Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.016 | 3.199 | 3.016 | 3.151 | 82,001 | +0.14(+4.82%) |
Apr 28, 2005 | 3.025 | 3.074 | 3.006 | 3.006 | 103,531 | -0.06(-1.89%) |
Apr 27, 2005 | 3.016 | 3.093 | 2.967 | 3.064 | 25,359 | +0.01(+0.32%) |
Apr 26, 2005 | 3.151 | 3.219 | 3.016 | 3.054 | 83,155 | -0.14(-4.53%) |
Apr 25, 2005 | 3.199 | 3.199 | 3.132 | 3.199 | 33,200 | +0.06(+1.85%) |
Apr 22, 2005 | 3.219 | 3.257 | 3.122 | 3.141 | 69,548 | -0.10(-2.99%) |
Apr 21, 2005 | 3.277 | 3.277 | 3.161 | 3.238 | 80,316 | +0.03(+0.90%) |
Apr 20, 2005 | 3.238 | 3.286 | 3.180 | 3.209 | 57,557 | -0.08(-2.35%) |
Apr 19, 2005 | 3.286 | 3.325 | 3.238 | 3.286 | 31,350 | +0.04(+1.19%) |
Apr 18, 2005 | 3.093 | 3.344 | 3.093 | 3.248 | 40,141 | +0.14(+4.35%) |
Apr 15, 2005 | 3.219 | 3.286 | 3.103 | 3.112 | 52,737 | -0.15(-4.73%) |
Apr 14, 2005 | 3.238 | 3.373 | 3.238 | 3.267 | 33,962 | +0.00(+0.00%) |
Apr 13, 2005 | 3.489 | 3.489 | 3.238 | 3.267 | 316,434 | -0.21(-6.11%) |
Apr 12, 2005 | 3.480 | 3.538 | 3.451 | 3.480 | 49,789 | -0.03(-0.83%) |
Apr 11, 2005 | 3.431 | 3.557 | 3.383 | 3.509 | 143,117 | +0.08(+2.25%) |
Apr 08, 2005 | 3.528 | 3.528 | 3.422 | 3.431 | 19,442 | -0.10(-2.74%) |
Apr 07, 2005 | 3.528 | 3.547 | 3.393 | 3.528 | 43,434 | +0.02(+0.55%) |
Apr 06, 2005 | 3.576 | 3.625 | 3.489 | 3.509 | 55,190 | -0.05(-1.36%) |
Apr 05, 2005 | 3.625 | 3.702 | 3.547 | 3.557 | 148,570 | -0.02(-0.54%) |
Apr 04, 2005 | 3.325 | 3.615 | 3.325 | 3.576 | 84,021 | +0.16(+4.82%) |
Apr 01, 2005 | 3.431 | 3.451 | 3.373 | 3.412 | 75,299 | +0.01(+0.28%) |
Mar 31, 2005 | 3.335 | 3.412 | 3.219 | 3.402 | 51,507 | +0.04(+1.15%) |
Mar 30, 2005 | 3.219 | 3.373 | 3.199 | 3.364 | 139,845 | +0.02(+0.58%) |
Mar 29, 2005 | 3.325 | 3.383 | 3.277 | 3.344 | 75,119 | +0.03(+0.87%) |
Mar 28, 2005 | 3.335 | 3.373 | 3.267 | 3.315 | 125,358 | +0.01(+0.29%) |
Mar 24, 2005 | 3.103 | 3.364 | 3.083 | 3.306 | 80,535 | +0.25(+8.23%) |
Mar 23, 2005 | 3.132 | 3.190 | 3.054 | 3.054 | 80,892 | -0.10(-3.07%) |
Mar 22, 2005 | 3.103 | 3.286 | 3.103 | 3.151 | 101,430 | +0.02(+0.62%) |
Mar 21, 2005 | 3.325 | 3.354 | 3.132 | 3.132 | 215,524 | -0.23(-6.90%) |
Mar 18, 2005 | 3.335 | 3.518 | 3.325 | 3.364 | 160,450 | -0.12(-3.33%) |
Mar 17, 2005 | 3.431 | 3.528 | 3.325 | 3.480 | 131,763 | +0.11(+3.15%) |
Mar 16, 2005 | 3.818 | 3.818 | 3.344 | 3.373 | 400,620 | -0.44(-11.65%) |
Mar 15, 2005 | 3.770 | 3.953 | 3.702 | 3.818 | 304,341 | +0.10(+2.60%) |
Mar 14, 2005 | 3.605 | 3.770 | 3.431 | 3.721 | 128,938 | +0.17(+4.90%) |
Mar 11, 2005 | 3.702 | 3.828 | 3.441 | 3.547 | 117,874 | -0.08(-2.13%) |
Mar 10, 2005 | 3.683 | 3.702 | 3.567 | 3.625 | 123,783 | +0.03(+0.81%) |
Mar 09, 2005 | 3.721 | 3.866 | 3.596 | 3.596 | 253,120 | -0.06(-1.59%) |
Mar 08, 2005 | 3.663 | 3.750 | 3.625 | 3.654 | 61,427 | +0.03(+0.80%) |
Mar 07, 2005 | 3.770 | 3.770 | 3.605 | 3.625 | 105,956 | -0.18(-4.82%) |
Mar 04, 2005 | 3.915 | 3.915 | 3.770 | 3.808 | 63,353 | +0.03(+0.77%) |
Mar 03, 2005 | 3.673 | 3.915 | 3.673 | 3.779 | 202,893 | +0.19(+5.39%) |
Mar 02, 2005 | 3.460 | 3.654 | 3.393 | 3.586 | 48,214 | +0.05(+1.37%) |
Mar 01, 2005 | 3.692 | 3.779 | 3.460 | 3.538 | 61,296 | -0.07(-1.88%) |
Feb 28, 2005 | 3.857 | 3.866 | 3.576 | 3.605 | 70,307 | -0.03(-0.80%) |
Feb 25, 2005 | 3.557 | 3.673 | 3.315 | 3.634 | 26,839 | +0.10(+2.73%) |
Feb 24, 2005 | 3.538 | 3.634 | 3.383 | 3.538 | 17,608 | -0.03(-0.81%) |
Feb 23, 2005 | 3.634 | 3.634 | 3.547 | 3.567 | 16,909 | -0.06(-1.60%) |
Feb 22, 2005 | 3.808 | 3.915 | 3.586 | 3.625 | 68,916 | -0.04(-1.06%) |
Feb 18, 2005 | 3.692 | 3.760 | 3.576 | 3.663 | 31,911 | +0.03(+0.80%) |
Feb 17, 2005 | 3.895 | 3.905 | 3.586 | 3.634 | 46,111 | -0.24(-6.23%) |
Feb 16, 2005 | 3.828 | 3.915 | 3.770 | 3.876 | 35,099 | +0.01(+0.25%) |
Feb 15, 2005 | 3.905 | 3.915 | 3.866 | 3.866 | 19,197 | +0.00(+0.00%) |
Feb 14, 2005 | 3.992 | 3.992 | 3.828 | 3.866 | 27,007 | -0.05(-1.23%) |
Feb 11, 2005 | 3.828 | 3.944 | 3.741 | 3.915 | 27,067 | -0.01(-0.25%) |
Feb 10, 2005 | 3.992 | 4.002 | 3.857 | 3.924 | 94,225 | +0.01(+0.25%) |
Feb 09, 2005 | 3.799 | 3.982 | 3.779 | 3.915 | 96,019 | +0.02(+0.50%) |
Feb 08, 2005 | 3.760 | 3.905 | 3.712 | 3.895 | 40,879 | +0.04(+1.00%) |
Feb 07, 2005 | 3.741 | 3.866 | 3.712 | 3.857 | 78,969 | +0.11(+2.84%) |
Feb 04, 2005 | 3.576 | 3.750 | 3.576 | 3.750 | 27,704 | +0.16(+4.58%) |
Feb 03, 2005 | 3.605 | 3.692 | 3.489 | 3.586 | 159,388 | -0.12(-3.13%) |
Feb 02, 2005 | 3.547 | 3.702 | 3.412 | 3.702 | 75,720 | +0.18(+5.22%) |
Feb 01, 2005 | 3.460 | 3.528 | 3.431 | 3.518 | 66,605 | +0.03(+0.97%) |
Jan 31, 2005 | 3.547 | 3.557 | 3.431 | 3.484 | 71,288 | +0.00(+0.14%) |
Jan 28, 2005 | 3.528 | 3.528 | 3.431 | 3.480 | 32,496 | +0.03(+0.84%) |
Jan 27, 2005 | 3.412 | 3.509 | 3.315 | 3.451 | 14,489 | -0.03(-0.83%) |
Jan 26, 2005 | 3.460 | 3.528 | 3.441 | 3.480 | 46,181 | +0.10(+2.86%) |
Jan 25, 2005 | 3.402 | 3.460 | 3.373 | 3.383 | 173,616 | +0.00(+0.00%) |
Jan 24, 2005 | 3.296 | 3.431 | 3.286 | 3.383 | 101,740 | -0.02(-0.57%) |
Jan 21, 2005 | 3.460 | 3.460 | 3.383 | 3.402 | 120,619 | -0.01(-0.28%) |
Jan 20, 2005 | 3.509 | 3.528 | 3.335 | 3.412 | 103,548 | -0.14(-4.08%) |
Jan 19, 2005 | 3.625 | 3.741 | 3.509 | 3.557 | 69,877 | -0.16(-4.42%) |
Jan 18, 2005 | 3.663 | 3.721 | 3.586 | 3.721 | 50,378 | +0.07(+1.85%) |
Jan 14, 2005 | 3.692 | 3.731 | 3.605 | 3.654 | 64,676 | +0.04(+1.07%) |
Jan 13, 2005 | 3.596 | 3.673 | 3.480 | 3.615 | 157,227 | +0.14(+3.89%) |
Jan 12, 2005 | 3.470 | 3.557 | 3.228 | 3.480 | 88,044 | -0.05(-1.37%) |
Jan 11, 2005 | 3.576 | 3.692 | 3.489 | 3.528 | 98,674 | -0.10(-2.67%) |
Jan 10, 2005 | 3.373 | 3.692 | 3.373 | 3.625 | 119,729 | +0.14(+4.17%) |
Jan 07, 2005 | 3.576 | 3.576 | 3.335 | 3.480 | 216,042 | +0.00(+0.00%) |
Jan 06, 2005 | 3.528 | 3.586 | 3.470 | 3.480 | 167,514 | -0.02(-0.55%) |
Jan 05, 2005 | 3.576 | 3.731 | 3.441 | 3.499 | 189,351 | -0.17(-4.74%) |
Jan 04, 2005 | 3.770 | 3.876 | 3.528 | 3.673 | 223,502 | -0.09(-2.31%) |
Jan 03, 2005 | 3.953 | 3.973 | 3.721 | 3.760 | 264,745 | -0.14(-3.47%) |
Dec 31, 2004 | 3.973 | 4.108 | 3.866 | 3.895 | 1,325,429 | -0.02(-0.62%) |
Dec 30, 2004 | 4.021 | 4.127 | 3.915 | 3.919 | 117,737 | -0.13(-3.22%) |
Dec 29, 2004 | 4.340 | 4.340 | 3.992 | 4.050 | 141,637 | -0.20(-4.77%) |
Dec 28, 2004 | 4.456 | 4.504 | 4.214 | 4.253 | 41,797 | +0.09(+2.09%) |
Dec 27, 2004 | 3.973 | 4.195 | 3.924 | 4.166 | 47,591 | +0.20(+5.12%) |
Dec 23, 2004 | 4.011 | 4.011 | 3.828 | 3.963 | 339,556 | -0.06(-1.44%) |
Dec 22, 2004 | 4.108 | 4.127 | 4.011 | 4.021 | 113,392 | -0.13(-3.03%) |
Dec 21, 2004 | 4.301 | 4.301 | 4.147 | 4.147 | 67,973 | -0.11(-2.50%) |
Dec 20, 2004 | 4.446 | 4.601 | 4.224 | 4.253 | 89,286 | -0.03(-0.68%) |
Dec 17, 2004 | 4.156 | 4.378 | 4.147 | 4.282 | 81,837 | +0.16(+3.99%) |
Dec 16, 2004 | 4.098 | 4.185 | 3.992 | 4.118 | 78,319 | +0.11(+2.65%) |
Dec 15, 2004 | 4.011 | 4.060 | 3.982 | 4.011 | 83,595 | -0.03(-0.72%) |
Dec 14, 2004 | 4.098 | 4.098 | 3.934 | 4.040 | 142,878 | -0.04(-0.95%) |
Dec 13, 2004 | 4.108 | 4.127 | 4.031 | 4.079 | 78,319 | +0.02(+0.48%) |
Dec 10, 2004 | 4.011 | 4.098 | 3.982 | 4.060 | 150,845 | -0.05(-1.18%) |
Dec 09, 2004 | 4.050 | 4.156 | 4.031 | 4.108 | 200,505 | -0.06(-1.39%) |
Dec 08, 2004 | 4.214 | 4.272 | 4.041 | 4.166 | 126,945 | -0.19(-4.43%) |
Dec 07, 2004 | 3.982 | 4.494 | 3.866 | 4.359 | 153,741 | -0.09(-1.96%) |
Dec 06, 2004 | 4.407 | 4.572 | 4.349 | 4.446 | 107,288 | -0.17(-3.77%) |
Dec 03, 2004 | 4.639 | 4.746 | 4.369 | 4.620 | 154,259 | -0.03(-0.62%) |
Dec 02, 2004 | 4.804 | 4.804 | 4.639 | 4.649 | 161,915 | +0.10(+2.12%) |
Dec 01, 2004 | 4.572 | 4.688 | 4.446 | 4.552 | 774,296 | +0.10(+2.17%) |
Nov 30, 2004 | 4.581 | 4.591 | 4.456 | 4.456 | 199,988 | -0.07(-1.50%) |
Nov 29, 2004 | 4.417 | 4.523 | 4.417 | 4.523 | 462,777 | +0.11(+2.41%) |
Nov 26, 2004 | 5.094 | 5.094 | 4.417 | 4.417 | 39,211 | -0.20(-4.39%) |
Nov 24, 2004 | 4.533 | 4.639 | 4.504 | 4.620 | 176,089 | +0.09(+1.92%) |
Nov 23, 2004 | 4.156 | 4.543 | 4.156 | 4.533 | 313,484 | +0.35(+8.31%) |
Nov 22, 2004 | 3.866 | 4.195 | 3.866 | 4.185 | 240,752 | +0.38(+9.90%) |
Nov 19, 2004 | 3.876 | 3.982 | 3.808 | 3.808 | 221,818 | -0.11(-2.72%) |
Nov 18, 2004 | 3.963 | 4.011 | 3.808 | 3.915 | 546,477 | +0.05(+1.25%) |
Nov 17, 2004 | 3.644 | 3.866 | 3.547 | 3.866 | 314,415 | +0.30(+8.40%) |
Nov 16, 2004 | 3.605 | 3.644 | 3.567 | 3.567 | 185,607 | +0.00(+0.00%) |
Nov 15, 2004 | 3.480 | 3.625 | 3.364 | 3.567 | 211,058 | +0.14(+3.94%) |
Nov 12, 2004 | 3.045 | 3.528 | 3.045 | 3.431 | 556,409 | +0.40(+13.06%) |
Nov 11, 2004 | 2.948 | 3.045 | 2.919 | 3.035 | 553,201 | +0.09(+2.95%) |
Nov 10, 2004 | 2.958 | 2.996 | 2.929 | 2.948 | 610,518 | -0.01(-0.33%) |
Nov 09, 2004 | 2.996 | 2.996 | 2.919 | 2.958 | 121,462 | +0.00(+0.00%) |
Nov 08, 2004 | 2.948 | 3.025 | 2.948 | 2.958 | 64,145 | -0.02(-0.65%) |
Nov 05, 2004 | 3.045 | 3.045 | 2.958 | 2.977 | 166,053 | -0.06(-1.91%) |
Nov 04, 2004 | 3.161 | 3.161 | 2.909 | 3.035 | 187,987 | -0.20(-6.27%) |
Nov 03, 2004 | 3.335 | 3.354 | 3.161 | 3.238 | 129,532 | -0.10(-2.90%) |
Nov 02, 2004 | 3.325 | 3.383 | 3.286 | 3.335 | 136,464 | +0.03(+0.88%) |
Nov 01, 2004 | 3.359 | 3.359 | 3.257 | 3.306 | 68,387 | -0.03(-0.87%) |
Oct 29, 2004 | 3.228 | 3.335 | 3.199 | 3.335 | 79,767 | +0.14(+4.23%) |
Oct 28, 2004 | 3.170 | 3.286 | 3.170 | 3.199 | 75,422 | +0.02(+0.61%) |
Oct 27, 2004 | 3.093 | 3.203 | 2.989 | 3.180 | 130,566 | +0.09(+2.81%) |
Oct 26, 2004 | 3.141 | 3.141 | 3.006 | 3.093 | 85,561 | +0.04(+1.27%) |
Oct 25, 2004 | 3.045 | 3.093 | 3.006 | 3.054 | 85,768 | -0.02(-0.63%) |
Oct 22, 2004 | 3.104 | 3.132 | 3.045 | 3.074 | 67,869 | -0.05(-1.55%) |
Oct 21, 2004 | 3.122 | 3.141 | 3.093 | 3.122 | 28,658 | +0.02(+0.62%) |
Oct 20, 2004 | 3.112 | 3.141 | 3.083 | 3.103 | 30,624 | +0.01(+0.31%) |
Oct 19, 2004 | 3.141 | 3.180 | 3.093 | 3.093 | 49,660 | -0.05(-1.54%) |
Oct 18, 2004 | 3.035 | 3.180 | 3.035 | 3.141 | 84,837 | +0.13(+4.17%) |
Oct 15, 2004 | 3.016 | 3.083 | 2.987 | 3.016 | 197,815 | +0.04(+1.30%) |
Oct 14, 2004 | 3.035 | 3.045 | 2.977 | 2.977 | 113,702 | -0.02(-0.65%) |
Oct 13, 2004 | 3.103 | 3.112 | 2.977 | 2.996 | 370,698 | -0.11(-3.43%) |
Oct 12, 2004 | 3.141 | 3.171 | 3.083 | 3.103 | 76,767 | -0.07(-2.13%) |
Oct 11, 2004 | 3.238 | 3.238 | 3.161 | 3.170 | 225,853 | -0.04(-1.20%) |
Oct 08, 2004 | 3.190 | 3.383 | 3.190 | 3.209 | 84,320 | -0.12(-3.49%) |
Oct 07, 2004 | 3.383 | 3.480 | 3.277 | 3.325 | 273,548 | -0.18(-5.23%) |
Oct 06, 2004 | 3.277 | 3.509 | 3.248 | 3.509 | 444,568 | +0.31(+9.67%) |
Oct 05, 2004 | 3.286 | 3.286 | 3.190 | 3.199 | 47,798 | -0.09(-2.65%) |
Oct 04, 2004 | 3.286 | 3.441 | 3.228 | 3.286 | 69,214 | -0.10(-2.86%) |
Oct 01, 2004 | 3.359 | 3.393 | 3.297 | 3.383 | 33,521 | +0.04(+1.16%) |
Sep 30, 2004 | 3.286 | 3.373 | 3.286 | 3.344 | 44,384 | +0.00(+0.00%) |
Sep 29, 2004 | 3.364 | 3.431 | 3.296 | 3.344 | 34,038 | -0.06(-1.70%) |
Sep 28, 2004 | 3.460 | 3.489 | 3.393 | 3.402 | 84,009 | +0.08(+2.33%) |
Sep 27, 2004 | 3.373 | 3.431 | 3.315 | 3.325 | 62,489 | -0.11(-3.10%) |
Sep 24, 2004 | 3.383 | 3.528 | 3.383 | 3.431 | 84,630 | +0.00(+0.00%) |
Sep 23, 2004 | 3.480 | 3.480 | 3.373 | 3.431 | 168,950 | -0.01(-0.28%) |
Sep 22, 2004 | 3.441 | 3.480 | 3.335 | 3.441 | 92,079 | -0.01(-0.28%) |
Sep 21, 2004 | 3.238 | 3.528 | 3.238 | 3.451 | 64,352 | +0.15(+4.69%) |
Sep 20, 2004 | 3.480 | 3.480 | 3.286 | 3.296 | 27,416 | -0.10(-2.85%) |
Sep 17, 2004 | 3.373 | 3.538 | 3.344 | 3.393 | 121,669 | +0.00(+0.00%) |
Sep 16, 2004 | 3.257 | 3.393 | 3.238 | 3.393 | 77,491 | +0.11(+3.24%) |
Sep 15, 2004 | 3.393 | 3.441 | 3.267 | 3.286 | 251,304 | -0.08(-2.30%) |
Sep 14, 2004 | 3.344 | 3.393 | 3.315 | 3.364 | 41,280 | +0.03(+0.87%) |
Sep 13, 2004 | 3.277 | 3.431 | 3.277 | 3.335 | 102,218 | -0.03(-0.86%) |
Sep 10, 2004 | 3.180 | 3.393 | 3.103 | 3.364 | 58,558 | +0.20(+6.42%) |
Sep 09, 2004 | 3.248 | 3.286 | 3.132 | 3.161 | 337,797 | -0.03(-0.91%) |
Sep 08, 2004 | 3.383 | 3.383 | 3.190 | 3.190 | 60,213 | -0.17(-5.17%) |
Sep 07, 2004 | 3.422 | 3.431 | 3.286 | 3.364 | 48,833 | -0.07(-1.97%) |
Sep 03, 2004 | 3.412 | 3.431 | 3.238 | 3.431 | 39,625 | +0.08(+2.31%) |
Sep 02, 2004 | 3.393 | 3.431 | 3.286 | 3.354 | 46,867 | +0.01(+0.29%) |
Sep 01, 2004 | 3.489 | 4.040 | 3.219 | 3.344 | 134,394 | -0.11(-3.08%) |
Aug 31, 2004 | 3.248 | 3.451 | 3.054 | 3.451 | 67,869 | +0.25(+7.85%) |
Aug 30, 2004 | 3.141 | 3.286 | 3.141 | 3.199 | 25,761 | -0.06(-1.78%) |
Aug 27, 2004 | 3.248 | 3.373 | 3.191 | 3.257 | 57,110 | +0.02(+0.60%) |
Aug 26, 2004 | 3.383 | 3.470 | 3.045 | 3.238 | 686,976 | -0.22(-6.42%) |
Aug 25, 2004 | 3.547 | 3.586 | 3.344 | 3.460 | 73,560 | -0.02(-0.56%) |
Aug 24, 2004 | 3.712 | 3.741 | 3.480 | 3.480 | 24,830 | -0.14(-4.00%) |
Aug 23, 2004 | 3.634 | 3.721 | 3.557 | 3.625 | 51,039 | +0.14(+3.88%) |
Aug 20, 2004 | 3.412 | 3.586 | 3.412 | 3.489 | 35,073 | +0.13(+3.74%) |
Aug 19, 2004 | 3.393 | 3.499 | 3.335 | 3.364 | 27,934 | -0.12(-3.33%) |
Aug 18, 2004 | 3.460 | 3.567 | 3.393 | 3.480 | 64,455 | -0.08(-2.17%) |
Aug 17, 2004 | 3.518 | 3.750 | 3.480 | 3.557 | 47,074 | +0.15(+4.55%) |
Aug 16, 2004 | 3.470 | 3.547 | 3.383 | 3.402 | 70,663 | +0.01(+0.28%) |
Aug 13, 2004 | 3.431 | 3.460 | 3.383 | 3.393 | 57,627 | +0.01(+0.29%) |
Aug 12, 2004 | 3.383 | 3.509 | 3.354 | 3.383 | 93,734 | +0.00(+0.00%) |
Aug 11, 2004 | 3.393 | 3.480 | 3.344 | 3.383 | 63,421 | -0.05(-1.41%) |
Aug 10, 2004 | 3.402 | 3.518 | 3.383 | 3.431 | 38,176 | -0.01(-0.28%) |
Aug 09, 2004 | 3.692 | 3.692 | 3.441 | 3.441 | 36,728 | -0.14(-3.78%) |
Aug 06, 2004 | 3.625 | 3.750 | 3.383 | 3.576 | 228,336 | -0.13(-3.39%) |
Aug 05, 2004 | 3.750 | 3.760 | 3.615 | 3.702 | 69,007 | -0.08(-2.05%) |
Aug 04, 2004 | 3.770 | 3.924 | 3.141 | 3.779 | 134,808 | +0.00(+0.00%) |
Aug 03, 2004 | 3.866 | 3.876 | 3.779 | 3.779 | 37,732 | -0.09(-2.25%) |
Aug 02, 2004 | 3.924 | 4.021 | 3.779 | 3.866 | 92,596 | -0.07(-1.72%) |
Jul 30, 2004 | 3.945 | 4.021 | 3.905 | 3.934 | 43,660 | -0.05(-1.21%) |
Jul 29, 2004 | 4.108 | 4.118 | 3.934 | 3.982 | 74,387 | -0.06(-1.44%) |
Jul 28, 2004 | 4.060 | 4.089 | 3.895 | 4.040 | 213,438 | -0.04(-0.95%) |
Jul 27, 2004 | 4.108 | 4.156 | 4.040 | 4.079 | 451,397 | -0.03(-0.71%) |
Jul 26, 2004 | 4.118 | 4.156 | 4.089 | 4.108 | 94,355 | -0.01(-0.23%) |
Jul 23, 2004 | 4.127 | 4.166 | 4.108 | 4.118 | 51,316 | -0.01(-0.23%) |
Jul 22, 2004 | 4.301 | 4.301 | 4.079 | 4.127 | 145,361 | +0.01(+0.23%) |
Jul 21, 2004 | 4.224 | 4.224 | 4.069 | 4.118 | 50,592 | -0.03(-0.70%) |
Jul 20, 2004 | 4.079 | 4.205 | 4.060 | 4.147 | 73,767 | +0.09(+2.12%) |
Jul 19, 2004 | 4.021 | 4.137 | 3.934 | 4.061 | 55,971 | +0.05(+1.23%) |
Jul 16, 2004 | 4.089 | 4.098 | 3.963 | 4.011 | 135,326 | -0.05(-1.19%) |
Jul 15, 2004 | 4.485 | 4.485 | 3.982 | 4.060 | 396,045 | -0.53(-11.58%) |
Jul 14, 2004 | 4.581 | 4.688 | 4.533 | 4.591 | 87,216 | -0.07(-1.45%) |
Jul 13, 2004 | 4.620 | 4.668 | 4.543 | 4.659 | 122,703 | +0.07(+1.47%) |
Jul 12, 2004 | 4.514 | 4.688 | 4.514 | 4.591 | 89,700 | +0.00(+0.00%) |
Jul 09, 2004 | 4.572 | 4.639 | 4.407 | 4.591 | 133,981 | +0.07(+1.50%) |
Jul 08, 2004 | 4.591 | 4.591 | 4.417 | 4.523 | 87,113 | -0.09(-1.89%) |
Jul 07, 2004 | 4.620 | 4.717 | 4.543 | 4.610 | 105,425 | -0.01(-0.21%) |
Jul 06, 2004 | 4.533 | 4.775 | 4.533 | 4.620 | 123,428 | +0.00(+0.00%) |
Jul 02, 2004 | 4.533 | 4.639 | 4.485 | 4.620 | 32,072 | +0.08(+1.70%) |
Jul 01, 2004 | 4.668 | 4.736 | 4.446 | 4.543 | 279,859 | -0.16(-3.49%) |
Jun 30, 2004 | 4.775 | 4.871 | 4.630 | 4.707 | 337,280 | +0.02(+0.41%) |
Jun 29, 2004 | 4.534 | 4.862 | 4.534 | 4.688 | 148,672 | +0.14(+2.97%) |
Jun 28, 2004 | 4.485 | 4.601 | 4.446 | 4.552 | 53,488 | +0.09(+1.95%) |
Jun 25, 2004 | 4.543 | 4.688 | 4.446 | 4.465 | 209,403 | -0.04(-0.86%) |
Jun 24, 2004 | 4.639 | 4.707 | 4.485 | 4.504 | 50,592 | -0.14(-2.92%) |
Jun 23, 2004 | 4.572 | 4.688 | 4.572 | 4.639 | 45,936 | -0.01(-0.21%) |
Jun 22, 2004 | 4.639 | 4.718 | 4.581 | 4.649 | 105,943 | -0.04(-0.82%) |
Jun 21, 2004 | 4.610 | 4.707 | 4.610 | 4.688 | 38,901 | +0.07(+1.46%) |
Jun 18, 2004 | 4.417 | 4.649 | 4.369 | 4.620 | 210,851 | +0.12(+2.57%) |
Jun 17, 2004 | 4.717 | 4.717 | 4.292 | 4.504 | 252,546 | -0.23(-4.90%) |
Jun 16, 2004 | 4.891 | 4.891 | 4.630 | 4.736 | 182,814 | +0.01(+0.20%) |
Jun 15, 2004 | 4.644 | 4.862 | 4.639 | 4.726 | 43,867 | +0.04(+0.82%) |
Jun 14, 2004 | 4.871 | 4.871 | 4.572 | 4.688 | 186,538 | -0.24(-4.90%) |
Jun 10, 2004 | 4.871 | 4.949 | 4.794 | 4.929 | 105,115 | +0.03(+0.59%) |
Jun 09, 2004 | 4.804 | 5.007 | 4.804 | 4.900 | 156,121 | +0.06(+1.20%) |
Jun 08, 2004 | 4.765 | 4.968 | 4.765 | 4.842 | 61,662 | -0.05(-0.99%) |
Jun 07, 2004 | 4.688 | 4.987 | 4.688 | 4.891 | 40,970 | +0.15(+3.27%) |
Jun 04, 2004 | 4.765 | 4.871 | 4.688 | 4.736 | 52,350 | +0.04(+0.82%) |
Jun 03, 2004 | 4.881 | 4.968 | 4.697 | 4.697 | 78,733 | -0.06(-1.22%) |
Jun 02, 2004 | 4.929 | 5.094 | 4.717 | 4.755 | 102,218 | +0.08(+1.65%) |
Jun 01, 2004 | 4.794 | 4.794 | 4.581 | 4.678 | 128,290 | +0.08(+1.68%) |
May 28, 2004 | 4.601 | 4.813 | 4.572 | 4.601 | 246,235 | -0.04(-0.83%) |
May 27, 2004 | 4.591 | 4.755 | 4.543 | 4.639 | 151,776 | +0.06(+1.27%) |
May 26, 2004 | 4.707 | 4.891 | 4.581 | 4.581 | 125,290 | -0.21(-4.44%) |
May 25, 2004 | 4.707 | 4.871 | 4.678 | 4.794 | 168,433 | +0.01(+0.20%) |
May 24, 2004 | 4.833 | 4.842 | 4.717 | 4.784 | 126,221 | -0.05(-1.00%) |
May 21, 2004 | 4.784 | 4.871 | 4.784 | 4.833 | 102,115 | +0.10(+2.04%) |
May 20, 2004 | 4.833 | 4.920 | 4.668 | 4.736 | 173,709 | -0.09(-1.80%) |
May 19, 2004 | 5.094 | 5.132 | 4.707 | 4.823 | 139,878 | -0.26(-5.13%) |
May 18, 2004 | 5.037 | 5.132 | 4.958 | 5.084 | 27,106 | -0.01(-0.19%) |
May 17, 2004 | 5.045 | 5.210 | 4.958 | 5.094 | 115,978 | +0.01(+0.19%) |
May 14, 2004 | 5.142 | 5.210 | 5.045 | 5.084 | 69,732 | -0.01(-0.19%) |
May 13, 2004 | 5.016 | 5.200 | 4.987 | 5.094 | 87,010 | +0.05(+0.96%) |
May 12, 2004 | 4.881 | 5.113 | 4.765 | 5.045 | 195,436 | +0.13(+2.55%) |
May 11, 2004 | 4.833 | 4.929 | 4.823 | 4.920 | 114,633 | +0.17(+3.67%) |
May 10, 2004 | 4.833 | 4.949 | 4.697 | 4.746 | 100,356 | -0.14(-2.79%) |
May 07, 2004 | 4.939 | 5.123 | 4.465 | 4.882 | 154,052 | -0.16(-3.24%) |
May 06, 2004 | 4.929 | 5.045 | 4.842 | 5.045 | 120,531 | +0.12(+2.35%) |
May 05, 2004 | 4.988 | 5.026 | 4.842 | 4.929 | 176,917 | -0.10(-1.92%) |
May 04, 2004 | 4.958 | 5.094 | 4.958 | 5.026 | 143,913 | +0.04(+0.78%) |