Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.423 | 7.441 | 7.179 | 7.345 | 2,879,226 | -0.08(-1.07%) |
May 27, 2005 | 7.113 | 7.446 | 7.108 | 7.424 | 23,125,948 | +0.39(+5.49%) |
May 26, 2005 | 6.975 | 7.059 | 6.926 | 7.038 | 2,678,276 | +0.07(+1.03%) |
May 25, 2005 | 6.922 | 7.032 | 6.828 | 6.966 | 4,312,088 | +0.05(+0.78%) |
May 24, 2005 | 6.818 | 6.950 | 6.818 | 6.912 | 4,412,166 | +0.07(+0.97%) |
May 23, 2005 | 6.610 | 6.872 | 6.587 | 6.845 | 2,339,917 | +0.17(+2.58%) |
May 20, 2005 | 6.811 | 6.835 | 6.669 | 6.673 | 2,158,824 | -0.12(-1.83%) |
May 19, 2005 | 6.728 | 6.848 | 6.609 | 6.797 | 1,979,319 | +0.07(+1.03%) |
May 18, 2005 | 6.736 | 6.928 | 6.663 | 6.728 | 6,397,840 | +0.06(+0.93%) |
May 17, 2005 | 6.479 | 6.693 | 6.475 | 6.667 | 2,695,750 | +0.14(+2.20%) |
May 16, 2005 | 6.566 | 6.572 | 6.427 | 6.523 | 4,726,697 | -0.10(-1.56%) |
May 13, 2005 | 6.687 | 6.722 | 6.583 | 6.626 | 3,150,866 | -0.11(-1.61%) |
May 12, 2005 | 6.870 | 6.899 | 6.709 | 6.734 | 3,977,701 | -0.23(-3.31%) |
May 11, 2005 | 7.047 | 7.047 | 6.906 | 6.965 | 3,585,332 | -0.15(-2.16%) |
May 10, 2005 | 7.166 | 7.232 | 7.085 | 7.118 | 3,834,732 | -0.02(-0.30%) |
May 09, 2005 | 7.169 | 7.190 | 7.051 | 7.140 | 4,010,266 | +0.05(+0.64%) |
May 06, 2005 | 6.943 | 7.113 | 6.918 | 7.095 | 6,009,442 | +0.27(+3.99%) |
May 05, 2005 | 6.740 | 6.858 | 6.709 | 6.823 | 4,561,489 | +0.21(+3.22%) |
May 04, 2005 | 6.459 | 6.675 | 6.405 | 6.610 | 3,982,467 | +0.16(+2.44%) |
May 03, 2005 | 6.484 | 6.568 | 6.417 | 6.452 | 2,742,612 | -0.11(-1.65%) |
May 02, 2005 | 6.207 | 6.585 | 6.207 | 6.561 | 3,007,104 | +0.32(+5.19%) |
Apr 29, 2005 | 6.371 | 6.402 | 6.192 | 6.237 | 3,158,015 | -0.09(-1.39%) |
Apr 28, 2005 | 6.320 | 6.439 | 6.274 | 6.325 | 4,119,875 | -0.17(-2.64%) |
Apr 27, 2005 | 6.762 | 6.768 | 6.469 | 6.497 | 2,642,534 | -0.27(-3.93%) |
Apr 26, 2005 | 6.673 | 6.775 | 6.659 | 6.762 | 3,497,168 | +0.02(+0.24%) |
Apr 25, 2005 | 6.835 | 6.835 | 6.641 | 6.746 | 5,000,720 | -0.02(-0.24%) |
Apr 22, 2005 | 6.849 | 6.957 | 6.746 | 6.762 | 2,548,016 | -0.03(-0.39%) |
Apr 21, 2005 | 6.554 | 6.804 | 6.508 | 6.789 | 3,288,275 | +0.22(+3.39%) |
Apr 20, 2005 | 6.663 | 6.810 | 6.551 | 6.566 | 3,679,056 | -0.05(-0.78%) |
Apr 19, 2005 | 6.610 | 6.699 | 6.596 | 6.617 | 2,757,703 | +0.19(+3.00%) |
Apr 18, 2005 | 6.221 | 6.466 | 6.164 | 6.425 | 5,649,638 | +0.13(+2.14%) |
Apr 15, 2005 | 6.484 | 6.549 | 6.254 | 6.290 | 7,049,141 | -0.26(-3.96%) |
Apr 14, 2005 | 6.685 | 6.726 | 6.529 | 6.549 | 4,717,166 | -0.13(-1.90%) |
Apr 13, 2005 | 6.863 | 6.906 | 6.654 | 6.677 | 3,452,689 | -0.25(-3.60%) |
Apr 12, 2005 | 7.111 | 7.121 | 6.864 | 6.926 | 4,661,567 | -0.11(-1.54%) |
Apr 11, 2005 | 7.004 | 7.049 | 6.891 | 7.034 | 3,139,747 | +0.01(+0.16%) |
Apr 08, 2005 | 7.038 | 7.120 | 6.937 | 7.023 | 2,923,705 | -0.10(-1.36%) |
Apr 07, 2005 | 7.334 | 7.385 | 7.089 | 7.120 | 8,509,803 | -0.13(-1.82%) |
Apr 06, 2005 | 7.096 | 7.257 | 6.966 | 7.252 | 3,626,634 | +0.16(+2.22%) |
Apr 05, 2005 | 7.176 | 7.283 | 7.031 | 7.095 | 3,335,931 | -0.15(-2.12%) |
Apr 04, 2005 | 7.309 | 7.404 | 7.199 | 7.248 | 4,086,516 | +0.02(+0.30%) |
Apr 01, 2005 | 7.302 | 7.325 | 7.184 | 7.227 | 5,095,238 | +0.07(+1.02%) |
Mar 31, 2005 | 7.038 | 7.192 | 7.015 | 7.154 | 4,582,934 | +0.33(+4.80%) |
Mar 30, 2005 | 6.723 | 6.849 | 6.591 | 6.826 | 4,357,362 | +0.09(+1.35%) |
Mar 29, 2005 | 6.718 | 6.906 | 6.622 | 6.736 | 4,841,866 | -0.02(-0.26%) |
Mar 28, 2005 | 6.923 | 6.931 | 6.682 | 6.753 | 6,244,546 | -0.22(-3.11%) |
Mar 24, 2005 | 6.991 | 7.082 | 6.918 | 6.970 | 3,698,118 | +0.03(+0.42%) |
Mar 23, 2005 | 7.028 | 7.030 | 6.884 | 6.941 | 4,162,766 | -0.26(-3.67%) |
Mar 22, 2005 | 7.485 | 7.485 | 7.164 | 7.205 | 3,547,207 | -0.18(-2.39%) |
Mar 21, 2005 | 7.475 | 7.531 | 7.353 | 7.382 | 2,385,191 | -0.07(-1.00%) |
Mar 18, 2005 | 7.508 | 7.589 | 7.418 | 7.456 | 2,631,414 | -0.04(-0.47%) |
Mar 17, 2005 | 7.504 | 7.553 | 7.409 | 7.491 | 3,746,568 | +0.19(+2.59%) |
Mar 16, 2005 | 7.239 | 7.387 | 7.180 | 7.302 | 3,496,374 | +0.06(+0.78%) |
Mar 15, 2005 | 7.297 | 7.374 | 7.233 | 7.246 | 2,755,320 | +0.02(+0.23%) |
Mar 14, 2005 | 7.164 | 7.249 | 7.022 | 7.229 | 2,962,625 | +0.06(+0.90%) |
Mar 11, 2005 | 6.912 | 7.219 | 6.911 | 7.165 | 4,282,700 | +0.15(+2.15%) |
Mar 10, 2005 | 7.186 | 7.186 | 6.893 | 7.014 | 5,691,734 | -0.26(-3.63%) |
Mar 09, 2005 | 7.463 | 7.557 | 7.232 | 7.278 | 4,497,153 | -0.15(-2.07%) |
Mar 08, 2005 | 7.508 | 7.542 | 7.409 | 7.432 | 2,961,036 | -0.08(-1.04%) |
Mar 07, 2005 | 7.549 | 7.549 | 7.404 | 7.510 | 2,861,752 | -0.08(-1.08%) |
Mar 04, 2005 | 7.416 | 7.647 | 7.375 | 7.592 | 5,896,656 | +0.20(+2.71%) |
Mar 03, 2005 | 7.208 | 7.443 | 7.189 | 7.392 | 4,239,810 | +0.24(+3.40%) |
Mar 02, 2005 | 6.950 | 7.155 | 6.925 | 7.149 | 3,609,954 | +0.14(+2.05%) |
Mar 01, 2005 | 7.161 | 7.161 | 6.881 | 7.005 | 5,069,821 | -0.16(-2.21%) |
Feb 28, 2005 | 7.525 | 7.606 | 7.091 | 7.164 | 9,115,036 | -0.19(-2.62%) |
Feb 25, 2005 | 6.999 | 7.448 | 6.985 | 7.356 | 5,082,530 | +0.29(+4.15%) |
Feb 24, 2005 | 7.001 | 7.063 | 6.894 | 7.063 | 3,374,056 | +0.06(+0.88%) |
Feb 23, 2005 | 6.904 | 7.028 | 6.891 | 7.001 | 5,109,535 | -0.06(-0.84%) |
Feb 22, 2005 | 7.019 | 7.124 | 6.922 | 7.061 | 7,016,576 | +0.15(+2.17%) |
Feb 18, 2005 | 6.734 | 6.930 | 6.734 | 6.911 | 3,426,478 | +0.22(+3.22%) |
Feb 17, 2005 | 6.873 | 6.877 | 6.660 | 6.695 | 3,776,751 | -0.17(-2.48%) |
Feb 16, 2005 | 6.685 | 6.891 | 6.635 | 6.865 | 4,897,465 | +0.19(+2.79%) |
Feb 15, 2005 | 6.616 | 6.723 | 6.609 | 6.679 | 4,805,330 | +0.06(+0.95%) |
Feb 14, 2005 | 6.465 | 6.616 | 6.465 | 6.616 | 4,489,211 | +0.15(+2.34%) |
Feb 11, 2005 | 6.356 | 6.641 | 6.308 | 6.465 | 6,576,551 | +0.08(+1.18%) |
Feb 10, 2005 | 6.173 | 6.436 | 6.147 | 6.390 | 5,535,263 | +0.38(+6.24%) |
Feb 09, 2005 | 5.949 | 6.037 | 5.887 | 6.014 | 3,249,356 | +0.05(+0.84%) |
Feb 08, 2005 | 5.800 | 5.984 | 5.795 | 5.964 | 2,339,123 | +0.10(+1.74%) |
Feb 07, 2005 | 5.886 | 5.959 | 5.824 | 5.862 | 3,677,467 | -0.02(-0.30%) |
Feb 04, 2005 | 5.800 | 5.920 | 5.785 | 5.880 | 2,515,451 | +0.09(+1.59%) |
Feb 03, 2005 | 5.793 | 5.828 | 5.697 | 5.788 | 3,004,721 | -0.04(-0.67%) |
Feb 02, 2005 | 5.741 | 5.892 | 5.716 | 5.827 | 4,143,703 | +0.06(+0.96%) |
Feb 01, 2005 | 5.571 | 5.807 | 5.567 | 5.771 | 5,760,836 | +0.24(+4.32%) |
Jan 31, 2005 | 5.401 | 5.545 | 5.382 | 5.532 | 2,164,384 | +0.04(+0.64%) |
Jan 28, 2005 | 5.618 | 5.618 | 5.489 | 5.497 | 4,028,534 | -0.14(-2.54%) |
Jan 27, 2005 | 5.483 | 5.659 | 5.483 | 5.640 | 3,507,493 | +0.13(+2.38%) |
Jan 26, 2005 | 5.439 | 5.547 | 5.428 | 5.509 | 2,170,738 | +0.06(+1.18%) |
Jan 25, 2005 | 5.347 | 5.448 | 5.327 | 5.445 | 2,347,066 | +0.05(+0.89%) |
Jan 24, 2005 | 5.418 | 5.441 | 5.376 | 5.397 | 2,544,045 | -0.02(-0.35%) |
Jan 21, 2005 | 5.363 | 5.469 | 5.351 | 5.416 | 1,675,908 | +0.09(+1.77%) |
Jan 20, 2005 | 5.326 | 5.376 | 5.270 | 5.322 | 2,542,456 | -0.09(-1.74%) |
Jan 19, 2005 | 5.496 | 5.497 | 5.414 | 5.416 | 3,436,009 | -0.10(-1.83%) |
Jan 18, 2005 | 5.497 | 5.588 | 5.452 | 5.517 | 3,837,115 | +0.05(+0.94%) |
Jan 14, 2005 | 5.470 | 5.470 | 5.362 | 5.465 | 3,762,454 | +0.02(+0.42%) |
Jan 13, 2005 | 5.455 | 5.502 | 5.397 | 5.443 | 2,517,039 | +0.00(+0.00%) |
Jan 12, 2005 | 5.209 | 5.444 | 5.195 | 5.443 | 3,569,446 | +0.33(+6.43%) |
Jan 11, 2005 | 5.132 | 5.167 | 5.098 | 5.114 | 1,434,450 | -0.02(-0.29%) |
Jan 10, 2005 | 5.138 | 5.193 | 5.076 | 5.129 | 2,549,604 | +0.08(+1.62%) |
Jan 07, 2005 | 5.124 | 5.133 | 4.972 | 5.047 | 1,610,778 | -0.04(-0.79%) |
Jan 06, 2005 | 4.973 | 5.108 | 4.971 | 5.088 | 4,030,917 | +0.08(+1.51%) |
Jan 05, 2005 | 5.134 | 5.137 | 4.986 | 5.012 | 3,490,814 | -0.13(-2.50%) |
Jan 04, 2005 | 5.148 | 5.193 | 5.119 | 5.141 | 3,218,379 | +0.02(+0.44%) |
Jan 03, 2005 | 5.386 | 5.386 | 5.086 | 5.118 | 4,514,627 | -0.27(-4.96%) |
Dec 31, 2004 | 5.300 | 5.414 | 5.300 | 5.385 | 1,737,861 | +0.07(+1.30%) |
Dec 30, 2004 | 5.290 | 5.350 | 5.238 | 5.316 | 1,509,906 | +0.03(+0.55%) |
Dec 29, 2004 | 5.285 | 5.338 | 5.239 | 5.287 | 2,176,298 | +0.03(+0.55%) |
Dec 28, 2004 | 5.220 | 5.270 | 5.220 | 5.258 | 1,591,715 | +0.04(+0.72%) |
Dec 27, 2004 | 5.269 | 5.269 | 5.193 | 5.220 | 1,871,298 | -0.05(-1.00%) |
Dec 23, 2004 | 5.178 | 5.285 | 5.171 | 5.273 | 2,103,225 | +0.07(+1.36%) |
Dec 22, 2004 | 5.277 | 5.295 | 5.108 | 5.202 | 5,366,878 | -0.09(-1.78%) |
Dec 21, 2004 | 5.279 | 5.306 | 5.215 | 5.297 | 3,727,506 | +0.02(+0.36%) |
Dec 20, 2004 | 5.269 | 5.299 | 5.163 | 5.278 | 5,480,459 | +0.01(+0.10%) |
Dec 17, 2004 | 5.148 | 5.297 | 5.138 | 5.273 | 3,295,423 | +0.16(+3.18%) |
Dec 16, 2004 | 5.125 | 5.147 | 5.064 | 5.110 | 4,084,927 | -0.06(-1.24%) |
Dec 15, 2004 | 5.025 | 5.239 | 4.934 | 5.175 | 5,580,537 | +0.20(+3.92%) |
Dec 14, 2004 | 4.847 | 4.988 | 4.847 | 4.979 | 3,783,899 | +0.13(+2.73%) |
Dec 13, 2004 | 4.721 | 4.847 | 4.694 | 4.847 | 2,434,435 | +0.13(+2.72%) |
Dec 10, 2004 | 4.843 | 4.906 | 4.709 | 4.719 | 2,277,170 | -0.11(-2.24%) |
Dec 09, 2004 | 4.814 | 4.891 | 4.788 | 4.827 | 2,509,097 | +0.01(+0.26%) |
Dec 08, 2004 | 4.716 | 4.828 | 4.672 | 4.814 | 3,639,342 | +0.02(+0.42%) |
Dec 07, 2004 | 4.979 | 4.979 | 4.759 | 4.794 | 4,914,145 | -0.22(-4.44%) |
Dec 06, 2004 | 5.056 | 5.063 | 4.942 | 5.017 | 3,778,339 | -0.04(-0.77%) |
Dec 03, 2004 | 4.952 | 5.070 | 4.923 | 5.056 | 4,903,025 | +0.08(+1.52%) |
Dec 02, 2004 | 5.180 | 5.190 | 4.948 | 4.981 | 5,764,807 | -0.32(-6.01%) |
Dec 01, 2004 | 5.438 | 5.438 | 5.192 | 5.299 | 3,464,603 | -0.17(-3.06%) |
Nov 30, 2004 | 5.464 | 5.550 | 5.438 | 5.467 | 1,828,408 | -0.01(-0.21%) |
Nov 29, 2004 | 5.541 | 5.542 | 5.404 | 5.478 | 1,612,366 | -0.05(-0.89%) |
Nov 26, 2004 | 5.531 | 5.554 | 5.512 | 5.527 | 1,248,591 | +0.11(+1.95%) |
Nov 24, 2004 | 5.328 | 5.430 | 5.287 | 5.421 | 2,333,563 | +0.13(+2.47%) |
Nov 23, 2004 | 5.227 | 5.367 | 5.227 | 5.290 | 2,656,831 | +0.07(+1.25%) |
Nov 22, 2004 | 5.274 | 5.331 | 5.162 | 5.225 | 4,679,041 | +0.04(+0.70%) |
Nov 19, 2004 | 5.021 | 5.209 | 5.003 | 5.188 | 4,182,622 | +0.21(+4.20%) |
Nov 18, 2004 | 4.948 | 4.995 | 4.923 | 4.979 | 3,078,588 | -0.02(-0.43%) |
Nov 17, 2004 | 4.989 | 5.049 | 4.937 | 5.001 | 3,997,558 | +0.02(+0.46%) |
Nov 16, 2004 | 4.991 | 5.034 | 4.942 | 4.978 | 1,922,926 | +0.02(+0.43%) |
Nov 15, 2004 | 5.055 | 5.056 | 4.889 | 4.957 | 5,049,965 | -0.12(-2.40%) |
Nov 12, 2004 | 5.032 | 5.129 | 4.998 | 5.079 | 4,050,774 | +0.07(+1.48%) |
Nov 11, 2004 | 5.089 | 5.098 | 4.964 | 5.005 | 3,537,676 | -0.12(-2.33%) |
Nov 10, 2004 | 4.937 | 5.143 | 4.847 | 5.124 | 4,077,779 | +0.17(+3.46%) |
Nov 09, 2004 | 4.880 | 4.987 | 4.856 | 4.953 | 2,162,001 | +0.04(+0.85%) |
Nov 08, 2004 | 4.945 | 4.967 | 4.855 | 4.911 | 7,366,054 | -0.07(-1.37%) |
Nov 05, 2004 | 5.035 | 5.071 | 4.935 | 4.979 | 12,762,321 | -0.07(-1.32%) |
Nov 04, 2004 | 5.162 | 5.192 | 5.030 | 5.046 | 3,343,874 | -0.11(-2.15%) |
Nov 03, 2004 | 5.170 | 5.225 | 4.973 | 5.157 | 6,541,603 | +0.03(+0.54%) |
Nov 02, 2004 | 5.204 | 5.204 | 5.097 | 5.129 | 2,251,753 | -0.07(-1.43%) |
Nov 01, 2004 | 5.338 | 5.340 | 5.170 | 5.204 | 2,117,522 | -0.08(-1.50%) |
Oct 29, 2004 | 5.231 | 5.342 | 5.231 | 5.283 | 2,536,102 | +0.06(+1.16%) |
Oct 28, 2004 | 5.201 | 5.314 | 5.186 | 5.222 | 2,859,370 | -0.05(-1.00%) |
Oct 27, 2004 | 5.509 | 5.530 | 5.226 | 5.275 | 3,929,250 | -0.23(-4.23%) |
Oct 26, 2004 | 5.409 | 5.523 | 5.409 | 5.508 | 2,339,123 | +0.03(+0.55%) |
Oct 25, 2004 | 5.627 | 5.633 | 5.416 | 5.478 | 2,227,131 | -0.06(-1.00%) |
Oct 22, 2004 | 5.462 | 5.603 | 5.428 | 5.533 | 3,056,348 | +0.08(+1.55%) |
Oct 21, 2004 | 5.238 | 5.460 | 5.227 | 5.449 | 2,857,781 | +0.23(+4.36%) |
Oct 20, 2004 | 5.061 | 5.241 | 5.021 | 5.221 | 2,789,474 | +0.18(+3.62%) |
Oct 19, 2004 | 4.947 | 5.099 | 4.928 | 5.039 | 1,674,320 | +0.04(+0.76%) |
Oct 18, 2004 | 5.122 | 5.162 | 4.995 | 5.001 | 2,627,443 | -0.07(-1.39%) |
Oct 15, 2004 | 4.997 | 5.084 | 4.997 | 5.071 | 1,393,148 | +0.07(+1.49%) |
Oct 14, 2004 | 5.030 | 5.061 | 4.976 | 4.997 | 4,376,424 | +0.01(+0.25%) |
Oct 13, 2004 | 5.022 | 5.022 | 4.836 | 4.984 | 6,965,743 | -0.09(-1.76%) |
Oct 12, 2004 | 5.187 | 5.192 | 5.073 | 5.074 | 3,575,801 | -0.06(-1.23%) |
Oct 11, 2004 | 5.193 | 5.239 | 5.084 | 5.137 | 1,162,810 | -0.06(-1.09%) |
Oct 08, 2004 | 5.158 | 5.232 | 5.142 | 5.193 | 1,912,600 | +0.05(+0.93%) |
Oct 07, 2004 | 5.244 | 5.400 | 5.146 | 5.146 | 3,490,019 | -0.07(-1.33%) |
Oct 06, 2004 | 5.156 | 5.229 | 5.139 | 5.215 | 2,038,889 | +0.06(+1.17%) |
Oct 05, 2004 | 5.183 | 5.216 | 5.148 | 5.154 | 2,910,203 | +0.05(+0.94%) |
Oct 04, 2004 | 5.094 | 5.187 | 5.051 | 5.107 | 1,892,744 | -0.05(-1.02%) |
Oct 01, 2004 | 5.034 | 5.163 | 5.020 | 5.159 | 1,648,109 | +0.14(+2.89%) |
Sep 30, 2004 | 4.954 | 5.075 | 4.935 | 5.015 | 1,895,921 | +0.03(+0.66%) |
Sep 29, 2004 | 5.008 | 5.008 | 4.920 | 4.982 | 3,505,905 | -0.03(-0.58%) |
Sep 28, 2004 | 4.837 | 5.015 | 4.807 | 5.011 | 4,037,271 | +0.23(+4.74%) |
Sep 27, 2004 | 4.769 | 4.830 | 4.740 | 4.784 | 2,582,964 | +0.06(+1.25%) |
Sep 24, 2004 | 4.696 | 4.747 | 4.665 | 4.725 | 1,548,825 | +0.06(+1.24%) |
Sep 23, 2004 | 4.653 | 4.714 | 4.609 | 4.667 | 1,468,604 | -0.01(-0.19%) |
Sep 22, 2004 | 4.796 | 4.796 | 4.633 | 4.676 | 2,662,391 | -0.11(-2.39%) |
Sep 21, 2004 | 4.611 | 4.802 | 4.599 | 4.791 | 2,602,026 | +0.23(+5.11%) |
Sep 20, 2004 | 4.514 | 4.599 | 4.490 | 4.558 | 1,934,046 | +0.09(+2.06%) |
Sep 17, 2004 | 4.504 | 4.568 | 4.444 | 4.466 | 1,614,749 | +0.00(+0.03%) |
Sep 16, 2004 | 4.400 | 4.530 | 4.378 | 4.464 | 2,245,399 | +0.08(+1.75%) |
Sep 15, 2004 | 4.267 | 4.453 | 4.238 | 4.388 | 2,953,888 | +0.12(+2.74%) |
Sep 14, 2004 | 4.230 | 4.279 | 4.165 | 4.271 | 968,214 | +0.07(+1.56%) |
Sep 13, 2004 | 4.184 | 4.261 | 4.146 | 4.205 | 1,528,174 | +0.09(+2.11%) |
Sep 10, 2004 | 4.209 | 4.209 | 4.111 | 4.118 | 1,295,453 | -0.06(-1.42%) |
Sep 09, 2004 | 4.111 | 4.220 | 4.092 | 4.177 | 1,467,015 | +0.08(+2.03%) |
Sep 08, 2004 | 4.172 | 4.172 | 4.092 | 4.094 | 1,540,088 | -0.12(-2.84%) |
Sep 07, 2004 | 4.286 | 4.286 | 4.189 | 4.214 | 1,432,862 | -0.08(-1.96%) |
Sep 03, 2004 | 4.306 | 4.322 | 4.255 | 4.298 | 1,438,421 | +0.00(+0.03%) |
Sep 02, 2004 | 4.257 | 4.303 | 4.240 | 4.297 | 1,532,145 | +0.09(+2.03%) |
Sep 01, 2004 | 4.086 | 4.227 | 4.041 | 4.211 | 1,220,792 | +0.12(+2.95%) |
Aug 31, 2004 | 3.973 | 4.103 | 3.934 | 4.091 | 1,807,757 | +0.09(+2.30%) |
Aug 30, 2004 | 4.023 | 4.028 | 3.948 | 3.999 | 1,531,351 | +0.00(+0.09%) |
Aug 27, 2004 | 4.034 | 4.040 | 3.960 | 3.995 | 1,033,344 | -0.01(-0.22%) |
Aug 26, 2004 | 3.943 | 4.021 | 3.900 | 4.004 | 1,926,897 | +0.04(+0.92%) |
Aug 25, 2004 | 3.991 | 4.046 | 3.950 | 3.967 | 1,470,192 | +0.00(+0.06%) |
Aug 24, 2004 | 4.041 | 4.043 | 3.941 | 3.965 | 2,336,740 | -0.05(-1.16%) |
Aug 23, 2004 | 4.151 | 4.176 | 3.992 | 4.011 | 2,214,423 | -0.17(-4.07%) |
Aug 20, 2004 | 4.308 | 4.326 | 4.142 | 4.181 | 1,886,389 | -0.09(-2.01%) |
Aug 19, 2004 | 4.204 | 4.293 | 4.164 | 4.267 | 2,416,167 | +0.12(+2.85%) |
Aug 18, 2004 | 4.052 | 4.159 | 4.046 | 4.148 | 1,525,791 | +0.11(+2.84%) |
Aug 17, 2004 | 4.083 | 4.083 | 4.005 | 4.034 | 1,441,599 | -0.06(-1.38%) |
Aug 16, 2004 | 4.186 | 4.186 | 4.088 | 4.091 | 2,243,016 | +0.00(+0.03%) |
Aug 13, 2004 | 3.928 | 4.109 | 3.928 | 4.089 | 1,037,315 | +0.17(+4.30%) |
Aug 12, 2004 | 3.887 | 3.957 | 3.883 | 3.921 | 1,999,970 | +0.04(+1.01%) |
Aug 11, 2004 | 4.001 | 4.001 | 3.846 | 3.882 | 1,853,824 | -0.10(-2.62%) |
Aug 10, 2004 | 4.016 | 4.050 | 3.973 | 3.986 | 1,354,229 | -0.04(-0.94%) |
Aug 09, 2004 | 3.953 | 4.038 | 3.953 | 4.024 | 1,660,817 | +0.08(+2.14%) |
Aug 06, 2004 | 3.953 | 4.019 | 3.909 | 3.939 | 2,278,759 | -0.04(-1.11%) |
Aug 05, 2004 | 4.050 | 4.053 | 3.936 | 3.984 | 2,782,325 | -0.04(-1.00%) |
Aug 04, 2004 | 4.249 | 4.278 | 4.020 | 4.024 | 1,972,965 | -0.18(-4.17%) |
Aug 03, 2004 | 4.301 | 4.312 | 4.148 | 4.199 | 3,853,001 | -0.13(-3.05%) |
Aug 02, 2004 | 4.172 | 4.357 | 4.156 | 4.331 | 3,416,152 | +0.15(+3.68%) |
Jul 30, 2004 | 4.136 | 4.203 | 4.111 | 4.177 | 1,864,150 | +0.09(+2.16%) |
Jul 29, 2004 | 4.068 | 4.099 | 3.978 | 4.089 | 1,686,234 | +0.05(+1.31%) |
Jul 28, 2004 | 4.006 | 4.077 | 4.004 | 4.036 | 1,784,723 | +0.07(+1.68%) |
Jul 27, 2004 | 3.902 | 3.992 | 3.858 | 3.970 | 1,041,287 | +0.08(+1.97%) |
Jul 26, 2004 | 4.009 | 4.009 | 3.865 | 3.893 | 1,895,921 | -0.11(-2.74%) |
Jul 23, 2004 | 3.995 | 4.050 | 3.918 | 4.002 | 1,783,929 | +0.01(+0.19%) |
Jul 22, 2004 | 4.069 | 4.097 | 3.989 | 3.995 | 1,668,760 | -0.06(-1.40%) |
Jul 21, 2004 | 4.089 | 4.141 | 4.043 | 4.052 | 1,371,703 | -0.03(-0.83%) |
Jul 20, 2004 | 4.103 | 4.118 | 4.050 | 4.086 | 1,135,011 | -0.04(-1.07%) |
Jul 19, 2004 | 4.072 | 4.151 | 4.036 | 4.130 | 1,217,615 | +0.07(+1.71%) |
Jul 16, 2004 | 4.020 | 4.062 | 4.004 | 4.060 | 2,324,032 | +0.10(+2.61%) |
Jul 15, 2004 | 3.966 | 3.990 | 3.923 | 3.957 | 2,371,688 | -0.02(-0.57%) |
Jul 14, 2004 | 3.928 | 3.989 | 3.909 | 3.980 | 2,084,957 | +0.06(+1.64%) |
Jul 13, 2004 | 3.893 | 3.926 | 3.851 | 3.916 | 2,826,804 | -0.01(-0.19%) |
Jul 12, 2004 | 4.004 | 4.004 | 3.922 | 3.923 | 1,930,074 | -0.08(-1.92%) |
Jul 09, 2004 | 3.980 | 4.015 | 3.904 | 4.000 | 1,946,754 | +0.05(+1.28%) |
Jul 08, 2004 | 3.934 | 3.980 | 3.903 | 3.950 | 2,030,152 | +0.03(+0.71%) |
Jul 07, 2004 | 3.934 | 3.941 | 3.892 | 3.922 | 1,544,059 | -0.01(-0.32%) |
Jul 06, 2004 | 3.878 | 3.934 | 3.854 | 3.934 | 2,370,894 | +0.08(+2.12%) |
Jul 02, 2004 | 3.767 | 3.880 | 3.767 | 3.853 | 2,411,402 | +0.08(+2.17%) |
Jul 01, 2004 | 3.790 | 3.791 | 3.742 | 3.771 | 2,502,743 | +0.01(+0.17%) |
Jun 30, 2004 | 3.683 | 3.788 | 3.652 | 3.764 | 3,567,858 | +0.10(+2.71%) |
Jun 29, 2004 | 3.681 | 3.688 | 3.610 | 3.665 | 3,579,772 | -0.02(-0.58%) |
Jun 28, 2004 | 3.805 | 3.805 | 3.654 | 3.686 | 3,696,530 | -0.13(-3.40%) |
Jun 25, 2004 | 3.797 | 3.846 | 3.777 | 3.816 | 2,246,988 | +0.02(+0.53%) |
Jun 24, 2004 | 3.830 | 3.834 | 3.773 | 3.796 | 3,613,131 | +0.03(+0.67%) |
Jun 23, 2004 | 3.753 | 3.788 | 3.737 | 3.771 | 9,338,226 | +0.05(+1.46%) |
Jun 22, 2004 | 3.733 | 3.739 | 3.707 | 3.717 | 7,769,543 | +0.02(+0.48%) |
Jun 21, 2004 | 3.679 | 3.739 | 3.656 | 3.699 | 6,376,395 | +0.07(+1.91%) |
Jun 18, 2004 | 3.605 | 3.712 | 3.605 | 3.630 | 1,505,140 | +0.04(+1.05%) |
Jun 17, 2004 | 3.592 | 3.605 | 3.547 | 3.592 | 991,248 | +0.03(+0.81%) |
Jun 16, 2004 | 3.528 | 3.592 | 3.525 | 3.563 | 1,294,659 | +0.01(+0.32%) |
Jun 15, 2004 | 3.462 | 3.582 | 3.453 | 3.552 | 3,455,072 | +0.16(+4.64%) |
Jun 14, 2004 | 3.422 | 3.457 | 3.384 | 3.394 | 1,768,838 | -0.03(-0.81%) |
Jun 10, 2004 | 3.330 | 3.426 | 3.330 | 3.422 | 2,559,136 | +0.12(+3.54%) |
Jun 09, 2004 | 3.349 | 3.349 | 3.294 | 3.305 | 2,200,920 | -0.03(-0.94%) |
Jun 08, 2004 | 3.372 | 3.431 | 3.336 | 3.336 | 1,900,686 | -0.02(-0.64%) |
Jun 07, 2004 | 3.306 | 3.398 | 3.306 | 3.358 | 1,451,130 | +0.03(+0.98%) |
Jun 04, 2004 | 3.290 | 3.325 | 3.284 | 3.325 | 1,274,802 | +0.05(+1.58%) |
Jun 03, 2004 | 3.475 | 3.475 | 3.263 | 3.273 | 2,762,469 | -0.10(-3.02%) |
Jun 02, 2004 | 3.443 | 3.447 | 3.375 | 3.375 | 1,375,674 | -0.07(-1.97%) |