Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.820 | 2.820 | 2.737 | 2.737 | 19,408 | -0.08(-2.96%) |
May 27, 2005 | 2.820 | 2.848 | 2.792 | 2.820 | 4,489 | +0.02(+0.66%) |
May 26, 2005 | 2.885 | 2.885 | 2.727 | 2.802 | 17,336 | -0.16(-5.33%) |
May 25, 2005 | 2.969 | 2.969 | 2.959 | 2.959 | 2,910 | -0.01(-0.31%) |
May 24, 2005 | 2.973 | 2.978 | 2.959 | 2.969 | 7,976 | -0.03(-0.93%) |
May 23, 2005 | 3.015 | 3.015 | 2.950 | 2.996 | 46,993 | -0.02(-0.62%) |
May 20, 2005 | 3.015 | 3.034 | 3.015 | 3.015 | 24,900 | +0.00(+0.00%) |
May 19, 2005 | 2.996 | 3.015 | 2.904 | 3.015 | 77,279 | +0.00(+0.00%) |
May 18, 2005 | 3.061 | 3.061 | 2.996 | 3.015 | 12,935 | -0.02(-0.73%) |
May 17, 2005 | 2.996 | 3.052 | 2.996 | 3.037 | 28,579 | +0.04(+1.36%) |
May 16, 2005 | 2.922 | 3.015 | 2.922 | 2.996 | 42,761 | -0.07(-2.42%) |
May 13, 2005 | 3.061 | 3.089 | 3.061 | 3.071 | 10,973 | +0.03(+0.91%) |
May 12, 2005 | 3.015 | 3.061 | 2.996 | 3.043 | 21,879 | +0.05(+1.55%) |
May 11, 2005 | 2.996 | 3.015 | 2.996 | 2.996 | 6,316 | +0.02(+0.62%) |
May 10, 2005 | 2.969 | 3.043 | 2.941 | 2.978 | 30,489 | +0.05(+1.58%) |
May 09, 2005 | 2.783 | 2.932 | 2.783 | 2.932 | 38,900 | +0.15(+5.33%) |
May 06, 2005 | 2.867 | 2.867 | 2.783 | 2.783 | 19,654 | +0.00(+0.00%) |
May 05, 2005 | 2.737 | 2.820 | 2.737 | 2.783 | 15,738 | +0.05(+1.70%) |
May 04, 2005 | 2.653 | 2.774 | 2.635 | 2.737 | 32,706 | +0.10(+3.87%) |
May 03, 2005 | 2.636 | 2.653 | 2.607 | 2.635 | 6,952 | -0.05(-1.73%) |
May 02, 2005 | 2.774 | 2.774 | 2.644 | 2.681 | 20,912 | +0.01(+0.35%) |
Apr 29, 2005 | 2.662 | 2.672 | 2.625 | 2.672 | 5,713 | +0.01(+0.35%) |
Apr 28, 2005 | 2.746 | 2.746 | 2.662 | 2.662 | 25,742 | -0.08(-3.04%) |
Apr 27, 2005 | 2.755 | 2.783 | 2.746 | 2.746 | 5,820 | -0.01(-0.34%) |
Apr 26, 2005 | 2.820 | 2.820 | 2.746 | 2.755 | 11,250 | -0.03(-1.00%) |
Apr 25, 2005 | 2.653 | 2.798 | 2.653 | 2.783 | 20,618 | +0.08(+3.09%) |
Apr 22, 2005 | 2.829 | 2.829 | 2.700 | 2.700 | 15,382 | -0.13(-4.59%) |
Apr 21, 2005 | 2.932 | 2.932 | 2.700 | 2.829 | 53,561 | +0.03(+0.99%) |
Apr 20, 2005 | 2.829 | 2.950 | 2.783 | 2.802 | 43,380 | -0.03(-0.98%) |
Apr 19, 2005 | 2.718 | 2.829 | 2.598 | 2.829 | 134,591 | +0.13(+4.81%) |
Apr 18, 2005 | 2.551 | 2.969 | 2.551 | 2.700 | 181,620 | +0.10(+3.93%) |
Apr 15, 2005 | 2.653 | 2.690 | 2.598 | 2.598 | 20,902 | +0.01(+0.36%) |
Apr 14, 2005 | 2.607 | 2.644 | 2.551 | 2.588 | 39,469 | -0.02(-0.71%) |
Apr 13, 2005 | 2.690 | 2.709 | 2.570 | 2.607 | 107,753 | -0.15(-5.39%) |
Apr 12, 2005 | 2.802 | 2.829 | 2.662 | 2.755 | 72,557 | -0.07(-2.62%) |
Apr 11, 2005 | 2.922 | 2.922 | 2.783 | 2.829 | 34,790 | -0.04(-1.29%) |
Apr 08, 2005 | 2.792 | 2.876 | 2.783 | 2.867 | 32,961 | +0.07(+2.66%) |
Apr 07, 2005 | 2.811 | 2.867 | 2.765 | 2.792 | 62,335 | -0.06(-2.27%) |
Apr 06, 2005 | 2.811 | 2.941 | 2.783 | 2.857 | 241,418 | -0.03(-0.96%) |
Apr 05, 2005 | 3.061 | 3.340 | 2.792 | 2.885 | 155,014 | -0.21(-6.89%) |
Apr 04, 2005 | 3.108 | 3.154 | 3.061 | 3.098 | 3,320 | -0.06(-2.05%) |
Apr 01, 2005 | 3.072 | 3.173 | 3.072 | 3.163 | 18,917 | +0.06(+1.79%) |
Mar 31, 2005 | 3.108 | 3.108 | 2.987 | 3.108 | 3,788 | -0.04(-1.18%) |
Mar 30, 2005 | 3.015 | 3.145 | 3.006 | 3.145 | 8,447 | +0.15(+4.99%) |
Mar 29, 2005 | 3.098 | 3.098 | 2.969 | 2.996 | 19,126 | -0.16(-5.03%) |
Mar 28, 2005 | 3.210 | 3.210 | 3.136 | 3.154 | 19,092 | +0.02(+0.59%) |
Mar 24, 2005 | 3.201 | 3.303 | 3.108 | 3.136 | 16,574 | +0.02(+0.60%) |
Mar 23, 2005 | 3.024 | 3.517 | 3.024 | 3.117 | 111,080 | +0.09(+3.07%) |
Mar 22, 2005 | 3.061 | 3.071 | 3.024 | 3.024 | 6,068 | -0.04(-1.21%) |
Mar 21, 2005 | 3.061 | 3.145 | 3.061 | 3.061 | 8,422 | +0.00(+0.00%) |
Mar 18, 2005 | 3.108 | 3.108 | 3.061 | 3.061 | 7,107 | -0.05(-1.49%) |
Mar 17, 2005 | 3.191 | 3.191 | 3.089 | 3.108 | 29,565 | -0.05(-1.47%) |
Mar 16, 2005 | 3.052 | 3.201 | 3.052 | 3.154 | 5,592 | -0.01(-0.29%) |
Mar 15, 2005 | 3.052 | 3.219 | 3.052 | 3.163 | 8,493 | +0.07(+2.40%) |
Mar 14, 2005 | 3.238 | 3.238 | 3.061 | 3.089 | 31,633 | +0.02(+0.57%) |
Mar 11, 2005 | 3.154 | 3.154 | 3.072 | 3.072 | 19,410 | +0.05(+1.56%) |
Mar 10, 2005 | 3.061 | 3.089 | 2.969 | 3.024 | 70,195 | -0.09(-2.98%) |
Mar 09, 2005 | 3.061 | 3.154 | 3.061 | 3.117 | 28,371 | +0.08(+2.75%) |
Mar 08, 2005 | 3.071 | 3.071 | 3.015 | 3.034 | 29,358 | -0.06(-2.10%) |
Mar 07, 2005 | 3.126 | 3.201 | 3.098 | 3.098 | 43,038 | -0.06(-1.76%) |
Mar 04, 2005 | 3.275 | 3.275 | 3.154 | 3.154 | 29,417 | -0.05(-1.45%) |
Mar 03, 2005 | 3.163 | 3.256 | 3.015 | 3.201 | 84,267 | +0.00(+0.00%) |
Mar 02, 2005 | 3.423 | 3.432 | 3.201 | 3.201 | 52,788 | -0.14(-4.17%) |
Mar 01, 2005 | 3.395 | 3.432 | 3.275 | 3.340 | 47,314 | -0.04(-1.10%) |
Feb 28, 2005 | 3.321 | 3.386 | 3.173 | 3.377 | 113,124 | -0.03(-0.82%) |
Feb 25, 2005 | 3.488 | 3.516 | 3.340 | 3.405 | 42,361 | -0.11(-3.17%) |
Feb 24, 2005 | 3.507 | 3.609 | 3.405 | 3.516 | 65,641 | +0.04(+1.07%) |
Feb 23, 2005 | 3.664 | 3.664 | 3.321 | 3.479 | 205,411 | -0.28(-7.41%) |
Feb 22, 2005 | 3.896 | 3.896 | 3.618 | 3.757 | 99,450 | -0.10(-2.64%) |
Feb 18, 2005 | 3.813 | 3.859 | 3.813 | 3.859 | 3,406 | +0.05(+1.22%) |
Feb 17, 2005 | 3.757 | 3.896 | 3.748 | 3.813 | 14,983 | +0.01(+0.24%) |
Feb 16, 2005 | 3.813 | 3.850 | 3.720 | 3.804 | 61,921 | -0.05(-1.20%) |
Feb 15, 2005 | 3.998 | 3.998 | 3.850 | 3.850 | 35,627 | -0.13(-3.26%) |
Feb 14, 2005 | 3.980 | 4.017 | 3.943 | 3.980 | 45,987 | +0.06(+1.66%) |
Feb 11, 2005 | 3.878 | 3.980 | 3.859 | 3.915 | 11,917 | +0.07(+1.93%) |
Feb 10, 2005 | 3.757 | 3.906 | 3.757 | 3.841 | 31,217 | +0.04(+0.98%) |
Feb 09, 2005 | 3.804 | 3.804 | 3.766 | 3.804 | 10,684 | +0.02(+0.49%) |
Feb 08, 2005 | 3.952 | 3.952 | 3.785 | 3.785 | 15,104 | +0.00(+0.00%) |
Feb 07, 2005 | 3.933 | 3.933 | 3.785 | 3.785 | 10,996 | -0.01(-0.24%) |
Feb 04, 2005 | 3.766 | 3.822 | 3.766 | 3.794 | 36,489 | -0.03(-0.73%) |
Feb 03, 2005 | 3.776 | 3.831 | 3.776 | 3.822 | 26,716 | -0.05(-1.20%) |
Feb 02, 2005 | 3.980 | 3.980 | 3.850 | 3.868 | 11,075 | +0.01(+0.24%) |
Feb 01, 2005 | 3.776 | 3.896 | 3.720 | 3.859 | 26,968 | +0.14(+3.74%) |
Jan 31, 2005 | 3.553 | 3.720 | 3.553 | 3.720 | 37,776 | +0.17(+4.70%) |
Jan 28, 2005 | 3.581 | 3.646 | 3.544 | 3.553 | 1,805 | +0.01(+0.26%) |
Jan 27, 2005 | 3.599 | 3.599 | 3.488 | 3.544 | 22,259 | +0.02(+0.53%) |
Jan 26, 2005 | 3.488 | 3.525 | 3.488 | 3.525 | 3,800 | +0.05(+1.33%) |
Jan 25, 2005 | 3.507 | 3.544 | 3.432 | 3.479 | 35,345 | -0.04(-1.06%) |
Jan 24, 2005 | 3.572 | 3.618 | 3.516 | 3.516 | 52,007 | -0.10(-2.82%) |
Jan 21, 2005 | 3.692 | 3.729 | 3.534 | 3.618 | 35,513 | -0.04(-1.02%) |
Jan 20, 2005 | 3.933 | 3.933 | 3.618 | 3.655 | 20,371 | -0.05(-1.25%) |
Jan 19, 2005 | 3.664 | 3.748 | 3.664 | 3.701 | 38,718 | +0.02(+0.50%) |
Jan 18, 2005 | 3.720 | 4.073 | 3.581 | 3.683 | 195,966 | -0.04(-1.00%) |
Jan 14, 2005 | 3.785 | 3.785 | 3.720 | 3.720 | 28,858 | -0.07(-1.79%) |
Jan 13, 2005 | 3.757 | 3.813 | 3.757 | 3.788 | 21,451 | -0.02(-0.41%) |
Jan 12, 2005 | 3.887 | 3.887 | 3.757 | 3.804 | 63,142 | -0.06(-1.68%) |
Jan 11, 2005 | 4.026 | 4.064 | 3.868 | 3.868 | 82,821 | -0.18(-4.36%) |
Jan 10, 2005 | 4.045 | 4.082 | 4.035 | 4.045 | 24,748 | -0.06(-1.36%) |
Jan 07, 2005 | 3.989 | 4.175 | 3.711 | 4.100 | 18,348 | -0.02(-0.45%) |
Jan 06, 2005 | 4.165 | 4.165 | 4.035 | 4.119 | 21,505 | -0.04(-0.89%) |
Jan 05, 2005 | 4.165 | 4.258 | 4.073 | 4.156 | 25,292 | +0.08(+2.05%) |
Jan 04, 2005 | 4.360 | 4.360 | 4.054 | 4.073 | 25,709 | -0.19(-4.36%) |
Jan 03, 2005 | 4.175 | 4.360 | 4.175 | 4.258 | 55,837 | +0.11(+2.68%) |
Dec 31, 2004 | 4.304 | 4.304 | 4.147 | 4.147 | 17,028 | +0.01(+0.22%) |
Dec 30, 2004 | 4.304 | 4.304 | 4.128 | 4.137 | 24,469 | -0.06(-1.33%) |
Dec 29, 2004 | 4.175 | 4.226 | 4.175 | 4.193 | 19,510 | -0.08(-1.76%) |
Dec 28, 2004 | 4.184 | 4.314 | 4.017 | 4.268 | 84,726 | +0.00(+0.02%) |
Dec 27, 2004 | 4.193 | 4.304 | 4.193 | 4.267 | 20,265 | +0.07(+1.77%) |
Dec 23, 2004 | 4.230 | 4.323 | 4.184 | 4.193 | 13,582 | -0.15(-3.42%) |
Dec 22, 2004 | 4.351 | 4.351 | 4.304 | 4.342 | 12,935 | +0.11(+2.63%) |
Dec 21, 2004 | 4.184 | 4.342 | 4.184 | 4.230 | 13,258 | -0.02(-0.44%) |
Dec 20, 2004 | 4.407 | 4.453 | 4.212 | 4.249 | 37,943 | -0.11(-2.55%) |
Dec 17, 2004 | 4.314 | 4.499 | 4.314 | 4.360 | 13,366 | -0.06(-1.26%) |
Dec 16, 2004 | 4.527 | 4.527 | 4.240 | 4.416 | 24,685 | +0.15(+3.48%) |
Dec 15, 2004 | 4.536 | 4.546 | 4.128 | 4.267 | 27,595 | -0.18(-3.97%) |
Dec 14, 2004 | 4.258 | 4.601 | 4.175 | 4.444 | 36,865 | +0.20(+4.81%) |
Dec 13, 2004 | 4.184 | 4.258 | 4.147 | 4.240 | 20,588 | +0.06(+1.56%) |
Dec 10, 2004 | 4.175 | 4.258 | 4.128 | 4.175 | 24,685 | -0.03(-0.66%) |
Dec 09, 2004 | 4.286 | 4.286 | 4.193 | 4.202 | 19,079 | -0.08(-1.95%) |
Dec 08, 2004 | 4.351 | 4.351 | 4.267 | 4.286 | 27,703 | -0.06(-1.49%) |
Dec 07, 2004 | 4.407 | 4.499 | 4.314 | 4.351 | 70,713 | +0.08(+1.96%) |
Dec 06, 2004 | 4.620 | 4.620 | 4.249 | 4.267 | 79,552 | -0.15(-3.36%) |
Dec 03, 2004 | 4.546 | 4.638 | 4.416 | 4.416 | 55,622 | -0.09(-2.06%) |
Dec 02, 2004 | 4.518 | 4.750 | 4.295 | 4.509 | 156,625 | +0.06(+1.46%) |
Dec 01, 2004 | 3.831 | 4.444 | 3.822 | 4.444 | 195,647 | +0.54(+13.78%) |
Nov 30, 2004 | 3.952 | 3.980 | 3.720 | 3.906 | 71,252 | -0.06(-1.64%) |
Nov 29, 2004 | 4.249 | 4.249 | 3.766 | 3.971 | 106,285 | -0.04(-0.95%) |
Nov 26, 2004 | 4.063 | 4.128 | 3.989 | 4.009 | 52,172 | -0.14(-3.33%) |
Nov 24, 2004 | 4.249 | 4.258 | 4.110 | 4.147 | 112,861 | -0.12(-2.83%) |
Nov 23, 2004 | 4.407 | 4.407 | 4.240 | 4.267 | 21,235 | -0.14(-3.16%) |
Nov 22, 2004 | 4.175 | 4.407 | 4.175 | 4.407 | 99,279 | +0.05(+1.06%) |
Nov 19, 2004 | 4.407 | 4.434 | 4.277 | 4.360 | 54,005 | -0.05(-1.05%) |
Nov 18, 2004 | 4.499 | 4.499 | 4.221 | 4.407 | 113,184 | +0.05(+1.06%) |
Nov 17, 2004 | 4.267 | 4.490 | 4.230 | 4.360 | 85,050 | +0.09(+2.17%) |
Nov 16, 2004 | 4.638 | 4.638 | 4.267 | 4.267 | 102,620 | -0.06(-1.50%) |
Nov 15, 2004 | 4.527 | 4.527 | 4.175 | 4.332 | 249,652 | +0.02(+0.43%) |
Nov 12, 2004 | 3.785 | 4.407 | 3.785 | 4.314 | 105,423 | +0.14(+3.33%) |
Nov 11, 2004 | 3.980 | 4.267 | 3.961 | 4.175 | 169,130 | +0.26(+6.63%) |
Nov 10, 2004 | 4.184 | 4.184 | 3.729 | 3.915 | 358,956 | -0.15(-3.65%) |
Nov 09, 2004 | 3.989 | 4.063 | 3.711 | 4.063 | 289,536 | +0.26(+6.83%) |
Nov 08, 2004 | 3.562 | 3.841 | 3.562 | 3.804 | 183,035 | +0.32(+9.33%) |
Nov 05, 2004 | 3.470 | 3.553 | 3.442 | 3.479 | 31,799 | +0.00(+0.00%) |
Nov 04, 2004 | 3.516 | 3.525 | 3.256 | 3.479 | 92,487 | +0.13(+3.88%) |
Nov 03, 2004 | 3.340 | 3.553 | 3.256 | 3.349 | 91,409 | +0.20(+6.49%) |
Nov 02, 2004 | 3.061 | 3.210 | 2.969 | 3.145 | 114,693 | +0.08(+2.73%) |
Nov 01, 2004 | 3.154 | 3.191 | 2.876 | 3.061 | 188,317 | -0.09(-2.94%) |
Oct 29, 2004 | 2.894 | 3.163 | 2.894 | 3.154 | 97,230 | +0.28(+9.68%) |
Oct 28, 2004 | 3.163 | 3.191 | 2.867 | 2.876 | 147,894 | -0.30(-9.36%) |
Oct 27, 2004 | 3.201 | 3.247 | 3.173 | 3.173 | 58,855 | -0.06(-2.01%) |
Oct 26, 2004 | 3.108 | 3.265 | 3.108 | 3.238 | 52,927 | +0.03(+0.87%) |
Oct 25, 2004 | 3.247 | 3.275 | 3.210 | 3.210 | 66,401 | -0.10(-3.08%) |
Oct 22, 2004 | 3.247 | 3.312 | 3.247 | 3.312 | 9,378 | +0.06(+2.00%) |
Oct 21, 2004 | 2.996 | 3.303 | 2.996 | 3.247 | 62,413 | +0.22(+7.36%) |
Oct 20, 2004 | 3.080 | 3.163 | 2.709 | 3.024 | 233,806 | -0.08(-2.69%) |
Oct 19, 2004 | 3.377 | 3.590 | 2.978 | 3.108 | 122,778 | -0.25(-7.46%) |
Oct 18, 2004 | 3.358 | 3.377 | 3.340 | 3.358 | 8,192 | +0.12(+3.72%) |
Oct 15, 2004 | 3.395 | 3.395 | 3.034 | 3.238 | 38,267 | -0.12(-3.59%) |
Oct 14, 2004 | 3.386 | 3.442 | 3.358 | 3.358 | 5,497 | -0.06(-1.63%) |
Oct 13, 2004 | 3.386 | 3.562 | 3.386 | 3.414 | 14,013 | -0.02(-0.54%) |
Oct 12, 2004 | 3.544 | 3.545 | 3.405 | 3.432 | 33,416 | -0.09(-2.63%) |
Oct 11, 2004 | 3.674 | 3.674 | 3.525 | 3.525 | 37,835 | -0.01(-0.26%) |
Oct 08, 2004 | 3.627 | 3.627 | 3.507 | 3.534 | 27,703 | -0.07(-2.06%) |
Oct 07, 2004 | 3.618 | 3.730 | 3.600 | 3.609 | 23,714 | -0.02(-0.51%) |
Oct 06, 2004 | 3.692 | 3.692 | 3.534 | 3.627 | 6,359 | -0.09(-2.49%) |
Oct 05, 2004 | 3.729 | 3.757 | 3.720 | 3.720 | 22,205 | +0.00(+0.00%) |
Oct 04, 2004 | 3.748 | 3.850 | 3.692 | 3.720 | 22,852 | -0.01(-0.25%) |
Oct 01, 2004 | 3.618 | 3.989 | 3.581 | 3.729 | 32,769 | +0.06(+1.52%) |
Sep 30, 2004 | 3.646 | 3.804 | 3.637 | 3.674 | 13,258 | +0.02(+0.51%) |
Sep 29, 2004 | 3.442 | 3.785 | 3.442 | 3.655 | 51,418 | -0.10(-2.72%) |
Sep 28, 2004 | 3.822 | 3.915 | 3.757 | 3.757 | 25,008 | -0.05(-1.22%) |
Sep 27, 2004 | 3.618 | 3.933 | 3.553 | 3.804 | 79,875 | +0.05(+1.23%) |
Sep 24, 2004 | 3.562 | 3.757 | 3.497 | 3.757 | 14,767 | +0.13(+3.58%) |
Sep 23, 2004 | 3.637 | 3.684 | 3.562 | 3.627 | 14,660 | -0.03(-0.76%) |
Sep 22, 2004 | 3.711 | 3.711 | 3.627 | 3.655 | 8,192 | -0.07(-1.99%) |
Sep 21, 2004 | 3.637 | 3.776 | 3.637 | 3.729 | 20,157 | +0.02(+0.50%) |
Sep 20, 2004 | 3.766 | 3.766 | 3.664 | 3.711 | 27,164 | +0.00(+0.00%) |
Sep 17, 2004 | 3.729 | 3.757 | 3.674 | 3.711 | 6,898 | -0.03(-0.74%) |
Sep 16, 2004 | 3.804 | 3.887 | 3.720 | 3.739 | 20,373 | -0.06(-1.47%) |
Sep 15, 2004 | 3.748 | 3.850 | 3.664 | 3.794 | 18,432 | -0.03(-0.73%) |
Sep 14, 2004 | 3.664 | 3.822 | 3.664 | 3.822 | 95,829 | +0.07(+1.98%) |
Sep 13, 2004 | 3.711 | 3.804 | 3.664 | 3.748 | 53,789 | +0.04(+1.00%) |
Sep 10, 2004 | 3.534 | 3.794 | 3.534 | 3.711 | 12,881 | +0.07(+2.04%) |
Sep 09, 2004 | 3.581 | 3.804 | 3.581 | 3.637 | 7,330 | -0.09(-2.49%) |
Sep 08, 2004 | 3.572 | 3.757 | 3.572 | 3.729 | 24,253 | +0.07(+2.03%) |
Sep 07, 2004 | 3.525 | 3.711 | 3.525 | 3.655 | 34,170 | +0.07(+2.07%) |
Sep 03, 2004 | 3.590 | 3.701 | 3.581 | 3.581 | 6,898 | -0.12(-3.26%) |
Sep 02, 2004 | 3.711 | 3.711 | 3.609 | 3.701 | 5,497 | +0.00(+0.00%) |
Sep 01, 2004 | 3.712 | 3.757 | 3.683 | 3.701 | 395,499 | -0.05(-1.24%) |
Aug 31, 2004 | 3.664 | 3.748 | 3.618 | 3.748 | 21,451 | +0.04(+1.00%) |
Aug 30, 2004 | 3.572 | 3.729 | 3.572 | 3.711 | 28,457 | +0.14(+3.90%) |
Aug 27, 2004 | 3.701 | 3.711 | 3.572 | 3.572 | 15,414 | -0.10(-2.78%) |
Aug 26, 2004 | 3.674 | 3.701 | 3.674 | 3.674 | 3,665 | -0.04(-1.00%) |
Aug 25, 2004 | 3.618 | 3.711 | 3.618 | 3.711 | 19,942 | +0.19(+5.54%) |
Aug 24, 2004 | 3.544 | 3.748 | 3.516 | 3.516 | 50,016 | -0.34(-8.89%) |
Aug 23, 2004 | 3.525 | 3.878 | 3.525 | 3.859 | 47,893 | +0.31(+8.62%) |
Aug 20, 2004 | 3.553 | 3.664 | 3.534 | 3.553 | 20,049 | -0.04(-1.03%) |
Aug 19, 2004 | 3.646 | 3.785 | 3.590 | 3.590 | 36,865 | -0.04(-1.02%) |
Aug 18, 2004 | 3.618 | 3.627 | 3.516 | 3.627 | 27,975 | +0.06(+1.56%) |
Aug 17, 2004 | 3.395 | 3.711 | 3.395 | 3.572 | 28,889 | -0.04(-1.03%) |
Aug 16, 2004 | 3.534 | 3.618 | 3.525 | 3.609 | 59,502 | +0.06(+1.83%) |
Aug 13, 2004 | 3.395 | 3.581 | 3.395 | 3.544 | 27,918 | +0.07(+2.14%) |
Aug 12, 2004 | 3.627 | 3.804 | 3.442 | 3.470 | 45,058 | -0.16(-4.35%) |
Aug 11, 2004 | 3.701 | 3.701 | 3.386 | 3.627 | 89,793 | +0.03(+0.77%) |
Aug 10, 2004 | 4.035 | 4.035 | 3.534 | 3.599 | 97,662 | -0.33(-8.49%) |
Aug 09, 2004 | 3.015 | 3.989 | 3.015 | 3.933 | 224,859 | +0.62(+18.77%) |
Aug 06, 2004 | 3.024 | 3.312 | 2.867 | 3.312 | 107,902 | +0.24(+7.86%) |
Aug 05, 2004 | 3.340 | 3.479 | 2.820 | 3.071 | 421,585 | -0.12(-3.78%) |
Aug 04, 2004 | 3.182 | 3.859 | 3.173 | 3.191 | 1,277,152 | -0.89(-21.82%) |
Aug 03, 2004 | 4.091 | 4.184 | 4.082 | 4.082 | 26,625 | -0.09(-2.22%) |
Aug 02, 2004 | 4.240 | 4.314 | 4.091 | 4.175 | 70,390 | -0.19(-4.46%) |
Jul 30, 2004 | 4.546 | 4.574 | 4.128 | 4.369 | 229,602 | -0.20(-4.46%) |
Jul 29, 2004 | 4.638 | 4.768 | 4.388 | 4.574 | 66,293 | -0.15(-3.14%) |
Jul 28, 2004 | 4.578 | 4.731 | 4.453 | 4.722 | 37,081 | +0.12(+2.62%) |
Jul 27, 2004 | 4.295 | 4.601 | 4.295 | 4.601 | 70,928 | +0.21(+4.86%) |
Jul 26, 2004 | 4.369 | 4.453 | 4.147 | 4.388 | 50,340 | -0.02(-0.42%) |
Jul 23, 2004 | 4.481 | 4.481 | 4.277 | 4.407 | 31,476 | -0.09(-2.06%) |
Jul 22, 2004 | 4.536 | 4.638 | 4.212 | 4.499 | 50,124 | -0.08(-1.82%) |
Jul 21, 2004 | 4.972 | 4.972 | 4.416 | 4.583 | 70,282 | -0.33(-6.79%) |
Jul 20, 2004 | 4.833 | 5.139 | 4.657 | 4.917 | 131,940 | -0.07(-1.49%) |
Jul 19, 2004 | 5.176 | 5.176 | 4.843 | 4.991 | 19,942 | +0.00(+0.00%) |
Jul 16, 2004 | 4.935 | 5.102 | 4.935 | 4.991 | 25,870 | +0.03(+0.56%) |
Jul 15, 2004 | 5.019 | 5.037 | 4.833 | 4.963 | 30,829 | -0.14(-2.73%) |
Jul 14, 2004 | 5.158 | 5.269 | 5.102 | 5.102 | 36,003 | -0.09(-1.79%) |
Jul 13, 2004 | 5.167 | 5.334 | 5.102 | 5.195 | 56,484 | +0.11(+2.19%) |
Jul 12, 2004 | 4.954 | 5.334 | 4.768 | 5.084 | 50,340 | +0.30(+6.20%) |
Jul 09, 2004 | 5.047 | 5.102 | 4.759 | 4.787 | 46,351 | -0.22(-4.44%) |
Jul 08, 2004 | 5.093 | 5.381 | 4.917 | 5.010 | 71,575 | -0.21(-4.09%) |
Jul 07, 2004 | 5.251 | 5.752 | 5.112 | 5.223 | 381,485 | +0.40(+8.27%) |
Jul 06, 2004 | 4.889 | 5.000 | 4.638 | 4.824 | 37,835 | -0.06(-1.14%) |
Jul 02, 2004 | 4.694 | 4.898 | 4.694 | 4.880 | 20,804 | +0.06(+1.35%) |
Jul 01, 2004 | 4.880 | 4.963 | 4.676 | 4.815 | 22,205 | -0.10(-2.08%) |
Jun 30, 2004 | 5.056 | 5.056 | 4.852 | 4.917 | 16,061 | -0.09(-1.85%) |
Jun 29, 2004 | 4.880 | 5.056 | 4.731 | 5.010 | 46,675 | +0.19(+4.05%) |
Jun 28, 2004 | 4.555 | 4.870 | 4.555 | 4.815 | 93,997 | +0.27(+5.92%) |
Jun 25, 2004 | 4.574 | 4.574 | 4.444 | 4.546 | 31,476 | +0.00(+0.00%) |
Jun 24, 2004 | 4.379 | 4.583 | 4.286 | 4.546 | 18,001 | +0.18(+4.03%) |
Jun 23, 2004 | 4.230 | 4.369 | 4.137 | 4.369 | 40,207 | +0.15(+3.52%) |
Jun 22, 2004 | 3.971 | 4.221 | 3.813 | 4.221 | 72,977 | +0.14(+3.41%) |
Jun 21, 2004 | 4.360 | 4.499 | 3.896 | 4.082 | 147,786 | -0.17(-3.93%) |
Jun 18, 2004 | 4.360 | 4.360 | 4.230 | 4.249 | 12,073 | -0.09(-2.14%) |
Jun 17, 2004 | 4.351 | 4.360 | 4.259 | 4.342 | 7,761 | +0.06(+1.30%) |
Jun 16, 2004 | 4.351 | 4.360 | 4.230 | 4.286 | 15,522 | +0.02(+0.41%) |
Jun 15, 2004 | 4.202 | 4.379 | 4.100 | 4.268 | 11,102 | -0.04(-0.84%) |
Jun 14, 2004 | 4.379 | 4.379 | 4.202 | 4.304 | 17,893 | +0.04(+0.85%) |
Jun 10, 2004 | 4.212 | 4.268 | 4.202 | 4.268 | 8,946 | +0.02(+0.46%) |
Jun 09, 2004 | 4.295 | 4.369 | 4.249 | 4.249 | 6,252 | -0.13(-2.97%) |
Jun 08, 2004 | 4.379 | 4.444 | 4.304 | 4.379 | 5,497 | +0.04(+0.85%) |
Jun 07, 2004 | 4.045 | 4.360 | 4.045 | 4.342 | 13,474 | +0.07(+1.74%) |
Jun 04, 2004 | 4.035 | 4.267 | 4.035 | 4.267 | 18,001 | +0.21(+5.26%) |
Jun 03, 2004 | 4.286 | 4.286 | 4.035 | 4.054 | 9,917 | -0.14(-3.32%) |
Jun 02, 2004 | 4.054 | 4.230 | 3.943 | 4.193 | 15,953 | +0.15(+3.69%) |