Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.205 | 3.296 | 3.175 | 3.175 | 422,275 | -0.03(-0.94%) |
Apr 28, 2005 | 3.424 | 3.454 | 3.115 | 3.205 | 549,492 | -0.23(-6.59%) |
Apr 27, 2005 | 3.432 | 3.499 | 3.394 | 3.432 | 61,455 | -0.01(-0.22%) |
Apr 26, 2005 | 3.469 | 3.537 | 3.439 | 3.439 | 116,125 | -0.06(-1.72%) |
Apr 25, 2005 | 3.439 | 3.499 | 3.432 | 3.499 | 55,973 | +0.04(+1.09%) |
Apr 22, 2005 | 3.432 | 3.469 | 3.416 | 3.462 | 90,542 | -0.01(-0.22%) |
Apr 21, 2005 | 3.379 | 3.469 | 3.379 | 3.469 | 97,120 | +0.09(+2.68%) |
Apr 20, 2005 | 3.469 | 3.477 | 3.361 | 3.379 | 112,370 | -0.08(-2.40%) |
Apr 19, 2005 | 3.386 | 3.499 | 3.379 | 3.462 | 171,886 | +0.08(+2.23%) |
Apr 18, 2005 | 3.394 | 3.432 | 3.356 | 3.386 | 133,466 | +0.01(+0.22%) |
Apr 15, 2005 | 3.394 | 3.424 | 3.356 | 3.379 | 116,776 | -0.02(-0.44%) |
Apr 14, 2005 | 3.394 | 3.439 | 3.379 | 3.394 | 111,126 | +0.00(+0.00%) |
Apr 13, 2005 | 3.522 | 3.522 | 3.394 | 3.394 | 169,522 | -0.11(-3.02%) |
Apr 12, 2005 | 3.401 | 3.545 | 3.394 | 3.499 | 128,659 | +0.08(+2.43%) |
Apr 11, 2005 | 3.416 | 3.454 | 3.392 | 3.416 | 89,392 | +0.00(+0.00%) |
Apr 08, 2005 | 3.477 | 3.499 | 3.401 | 3.416 | 89,462 | -0.08(-2.16%) |
Apr 07, 2005 | 3.484 | 3.545 | 3.469 | 3.492 | 61,698 | -0.02(-0.64%) |
Apr 06, 2005 | 3.545 | 3.582 | 3.462 | 3.514 | 112,654 | +0.03(+0.87%) |
Apr 05, 2005 | 3.499 | 3.552 | 3.439 | 3.484 | 97,319 | -0.05(-1.28%) |
Apr 04, 2005 | 3.462 | 3.582 | 3.447 | 3.530 | 89,030 | +0.07(+1.96%) |
Apr 01, 2005 | 3.582 | 3.665 | 3.439 | 3.462 | 148,528 | -0.14(-3.77%) |
Mar 31, 2005 | 3.552 | 3.620 | 3.469 | 3.597 | 236,460 | +0.02(+0.42%) |
Mar 30, 2005 | 3.522 | 3.613 | 3.492 | 3.582 | 133,569 | +0.04(+1.06%) |
Mar 29, 2005 | 3.530 | 3.582 | 3.432 | 3.545 | 125,938 | +0.07(+1.95%) |
Mar 28, 2005 | 3.432 | 3.507 | 3.349 | 3.477 | 191,751 | +0.02(+0.66%) |
Mar 24, 2005 | 3.454 | 3.605 | 3.401 | 3.454 | 198,567 | +0.05(+1.55%) |
Mar 23, 2005 | 3.530 | 3.560 | 3.386 | 3.401 | 355,145 | -0.14(-4.04%) |
Mar 22, 2005 | 3.684 | 3.748 | 3.545 | 3.545 | 301,764 | -0.16(-4.28%) |
Mar 21, 2005 | 3.462 | 3.718 | 3.439 | 3.703 | 326,340 | +0.21(+6.05%) |
Mar 18, 2005 | 3.590 | 3.590 | 3.432 | 3.492 | 279,991 | -0.06(-1.70%) |
Mar 17, 2005 | 3.484 | 3.582 | 3.477 | 3.552 | 234,128 | +0.02(+0.43%) |
Mar 16, 2005 | 3.605 | 3.673 | 3.530 | 3.537 | 233,947 | -0.08(-2.09%) |
Mar 15, 2005 | 3.733 | 3.742 | 3.545 | 3.613 | 287,008 | -0.10(-2.64%) |
Mar 14, 2005 | 3.763 | 3.824 | 3.665 | 3.711 | 259,973 | -0.08(-1.99%) |
Mar 11, 2005 | 3.733 | 3.854 | 3.703 | 3.786 | 244,383 | -0.01(-0.20%) |
Mar 10, 2005 | 3.771 | 3.801 | 3.733 | 3.794 | 171,455 | -0.02(-0.40%) |
Mar 09, 2005 | 3.846 | 3.884 | 3.756 | 3.809 | 189,993 | -0.05(-1.37%) |
Mar 08, 2005 | 3.959 | 3.959 | 3.861 | 3.861 | 248,235 | -0.06(-1.54%) |
Mar 07, 2005 | 3.877 | 3.959 | 3.778 | 3.922 | 209,724 | +0.00(+0.00%) |
Mar 04, 2005 | 3.959 | 3.959 | 3.869 | 3.922 | 206,464 | -0.02(-0.57%) |
Mar 03, 2005 | 3.959 | 4.035 | 3.824 | 3.944 | 361,358 | -0.04(-0.95%) |
Mar 02, 2005 | 3.869 | 4.103 | 3.851 | 3.982 | 443,651 | +0.04(+0.96%) |
Mar 01, 2005 | 3.801 | 3.967 | 3.801 | 3.944 | 707,071 | +0.11(+2.95%) |
Feb 28, 2005 | 3.771 | 3.846 | 3.733 | 3.831 | 510,195 | +0.02(+0.59%) |
Feb 25, 2005 | 3.741 | 3.831 | 3.741 | 3.809 | 620,840 | +0.12(+3.27%) |
Feb 24, 2005 | 3.537 | 3.718 | 3.537 | 3.688 | 347,603 | +0.12(+3.38%) |
Feb 23, 2005 | 3.484 | 3.590 | 3.484 | 3.567 | 170,019 | +0.06(+1.72%) |
Feb 22, 2005 | 3.545 | 3.582 | 3.499 | 3.507 | 273,860 | -0.05(-1.48%) |
Feb 18, 2005 | 3.567 | 3.613 | 3.530 | 3.560 | 150,759 | +0.03(+0.85%) |
Feb 17, 2005 | 3.620 | 3.620 | 3.484 | 3.530 | 126,294 | -0.06(-1.78%) |
Feb 16, 2005 | 3.545 | 3.620 | 3.530 | 3.594 | 268,148 | +0.01(+0.32%) |
Feb 15, 2005 | 3.620 | 3.620 | 3.507 | 3.582 | 279,348 | +0.04(+1.06%) |
Feb 14, 2005 | 3.620 | 3.620 | 3.469 | 3.545 | 238,719 | -0.06(-1.67%) |
Feb 11, 2005 | 3.394 | 3.620 | 3.379 | 3.605 | 564,336 | +0.27(+8.14%) |
Feb 10, 2005 | 3.432 | 3.432 | 3.311 | 3.333 | 303,571 | -0.06(-1.78%) |
Feb 09, 2005 | 3.394 | 3.432 | 3.386 | 3.394 | 153,201 | +0.00(+0.00%) |
Feb 08, 2005 | 3.394 | 3.447 | 3.379 | 3.394 | 423,520 | +0.01(+0.22%) |
Feb 07, 2005 | 3.432 | 3.462 | 3.379 | 3.386 | 353,317 | -0.05(-1.32%) |
Feb 04, 2005 | 3.401 | 3.447 | 3.401 | 3.432 | 391,058 | +0.03(+0.89%) |
Feb 03, 2005 | 3.439 | 3.447 | 3.318 | 3.401 | 591,975 | -0.04(-1.10%) |
Feb 02, 2005 | 3.492 | 3.496 | 3.394 | 3.439 | 450,837 | -0.05(-1.30%) |
Feb 01, 2005 | 3.605 | 3.650 | 3.394 | 3.484 | 1,961,551 | -0.15(-4.25%) |
Jan 31, 2005 | 3.658 | 3.733 | 3.605 | 3.639 | 238,843 | -0.02(-0.52%) |
Jan 28, 2005 | 3.582 | 3.680 | 3.582 | 3.658 | 186,763 | +0.06(+1.68%) |
Jan 27, 2005 | 3.522 | 3.861 | 3.492 | 3.597 | 734,172 | +0.17(+5.07%) |
Jan 26, 2005 | 3.349 | 3.477 | 3.318 | 3.424 | 83,437 | +0.08(+2.25%) |
Jan 25, 2005 | 3.318 | 3.394 | 3.273 | 3.349 | 116,463 | +0.08(+2.30%) |
Jan 24, 2005 | 3.394 | 3.484 | 3.258 | 3.273 | 306,636 | -0.09(-2.69%) |
Jan 21, 2005 | 3.394 | 3.454 | 3.356 | 3.364 | 84,214 | -0.03(-0.89%) |
Jan 20, 2005 | 3.394 | 3.484 | 3.386 | 3.394 | 173,794 | -0.02(-0.66%) |
Jan 19, 2005 | 3.537 | 3.537 | 3.394 | 3.416 | 148,880 | -0.09(-2.58%) |
Jan 18, 2005 | 3.432 | 3.537 | 3.364 | 3.507 | 155,898 | +0.09(+2.65%) |
Jan 14, 2005 | 3.311 | 3.432 | 3.311 | 3.416 | 108,265 | +0.06(+1.80%) |
Jan 13, 2005 | 3.386 | 3.409 | 3.311 | 3.356 | 121,365 | -0.01(-0.22%) |
Jan 12, 2005 | 3.371 | 3.379 | 3.281 | 3.364 | 134,085 | +0.03(+0.91%) |
Jan 11, 2005 | 3.371 | 3.371 | 3.258 | 3.333 | 142,165 | -0.04(-1.12%) |
Jan 10, 2005 | 3.379 | 3.462 | 3.349 | 3.371 | 198,352 | -0.01(-0.22%) |
Jan 07, 2005 | 3.499 | 3.545 | 3.318 | 3.379 | 319,134 | -0.12(-3.45%) |
Jan 06, 2005 | 3.507 | 3.537 | 3.409 | 3.499 | 682,103 | +0.05(+1.53%) |
Jan 05, 2005 | 3.688 | 3.733 | 3.409 | 3.447 | 1,721,326 | -0.32(-8.60%) |
Jan 04, 2005 | 3.782 | 3.839 | 3.688 | 3.771 | 271,794 | -0.02(-0.40%) |
Jan 03, 2005 | 3.929 | 3.952 | 3.778 | 3.786 | 366,966 | -0.05(-1.18%) |
Dec 31, 2004 | 3.854 | 3.877 | 3.816 | 3.831 | 146,516 | -0.02(-0.59%) |
Dec 30, 2004 | 3.756 | 3.907 | 3.756 | 3.854 | 277,651 | +0.10(+2.61%) |
Dec 29, 2004 | 3.748 | 3.786 | 3.711 | 3.756 | 168,261 | -0.02(-0.40%) |
Dec 28, 2004 | 3.771 | 3.778 | 3.703 | 3.771 | 200,216 | +0.00(+0.00%) |
Dec 27, 2004 | 3.778 | 3.801 | 3.665 | 3.771 | 196,106 | +0.04(+1.01%) |
Dec 23, 2004 | 3.816 | 3.816 | 3.733 | 3.733 | 139,355 | +0.00(+0.00%) |
Dec 22, 2004 | 3.756 | 3.831 | 3.718 | 3.733 | 345,406 | -0.03(-0.80%) |
Dec 21, 2004 | 3.809 | 3.809 | 3.719 | 3.763 | 118,538 | +0.03(+0.81%) |
Dec 20, 2004 | 3.816 | 3.831 | 3.711 | 3.733 | 210,426 | -0.02(-0.40%) |
Dec 17, 2004 | 3.756 | 3.809 | 3.696 | 3.748 | 165,079 | -0.01(-0.20%) |
Dec 16, 2004 | 3.809 | 3.809 | 3.741 | 3.756 | 148,372 | +0.00(+0.00%) |
Dec 15, 2004 | 3.696 | 3.831 | 3.696 | 3.756 | 179,266 | -0.06(-1.58%) |
Dec 14, 2004 | 3.711 | 3.824 | 3.696 | 3.816 | 104,483 | +0.08(+2.22%) |
Dec 13, 2004 | 3.884 | 3.907 | 3.726 | 3.733 | 205,918 | -0.14(-3.70%) |
Dec 10, 2004 | 3.816 | 3.899 | 3.771 | 3.877 | 302,844 | +0.07(+1.78%) |
Dec 09, 2004 | 3.854 | 3.861 | 3.696 | 3.809 | 218,381 | -0.04(-0.98%) |
Dec 08, 2004 | 3.824 | 3.861 | 3.763 | 3.846 | 458,376 | +0.10(+2.62%) |
Dec 07, 2004 | 3.771 | 3.899 | 3.696 | 3.748 | 554,772 | -0.01(-0.20%) |
Dec 06, 2004 | 3.643 | 3.824 | 3.575 | 3.756 | 594,550 | +0.20(+5.73%) |
Dec 03, 2004 | 3.484 | 3.597 | 3.469 | 3.552 | 359,991 | +0.05(+1.29%) |
Dec 02, 2004 | 3.545 | 3.650 | 3.492 | 3.507 | 323,793 | -0.02(-0.64%) |
Dec 01, 2004 | 3.492 | 3.643 | 3.484 | 3.530 | 649,709 | +0.06(+1.85%) |
Nov 30, 2004 | 3.424 | 3.567 | 3.401 | 3.465 | 287,463 | -0.02(-0.54%) |
Nov 29, 2004 | 3.673 | 3.673 | 3.439 | 3.484 | 872,466 | -0.14(-3.75%) |
Nov 26, 2004 | 3.643 | 3.658 | 3.582 | 3.620 | 116,417 | +0.05(+1.27%) |
Nov 24, 2004 | 3.530 | 3.650 | 3.530 | 3.575 | 460,895 | -0.05(-1.46%) |
Nov 23, 2004 | 3.726 | 3.801 | 3.552 | 3.628 | 321,539 | -0.13(-3.41%) |
Nov 22, 2004 | 3.733 | 3.763 | 3.620 | 3.756 | 148,770 | +0.02(+0.61%) |
Nov 19, 2004 | 3.718 | 3.824 | 3.703 | 3.733 | 301,252 | -0.10(-2.56%) |
Nov 18, 2004 | 3.726 | 3.839 | 3.696 | 3.831 | 340,765 | +0.05(+1.40%) |
Nov 17, 2004 | 3.748 | 3.801 | 3.597 | 3.778 | 496,696 | +0.08(+2.24%) |
Nov 16, 2004 | 3.613 | 3.741 | 3.537 | 3.696 | 446,840 | +0.12(+3.38%) |
Nov 15, 2004 | 3.409 | 3.590 | 3.341 | 3.575 | 751,408 | +0.10(+2.82%) |
Nov 12, 2004 | 3.462 | 3.507 | 3.318 | 3.477 | 328,302 | +0.05(+1.54%) |
Nov 11, 2004 | 3.439 | 3.439 | 3.379 | 3.424 | 263,596 | +0.05(+1.57%) |
Nov 10, 2004 | 3.341 | 3.394 | 3.288 | 3.371 | 368,610 | +0.08(+2.29%) |
Nov 09, 2004 | 3.311 | 3.349 | 3.235 | 3.296 | 545,888 | +0.02(+0.69%) |
Nov 08, 2004 | 3.288 | 3.311 | 3.122 | 3.273 | 913,968 | +0.14(+4.58%) |
Nov 05, 2004 | 3.273 | 3.333 | 3.122 | 3.130 | 332,014 | -0.18(-5.47%) |
Nov 04, 2004 | 3.356 | 3.356 | 3.213 | 3.311 | 152,880 | -0.01(-0.23%) |
Nov 03, 2004 | 3.318 | 3.318 | 3.205 | 3.318 | 300,589 | +0.11(+3.53%) |
Nov 02, 2004 | 3.341 | 3.341 | 3.175 | 3.205 | 174,758 | -0.04(-1.16%) |
Nov 01, 2004 | 3.296 | 3.326 | 3.168 | 3.243 | 309,473 | +0.07(+2.14%) |
Oct 29, 2004 | 3.213 | 3.333 | 3.168 | 3.175 | 270,225 | -0.07(-2.09%) |
Oct 28, 2004 | 3.394 | 3.545 | 3.160 | 3.243 | 1,000,154 | -0.17(-4.87%) |
Oct 27, 2004 | 3.477 | 3.560 | 3.401 | 3.409 | 276,988 | -0.02(-0.44%) |
Oct 26, 2004 | 3.469 | 3.569 | 3.416 | 3.424 | 236,149 | -0.05(-1.52%) |
Oct 25, 2004 | 3.379 | 3.575 | 3.364 | 3.477 | 258,955 | +0.05(+1.54%) |
Oct 22, 2004 | 3.552 | 3.635 | 3.394 | 3.424 | 322,070 | -0.16(-4.42%) |
Oct 21, 2004 | 3.741 | 3.741 | 3.560 | 3.582 | 331,882 | -0.10(-2.66%) |
Oct 20, 2004 | 3.613 | 3.726 | 3.590 | 3.680 | 234,027 | +0.05(+1.25%) |
Oct 19, 2004 | 3.665 | 3.778 | 3.628 | 3.635 | 179,531 | -0.06(-1.63%) |
Oct 18, 2004 | 3.726 | 3.726 | 3.643 | 3.696 | 237,342 | +0.03(+0.82%) |
Oct 15, 2004 | 3.726 | 3.733 | 3.658 | 3.665 | 260,016 | +0.01(+0.21%) |
Oct 14, 2004 | 3.665 | 3.786 | 3.635 | 3.658 | 397,781 | -0.07(-1.82%) |
Oct 13, 2004 | 3.877 | 3.914 | 3.696 | 3.726 | 208,304 | -0.05(-1.40%) |
Oct 12, 2004 | 3.771 | 3.892 | 3.771 | 3.778 | 271,684 | -0.09(-2.34%) |
Oct 11, 2004 | 3.922 | 3.922 | 3.816 | 3.869 | 78,628 | +0.02(+0.59%) |
Oct 08, 2004 | 3.809 | 3.959 | 3.786 | 3.846 | 167,200 | +0.00(+0.00%) |
Oct 07, 2004 | 3.846 | 3.975 | 3.809 | 3.846 | 191,995 | -0.02(-0.39%) |
Oct 06, 2004 | 3.975 | 4.051 | 3.831 | 3.861 | 157,919 | -0.05(-1.35%) |
Oct 05, 2004 | 3.809 | 3.997 | 3.786 | 3.914 | 346,202 | +0.09(+2.37%) |
Oct 04, 2004 | 4.223 | 4.223 | 3.628 | 3.824 | 1,534,241 | -0.32(-7.82%) |
Oct 01, 2004 | 4.012 | 4.337 | 4.012 | 4.148 | 244,767 | +0.11(+2.61%) |
Sep 30, 2004 | 4.223 | 4.261 | 3.982 | 4.042 | 160,438 | -0.18(-4.29%) |
Sep 29, 2004 | 4.231 | 4.314 | 4.148 | 4.223 | 68,285 | -0.01(-0.18%) |
Sep 28, 2004 | 3.959 | 4.291 | 3.907 | 4.231 | 212,415 | +0.33(+8.51%) |
Sep 27, 2004 | 4.058 | 4.118 | 3.899 | 3.899 | 242,646 | -0.21(-5.14%) |
Sep 24, 2004 | 4.103 | 4.239 | 4.089 | 4.110 | 84,992 | -0.02(-0.55%) |
Sep 23, 2004 | 4.276 | 4.284 | 4.133 | 4.133 | 130,737 | -0.09(-2.14%) |
Sep 22, 2004 | 4.306 | 4.420 | 4.058 | 4.223 | 378,024 | -0.19(-4.27%) |
Sep 21, 2004 | 4.487 | 4.533 | 4.374 | 4.412 | 190,139 | -0.11(-2.50%) |
Sep 20, 2004 | 4.623 | 4.676 | 4.502 | 4.525 | 206,978 | -0.16(-3.38%) |
Sep 17, 2004 | 4.608 | 4.782 | 4.540 | 4.683 | 404,410 | +0.10(+2.14%) |
Sep 16, 2004 | 4.254 | 4.623 | 4.186 | 4.585 | 308,015 | +0.38(+9.16%) |
Sep 15, 2004 | 4.367 | 4.374 | 4.140 | 4.201 | 158,051 | -0.14(-3.13%) |
Sep 14, 2004 | 4.299 | 4.397 | 4.253 | 4.337 | 124,903 | +0.08(+1.77%) |
Sep 13, 2004 | 4.299 | 4.344 | 4.208 | 4.261 | 186,824 | +0.01(+0.18%) |
Sep 10, 2004 | 4.178 | 4.261 | 4.110 | 4.254 | 184,703 | +0.18(+4.44%) |
Sep 09, 2004 | 3.861 | 4.216 | 3.861 | 4.073 | 326,180 | +0.17(+4.25%) |
Sep 08, 2004 | 3.982 | 4.035 | 3.884 | 3.907 | 245,828 | -0.10(-2.45%) |
Sep 07, 2004 | 4.186 | 4.261 | 3.959 | 4.005 | 170,250 | -0.15(-3.63%) |
Sep 03, 2004 | 4.156 | 4.178 | 4.073 | 4.156 | 108,063 | +0.05(+1.10%) |
Sep 02, 2004 | 4.299 | 4.306 | 4.110 | 4.110 | 136,571 | -0.05(-1.27%) |
Sep 01, 2004 | 4.065 | 4.495 | 4.065 | 4.163 | 181,785 | +0.08(+2.03%) |
Aug 31, 2004 | 4.073 | 4.103 | 3.846 | 4.080 | 288,391 | +0.08(+2.08%) |
Aug 30, 2004 | 4.110 | 4.124 | 3.944 | 3.997 | 278,844 | -0.11(-2.75%) |
Aug 27, 2004 | 4.261 | 4.276 | 4.073 | 4.110 | 209,630 | -0.09(-2.15%) |
Aug 26, 2004 | 4.291 | 4.314 | 4.148 | 4.201 | 187,487 | -0.10(-2.28%) |
Aug 25, 2004 | 4.427 | 4.435 | 4.148 | 4.299 | 303,241 | -0.11(-2.56%) |
Aug 24, 2004 | 4.291 | 4.412 | 4.231 | 4.412 | 64,970 | +0.15(+3.54%) |
Aug 23, 2004 | 4.367 | 4.389 | 4.231 | 4.261 | 65,766 | -0.03(-0.70%) |
Aug 20, 2004 | 4.412 | 4.487 | 4.231 | 4.291 | 164,151 | -0.11(-2.40%) |
Aug 19, 2004 | 4.442 | 4.563 | 4.314 | 4.397 | 114,295 | -0.10(-2.18%) |
Aug 18, 2004 | 4.525 | 4.525 | 4.359 | 4.495 | 172,491 | +0.05(+1.19%) |
Aug 17, 2004 | 4.412 | 4.510 | 4.306 | 4.442 | 300,457 | +0.14(+3.33%) |
Aug 16, 2004 | 4.148 | 4.306 | 4.080 | 4.299 | 289,452 | +0.22(+5.36%) |
Aug 13, 2004 | 4.163 | 4.163 | 4.027 | 4.080 | 129,278 | +0.01(+0.19%) |
Aug 12, 2004 | 4.193 | 4.223 | 4.027 | 4.073 | 214,536 | -0.15(-3.57%) |
Aug 11, 2004 | 4.163 | 4.329 | 4.125 | 4.223 | 169,852 | -0.08(-1.93%) |
Aug 10, 2004 | 4.156 | 4.306 | 4.125 | 4.306 | 202,205 | +0.16(+3.82%) |
Aug 09, 2004 | 4.254 | 4.278 | 4.118 | 4.148 | 307,087 | -0.07(-1.61%) |
Aug 06, 2004 | 4.382 | 4.382 | 4.110 | 4.216 | 244,105 | -0.08(-1.93%) |
Aug 05, 2004 | 4.480 | 4.480 | 4.299 | 4.299 | 146,648 | -0.13(-2.90%) |
Aug 04, 2004 | 4.412 | 4.518 | 4.299 | 4.427 | 276,192 | -0.07(-1.51%) |
Aug 03, 2004 | 4.525 | 4.646 | 4.412 | 4.495 | 259,759 | -0.07(-1.49%) |
Aug 02, 2004 | 4.691 | 4.834 | 4.533 | 4.563 | 334,136 | -0.15(-3.20%) |
Jul 30, 2004 | 4.782 | 4.895 | 4.616 | 4.714 | 236,016 | -0.03(-0.64%) |
Jul 29, 2004 | 5.008 | 5.242 | 4.570 | 4.744 | 433,051 | -0.18(-3.68%) |
Jul 28, 2004 | 5.015 | 5.015 | 4.759 | 4.925 | 167,996 | -0.09(-1.80%) |
Jul 27, 2004 | 4.864 | 5.015 | 4.759 | 5.015 | 166,802 | +0.20(+4.07%) |
Jul 26, 2004 | 4.902 | 5.128 | 4.714 | 4.819 | 190,404 | -0.14(-2.89%) |
Jul 23, 2004 | 5.045 | 5.166 | 4.834 | 4.963 | 224,348 | -0.20(-3.80%) |
Jul 22, 2004 | 4.902 | 5.174 | 4.789 | 5.159 | 174,758 | +0.20(+3.95%) |
Jul 21, 2004 | 5.279 | 5.279 | 4.955 | 4.963 | 287,463 | -0.26(-4.91%) |
Jul 20, 2004 | 5.166 | 5.249 | 4.963 | 5.219 | 143,466 | +0.10(+1.91%) |
Jul 19, 2004 | 5.113 | 5.189 | 4.699 | 5.121 | 301,385 | +0.05(+1.04%) |
Jul 16, 2004 | 5.174 | 5.226 | 4.940 | 5.068 | 184,968 | -0.10(-1.90%) |
Jul 15, 2004 | 5.166 | 5.272 | 5.098 | 5.166 | 145,853 | -0.04(-0.72%) |
Jul 14, 2004 | 4.963 | 5.264 | 4.902 | 5.204 | 278,314 | +0.18(+3.60%) |
Jul 13, 2004 | 4.940 | 5.128 | 4.940 | 5.023 | 135,378 | +0.01(+0.15%) |
Jul 12, 2004 | 5.068 | 5.083 | 4.932 | 5.015 | 220,635 | -0.02(-0.43%) |
Jul 09, 2004 | 4.917 | 5.106 | 4.917 | 5.037 | 191,067 | +0.06(+1.20%) |
Jul 08, 2004 | 5.166 | 5.166 | 4.902 | 4.978 | 248,082 | -0.26(-4.90%) |
Jul 07, 2004 | 5.279 | 5.279 | 5.136 | 5.234 | 174,758 | -0.03(-0.57%) |
Jul 06, 2004 | 5.272 | 5.309 | 5.068 | 5.264 | 398,974 | -0.07(-1.27%) |
Jul 02, 2004 | 5.392 | 5.468 | 5.204 | 5.332 | 223,155 | -0.06(-1.12%) |
Jul 01, 2004 | 5.287 | 5.475 | 5.242 | 5.392 | 390,488 | +0.00(+0.00%) |
Jun 30, 2004 | 5.302 | 5.407 | 5.136 | 5.392 | 509,690 | +0.04(+0.70%) |
Jun 29, 2004 | 5.257 | 5.400 | 5.068 | 5.355 | 604,229 | +0.15(+2.90%) |
Jun 28, 2004 | 4.902 | 5.249 | 4.864 | 5.204 | 739,740 | +0.34(+6.98%) |
Jun 25, 2004 | 4.570 | 4.876 | 4.563 | 4.864 | 783,894 | +0.26(+5.74%) |
Jun 24, 2004 | 4.638 | 4.721 | 4.533 | 4.601 | 401,095 | -0.05(-0.97%) |
Jun 23, 2004 | 4.548 | 4.819 | 4.548 | 4.646 | 314,114 | +0.05(+1.15%) |
Jun 22, 2004 | 4.480 | 4.676 | 4.435 | 4.593 | 263,728 | +0.00(+0.00%) |
Jun 21, 2004 | 4.661 | 4.759 | 4.487 | 4.593 | 239,994 | -0.04(-0.81%) |
Jun 18, 2004 | 4.608 | 4.789 | 4.548 | 4.631 | 482,641 | -0.07(-1.44%) |
Jun 17, 2004 | 4.857 | 4.887 | 4.646 | 4.699 | 304,169 | -0.11(-2.20%) |
Jun 16, 2004 | 4.668 | 4.804 | 4.623 | 4.804 | 503,590 | +0.20(+4.43%) |
Jun 15, 2004 | 4.525 | 4.616 | 4.510 | 4.601 | 386,908 | +0.11(+2.52%) |
Jun 14, 2004 | 4.578 | 4.593 | 4.450 | 4.487 | 321,672 | -0.20(-4.19%) |
Jun 10, 2004 | 4.548 | 4.751 | 4.540 | 4.683 | 256,436 | +0.23(+5.25%) |
Jun 09, 2004 | 4.495 | 4.902 | 4.412 | 4.450 | 872,864 | +0.00(+0.00%) |
Jun 08, 2004 | 4.638 | 4.638 | 4.427 | 4.450 | 174,625 | -0.13(-2.80%) |
Jun 07, 2004 | 4.721 | 4.782 | 4.450 | 4.578 | 569,755 | -0.09(-1.94%) |
Jun 04, 2004 | 4.540 | 4.714 | 4.435 | 4.668 | 590,439 | +0.22(+4.92%) |
Jun 03, 2004 | 4.042 | 4.525 | 4.035 | 4.450 | 719,055 | +0.35(+8.66%) |
Jun 02, 2004 | 4.095 | 4.193 | 4.035 | 4.095 | 164,416 | -0.02(-0.55%) |
Jun 01, 2004 | 4.186 | 4.193 | 4.035 | 4.118 | 112,174 | -0.05(-1.09%) |
May 28, 2004 | 4.171 | 4.223 | 4.079 | 4.163 | 98,649 | -0.14(-3.16%) |
May 27, 2004 | 4.201 | 4.337 | 4.148 | 4.299 | 88,042 | +0.06(+1.42%) |
May 26, 2004 | 4.035 | 4.239 | 4.030 | 4.239 | 124,638 | +0.17(+4.27%) |
May 25, 2004 | 4.035 | 4.276 | 3.997 | 4.065 | 207,774 | -0.04(-0.92%) |
May 24, 2004 | 4.035 | 4.103 | 3.975 | 4.103 | 85,390 | +0.11(+2.64%) |
May 21, 2004 | 4.042 | 4.042 | 3.929 | 3.997 | 99,312 | -0.01(-0.19%) |
May 20, 2004 | 3.975 | 4.027 | 3.922 | 4.005 | 262,535 | +0.02(+0.38%) |
May 19, 2004 | 3.959 | 4.208 | 3.959 | 3.990 | 191,332 | +0.01(+0.19%) |
May 18, 2004 | 4.012 | 4.208 | 3.922 | 3.982 | 170,250 | -0.10(-2.40%) |
May 17, 2004 | 4.080 | 4.254 | 4.020 | 4.080 | 149,433 | -0.26(-5.91%) |
May 14, 2004 | 4.171 | 4.359 | 4.163 | 4.337 | 228,591 | +0.03(+0.70%) |
May 13, 2004 | 4.344 | 4.359 | 4.201 | 4.306 | 120,792 | -0.02(-0.35%) |
May 12, 2004 | 4.208 | 4.367 | 4.073 | 4.321 | 156,725 | +0.05(+1.24%) |
May 11, 2004 | 4.027 | 4.374 | 3.975 | 4.269 | 151,156 | +0.36(+9.27%) |
May 10, 2004 | 4.080 | 4.103 | 3.846 | 3.907 | 449,360 | -0.18(-4.43%) |
May 07, 2004 | 4.178 | 4.294 | 4.080 | 4.088 | 173,565 | -0.12(-2.87%) |
May 06, 2004 | 4.148 | 4.299 | 4.080 | 4.208 | 184,172 | -0.05(-1.06%) |
May 05, 2004 | 4.306 | 4.359 | 4.148 | 4.254 | 248,480 | -0.02(-0.53%) |
May 04, 2004 | 4.254 | 4.291 | 4.110 | 4.276 | 136,306 | +0.11(+2.53%) |