Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.016 | 3.200 | 3.016 | 3.151 | 81,996 | +0.14(+4.82%) |
Apr 28, 2005 | 3.026 | 3.074 | 3.006 | 3.006 | 103,525 | -0.06(-1.89%) |
Apr 27, 2005 | 3.016 | 3.093 | 2.968 | 3.064 | 25,357 | +0.01(+0.32%) |
Apr 26, 2005 | 3.151 | 3.219 | 3.016 | 3.055 | 83,149 | -0.14(-4.53%) |
Apr 25, 2005 | 3.200 | 3.200 | 3.132 | 3.200 | 33,198 | +0.06(+1.85%) |
Apr 22, 2005 | 3.219 | 3.257 | 3.122 | 3.142 | 69,543 | -0.10(-2.99%) |
Apr 21, 2005 | 3.277 | 3.277 | 3.161 | 3.238 | 80,311 | +0.03(+0.90%) |
Apr 20, 2005 | 3.238 | 3.286 | 3.180 | 3.209 | 57,553 | -0.08(-2.35%) |
Apr 19, 2005 | 3.286 | 3.325 | 3.238 | 3.286 | 31,348 | +0.04(+1.19%) |
Apr 18, 2005 | 3.093 | 3.344 | 3.093 | 3.248 | 40,139 | +0.14(+4.35%) |
Apr 15, 2005 | 3.219 | 3.286 | 3.103 | 3.112 | 52,734 | -0.15(-4.73%) |
Apr 14, 2005 | 3.238 | 3.373 | 3.238 | 3.267 | 33,960 | +0.00(+0.00%) |
Apr 13, 2005 | 3.489 | 3.489 | 3.238 | 3.267 | 316,414 | -0.21(-6.11%) |
Apr 12, 2005 | 3.480 | 3.538 | 3.451 | 3.480 | 49,786 | -0.03(-0.83%) |
Apr 11, 2005 | 3.431 | 3.557 | 3.383 | 3.509 | 143,108 | +0.08(+2.25%) |
Apr 08, 2005 | 3.528 | 3.528 | 3.422 | 3.431 | 19,441 | -0.10(-2.74%) |
Apr 07, 2005 | 3.528 | 3.547 | 3.393 | 3.528 | 43,431 | +0.02(+0.55%) |
Apr 06, 2005 | 3.576 | 3.625 | 3.489 | 3.509 | 55,187 | -0.05(-1.36%) |
Apr 05, 2005 | 3.625 | 3.702 | 3.547 | 3.557 | 148,561 | -0.02(-0.54%) |
Apr 04, 2005 | 3.325 | 3.615 | 3.325 | 3.576 | 84,015 | +0.16(+4.82%) |
Apr 01, 2005 | 3.431 | 3.451 | 3.373 | 3.412 | 75,294 | +0.01(+0.28%) |
Mar 31, 2005 | 3.335 | 3.412 | 3.219 | 3.402 | 51,504 | +0.04(+1.15%) |
Mar 30, 2005 | 3.219 | 3.373 | 3.200 | 3.364 | 139,836 | +0.02(+0.58%) |
Mar 29, 2005 | 3.325 | 3.383 | 3.277 | 3.344 | 75,114 | +0.03(+0.87%) |
Mar 28, 2005 | 3.335 | 3.373 | 3.267 | 3.315 | 125,350 | +0.01(+0.29%) |
Mar 24, 2005 | 3.103 | 3.364 | 3.083 | 3.306 | 80,530 | +0.25(+8.23%) |
Mar 23, 2005 | 3.132 | 3.190 | 3.055 | 3.055 | 80,887 | -0.10(-3.07%) |
Mar 22, 2005 | 3.103 | 3.286 | 3.103 | 3.151 | 101,423 | +0.02(+0.62%) |
Mar 21, 2005 | 3.325 | 3.354 | 3.132 | 3.132 | 215,510 | -0.23(-6.90%) |
Mar 18, 2005 | 3.335 | 3.518 | 3.325 | 3.364 | 160,440 | -0.12(-3.33%) |
Mar 17, 2005 | 3.431 | 3.528 | 3.325 | 3.480 | 131,755 | +0.11(+3.15%) |
Mar 16, 2005 | 3.818 | 3.818 | 3.344 | 3.373 | 400,595 | -0.44(-11.65%) |
Mar 15, 2005 | 3.770 | 3.953 | 3.702 | 3.818 | 304,322 | +0.10(+2.60%) |
Mar 14, 2005 | 3.605 | 3.770 | 3.431 | 3.721 | 128,930 | +0.17(+4.90%) |
Mar 11, 2005 | 3.702 | 3.828 | 3.441 | 3.547 | 117,866 | -0.08(-2.13%) |
Mar 10, 2005 | 3.683 | 3.702 | 3.567 | 3.625 | 123,776 | +0.03(+0.81%) |
Mar 09, 2005 | 3.721 | 3.866 | 3.596 | 3.596 | 253,104 | -0.06(-1.59%) |
Mar 08, 2005 | 3.663 | 3.750 | 3.625 | 3.654 | 61,423 | +0.03(+0.80%) |
Mar 07, 2005 | 3.770 | 3.770 | 3.605 | 3.625 | 105,950 | -0.18(-4.82%) |
Mar 04, 2005 | 3.915 | 3.915 | 3.770 | 3.808 | 63,349 | +0.03(+0.77%) |
Mar 03, 2005 | 3.673 | 3.915 | 3.673 | 3.779 | 202,881 | +0.19(+5.39%) |
Mar 02, 2005 | 3.460 | 3.654 | 3.393 | 3.586 | 48,211 | +0.05(+1.37%) |
Mar 01, 2005 | 3.692 | 3.779 | 3.460 | 3.538 | 61,292 | -0.07(-1.88%) |
Feb 28, 2005 | 3.857 | 3.866 | 3.576 | 3.605 | 70,303 | -0.03(-0.80%) |
Feb 25, 2005 | 3.557 | 3.673 | 3.315 | 3.634 | 26,837 | +0.10(+2.73%) |
Feb 24, 2005 | 3.538 | 3.634 | 3.383 | 3.538 | 17,607 | -0.03(-0.81%) |
Feb 23, 2005 | 3.634 | 3.634 | 3.547 | 3.567 | 16,908 | -0.06(-1.60%) |
Feb 22, 2005 | 3.808 | 3.915 | 3.586 | 3.625 | 68,912 | -0.04(-1.06%) |
Feb 18, 2005 | 3.692 | 3.760 | 3.576 | 3.663 | 31,909 | +0.03(+0.80%) |
Feb 17, 2005 | 3.895 | 3.905 | 3.586 | 3.634 | 46,108 | -0.24(-6.23%) |
Feb 16, 2005 | 3.828 | 3.915 | 3.770 | 3.876 | 35,097 | +0.01(+0.25%) |
Feb 15, 2005 | 3.905 | 3.915 | 3.866 | 3.866 | 19,195 | +0.00(+0.00%) |
Feb 14, 2005 | 3.992 | 3.992 | 3.828 | 3.866 | 27,005 | -0.05(-1.23%) |
Feb 11, 2005 | 3.828 | 3.944 | 3.741 | 3.915 | 27,065 | -0.01(-0.25%) |
Feb 10, 2005 | 3.992 | 4.002 | 3.857 | 3.924 | 94,219 | +0.01(+0.25%) |
Feb 09, 2005 | 3.799 | 3.982 | 3.779 | 3.915 | 96,013 | +0.02(+0.50%) |
Feb 08, 2005 | 3.760 | 3.905 | 3.712 | 3.895 | 40,876 | +0.04(+1.00%) |
Feb 07, 2005 | 3.741 | 3.866 | 3.712 | 3.857 | 78,964 | +0.11(+2.84%) |
Feb 04, 2005 | 3.576 | 3.750 | 3.576 | 3.750 | 27,702 | +0.16(+4.58%) |
Feb 03, 2005 | 3.605 | 3.692 | 3.489 | 3.586 | 159,378 | -0.12(-3.13%) |
Feb 02, 2005 | 3.547 | 3.702 | 3.412 | 3.702 | 75,715 | +0.18(+5.22%) |
Feb 01, 2005 | 3.460 | 3.528 | 3.431 | 3.518 | 66,601 | +0.03(+0.97%) |
Jan 31, 2005 | 3.547 | 3.557 | 3.431 | 3.485 | 71,283 | +0.00(+0.14%) |
Jan 28, 2005 | 3.528 | 3.528 | 3.431 | 3.480 | 32,494 | +0.03(+0.84%) |
Jan 27, 2005 | 3.412 | 3.509 | 3.315 | 3.451 | 14,488 | -0.03(-0.83%) |
Jan 26, 2005 | 3.460 | 3.528 | 3.441 | 3.480 | 46,178 | +0.10(+2.86%) |
Jan 25, 2005 | 3.402 | 3.460 | 3.373 | 3.383 | 173,605 | +0.00(+0.00%) |
Jan 24, 2005 | 3.296 | 3.431 | 3.286 | 3.383 | 101,734 | -0.02(-0.57%) |
Jan 21, 2005 | 3.460 | 3.460 | 3.383 | 3.402 | 120,611 | -0.01(-0.28%) |
Jan 20, 2005 | 3.509 | 3.528 | 3.335 | 3.412 | 103,541 | -0.15(-4.08%) |
Jan 19, 2005 | 3.625 | 3.741 | 3.509 | 3.557 | 69,872 | -0.16(-4.42%) |
Jan 18, 2005 | 3.663 | 3.721 | 3.586 | 3.721 | 50,375 | +0.07(+1.85%) |
Jan 14, 2005 | 3.692 | 3.731 | 3.605 | 3.654 | 64,672 | +0.04(+1.07%) |
Jan 13, 2005 | 3.596 | 3.673 | 3.480 | 3.615 | 157,217 | +0.14(+3.89%) |
Jan 12, 2005 | 3.470 | 3.557 | 3.228 | 3.480 | 88,039 | -0.05(-1.37%) |
Jan 11, 2005 | 3.576 | 3.692 | 3.489 | 3.528 | 98,667 | -0.10(-2.67%) |
Jan 10, 2005 | 3.373 | 3.692 | 3.373 | 3.625 | 119,721 | +0.14(+4.17%) |
Jan 07, 2005 | 3.576 | 3.576 | 3.335 | 3.480 | 216,028 | +0.00(+0.00%) |
Jan 06, 2005 | 3.528 | 3.586 | 3.470 | 3.480 | 167,503 | -0.02(-0.55%) |
Jan 05, 2005 | 3.576 | 3.731 | 3.441 | 3.499 | 189,339 | -0.17(-4.74%) |
Jan 04, 2005 | 3.770 | 3.876 | 3.528 | 3.673 | 223,487 | -0.09(-2.31%) |
Jan 03, 2005 | 3.953 | 3.973 | 3.721 | 3.760 | 264,728 | -0.14(-3.47%) |
Dec 31, 2004 | 3.973 | 4.108 | 3.866 | 3.895 | 1,325,345 | -0.02(-0.62%) |
Dec 30, 2004 | 4.021 | 4.127 | 3.915 | 3.920 | 117,730 | -0.13(-3.22%) |
Dec 29, 2004 | 4.340 | 4.340 | 3.992 | 4.050 | 141,628 | -0.20(-4.77%) |
Dec 28, 2004 | 4.456 | 4.504 | 4.214 | 4.253 | 41,795 | +0.09(+2.09%) |
Dec 27, 2004 | 3.973 | 4.195 | 3.924 | 4.166 | 47,588 | +0.20(+5.12%) |
Dec 23, 2004 | 4.011 | 4.011 | 3.828 | 3.963 | 339,535 | -0.06(-1.44%) |
Dec 22, 2004 | 4.108 | 4.127 | 4.011 | 4.021 | 113,385 | -0.13(-3.03%) |
Dec 21, 2004 | 4.301 | 4.301 | 4.147 | 4.147 | 67,969 | -0.11(-2.50%) |
Dec 20, 2004 | 4.446 | 4.601 | 4.224 | 4.253 | 89,280 | -0.03(-0.68%) |
Dec 17, 2004 | 4.156 | 4.379 | 4.147 | 4.282 | 81,831 | +0.16(+3.99%) |
Dec 16, 2004 | 4.098 | 4.185 | 3.992 | 4.118 | 78,314 | +0.11(+2.65%) |
Dec 15, 2004 | 4.011 | 4.060 | 3.982 | 4.011 | 83,590 | -0.03(-0.72%) |
Dec 14, 2004 | 4.098 | 4.098 | 3.934 | 4.040 | 142,869 | -0.04(-0.95%) |
Dec 13, 2004 | 4.108 | 4.127 | 4.031 | 4.079 | 78,314 | +0.02(+0.48%) |
Dec 10, 2004 | 4.011 | 4.098 | 3.982 | 4.060 | 150,835 | -0.05(-1.18%) |
Dec 09, 2004 | 4.050 | 4.156 | 4.031 | 4.108 | 200,493 | -0.06(-1.39%) |
Dec 08, 2004 | 4.214 | 4.272 | 4.041 | 4.166 | 126,937 | -0.19(-4.43%) |
Dec 07, 2004 | 3.982 | 4.495 | 3.866 | 4.359 | 153,732 | -0.09(-1.96%) |
Dec 06, 2004 | 4.408 | 4.572 | 4.350 | 4.446 | 107,281 | -0.17(-3.77%) |
Dec 03, 2004 | 4.640 | 4.746 | 4.369 | 4.620 | 154,249 | -0.03(-0.62%) |
Dec 02, 2004 | 4.804 | 4.804 | 4.640 | 4.649 | 161,905 | +0.10(+2.12%) |
Dec 01, 2004 | 4.572 | 4.688 | 4.446 | 4.553 | 774,247 | +0.10(+2.17%) |
Nov 30, 2004 | 4.582 | 4.591 | 4.456 | 4.456 | 199,976 | -0.07(-1.50%) |
Nov 29, 2004 | 4.417 | 4.524 | 4.417 | 4.524 | 462,748 | +0.11(+2.41%) |
Nov 26, 2004 | 5.094 | 5.094 | 4.417 | 4.417 | 39,208 | -0.20(-4.39%) |
Nov 24, 2004 | 4.533 | 4.640 | 4.504 | 4.620 | 176,078 | +0.09(+1.92%) |
Nov 23, 2004 | 4.156 | 4.543 | 4.156 | 4.533 | 313,464 | +0.35(+8.31%) |
Nov 22, 2004 | 3.866 | 4.195 | 3.866 | 4.185 | 240,736 | +0.38(+9.90%) |
Nov 19, 2004 | 3.876 | 3.982 | 3.808 | 3.808 | 221,804 | -0.11(-2.72%) |
Nov 18, 2004 | 3.963 | 4.011 | 3.808 | 3.915 | 546,442 | +0.05(+1.25%) |
Nov 17, 2004 | 3.644 | 3.866 | 3.547 | 3.866 | 314,395 | +0.30(+8.40%) |
Nov 16, 2004 | 3.605 | 3.644 | 3.567 | 3.567 | 185,595 | +0.00(+0.00%) |
Nov 15, 2004 | 3.480 | 3.625 | 3.364 | 3.567 | 211,045 | +0.14(+3.94%) |
Nov 12, 2004 | 3.045 | 3.528 | 3.045 | 3.431 | 556,374 | +0.40(+13.06%) |
Nov 11, 2004 | 2.948 | 3.045 | 2.919 | 3.035 | 553,167 | +0.09(+2.95%) |
Nov 10, 2004 | 2.958 | 2.997 | 2.929 | 2.948 | 610,480 | -0.01(-0.33%) |
Nov 09, 2004 | 2.997 | 2.997 | 2.919 | 2.958 | 121,454 | +0.00(+0.00%) |
Nov 08, 2004 | 2.948 | 3.026 | 2.948 | 2.958 | 64,141 | -0.02(-0.65%) |
Nov 05, 2004 | 3.045 | 3.045 | 2.958 | 2.977 | 166,043 | -0.06(-1.91%) |
Nov 04, 2004 | 3.161 | 3.161 | 2.910 | 3.035 | 187,975 | -0.20(-6.27%) |
Nov 03, 2004 | 3.335 | 3.354 | 3.161 | 3.238 | 129,524 | -0.10(-2.90%) |
Nov 02, 2004 | 3.325 | 3.383 | 3.286 | 3.335 | 136,455 | +0.03(+0.88%) |
Nov 01, 2004 | 3.359 | 3.359 | 3.257 | 3.306 | 68,382 | -0.03(-0.87%) |
Oct 29, 2004 | 3.228 | 3.335 | 3.200 | 3.335 | 79,762 | +0.14(+4.23%) |
Oct 28, 2004 | 3.171 | 3.286 | 3.171 | 3.200 | 75,417 | +0.02(+0.61%) |
Oct 27, 2004 | 3.093 | 3.203 | 2.989 | 3.180 | 130,558 | +0.09(+2.81%) |
Oct 26, 2004 | 3.142 | 3.142 | 3.006 | 3.093 | 85,556 | +0.04(+1.27%) |
Oct 25, 2004 | 3.045 | 3.093 | 3.006 | 3.055 | 85,763 | -0.02(-0.63%) |
Oct 22, 2004 | 3.104 | 3.132 | 3.045 | 3.074 | 67,865 | -0.05(-1.55%) |
Oct 21, 2004 | 3.122 | 3.142 | 3.093 | 3.122 | 28,656 | +0.02(+0.62%) |
Oct 20, 2004 | 3.112 | 3.142 | 3.083 | 3.103 | 30,622 | +0.01(+0.31%) |
Oct 19, 2004 | 3.142 | 3.180 | 3.093 | 3.093 | 49,657 | -0.05(-1.54%) |
Oct 18, 2004 | 3.035 | 3.180 | 3.035 | 3.142 | 84,832 | +0.13(+4.17%) |
Oct 15, 2004 | 3.016 | 3.083 | 2.987 | 3.016 | 197,803 | +0.04(+1.30%) |
Oct 14, 2004 | 3.035 | 3.045 | 2.977 | 2.977 | 113,695 | -0.02(-0.65%) |
Oct 13, 2004 | 3.103 | 3.112 | 2.977 | 2.997 | 370,674 | -0.11(-3.43%) |
Oct 12, 2004 | 3.142 | 3.171 | 3.083 | 3.103 | 76,762 | -0.07(-2.13%) |
Oct 11, 2004 | 3.238 | 3.238 | 3.161 | 3.171 | 225,839 | -0.04(-1.20%) |
Oct 08, 2004 | 3.190 | 3.383 | 3.190 | 3.209 | 84,314 | -0.12(-3.49%) |
Oct 07, 2004 | 3.383 | 3.480 | 3.277 | 3.325 | 273,531 | -0.18(-5.23%) |
Oct 06, 2004 | 3.277 | 3.509 | 3.248 | 3.509 | 444,540 | +0.31(+9.67%) |
Oct 05, 2004 | 3.286 | 3.286 | 3.190 | 3.200 | 47,795 | -0.09(-2.65%) |
Oct 04, 2004 | 3.286 | 3.441 | 3.228 | 3.286 | 69,210 | -0.10(-2.86%) |
Oct 01, 2004 | 3.359 | 3.393 | 3.297 | 3.383 | 33,519 | +0.04(+1.16%) |
Sep 30, 2004 | 3.286 | 3.373 | 3.286 | 3.344 | 44,381 | +0.00(+0.00%) |
Sep 29, 2004 | 3.364 | 3.431 | 3.296 | 3.344 | 34,036 | -0.06(-1.70%) |
Sep 28, 2004 | 3.460 | 3.489 | 3.393 | 3.402 | 84,004 | +0.08(+2.33%) |
Sep 27, 2004 | 3.373 | 3.431 | 3.315 | 3.325 | 62,486 | -0.11(-3.10%) |
Sep 24, 2004 | 3.383 | 3.528 | 3.383 | 3.431 | 84,625 | +0.00(+0.00%) |
Sep 23, 2004 | 3.480 | 3.480 | 3.373 | 3.431 | 168,939 | -0.01(-0.28%) |
Sep 22, 2004 | 3.441 | 3.480 | 3.335 | 3.441 | 92,073 | -0.01(-0.28%) |
Sep 21, 2004 | 3.238 | 3.528 | 3.238 | 3.451 | 64,348 | +0.15(+4.69%) |
Sep 20, 2004 | 3.480 | 3.480 | 3.286 | 3.296 | 27,415 | -0.10(-2.85%) |
Sep 17, 2004 | 3.373 | 3.538 | 3.344 | 3.393 | 121,661 | +0.00(+0.00%) |
Sep 16, 2004 | 3.257 | 3.393 | 3.238 | 3.393 | 77,486 | +0.11(+3.24%) |
Sep 15, 2004 | 3.393 | 3.441 | 3.267 | 3.286 | 251,289 | -0.08(-2.30%) |
Sep 14, 2004 | 3.344 | 3.393 | 3.315 | 3.364 | 41,278 | +0.03(+0.87%) |
Sep 13, 2004 | 3.277 | 3.431 | 3.277 | 3.335 | 102,212 | -0.03(-0.86%) |
Sep 10, 2004 | 3.180 | 3.393 | 3.103 | 3.364 | 58,554 | +0.20(+6.42%) |
Sep 09, 2004 | 3.248 | 3.286 | 3.132 | 3.161 | 337,776 | -0.03(-0.91%) |
Sep 08, 2004 | 3.383 | 3.383 | 3.190 | 3.190 | 60,210 | -0.17(-5.17%) |
Sep 07, 2004 | 3.422 | 3.431 | 3.286 | 3.364 | 48,830 | -0.07(-1.97%) |
Sep 03, 2004 | 3.412 | 3.431 | 3.238 | 3.431 | 39,622 | +0.08(+2.31%) |
Sep 02, 2004 | 3.393 | 3.431 | 3.286 | 3.354 | 46,864 | +0.01(+0.29%) |
Sep 01, 2004 | 3.489 | 4.040 | 3.219 | 3.344 | 134,386 | -0.11(-3.08%) |
Aug 31, 2004 | 3.248 | 3.451 | 3.055 | 3.451 | 67,865 | +0.25(+7.85%) |
Aug 30, 2004 | 3.142 | 3.286 | 3.142 | 3.200 | 25,759 | -0.06(-1.78%) |
Aug 27, 2004 | 3.248 | 3.373 | 3.191 | 3.257 | 57,106 | +0.02(+0.60%) |
Aug 26, 2004 | 3.383 | 3.470 | 3.045 | 3.238 | 686,932 | -0.22(-6.42%) |
Aug 25, 2004 | 3.547 | 3.586 | 3.344 | 3.460 | 73,555 | -0.02(-0.56%) |
Aug 24, 2004 | 3.712 | 3.741 | 3.480 | 3.480 | 24,828 | -0.14(-4.00%) |
Aug 23, 2004 | 3.634 | 3.721 | 3.557 | 3.625 | 51,035 | +0.14(+3.88%) |
Aug 20, 2004 | 3.412 | 3.586 | 3.412 | 3.489 | 35,070 | +0.13(+3.74%) |
Aug 19, 2004 | 3.393 | 3.499 | 3.335 | 3.364 | 27,932 | -0.12(-3.33%) |
Aug 18, 2004 | 3.460 | 3.567 | 3.393 | 3.480 | 64,451 | -0.08(-2.17%) |
Aug 17, 2004 | 3.518 | 3.750 | 3.480 | 3.557 | 47,071 | +0.15(+4.55%) |
Aug 16, 2004 | 3.470 | 3.547 | 3.383 | 3.402 | 70,658 | +0.01(+0.29%) |
Aug 13, 2004 | 3.431 | 3.460 | 3.383 | 3.393 | 57,623 | +0.01(+0.29%) |
Aug 12, 2004 | 3.383 | 3.509 | 3.354 | 3.383 | 93,729 | +0.00(+0.00%) |
Aug 11, 2004 | 3.393 | 3.480 | 3.344 | 3.383 | 63,417 | -0.05(-1.41%) |
Aug 10, 2004 | 3.402 | 3.518 | 3.383 | 3.431 | 38,174 | -0.01(-0.28%) |
Aug 09, 2004 | 3.692 | 3.692 | 3.441 | 3.441 | 36,726 | -0.14(-3.78%) |
Aug 06, 2004 | 3.625 | 3.750 | 3.383 | 3.576 | 228,322 | -0.13(-3.39%) |
Aug 05, 2004 | 3.750 | 3.760 | 3.615 | 3.702 | 69,003 | -0.08(-2.05%) |
Aug 04, 2004 | 3.770 | 3.924 | 3.142 | 3.779 | 134,800 | +0.00(+0.00%) |
Aug 03, 2004 | 3.866 | 3.876 | 3.779 | 3.779 | 37,730 | -0.09(-2.25%) |
Aug 02, 2004 | 3.924 | 4.021 | 3.779 | 3.866 | 92,591 | -0.07(-1.72%) |
Jul 30, 2004 | 3.945 | 4.021 | 3.905 | 3.934 | 43,657 | -0.05(-1.21%) |
Jul 29, 2004 | 4.108 | 4.118 | 3.934 | 3.982 | 74,383 | -0.06(-1.44%) |
Jul 28, 2004 | 4.060 | 4.089 | 3.895 | 4.040 | 213,425 | -0.04(-0.95%) |
Jul 27, 2004 | 4.108 | 4.156 | 4.040 | 4.079 | 451,368 | -0.03(-0.71%) |
Jul 26, 2004 | 4.118 | 4.156 | 4.089 | 4.108 | 94,349 | -0.01(-0.23%) |
Jul 23, 2004 | 4.127 | 4.166 | 4.108 | 4.118 | 51,313 | -0.01(-0.23%) |
Jul 22, 2004 | 4.301 | 4.301 | 4.079 | 4.127 | 145,352 | +0.01(+0.23%) |
Jul 21, 2004 | 4.224 | 4.224 | 4.069 | 4.118 | 50,588 | -0.03(-0.70%) |
Jul 20, 2004 | 4.079 | 4.205 | 4.060 | 4.147 | 73,762 | +0.09(+2.12%) |
Jul 19, 2004 | 4.021 | 4.137 | 3.934 | 4.061 | 55,968 | +0.05(+1.23%) |
Jul 16, 2004 | 4.089 | 4.098 | 3.963 | 4.011 | 135,317 | -0.05(-1.19%) |
Jul 15, 2004 | 4.485 | 4.485 | 3.982 | 4.060 | 396,020 | -0.53(-11.58%) |
Jul 14, 2004 | 4.582 | 4.688 | 4.533 | 4.591 | 87,211 | -0.07(-1.45%) |
Jul 13, 2004 | 4.620 | 4.669 | 4.543 | 4.659 | 122,696 | +0.07(+1.47%) |
Jul 12, 2004 | 4.514 | 4.688 | 4.514 | 4.591 | 89,694 | +0.00(+0.00%) |
Jul 09, 2004 | 4.572 | 4.640 | 4.408 | 4.591 | 133,972 | +0.07(+1.50%) |
Jul 08, 2004 | 4.591 | 4.591 | 4.417 | 4.524 | 87,108 | -0.09(-1.89%) |
Jul 07, 2004 | 4.620 | 4.717 | 4.543 | 4.611 | 105,419 | -0.01(-0.21%) |
Jul 06, 2004 | 4.533 | 4.775 | 4.533 | 4.620 | 123,420 | +0.00(+0.00%) |
Jul 02, 2004 | 4.533 | 4.640 | 4.485 | 4.620 | 32,070 | +0.08(+1.70%) |
Jul 01, 2004 | 4.669 | 4.736 | 4.446 | 4.543 | 279,842 | -0.16(-3.49%) |
Jun 30, 2004 | 4.775 | 4.872 | 4.630 | 4.707 | 337,259 | +0.02(+0.41%) |
Jun 29, 2004 | 4.534 | 4.862 | 4.534 | 4.688 | 148,662 | +0.14(+2.97%) |
Jun 28, 2004 | 4.485 | 4.601 | 4.446 | 4.553 | 53,485 | +0.09(+1.95%) |
Jun 25, 2004 | 4.543 | 4.688 | 4.446 | 4.466 | 209,390 | -0.04(-0.86%) |
Jun 24, 2004 | 4.640 | 4.707 | 4.485 | 4.504 | 50,588 | -0.14(-2.92%) |
Jun 23, 2004 | 4.572 | 4.688 | 4.572 | 4.640 | 45,933 | -0.01(-0.21%) |
Jun 22, 2004 | 4.640 | 4.718 | 4.582 | 4.649 | 105,936 | -0.04(-0.82%) |
Jun 21, 2004 | 4.611 | 4.707 | 4.611 | 4.688 | 38,898 | +0.07(+1.46%) |
Jun 18, 2004 | 4.417 | 4.649 | 4.369 | 4.620 | 210,838 | +0.12(+2.58%) |
Jun 17, 2004 | 4.717 | 4.717 | 4.292 | 4.504 | 252,530 | -0.23(-4.90%) |
Jun 16, 2004 | 4.891 | 4.891 | 4.630 | 4.736 | 182,802 | +0.01(+0.20%) |
Jun 15, 2004 | 4.645 | 4.862 | 4.640 | 4.727 | 43,864 | +0.04(+0.82%) |
Jun 14, 2004 | 4.872 | 4.872 | 4.572 | 4.688 | 186,527 | -0.24(-4.90%) |
Jun 10, 2004 | 4.872 | 4.949 | 4.794 | 4.930 | 105,108 | +0.03(+0.59%) |
Jun 09, 2004 | 4.804 | 5.007 | 4.804 | 4.901 | 156,111 | +0.06(+1.20%) |
Jun 08, 2004 | 4.765 | 4.968 | 4.765 | 4.843 | 61,658 | -0.05(-0.99%) |
Jun 07, 2004 | 4.688 | 4.988 | 4.688 | 4.891 | 40,967 | +0.15(+3.27%) |
Jun 04, 2004 | 4.765 | 4.872 | 4.688 | 4.736 | 52,347 | +0.04(+0.82%) |
Jun 03, 2004 | 4.881 | 4.968 | 4.698 | 4.698 | 78,728 | -0.06(-1.22%) |
Jun 02, 2004 | 4.930 | 5.094 | 4.717 | 4.756 | 102,212 | +0.08(+1.65%) |
Jun 01, 2004 | 4.794 | 4.794 | 4.582 | 4.678 | 128,282 | +0.08(+1.68%) |
May 28, 2004 | 4.601 | 4.814 | 4.572 | 4.601 | 246,219 | -0.04(-0.83%) |
May 27, 2004 | 4.591 | 4.756 | 4.543 | 4.640 | 151,766 | +0.06(+1.27%) |
May 26, 2004 | 4.707 | 4.891 | 4.582 | 4.582 | 125,282 | -0.21(-4.44%) |
May 25, 2004 | 4.707 | 4.872 | 4.678 | 4.794 | 168,422 | +0.01(+0.20%) |
May 24, 2004 | 4.833 | 4.843 | 4.717 | 4.785 | 126,213 | -0.05(-1.00%) |
May 21, 2004 | 4.785 | 4.872 | 4.785 | 4.833 | 102,108 | +0.10(+2.04%) |
May 20, 2004 | 4.833 | 4.920 | 4.669 | 4.736 | 173,698 | -0.09(-1.80%) |
May 19, 2004 | 5.094 | 5.133 | 4.707 | 4.823 | 139,869 | -0.26(-5.13%) |
May 18, 2004 | 5.037 | 5.133 | 4.959 | 5.084 | 27,104 | -0.01(-0.19%) |
May 17, 2004 | 5.046 | 5.210 | 4.959 | 5.094 | 115,971 | +0.01(+0.19%) |
May 14, 2004 | 5.142 | 5.210 | 5.046 | 5.084 | 69,727 | -0.01(-0.19%) |
May 13, 2004 | 5.017 | 5.200 | 4.988 | 5.094 | 87,004 | +0.05(+0.96%) |
May 12, 2004 | 4.881 | 5.113 | 4.765 | 5.046 | 195,424 | +0.13(+2.55%) |
May 11, 2004 | 4.833 | 4.930 | 4.823 | 4.920 | 114,626 | +0.17(+3.67%) |
May 10, 2004 | 4.833 | 4.949 | 4.698 | 4.746 | 100,350 | -0.14(-2.79%) |
May 07, 2004 | 4.939 | 5.123 | 4.466 | 4.882 | 154,042 | -0.16(-3.24%) |
May 06, 2004 | 4.930 | 5.046 | 4.843 | 5.046 | 120,523 | +0.12(+2.35%) |
May 05, 2004 | 4.989 | 5.026 | 4.843 | 4.930 | 176,905 | -0.10(-1.92%) |
May 04, 2004 | 4.959 | 5.094 | 4.959 | 5.026 | 143,904 | +0.04(+0.78%) |