0.00%) |
Feb 22, 2005 | 4.405 | 4.427 | 4.345 | 4.351 | 119,468 | -0.05(-1.24%) |
Feb 18, 2005 | 4.373 | 4.427 | 4.351 | 4.405 | 119,102 | +0.05(+1.26%) |
Feb 17, 2005 | 4.400 | 4.427 | 4.351 | 4.351 | 136,665 | -0.02(-0.50%) |
Feb 16, 2005 | 4.351 | 4.427 | 4.351 | 4.373 | 177,830 | +0.02(+0.50%) |
Feb 15, 2005 | 4.373 | 4.378 | 4.345 | 4.351 | 139,410 | -0.02(-0.50%) |
Feb 14, 2005 | 4.411 | 4.411 | 4.345 | 4.373 | 117,455 | -0.04(-0.99%) |
Feb 11, 2005 | 4.504 | 4.504 | 4.334 | 4.416 | 179,476 | -0.08(-1.82%) |
Feb 10, 2005 | 4.455 | 4.504 | 4.438 | 4.498 | 114,162 | +0.07(+1.48%) |
Feb 09, 2005 | 4.662 | 4.673 | 4.404 | 4.433 | 328,766 | -0.25(-5.26%) |
Feb 08, 2005 | 4.717 | 4.717 | 4.651 | 4.679 | 109,954 | -0.04(-0.81%) |
Feb 07, 2005 | 4.750 | 4.755 | 4.701 | 4.717 | 67,509 | -0.03(-0.58%) |
Feb 04, 2005 | 4.733 | 4.755 | 4.712 | 4.744 | 79,401 | -0.01(-0.23%) |
Feb 03, 2005 | 4.761 | 4.837 | 4.728 | 4.755 | 112,699 | -0.01(-0.11%) |
Feb 02, 2005 | 4.810 | 4.810 | 4.728 | 4.761 | 175,268 | -0.07(-1.36%) |
Feb 01, 2005 | 4.695 | 4.837 | 4.695 | 4.826 | 90,012 | +0.13(+2.79%) |
Jan 31, 2005 | 4.641 | 4.701 | 4.641 | 4.695 | 77,023 | +0.08(+1.66%) |
Jan 28, 2005 | 4.646 | 4.679 | 4.613 | 4.619 | 73,364 | -0.06(-1.29%) |
Jan 27, 2005 | 4.668 | 4.695 | 4.646 | 4.679 | 39,334 | -0.01(-0.23%) |
Jan 26, 2005 | 4.630 | 4.690 | 4.591 | 4.690 | 99,526 | +0.10(+2.14%) |
Jan 25, 2005 | 4.608 | 4.651 | 4.564 | 4.591 | 85,804 | -0.02(-0.47%) |
Jan 24, 2005 | 4.635 | 4.646 | 4.591 | 4.613 | 73,547 | -0.01(-0.12%) |
Jan 21, 2005 | 4.668 | 4.673 | 4.591 | 4.619 | 103,185 | -0.02(-0.35%) |
Jan 20, 2005 | 4.651 | 4.695 | 4.619 | 4.635 | 82,328 | -0.03(-0.70%) |
Jan 19, 2005 | 4.755 | 4.766 | 4.646 | 4.668 | 85,804 | -0.06(-1.27%) |
Jan 18, 2005 | 4.662 | 4.750 | 4.608 | 4.728 | 167,584 | +0.04(+0.82%) |
Jan 14, 2005 | 4.651 | 4.701 | 4.619 | 4.690 | 94,220 | +0.08(+1.78%) |
Jan 13, 2005 | 4.701 | 4.733 | 4.608 | 4.608 | 168,499 | -0.15(-3.10%) |
Jan 12, 2005 | 4.794 | 4.810 | 4.662 | 4.755 | 101,721 | -0.03(-0.69%) |
Jan 11, 2005 | 4.673 | 4.854 | 4.651 | 4.788 | 158,254 | +0.10(+2.10%) |
Jan 10, 2005 | 4.646 | 4.717 | 4.646 | 4.690 | 141,788 | +0.04(+0.82%) |
Jan 07, 2005 | 4.701 | 4.750 | 4.651 | 4.651 | 139,776 | -0.05(-1.16%) |
Jan 06, 2005 | 4.706 | 4.755 | 4.662 | 4.706 | 130,628 | -0.01(-0.12%) |
Jan 05, 2005 | 4.805 | 4.832 | 4.706 | 4.712 | 162,279 | -0.09(-1.93%) |
Jan 04, 2005 | 4.865 | 4.886 | 4.783 | 4.805 | 118,370 | -0.02(-0.34%) |
Jan 03, 2005 | 4.963 | 4.990 | 4.799 | 4.821 | 212,591 | -0.11(-2.33%) |
Dec 31, 2004 | 5.007 | 5.056 | 4.930 | 4.936 | 134,104 | -0.03(-0.66%) |
Dec 30, 2004 | 5.083 | 5.116 | 4.947 | 4.968 | 117,455 | -0.14(-2.68%) |
Dec 29, 2004 | 5.034 | 5.165 | 4.985 | 5.105 | 155,144 | +0.04(+0.86%) |
Dec 28, 2004 | 4.996 | 5.072 | 4.974 | 5.061 | 59,093 | +0.03(+0.65%) |
Dec 27, 2004 | 5.083 | 5.111 | 4.947 | 5.029 | 124,225 | -0.03(-0.54%) |
Dec 23, 2004 | 5.012 | 5.165 | 4.985 | 5.056 | 164,840 | +0.05(+1.09%) |
Dec 22, 2004 | 4.958 | 5.023 | 4.919 | 5.001 | 151,119 | +0.02(+0.33%) |
Dec 21, 2004 | 4.990 | 5.001 | 4.941 | 4.985 | 100,075 | -0.01(-0.11%) |
Dec 20, 2004 | 4.941 | 5.034 | 4.936 | 4.990 | 133,372 | +0.07(+1.44%) |
Dec 17, 2004 | 4.925 | 5.050 | 4.701 | 4.919 | 631,004 | +0.00(+0.00%) |
Dec 16, 2004 | 4.985 | 5.050 | 4.865 | 4.919 | 123,493 | -0.04(-0.77%) |
Dec 15, 2004 | 4.925 | 5.029 | 4.837 | 4.958 | 192,832 | +0.05(+1.00%) |
Dec 14, 2004 | 4.843 | 4.947 | 4.843 | 4.908 | 99,526 | +0.01(+0.22%) |
Dec 13, 2004 | 4.908 | 4.947 | 4.810 | 4.897 | 121,846 | +0.04(+0.90%) |
Dec 10, 2004 | 4.805 | 4.876 | 4.723 | 4.854 | 97,696 | +0.07(+1.37%) |
Dec 09, 2004 | 4.788 | 4.837 | 4.673 | 4.788 | 88,915 | +0.03(+0.57%) |
Dec 08, 2004 | 4.690 | 4.832 | 4.690 | 4.761 | 150,204 | +0.08(+1.63%) |
Dec 07, 2004 | 4.968 | 4.968 | 4.684 | 4.684 | 197,040 | -0.25(-5.09%) |
Dec 06, 2004 | 4.952 | 5.023 | 4.865 | 4.936 | 103,368 | -0.02(-0.33%) |
Dec 03, 2004 | 5.023 | 5.067 | 4.947 | 4.952 | 75,376 | -0.07(-1.41%) |
Dec 02, 2004 | 4.947 | 5.045 | 4.947 | 5.023 | 76,108 | +0.07(+1.43%) |
Dec 01, 2004 | 4.990 | 5.056 | 4.919 | 4.952 | 168,865 | -0.01(-0.22%) |
Nov 30, 2004 | 4.968 | 5.029 | 4.919 | 4.963 | 109,954 | -0.01(-0.22%) |
Nov 29, 2004 | 5.023 | 5.083 | 4.892 | 4.974 | 112,333 | -0.12(-2.36%) |
Nov 26, 2004 | 5.056 | 5.160 | 5.056 | 5.094 | 52,141 | -0.02(-0.32%) |
Nov 24, 2004 | 5.165 | 5.204 | 5.023 | 5.111 | 105,015 | -0.08(-1.58%) |
Nov 23, 2004 | 5.247 | 5.247 | 5.143 | 5.193 | 82,328 | -0.08(-1.55%) |
Nov 22, 2004 | 5.094 | 5.275 | 5.056 | 5.275 | 113,979 | +0.16(+3.21%) |
Nov 19, 2004 | 5.138 | 5.187 | 5.111 | 5.111 | 116,175 | -0.03(-0.53%) |
Nov 18, 2004 | 5.220 | 5.220 | 5.056 | 5.138 | 90,927 | -0.10(-1.98%) |
Nov 17, 2004 | 5.045 | 5.264 | 5.045 | 5.242 | 103,002 | +0.15(+3.01%) |
Nov 16, 2004 | 5.193 | 5.220 | 5.083 | 5.089 | 72,815 | -0.15(-2.92%) |
Nov 15, 2004 | 5.247 | 5.302 | 5.171 | 5.242 | 120,931 | -0.01(-0.21%) |
Nov 12, 2004 | 5.138 | 5.253 | 5.061 | 5.253 | 85,621 | +0.11(+2.23%) |
Nov 11, 2004 | 5.034 | 5.138 | 4.990 | 5.138 | 103,185 | +0.10(+2.06%) |
Nov 10, 2004 | 5.056 | 5.078 | 4.914 | 5.034 | 112,516 | +0.00(+0.00%) |
Nov 09, 2004 | 5.007 | 5.078 | 4.990 | 5.034 | 82,145 | -0.03(-0.54%) |
Nov 08, 2004 | 5.072 | 5.111 | 5.001 | 5.061 | 74,461 | -0.01(-0.22%) |
Nov 05, 2004 | 4.974 | 5.089 | 4.974 | 5.072 | 109,222 | +0.04(+0.87%) |
Nov 04, 2004 | 4.908 | 5.045 | 4.837 | 5.029 | 143,069 | +0.15(+3.14%) |
Nov 03, 2004 | 4.810 | 4.914 | 4.755 | 4.876 | 154,595 | +0.17(+3.60%) |
Nov 02, 2004 | 4.783 | 4.832 | 4.706 | 4.706 | 109,039 | -0.08(-1.60%) |
Nov 01, 2004 | 4.826 | 4.865 | 4.690 | 4.783 | 81,962 | -0.04(-0.79%) |
Oct 29, 2004 | 4.701 | 4.821 | 4.701 | 4.821 | 102,087 | +0.07(+1.38%) |
Oct 28, 2004 | 4.805 | 4.832 | 4.673 | 4.755 | 115,443 | -0.10(-2.14%) |
Oct 27, 2004 | 4.701 | 4.859 | 4.651 | 4.859 | 161,913 | +0.10(+2.18%) |
Oct 26, 2004 | 4.673 | 4.783 | 4.646 | 4.755 | 137,763 | +0.03(+0.58%) |
Oct 25, 2004 | 4.646 | 4.744 | 4.624 | 4.728 | 137,031 | +0.11(+2.49%) |
Oct 22, 2004 | 4.919 | 4.936 | 4.608 | 4.613 | 116,541 | -0.31(-6.22%) |
Oct 21, 2004 | 4.690 | 4.919 | 4.673 | 4.919 | 155,144 | +0.28(+6.13%) |
Oct 20, 2004 | 4.635 | 4.679 | 4.569 | 4.635 | 124,773 | +0.01(+0.12%) |
Oct 19, 2004 | 4.794 | 4.843 | 4.630 | 4.630 | 99,160 | -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 | 94,769 | +0.10(+2.12%) |
Oct 14, 2004 | 4.712 | 4.755 | 4.635 | 4.635 | 125,139 | -0.13(-2.75%) |
Oct 13, 2004 | 4.848 | 4.903 | 4.739 | 4.766 | 117,821 | -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 | 94,769 | +0.08(+1.72%) |
Oct 08, 2004 | 4.876 | 4.985 | 4.761 | 4.761 | 147,826 | -0.11(-2.24%) |
Oct 07, 2004 | 4.941 | 4.974 | 4.870 | 4.870 | 83,243 | -0.10(-1.98%) |
Oct 06, 2004 | 5.007 | 5.050 | 4.952 | 4.968 | 98,794 | -0.01(-0.22%) |
Oct 05, 2004 | 4.974 | 5.050 | 4.930 | 4.979 | 89,464 | -0.08(-1.51%) |
Oct 04, 2004 | 5.094 | 5.220 | 5.056 | 5.056 | 165,389 | -0.09(-1.80%) |
Oct 01, 2004 | 4.919 | 5.160 | 4.843 | 5.149 | 113,796 | +0.22(+4.55%) |
Sep 30, 2004 | 5.040 | 5.083 | 4.903 | 4.925 | 109,771 | -0.10(-1.96%) |
Sep 29, 2004 | 4.876 | 5.023 | 4.837 | 5.023 | 104,100 | +0.12(+2.45%) |
Sep 28, 2004 | 4.810 | 4.908 | 4.739 | 4.903 | 71,717 | +0.12(+2.51%) |
Sep 27, 2004 | 4.865 | 4.865 | 4.739 | 4.783 | 124,590 | -0.14(-2.78%) |
Sep 24, 2004 | 4.919 | 4.936 | 4.810 | 4.919 | 109,405 | +0.03(+0.67%) |
Sep 23, 2004 | 4.979 | 4.996 | 4.876 | 4.886 | 92,391 | -0.04(-0.78%) |
Sep 22, 2004 | 5.056 | 5.056 | 4.908 | 4.925 | 113,247 | -0.17(-3.33%) |
Sep 21, 2004 | 5.165 | 5.187 | 4.968 | 5.094 | 240,949 | -0.08(-1.58%) |
Sep 20, 2004 | 5.357 | 5.411 | 5.176 | 5.176 | 82,328 | -0.21(-3.96%) |
Sep 17, 2004 | 5.586 | 5.586 | 5.335 | 5.389 | 131,177 | -0.16(-2.86%) |
Sep 16, 2004 | 5.264 | 5.548 | 5.220 | 5.548 | 161,547 | +0.29(+5.51%) |
Sep 15, 2004 | 5.373 | 5.373 | 5.253 | 5.258 | 76,108 | -0.07(-1.33%) |
Sep 14, 2004 | 5.406 | 5.417 | 5.313 | 5.329 | 80,499 | -0.08(-1.42%) |
Sep 13, 2004 | 5.411 | 5.411 | 5.302 | 5.406 | 89,464 | -0.01(-0.10%) |
Sep 10, 2004 | 5.357 | 5.411 | 5.258 | 5.411 | 100,807 | +0.21(+3.99%) |
Sep 09, 2004 | 5.165 | 5.275 | 5.105 | 5.204 | 111,052 | +0.15(+3.03%) |
Sep 08, 2004 | 5.275 | 5.357 | 5.045 | 5.050 | 118,370 | -0.22(-4.25%) |
Sep 07, 2004 | 5.034 | 5.275 | 5.034 | 5.275 | 109,039 | +0.24(+4.66%) |
Sep 03, 2004 | 5.138 | 5.138 | 4.947 | 5.040 | 47,567 | -0.09(-1.71%) |
Sep 02, 2004 | 4.936 | 5.138 | 4.936 | 5.127 | 158,986 | +0.15(+2.96%) |
Sep 01, 2004 | 4.963 | 5.105 | 4.930 | 4.979 | 156,058 | +0.05(+1.11%) |
Aug 31, 2004 | 4.963 | 5.001 | 4.865 | 4.925 | 106,478 | -0.03(-0.55%) |
Aug 30, 2004 | 4.963 | 5.029 | 4.952 | 4.952 | 110,137 | -0.10(-2.05%) |
Aug 27, 2004 | 4.963 | 5.138 | 4.963 | 5.056 | 99,160 | +0.08(+1.65%) |
Aug 26, 2004 | 4.974 | 4.974 | 4.941 | 4.974 | 92,025 | +0.02(+0.33%) |
Aug 25, 2004 | 4.892 | 5.018 | 4.821 | 4.958 | 85,987 | +0.09(+1.91%) |
Aug 24, 2004 | 4.865 | 4.919 | 4.821 | 4.865 | 64,582 | +0.05(+1.02%) |
Aug 23, 2004 | 4.788 | 4.919 | 4.777 | 4.815 | 101,904 | +0.05(+1.03%) |
Aug 20, 2004 | 4.679 | 4.832 | 4.679 | 4.766 | 94,586 | -0.01(-0.11%) |
Aug 19, 2004 | 4.870 | 4.892 | 4.755 | 4.772 | 71,900 | -0.09(-1.80%) |
Aug 18, 2004 | 4.635 | 4.886 | 4.630 | 4.859 | 120,931 | +0.20(+4.34%) |
Aug 17, 2004 | 4.728 | 4.750 | 4.564 | 4.657 | 207,834 | +0.01(+0.24%) |
Aug 16, 2004 | 4.651 | 4.744 | 4.602 | 4.646 | 142,520 | +0.03(+0.59%) |
Aug 13, 2004 | 4.641 | 4.668 | 4.591 | 4.619 | 55,068 | -0.01(-0.12%) |
Aug 12, 2004 | 4.701 | 4.728 | 4.564 | 4.624 | 110,869 | -0.02(-0.47%) |
Aug 11, 2004 | 4.673 | 4.701 | 4.575 | 4.646 | 192,466 | -0.03(-0.58%) |
Aug 10, 2004 | 4.728 | 4.772 | 4.597 | 4.673 | 155,510 | +0.04(+0.94%) |
Aug 09, 2004 | 4.591 | 4.728 | 4.537 | 4.630 | 224,849 | +0.09(+2.05%) |
Aug 06, 2004 | 4.657 | 4.690 | 4.531 | 4.537 | 224,666 | -0.12(-2.58%) |
Aug 05, 2004 | 4.783 | 4.783 | 4.559 | 4.657 | 312,849 | -0.10(-2.18%) |
Aug 04, 2004 | 4.821 | 4.854 | 4.679 | 4.761 | 445,124 | +0.01(+0.12%) |
Aug 03, 2004 | 5.127 | 5.143 | 4.651 | 4.755 | 502,754 | -0.40(-7.74%) |
Aug 02, 2004 | 5.521 | 5.537 | 4.892 | 5.154 | 431,220 | -0.54(-9.41%) |
Jul 30, 2004 | 5.876 | 5.876 | 5.258 | 5.690 | 328,400 | -0.24(-4.06%) |
Jul 29, 2004 | 5.930 | 5.930 | 5.848 | 5.930 | 118,736 | -0.03(-0.46%) |
Jul 28, 2004 | 5.870 | 6.040 | 5.848 | 5.958 | 105,929 | -0.08(-1.27%) |
Jul 27, 2004 | 5.848 | 6.040 | 5.848 | 6.034 | 68,424 | +0.16(+2.70%) |
Jul 26, 2004 | 5.963 | 6.094 | 5.827 | 5.876 | 124,956 | -0.06(-1.01%) |
Jul 23, 2004 | 6.012 | 6.122 | 5.936 | 5.936 | 67,143 | -0.03(-0.55%) |
Jul 22, 2004 | 5.914 | 6.094 | 5.914 | 5.969 | 105,563 | +0.05(+0.92%) |
Jul 21, 2004 | 6.248 | 6.248 | 5.909 | 5.914 | 134,287 | -0.31(-4.92%) |
Jul 20, 2004 | 6.007 | 6.242 | 5.909 | 6.220 | 90,561 | +0.23(+3.83%) |
Jul 19, 2004 | 6.176 | 6.286 | 5.925 | 5.991 | 183,135 | -0.08(-1.26%) |
Jul 16, 2004 | 6.204 | 6.330 | 6.023 | 6.067 | 120,200 | -0.08(-1.33%) |
Jul 15, 2004 | 6.193 | 6.280 | 6.149 | 6.149 | 55,800 | +0.01(+0.18%) |
Jul 14, 2004 | 6.248 | 6.330 | 6.133 | 6.138 | 88,000 | -0.07(-1.06%) |
Jul 13, 2004 | 6.286 | 6.308 | 6.166 | 6.204 | 70,070 | -0.03(-0.44%) |
Jul 12, 2004 | 6.346 | 6.362 | 6.138 | 6.231 | 85,621 | +0.00(+0.00%) |
Jul 09, 2004 | 6.105 | 6.340 | 6.105 | 6.231 | 77,389 | +0.21(+3.45%) |
Jul 08, 2004 | 6.204 | 6.384 | 6.023 | 6.023 | 158,071 | -0.20(-3.25%) |
Jul 07, 2004 | 6.340 | 6.411 | 6.182 | 6.226 | 130,445 | -0.06(-0.96%) |
Jul 06, 2004 | 6.504 | 6.504 | 6.280 | 6.286 | 142,154 | -0.19(-2.87%) |
Jul 02, 2004 | 6.532 | 6.554 | 6.406 | 6.472 | 82,145 | -0.02(-0.34%) |