Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.242 | 4.242 | 4.220 | 4.220 | 1,620 | -0.02(-0.51%) |
Mar 30, 2005 | 4.143 | 4.257 | 4.143 | 4.242 | 9,401 | +0.11(+2.61%) |
Mar 29, 2005 | 4.127 | 4.143 | 4.127 | 4.134 | 972 | +0.00(+0.00%) |
Mar 28, 2005 | 4.134 | 4.134 | 4.134 | 4.134 | 5,186 | -0.03(-0.67%) |
Mar 24, 2005 | 4.137 | 4.164 | 4.137 | 4.161 | 1,620 | -0.00(-0.07%) |
Mar 23, 2005 | 4.180 | 4.211 | 4.164 | 4.164 | 8,104 | -0.05(-1.10%) |
Mar 22, 2005 | 4.195 | 4.211 | 4.195 | 4.211 | 2,269 | -0.00(-0.07%) |
Mar 21, 2005 | 4.177 | 4.214 | 4.171 | 4.214 | 2,593 | +0.05(+1.26%) |
Mar 18, 2005 | 4.134 | 4.161 | 4.130 | 4.161 | 15,236 | +0.03(+0.75%) |
Mar 17, 2005 | 4.130 | 4.130 | 4.130 | 4.130 | 1,296 | +0.00(+0.00%) |
Mar 16, 2005 | 4.115 | 4.130 | 4.090 | 4.130 | 1,945 | +0.00(+0.00%) |
Mar 15, 2005 | 4.140 | 4.152 | 4.121 | 4.130 | 14,587 | -0.02(-0.45%) |
Mar 14, 2005 | 4.189 | 4.189 | 4.149 | 4.149 | 4,214 | -0.02(-0.37%) |
Mar 11, 2005 | 4.208 | 4.208 | 4.137 | 4.164 | 16,532 | -0.03(-0.81%) |
Mar 10, 2005 | 4.211 | 4.238 | 4.198 | 4.198 | 11,346 | -0.06(-1.38%) |
Mar 09, 2005 | 4.232 | 4.257 | 4.211 | 4.257 | 3,565 | +0.03(+0.80%) |
Mar 08, 2005 | 4.257 | 4.297 | 4.198 | 4.223 | 12,967 | -0.02(-0.44%) |
Mar 07, 2005 | 4.137 | 4.272 | 4.137 | 4.242 | 22,368 | +0.10(+2.54%) |
Mar 04, 2005 | 4.226 | 4.242 | 4.134 | 4.137 | 35,983 | -0.10(-2.47%) |
Mar 03, 2005 | 4.257 | 4.257 | 4.226 | 4.242 | 6,807 | -0.02(-0.36%) |
Mar 02, 2005 | 4.257 | 4.257 | 4.242 | 4.257 | 8,428 | -0.02(-0.43%) |
Mar 01, 2005 | 4.288 | 4.288 | 4.275 | 4.275 | 37,928 | -0.10(-2.26%) |
Feb 28, 2005 | 4.433 | 4.433 | 4.374 | 4.374 | 15,884 | -0.07(-1.60%) |
Feb 25, 2005 | 4.479 | 4.498 | 4.442 | 4.445 | 35,659 | -0.03(-0.76%) |
Feb 24, 2005 | 4.473 | 4.498 | 4.473 | 4.479 | 13,615 | +0.02(+0.48%) |
Feb 23, 2005 | 4.427 | 4.482 | 4.427 | 4.457 | 15,884 | +0.05(+1.05%) |
Feb 22, 2005 | 4.467 | 4.467 | 4.411 | 4.411 | 11,670 | -0.06(-1.38%) |
Feb 18, 2005 | 4.491 | 4.504 | 4.473 | 4.473 | 8,428 | -0.03(-0.68%) |
Feb 17, 2005 | 4.482 | 4.528 | 4.482 | 4.504 | 6,159 | -0.03(-0.68%) |
Feb 16, 2005 | 4.581 | 4.581 | 4.535 | 4.535 | 11,994 | -0.05(-1.01%) |
Feb 15, 2005 | 4.612 | 4.612 | 4.581 | 4.581 | 2,593 | -0.02(-0.34%) |
Feb 14, 2005 | 4.541 | 4.596 | 4.535 | 4.596 | 14,912 | +0.05(+0.99%) |
Feb 11, 2005 | 4.587 | 4.587 | 4.550 | 4.551 | 2,269 | -0.04(-0.85%) |
Feb 10, 2005 | 4.565 | 4.590 | 4.565 | 4.590 | 8,104 | +0.02(+0.54%) |
Feb 09, 2005 | 4.581 | 4.581 | 4.565 | 4.565 | 5,186 | -0.04(-0.80%) |
Feb 08, 2005 | 4.602 | 4.602 | 4.602 | 4.602 | 1,296 | -0.01(-0.20%) |
Feb 07, 2005 | 4.581 | 4.627 | 4.548 | 4.612 | 25,285 | +0.01(+0.27%) |
Feb 04, 2005 | 4.599 | 4.599 | 4.565 | 4.599 | 17,181 | -0.01(-0.27%) |
Feb 03, 2005 | 4.473 | 4.612 | 4.473 | 4.612 | 22,368 | +0.13(+2.95%) |
Feb 02, 2005 | 4.528 | 4.528 | 4.479 | 4.479 | 15,236 | -0.06(-1.29%) |
Feb 01, 2005 | 4.519 | 4.547 | 4.519 | 4.538 | 6,159 | +0.00(+0.07%) |
Jan 31, 2005 | 4.528 | 4.535 | 4.528 | 4.535 | 5,835 | +0.03(+0.62%) |
Jan 28, 2005 | 4.513 | 4.513 | 4.507 | 4.507 | 972 | -0.02(-0.34%) |
Jan 27, 2005 | 4.559 | 4.559 | 4.519 | 4.522 | 9,401 | -0.04(-0.95%) |
Jan 26, 2005 | 4.562 | 4.578 | 4.562 | 4.565 | 4,538 | +0.00(+0.00%) |
Jan 25, 2005 | 4.538 | 4.593 | 4.535 | 4.565 | 62,241 | +0.00(+0.00%) |
Jan 24, 2005 | 4.359 | 4.593 | 4.359 | 4.565 | 25,609 | +0.23(+5.19%) |
Jan 21, 2005 | 4.362 | 4.362 | 4.322 | 4.340 | 4,538 | -0.02(-0.57%) |
Jan 20, 2005 | 4.365 | 4.365 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.316 | 4.365 | 4.303 | 4.365 | 14,587 | +0.05(+1.07%) |
Jan 18, 2005 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.288 | 4.319 | 4.288 | 4.319 | 1,945 | +0.02(+0.57%) |
Jan 12, 2005 | 4.282 | 4.294 | 4.282 | 4.294 | 4,538 | -0.01(-0.14%) |
Jan 11, 2005 | 4.334 | 4.334 | 4.288 | 4.300 | 7,456 | -0.06(-1.48%) |
Jan 10, 2005 | 4.411 | 4.414 | 4.257 | 4.365 | 41,170 | -0.08(-1.87%) |
Jan 07, 2005 | 4.457 | 4.457 | 4.448 | 4.448 | 5,186 | -0.03(-0.62%) |
Jan 06, 2005 | 4.581 | 4.584 | 4.476 | 4.476 | 28,527 | -0.12(-2.62%) |
Jan 05, 2005 | 4.596 | 4.596 | 4.596 | 4.596 | 1,296 | +0.00(+0.00%) |
Jan 04, 2005 | 4.590 | 4.596 | 4.581 | 4.596 | 6,807 | +0.01(+0.13%) |
Jan 03, 2005 | 4.606 | 4.606 | 4.590 | 4.590 | 6,159 | -0.02(-0.47%) |
Dec 31, 2004 | 4.525 | 4.612 | 4.525 | 4.612 | 7,131 | +0.08(+1.70%) |
Dec 30, 2004 | 4.433 | 4.547 | 4.402 | 4.535 | 48,302 | +0.11(+2.51%) |
Dec 29, 2004 | 4.365 | 4.433 | 4.365 | 4.424 | 14,912 | +0.07(+1.70%) |
Dec 28, 2004 | 4.316 | 4.349 | 4.303 | 4.349 | 5,510 | +0.03(+0.71%) |
Dec 27, 2004 | 4.319 | 4.319 | 4.303 | 4.319 | 7,780 | +0.00(+0.00%) |
Dec 23, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 4,214 | -0.02(-0.36%) |
Dec 22, 2004 | 4.303 | 4.334 | 4.303 | 4.334 | 42,142 | +0.03(+0.72%) |
Dec 21, 2004 | 4.291 | 4.303 | 4.288 | 4.303 | 13,615 | +0.02(+0.36%) |
Dec 20, 2004 | 4.303 | 4.303 | 4.288 | 4.288 | 4,862 | +0.00(+0.00%) |
Dec 17, 2004 | 4.288 | 4.300 | 4.288 | 4.288 | 3,241 | -0.01(-0.22%) |
Dec 16, 2004 | 4.269 | 4.303 | 4.269 | 4.297 | 9,725 | +0.06(+1.31%) |
Dec 15, 2004 | 4.226 | 4.272 | 4.214 | 4.242 | 10,697 | +0.02(+0.36%) |
Dec 14, 2004 | 4.257 | 4.257 | 4.214 | 4.226 | 13,291 | -0.02(-0.44%) |
Dec 13, 2004 | 4.257 | 4.257 | 4.245 | 4.245 | 18,153 | -0.01(-0.29%) |
Dec 10, 2004 | 4.272 | 4.272 | 4.257 | 4.257 | 12,318 | +0.02(+0.36%) |
Dec 09, 2004 | 4.272 | 4.272 | 4.226 | 4.242 | 10,697 | -0.03(-0.79%) |
Dec 08, 2004 | 4.272 | 4.275 | 4.245 | 4.275 | 14,263 | +0.00(+0.07%) |
Dec 07, 2004 | 4.297 | 4.297 | 4.257 | 4.272 | 12,967 | -0.03(-0.72%) |
Dec 06, 2004 | 4.349 | 4.349 | 4.300 | 4.303 | 15,560 | -0.05(-1.13%) |
Dec 03, 2004 | 4.319 | 4.353 | 4.319 | 4.353 | 6,159 | -0.00(-0.07%) |
Dec 02, 2004 | 4.312 | 4.356 | 4.312 | 4.356 | 6,807 | +0.04(+0.86%) |
Dec 01, 2004 | 4.331 | 4.349 | 4.257 | 4.319 | 22,368 | +0.02(+0.57%) |
Nov 30, 2004 | 4.263 | 4.294 | 4.245 | 4.294 | 8,752 | +0.03(+0.72%) |
Nov 29, 2004 | 4.291 | 4.300 | 4.257 | 4.263 | 10,697 | -0.02(-0.36%) |
Nov 26, 2004 | 4.279 | 4.279 | 4.279 | 4.279 | 648 | -0.00(-0.07%) |
Nov 24, 2004 | 4.325 | 4.325 | 4.275 | 4.282 | 13,615 | -0.06(-1.28%) |
Nov 23, 2004 | 4.322 | 4.337 | 4.322 | 4.337 | 6,159 | -0.01(-0.14%) |
Nov 22, 2004 | 4.334 | 4.343 | 4.334 | 4.343 | 972 | +0.01(+0.14%) |
Nov 19, 2004 | 4.374 | 4.374 | 4.334 | 4.337 | 10,373 | -0.03(-0.78%) |
Nov 18, 2004 | 4.380 | 4.380 | 4.334 | 4.371 | 17,505 | -0.01(-0.21%) |
Nov 17, 2004 | 4.383 | 4.402 | 4.380 | 4.380 | 6,807 | +0.00(+0.00%) |
Nov 16, 2004 | 4.380 | 4.383 | 4.365 | 4.380 | 6,159 | -0.02(-0.35%) |
Nov 15, 2004 | 4.383 | 4.411 | 4.383 | 4.396 | 6,159 | +0.02(+0.35%) |
Nov 12, 2004 | 4.371 | 4.396 | 4.371 | 4.380 | 7,456 | +0.00(+0.07%) |
Nov 11, 2004 | 4.303 | 4.377 | 4.303 | 4.377 | 3,565 | +0.07(+1.65%) |
Nov 10, 2004 | 4.303 | 4.306 | 4.303 | 4.306 | 2,269 | -0.05(-1.06%) |
Nov 09, 2004 | 4.365 | 4.396 | 4.349 | 4.353 | 11,670 | -0.04(-0.98%) |
Nov 08, 2004 | 4.442 | 4.473 | 4.396 | 4.396 | 15,884 | -0.02(-0.35%) |
Nov 05, 2004 | 4.282 | 4.427 | 4.282 | 4.411 | 389,335 | +0.11(+2.51%) |
Nov 04, 2004 | 4.282 | 4.306 | 4.282 | 4.303 | 513,495 | +0.00(+0.00%) |
Nov 03, 2004 | 4.303 | 4.306 | 4.303 | 4.303 | 6,483 | +0.00(+0.00%) |
Nov 02, 2004 | 4.306 | 4.306 | 4.303 | 4.303 | 8,428 | +0.00(+0.00%) |
Nov 01, 2004 | 4.319 | 4.319 | 4.303 | 4.303 | 648 | -0.05(-1.06%) |
Oct 29, 2004 | 4.349 | 4.349 | 4.349 | 4.349 | 4,862 | -0.01(-0.28%) |
Oct 28, 2004 | 4.353 | 4.362 | 4.353 | 4.362 | 11,021 | -0.02(-0.42%) |
Oct 27, 2004 | 4.442 | 4.473 | 4.380 | 4.380 | 9,725 | -0.03(-0.70%) |
Oct 26, 2004 | 4.356 | 4.427 | 4.356 | 4.411 | 20,098 | +0.08(+1.78%) |
Oct 25, 2004 | 4.319 | 4.396 | 4.316 | 4.334 | 11,346 | +0.01(+0.29%) |
Oct 22, 2004 | 4.319 | 4.334 | 4.312 | 4.321 | 5,186 | +0.01(+0.14%) |
Oct 21, 2004 | 4.334 | 4.334 | 4.303 | 4.316 | 6,807 | -0.03(-0.78%) |
Oct 20, 2004 | 4.365 | 4.365 | 4.340 | 4.349 | 4,538 | -0.02(-0.56%) |
Oct 19, 2004 | 4.353 | 4.374 | 4.353 | 4.374 | 6,483 | +0.02(+0.57%) |
Oct 18, 2004 | 4.334 | 4.365 | 4.334 | 4.349 | 4,538 | +0.02(+0.36%) |
Oct 15, 2004 | 4.334 | 4.334 | 4.334 | 4.334 | 648 | +0.00(+0.00%) |
Oct 14, 2004 | 4.334 | 4.334 | 4.334 | 4.334 | 324 | +0.00(+0.00%) |
Oct 13, 2004 | 4.334 | 4.334 | 4.334 | 4.334 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.411 | 4.411 | 4.334 | 4.334 | 8,428 | -0.08(-1.75%) |
Oct 11, 2004 | 4.411 | 4.411 | 4.411 | 4.411 | 972 | +0.00(+0.00%) |
Oct 08, 2004 | 4.454 | 4.473 | 4.411 | 4.411 | 14,587 | -0.03(-0.69%) |
Oct 07, 2004 | 4.417 | 4.442 | 4.417 | 4.442 | 972 | +0.05(+1.05%) |
Oct 06, 2004 | 4.377 | 4.396 | 4.319 | 4.396 | 3,890 | +0.05(+1.06%) |
Oct 05, 2004 | 4.260 | 4.356 | 4.257 | 4.349 | 6,483 | +0.07(+1.73%) |
Oct 04, 2004 | 4.211 | 4.275 | 4.211 | 4.275 | 15,884 | +0.05(+1.17%) |
Oct 01, 2004 | 4.226 | 4.226 | 4.226 | 4.226 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 4.226 | 4.226 | 4.226 | 4.226 | 3,241 | -0.03(-0.72%) |
Sep 29, 2004 | 4.319 | 4.319 | 4.254 | 4.257 | 10,697 | -0.08(-1.78%) |
Sep 28, 2004 | 4.349 | 4.349 | 4.334 | 4.334 | 8,104 | -0.02(-0.35%) |
Sep 27, 2004 | 4.380 | 4.380 | 4.349 | 4.349 | 4,538 | -0.05(-1.12%) |
Sep 24, 2004 | 4.365 | 4.411 | 4.365 | 4.399 | 18,802 | +0.03(+0.78%) |
Sep 23, 2004 | 4.396 | 4.405 | 4.353 | 4.365 | 18,478 | +0.02(+0.35%) |
Sep 22, 2004 | 4.349 | 4.349 | 4.349 | 4.349 | 972 | +0.00(+0.00%) |
Sep 21, 2004 | 4.331 | 4.349 | 4.325 | 4.349 | 6,483 | +0.04(+0.93%) |
Sep 20, 2004 | 4.319 | 4.319 | 4.309 | 4.309 | 7,456 | -0.01(-0.21%) |
Sep 17, 2004 | 4.303 | 4.319 | 4.288 | 4.319 | 5,835 | +0.00(+0.00%) |
Sep 16, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 3,241 | +0.00(+0.00%) |
Sep 15, 2004 | 4.319 | 4.319 | 4.309 | 4.319 | 7,456 | -0.03(-0.71%) |
Sep 14, 2004 | 4.365 | 4.368 | 4.349 | 4.349 | 13,291 | -0.02(-0.49%) |
Sep 13, 2004 | 4.349 | 4.371 | 4.349 | 4.371 | 2,917 | +0.02(+0.43%) |
Sep 10, 2004 | 4.353 | 4.353 | 4.353 | 4.353 | 324 | +0.00(+0.00%) |
Sep 09, 2004 | 4.380 | 4.380 | 4.353 | 4.353 | 2,593 | +0.03(+0.79%) |
Sep 08, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 972 | -0.02(-0.36%) |
Sep 07, 2004 | 4.319 | 4.343 | 4.319 | 4.334 | 2,593 | +0.00(+0.00%) |
Sep 03, 2004 | 4.322 | 4.334 | 4.322 | 4.334 | 1,296 | +0.02(+0.36%) |
Sep 02, 2004 | 4.211 | 4.319 | 4.211 | 4.319 | 10,049 | +0.09(+2.12%) |
Sep 01, 2004 | 4.226 | 4.229 | 4.226 | 4.229 | 648 | -0.01(-0.29%) |
Aug 31, 2004 | 4.242 | 4.242 | 4.242 | 4.242 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.223 | 4.242 | 4.223 | 4.242 | 1,620 | +0.03(+0.73%) |
Aug 27, 2004 | 4.251 | 4.285 | 4.180 | 4.211 | 6,159 | -0.02(-0.37%) |
Aug 26, 2004 | 4.180 | 4.226 | 4.180 | 4.226 | 6,159 | +0.02(+0.37%) |
Aug 25, 2004 | 4.211 | 4.211 | 4.211 | 4.211 | 972 | -0.01(-0.29%) |
Aug 24, 2004 | 4.223 | 4.223 | 4.223 | 4.223 | 648 | +0.03(+0.66%) |
Aug 23, 2004 | 4.257 | 4.260 | 4.087 | 4.195 | 37,280 | -0.09(-2.16%) |
Aug 20, 2004 | 4.195 | 4.288 | 4.195 | 4.288 | 6,159 | +0.09(+2.21%) |
Aug 19, 2004 | 4.180 | 4.254 | 4.180 | 4.195 | 5,835 | +0.03(+0.74%) |
Aug 18, 2004 | 4.066 | 4.164 | 4.066 | 4.164 | 8,104 | +0.09(+2.27%) |
Aug 17, 2004 | 4.072 | 4.072 | 4.041 | 4.072 | 14,263 | -0.02(-0.38%) |
Aug 16, 2004 | 4.056 | 4.093 | 4.056 | 4.087 | 9,401 | +0.06(+1.61%) |
Aug 13, 2004 | 4.022 | 4.022 | 4.022 | 4.022 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 4.004 | 4.029 | 4.004 | 4.022 | 14,263 | +0.02(+0.62%) |
Aug 11, 2004 | 3.979 | 3.998 | 3.952 | 3.998 | 8,104 | -0.01(-0.23%) |
Aug 10, 2004 | 3.958 | 4.007 | 3.958 | 4.007 | 5,186 | +0.00(+0.08%) |
Aug 09, 2004 | 4.016 | 4.019 | 3.964 | 4.004 | 66,456 | -0.02(-0.38%) |
Aug 06, 2004 | 4.130 | 4.130 | 4.019 | 4.019 | 17,505 | -0.11(-2.76%) |
Aug 05, 2004 | 4.134 | 4.137 | 4.090 | 4.134 | 14,263 | -0.01(-0.30%) |
Aug 04, 2004 | 4.149 | 4.195 | 4.121 | 4.146 | 13,291 | -0.02(-0.44%) |
Aug 03, 2004 | 4.288 | 4.288 | 4.118 | 4.164 | 23,989 | -0.15(-3.57%) |
Aug 02, 2004 | 4.257 | 4.340 | 4.242 | 4.319 | 43,115 | -0.00(-0.07%) |
Jul 30, 2004 | 4.319 | 4.337 | 4.226 | 4.322 | 53,489 | -0.04(-0.99%) |
Jul 29, 2004 | 4.380 | 4.408 | 4.365 | 4.365 | 4,214 | -0.08(-1.74%) |
Jul 28, 2004 | 4.535 | 4.535 | 4.427 | 4.442 | 8,752 | -0.11(-2.44%) |
Jul 27, 2004 | 4.442 | 4.553 | 4.319 | 4.553 | 61,269 | +0.07(+1.51%) |
Jul 26, 2004 | 4.488 | 4.501 | 4.257 | 4.485 | 55,109 | -0.02(-0.41%) |
Jul 23, 2004 | 4.550 | 4.553 | 4.504 | 4.504 | 18,153 | -0.05(-1.08%) |
Jul 22, 2004 | 4.612 | 4.627 | 4.553 | 4.553 | 60,945 | -0.05(-1.01%) |
Jul 21, 2004 | 4.596 | 4.599 | 4.596 | 4.599 | 9,725 | +0.00(+0.07%) |
Jul 20, 2004 | 4.596 | 4.596 | 4.596 | 4.596 | 648 | -0.02(-0.53%) |
Jul 19, 2004 | 4.636 | 4.636 | 4.550 | 4.621 | 14,587 | -0.02(-0.47%) |
Jul 16, 2004 | 4.664 | 4.664 | 4.624 | 4.643 | 6,159 | -0.02(-0.33%) |
Jul 15, 2004 | 4.596 | 4.658 | 4.565 | 4.658 | 19,126 | +0.03(+0.67%) |
Jul 14, 2004 | 4.627 | 4.627 | 4.627 | 4.627 | 972 | -0.04(-0.92%) |
Jul 13, 2004 | 4.627 | 4.670 | 4.627 | 4.670 | 1,945 | +0.01(+0.26%) |
Jul 12, 2004 | 4.581 | 4.658 | 4.559 | 4.658 | 16,532 | -0.02(-0.33%) |
Jul 09, 2004 | 4.596 | 4.673 | 4.596 | 4.673 | 17,505 | +0.03(+0.66%) |
Jul 08, 2004 | 4.689 | 4.689 | 4.565 | 4.643 | 30,472 | -0.08(-1.63%) |
Jul 07, 2004 | 4.692 | 4.735 | 4.673 | 4.720 | 19,126 | +0.03(+0.66%) |
Jul 06, 2004 | 4.812 | 4.812 | 4.689 | 4.689 | 19,126 | -0.15(-3.18%) |
Jul 02, 2004 | 4.843 | 4.843 | 4.750 | 4.843 | 16,208 | -0.03(-0.63%) |
Jul 01, 2004 | 4.874 | 4.889 | 4.874 | 4.874 | 4,538 | -0.03(-0.57%) |
Jun 30, 2004 | 4.858 | 4.902 | 4.858 | 4.902 | 10,049 | +0.01(+0.25%) |
Jun 29, 2004 | 4.874 | 4.914 | 4.874 | 4.889 | 6,483 | -0.01(-0.19%) |
Jun 28, 2004 | 4.951 | 4.951 | 4.831 | 4.899 | 35,659 | -0.03(-0.69%) |
Jun 25, 2004 | 4.889 | 4.933 | 4.858 | 4.933 | 8,104 | +0.00(+0.06%) |
Jun 24, 2004 | 4.936 | 4.936 | 4.920 | 4.929 | 9,076 | +0.02(+0.31%) |
Jun 23, 2004 | 4.862 | 4.920 | 4.862 | 4.914 | 35,659 | -0.01(-0.13%) |
Jun 22, 2004 | 4.920 | 4.957 | 4.920 | 4.920 | 11,670 | +0.00(+0.00%) |
Jun 21, 2004 | 4.936 | 4.936 | 4.886 | 4.920 | 18,802 | -0.05(-0.93%) |
Jun 18, 2004 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.951 | 4.997 | 4.951 | 4.966 | 23,664 | -0.03(-0.62%) |
Jun 15, 2004 | 4.997 | 4.997 | 4.905 | 4.997 | 43,115 | +0.00(+0.00%) |
Jun 14, 2004 | 5.013 | 5.013 | 4.960 | 4.997 | 6,807 | -0.03(-0.61%) |
Jun 10, 2004 | 5.059 | 5.084 | 4.966 | 5.028 | 43,439 | -0.06(-1.15%) |
Jun 09, 2004 | 5.044 | 5.087 | 5.044 | 5.087 | 13,939 | +0.04(+0.86%) |
Jun 08, 2004 | 4.982 | 5.044 | 4.982 | 5.044 | 13,615 | +0.02(+0.31%) |
Jun 07, 2004 | 5.010 | 5.028 | 4.951 | 5.028 | 10,049 | +0.02(+0.31%) |
Jun 04, 2004 | 5.013 | 5.013 | 4.997 | 5.013 | 9,401 | -0.01(-0.18%) |
Jun 03, 2004 | 4.997 | 5.022 | 4.905 | 5.022 | 11,346 | -0.01(-0.12%) |
Jun 02, 2004 | 5.044 | 5.065 | 4.997 | 5.028 | 31,445 | -0.03(-0.61%) |
Jun 01, 2004 | 5.090 | 5.105 | 5.031 | 5.059 | 22,368 | -0.03(-0.61%) |
May 28, 2004 | 4.951 | 5.136 | 4.951 | 5.090 | 16,532 | +0.10(+2.10%) |
May 27, 2004 | 4.951 | 4.997 | 4.951 | 4.985 | 5,835 | +0.03(+0.69%) |
May 26, 2004 | 4.902 | 4.951 | 4.895 | 4.951 | 16,208 | +0.05(+0.94%) |
May 25, 2004 | 4.797 | 4.920 | 4.797 | 4.905 | 30,148 | +0.06(+1.27%) |
May 24, 2004 | 4.812 | 4.874 | 4.812 | 4.843 | 7,131 | +0.06(+1.36%) |
May 21, 2004 | 4.676 | 4.781 | 4.676 | 4.778 | 22,043 | +0.07(+1.57%) |
May 20, 2004 | 4.473 | 4.704 | 4.473 | 4.704 | 35,659 | +0.19(+4.10%) |
May 19, 2004 | 4.630 | 4.630 | 4.473 | 4.519 | 58,351 | -0.11(-2.46%) |
May 18, 2004 | 4.630 | 4.661 | 4.630 | 4.633 | 5,510 | -0.02(-0.53%) |
May 17, 2004 | 4.781 | 4.781 | 4.627 | 4.658 | 22,043 | -0.14(-2.83%) |
May 14, 2004 | 4.812 | 4.812 | 4.766 | 4.794 | 7,780 | -0.02(-0.38%) |
May 13, 2004 | 4.803 | 4.846 | 4.803 | 4.812 | 6,159 | -0.05(-0.95%) |
May 12, 2004 | 4.889 | 4.889 | 4.846 | 4.858 | 23,016 | -0.03(-0.57%) |
May 11, 2004 | 4.920 | 4.920 | 4.846 | 4.886 | 5,835 | -0.01(-0.19%) |
May 10, 2004 | 4.905 | 4.936 | 4.849 | 4.895 | 16,857 | -0.04(-0.81%) |
May 07, 2004 | 5.028 | 5.028 | 4.858 | 4.936 | 25,609 | -0.06(-1.17%) |
May 06, 2004 | 4.936 | 4.994 | 4.936 | 4.994 | 11,994 | +0.04(+0.87%) |
May 05, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 1,296 | +0.02(+0.31%) |
May 04, 2004 | 5.007 | 5.007 | 4.889 | 4.936 | 13,615 | -0.07(-1.42%) |
May 03, 2004 | 5.010 | 5.010 | 4.936 | 5.007 | 9,076 | -0.04(-0.73%) |
Apr 30, 2004 | 5.044 | 5.044 | 4.997 | 5.044 | 16,532 | -0.03(-0.61%) |
Apr 29, 2004 | 5.028 | 5.074 | 5.000 | 5.074 | 13,615 | +0.07(+1.48%) |
Apr 28, 2004 | 5.044 | 5.044 | 5.000 | 5.000 | 6,159 | -0.05(-0.98%) |
Apr 27, 2004 | 5.050 | 5.118 | 5.047 | 5.050 | 6,483 | -0.02(-0.49%) |
Apr 26, 2004 | 5.105 | 5.105 | 5.074 | 5.074 | 11,994 | -0.07(-1.44%) |
Apr 23, 2004 | 5.152 | 5.152 | 5.121 | 5.148 | 35,011 | +0.00(+0.00%) |
Apr 22, 2004 | 5.074 | 5.148 | 5.050 | 5.148 | 20,747 | +0.10(+2.08%) |
Apr 21, 2004 | 5.044 | 5.059 | 5.013 | 5.044 | 11,994 | -0.02(-0.31%) |
Apr 20, 2004 | 5.059 | 5.087 | 5.059 | 5.059 | 4,538 | +0.00(+0.00%) |
Apr 19, 2004 | 5.010 | 5.059 | 4.997 | 5.059 | 9,401 | +0.02(+0.37%) |
Apr 16, 2004 | 4.874 | 5.040 | 4.874 | 5.040 | 10,697 | +0.11(+2.32%) |
Apr 15, 2004 | 4.843 | 4.936 | 4.843 | 4.926 | 19,774 | +0.08(+1.72%) |
Apr 14, 2004 | 4.936 | 4.936 | 4.843 | 4.843 | 9,725 | -0.06(-1.26%) |
Apr 13, 2004 | 4.936 | 4.936 | 4.905 | 4.905 | 12,642 | -0.03(-0.63%) |
Apr 12, 2004 | 4.905 | 4.936 | 4.905 | 4.936 | 17,505 | +0.03(+0.63%) |
Apr 08, 2004 | 4.936 | 4.994 | 4.905 | 4.905 | 23,664 | -0.06(-1.24%) |
Apr 07, 2004 | 4.966 | 5.013 | 4.920 | 4.966 | 26,258 | -0.03(-0.62%) |
Apr 06, 2004 | 4.997 | 4.997 | 4.997 | 4.997 | 1,620 | +0.00(+0.00%) |
Apr 05, 2004 | 4.982 | 5.010 | 4.936 | 4.997 | 31,445 | -0.03(-0.61%) |
Apr 02, 2004 | 5.074 | 5.074 | 4.982 | 5.028 | 14,263 | -0.03(-0.55%) |