Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.576 | 4.591 | 4.251 | 4.282 | 111,905 | -0.20(-4.48%) |
May 27, 2005 | 4.468 | 4.499 | 4.440 | 4.483 | 43,986 | +0.06(+1.40%) |
May 26, 2005 | 4.267 | 4.483 | 4.251 | 4.421 | 145,542 | +0.23(+5.61%) |
May 25, 2005 | 4.112 | 4.202 | 4.097 | 4.186 | 121,932 | +0.09(+2.19%) |
May 24, 2005 | 4.152 | 4.159 | 4.050 | 4.097 | 132,605 | -0.06(-1.49%) |
May 23, 2005 | 4.406 | 4.406 | 4.023 | 4.159 | 606,749 | +0.68(+19.56%) |
May 20, 2005 | 3.432 | 3.509 | 3.423 | 3.478 | 34,606 | +0.05(+1.35%) |
May 19, 2005 | 3.423 | 3.460 | 3.410 | 3.432 | 31,695 | +0.01(+0.18%) |
May 18, 2005 | 3.401 | 3.432 | 3.401 | 3.426 | 16,494 | +0.02(+0.73%) |
May 17, 2005 | 3.407 | 3.407 | 3.401 | 3.401 | 7,115 | -0.02(-0.45%) |
May 16, 2005 | 3.420 | 3.423 | 3.407 | 3.417 | 21,346 | +0.02(+0.45%) |
May 13, 2005 | 3.410 | 3.410 | 3.398 | 3.401 | 28,785 | -0.01(-0.27%) |
May 12, 2005 | 3.404 | 3.441 | 3.404 | 3.410 | 30,078 | -0.02(-0.72%) |
May 11, 2005 | 3.438 | 3.447 | 3.401 | 3.435 | 65,008 | +0.00(+0.09%) |
May 10, 2005 | 3.494 | 3.494 | 3.420 | 3.432 | 119,344 | -0.01(-0.36%) |
May 09, 2005 | 3.417 | 3.444 | 3.376 | 3.444 | 60,480 | -0.05(-1.42%) |
May 06, 2005 | 3.509 | 3.522 | 3.447 | 3.494 | 54,659 | -0.15(-4.20%) |
May 05, 2005 | 3.587 | 3.648 | 3.587 | 3.647 | 168,505 | +0.08(+2.12%) |
May 04, 2005 | 3.463 | 3.602 | 3.463 | 3.571 | 64,685 | +0.14(+4.05%) |
May 03, 2005 | 3.463 | 3.463 | 3.432 | 3.432 | 20,699 | -0.08(-2.20%) |
May 02, 2005 | 3.481 | 3.509 | 3.478 | 3.509 | 4,204 | +0.00(+0.00%) |
Apr 29, 2005 | 3.556 | 3.556 | 3.463 | 3.509 | 30,725 | -0.06(-1.65%) |
Apr 28, 2005 | 3.602 | 3.602 | 3.556 | 3.568 | 28,461 | -0.06(-1.79%) |
Apr 27, 2005 | 3.695 | 3.695 | 3.633 | 3.633 | 53,688 | -0.06(-1.59%) |
Apr 26, 2005 | 3.710 | 3.710 | 3.679 | 3.692 | 7,115 | -0.05(-1.24%) |
Apr 25, 2005 | 3.772 | 3.772 | 3.710 | 3.738 | 13,583 | -0.04(-0.98%) |
Apr 22, 2005 | 3.818 | 3.822 | 3.750 | 3.775 | 23,933 | -0.09(-2.24%) |
Apr 21, 2005 | 3.880 | 3.899 | 3.818 | 3.862 | 24,903 | -0.03(-0.87%) |
Apr 20, 2005 | 3.880 | 3.896 | 3.880 | 3.896 | 4,527 | +0.00(+0.00%) |
Apr 19, 2005 | 3.893 | 3.905 | 3.880 | 3.896 | 2,910 | +0.02(+0.40%) |
Apr 18, 2005 | 4.044 | 4.047 | 3.880 | 3.880 | 17,141 | -0.14(-3.46%) |
Apr 15, 2005 | 4.050 | 4.050 | 4.019 | 4.019 | 3,234 | -0.03(-0.76%) |
Apr 14, 2005 | 4.066 | 4.069 | 4.050 | 4.050 | 7,438 | -0.02(-0.61%) |
Apr 13, 2005 | 4.097 | 4.097 | 4.075 | 4.075 | 2,910 | -0.01(-0.15%) |
Apr 12, 2005 | 4.072 | 4.081 | 4.050 | 4.081 | 7,115 | -0.00(-0.08%) |
Apr 11, 2005 | 4.118 | 4.118 | 4.072 | 4.084 | 8,085 | -0.06(-1.42%) |
Apr 08, 2005 | 4.146 | 4.146 | 4.143 | 4.143 | 1,293 | -0.01(-0.15%) |
Apr 07, 2005 | 4.149 | 4.149 | 4.149 | 4.149 | 323 | -0.00(-0.07%) |
Apr 06, 2005 | 4.152 | 4.152 | 4.152 | 4.152 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.174 | 4.174 | 4.152 | 4.152 | 2,910 | -0.00(-0.09%) |
Apr 04, 2005 | 4.196 | 4.196 | 4.156 | 4.156 | 7,762 | -0.05(-1.23%) |
Apr 01, 2005 | 4.224 | 4.224 | 4.208 | 4.208 | 5,174 | -0.02(-0.51%) |
Mar 31, 2005 | 4.251 | 4.251 | 4.230 | 4.230 | 1,617 | -0.02(-0.51%) |
Mar 30, 2005 | 4.152 | 4.267 | 4.152 | 4.251 | 9,379 | +0.11(+2.61%) |
Mar 29, 2005 | 4.137 | 4.152 | 4.137 | 4.143 | 970 | +0.00(+0.00%) |
Mar 28, 2005 | 4.143 | 4.143 | 4.143 | 4.143 | 5,174 | -0.03(-0.67%) |
Mar 24, 2005 | 4.146 | 4.174 | 4.146 | 4.171 | 1,617 | -0.00(-0.07%) |
Mar 23, 2005 | 4.190 | 4.220 | 4.174 | 4.174 | 8,085 | -0.05(-1.10%) |
Mar 22, 2005 | 4.205 | 4.220 | 4.205 | 4.220 | 2,263 | -0.00(-0.07%) |
Mar 21, 2005 | 4.186 | 4.224 | 4.180 | 4.224 | 2,587 | +0.05(+1.26%) |
Mar 18, 2005 | 4.143 | 4.171 | 4.140 | 4.171 | 15,201 | +0.03(+0.75%) |
Mar 17, 2005 | 4.140 | 4.140 | 4.140 | 4.140 | 1,293 | +0.00(+0.00%) |
Mar 16, 2005 | 4.125 | 4.140 | 4.100 | 4.140 | 1,940 | +0.00(+0.00%) |
Mar 15, 2005 | 4.149 | 4.162 | 4.131 | 4.140 | 14,554 | -0.02(-0.45%) |
Mar 14, 2005 | 4.199 | 4.199 | 4.159 | 4.159 | 4,204 | -0.02(-0.37%) |
Mar 11, 2005 | 4.217 | 4.217 | 4.146 | 4.174 | 16,494 | -0.03(-0.81%) |
Mar 10, 2005 | 4.220 | 4.248 | 4.208 | 4.208 | 11,319 | -0.06(-1.38%) |
Mar 09, 2005 | 4.242 | 4.267 | 4.220 | 4.267 | 3,557 | +0.03(+0.80%) |
Mar 08, 2005 | 4.267 | 4.307 | 4.208 | 4.233 | 12,937 | -0.02(-0.44%) |
Mar 07, 2005 | 4.146 | 4.282 | 4.146 | 4.251 | 22,316 | +0.11(+2.54%) |
Mar 04, 2005 | 4.236 | 4.251 | 4.143 | 4.146 | 35,900 | -0.11(-2.47%) |
Mar 03, 2005 | 4.267 | 4.267 | 4.236 | 4.251 | 6,791 | -0.02(-0.36%) |
Mar 02, 2005 | 4.267 | 4.267 | 4.251 | 4.267 | 8,409 | -0.02(-0.43%) |
Mar 01, 2005 | 4.298 | 4.298 | 4.285 | 4.285 | 37,840 | -0.10(-2.26%) |
Feb 28, 2005 | 4.443 | 4.443 | 4.384 | 4.384 | 15,847 | -0.07(-1.60%) |
Feb 25, 2005 | 4.489 | 4.508 | 4.452 | 4.455 | 35,576 | -0.03(-0.76%) |
Feb 24, 2005 | 4.483 | 4.508 | 4.483 | 4.489 | 13,583 | +0.02(+0.48%) |
Feb 23, 2005 | 4.437 | 4.493 | 4.437 | 4.468 | 15,847 | +0.05(+1.05%) |
Feb 22, 2005 | 4.477 | 4.477 | 4.421 | 4.421 | 11,643 | -0.06(-1.38%) |
Feb 18, 2005 | 4.502 | 4.514 | 4.483 | 4.483 | 8,409 | -0.03(-0.68%) |
Feb 17, 2005 | 4.493 | 4.539 | 4.493 | 4.514 | 6,145 | -0.03(-0.68%) |
Feb 16, 2005 | 4.591 | 4.591 | 4.545 | 4.545 | 11,966 | -0.05(-1.01%) |
Feb 15, 2005 | 4.622 | 4.622 | 4.591 | 4.591 | 2,587 | -0.02(-0.34%) |
Feb 14, 2005 | 4.551 | 4.607 | 4.545 | 4.607 | 14,877 | +0.05(+0.99%) |
Feb 11, 2005 | 4.598 | 4.598 | 4.561 | 4.562 | 2,263 | -0.04(-0.85%) |
Feb 10, 2005 | 4.576 | 4.601 | 4.576 | 4.601 | 8,085 | +0.02(+0.54%) |
Feb 09, 2005 | 4.591 | 4.591 | 4.576 | 4.576 | 5,174 | -0.04(-0.80%) |
Feb 08, 2005 | 4.613 | 4.613 | 4.613 | 4.613 | 1,293 | -0.01(-0.20%) |
Feb 07, 2005 | 4.591 | 4.638 | 4.559 | 4.622 | 25,227 | +0.01(+0.27%) |
Feb 04, 2005 | 4.610 | 4.610 | 4.576 | 4.610 | 17,141 | -0.01(-0.27%) |
Feb 03, 2005 | 4.483 | 4.622 | 4.483 | 4.622 | 22,316 | +0.13(+2.95%) |
Feb 02, 2005 | 4.539 | 4.539 | 4.489 | 4.490 | 15,201 | -0.06(-1.28%) |
Feb 01, 2005 | 4.530 | 4.557 | 4.530 | 4.548 | 6,145 | +0.00(+0.07%) |
Jan 31, 2005 | 4.539 | 4.545 | 4.539 | 4.545 | 5,821 | +0.03(+0.62%) |
Jan 28, 2005 | 4.523 | 4.523 | 4.517 | 4.517 | 970 | -0.02(-0.34%) |
Jan 27, 2005 | 4.570 | 4.570 | 4.530 | 4.533 | 9,379 | -0.04(-0.95%) |
Jan 26, 2005 | 4.573 | 4.588 | 4.573 | 4.576 | 4,527 | +0.00(+0.00%) |
Jan 25, 2005 | 4.548 | 4.604 | 4.545 | 4.576 | 62,098 | +0.00(+0.00%) |
Jan 24, 2005 | 4.369 | 4.604 | 4.369 | 4.576 | 25,550 | +0.23(+5.19%) |
Jan 21, 2005 | 4.372 | 4.372 | 4.332 | 4.350 | 4,527 | -0.02(-0.57%) |
Jan 20, 2005 | 4.375 | 4.375 | 4.375 | 4.375 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.326 | 4.375 | 4.313 | 4.375 | 14,554 | +0.05(+1.07%) |
Jan 18, 2005 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.298 | 4.329 | 4.298 | 4.329 | 1,940 | +0.02(+0.57%) |
Jan 12, 2005 | 4.292 | 4.304 | 4.292 | 4.304 | 4,527 | -0.01(-0.14%) |
Jan 11, 2005 | 4.344 | 4.344 | 4.298 | 4.310 | 7,438 | -0.06(-1.48%) |
Jan 10, 2005 | 4.421 | 4.424 | 4.267 | 4.375 | 41,075 | -0.08(-1.87%) |
Jan 07, 2005 | 4.468 | 4.468 | 4.458 | 4.458 | 5,174 | -0.03(-0.62%) |
Jan 06, 2005 | 4.591 | 4.595 | 4.486 | 4.486 | 28,461 | -0.12(-2.62%) |
Jan 05, 2005 | 4.607 | 4.607 | 4.607 | 4.607 | 1,293 | +0.00(+0.00%) |
Jan 04, 2005 | 4.601 | 4.607 | 4.591 | 4.607 | 6,791 | +0.01(+0.13%) |
Jan 03, 2005 | 4.616 | 4.616 | 4.601 | 4.601 | 6,145 | -0.02(-0.47%) |
Dec 31, 2004 | 4.536 | 4.622 | 4.536 | 4.622 | 7,115 | +0.08(+1.70%) |
Dec 30, 2004 | 4.443 | 4.557 | 4.412 | 4.545 | 48,190 | +0.11(+2.51%) |
Dec 29, 2004 | 4.375 | 4.443 | 4.375 | 4.434 | 14,877 | +0.07(+1.70%) |
Dec 28, 2004 | 4.326 | 4.360 | 4.313 | 4.360 | 5,498 | +0.03(+0.71%) |
Dec 27, 2004 | 4.329 | 4.329 | 4.313 | 4.329 | 7,762 | +0.00(+0.00%) |
Dec 23, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 4,204 | -0.02(-0.36%) |
Dec 22, 2004 | 4.313 | 4.344 | 4.313 | 4.344 | 42,045 | +0.03(+0.72%) |
Dec 21, 2004 | 4.301 | 4.313 | 4.298 | 4.313 | 13,583 | +0.02(+0.36%) |
Dec 20, 2004 | 4.313 | 4.313 | 4.298 | 4.298 | 4,851 | +0.00(+0.00%) |
Dec 17, 2004 | 4.298 | 4.310 | 4.298 | 4.298 | 3,234 | -0.01(-0.22%) |
Dec 16, 2004 | 4.279 | 4.313 | 4.279 | 4.307 | 9,702 | +0.06(+1.31%) |
Dec 15, 2004 | 4.236 | 4.282 | 4.224 | 4.251 | 10,673 | +0.02(+0.36%) |
Dec 14, 2004 | 4.267 | 4.267 | 4.224 | 4.236 | 13,260 | -0.02(-0.44%) |
Dec 13, 2004 | 4.267 | 4.267 | 4.254 | 4.254 | 18,111 | -0.01(-0.29%) |
Dec 10, 2004 | 4.282 | 4.282 | 4.267 | 4.267 | 12,290 | +0.02(+0.36%) |
Dec 09, 2004 | 4.282 | 4.282 | 4.236 | 4.251 | 10,673 | -0.03(-0.79%) |
Dec 08, 2004 | 4.282 | 4.285 | 4.254 | 4.285 | 14,230 | +0.00(+0.07%) |
Dec 07, 2004 | 4.307 | 4.307 | 4.267 | 4.282 | 12,937 | -0.03(-0.72%) |
Dec 06, 2004 | 4.360 | 4.360 | 4.310 | 4.313 | 15,524 | -0.05(-1.13%) |
Dec 03, 2004 | 4.329 | 4.363 | 4.329 | 4.363 | 6,145 | -0.00(-0.07%) |
Dec 02, 2004 | 4.322 | 4.366 | 4.322 | 4.366 | 6,791 | +0.04(+0.86%) |
Dec 01, 2004 | 4.341 | 4.360 | 4.267 | 4.329 | 22,316 | +0.02(+0.57%) |
Nov 30, 2004 | 4.273 | 4.304 | 4.254 | 4.304 | 8,732 | +0.03(+0.72%) |
Nov 29, 2004 | 4.301 | 4.310 | 4.267 | 4.273 | 10,673 | -0.02(-0.36%) |
Nov 26, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 646 | -0.00(-0.07%) |
Nov 24, 2004 | 4.335 | 4.335 | 4.285 | 4.292 | 13,583 | -0.06(-1.28%) |
Nov 23, 2004 | 4.332 | 4.347 | 4.332 | 4.347 | 6,145 | -0.01(-0.14%) |
Nov 22, 2004 | 4.344 | 4.353 | 4.344 | 4.353 | 970 | +0.01(+0.14%) |
Nov 19, 2004 | 4.384 | 4.384 | 4.344 | 4.347 | 10,349 | -0.03(-0.78%) |
Nov 18, 2004 | 4.390 | 4.390 | 4.344 | 4.381 | 17,465 | -0.01(-0.21%) |
Nov 17, 2004 | 4.394 | 4.412 | 4.390 | 4.390 | 6,791 | +0.00(+0.00%) |
Nov 16, 2004 | 4.390 | 4.394 | 4.375 | 4.390 | 6,145 | -0.02(-0.35%) |
Nov 15, 2004 | 4.394 | 4.421 | 4.394 | 4.406 | 6,145 | +0.02(+0.35%) |
Nov 12, 2004 | 4.381 | 4.406 | 4.381 | 4.390 | 7,438 | +0.00(+0.07%) |
Nov 11, 2004 | 4.313 | 4.387 | 4.313 | 4.387 | 3,557 | +0.07(+1.65%) |
Nov 10, 2004 | 4.313 | 4.316 | 4.313 | 4.316 | 2,263 | -0.05(-1.06%) |
Nov 09, 2004 | 4.375 | 4.406 | 4.360 | 4.363 | 11,643 | -0.04(-0.98%) |
Nov 08, 2004 | 4.452 | 4.483 | 4.406 | 4.406 | 15,847 | -0.02(-0.35%) |
Nov 05, 2004 | 4.292 | 4.437 | 4.292 | 4.421 | 388,435 | +0.11(+2.51%) |
Nov 04, 2004 | 4.292 | 4.316 | 4.292 | 4.313 | 512,308 | +0.00(+0.00%) |
Nov 03, 2004 | 4.313 | 4.316 | 4.313 | 4.313 | 6,468 | +0.00(+0.00%) |
Nov 02, 2004 | 4.316 | 4.316 | 4.313 | 4.313 | 8,409 | +0.00(+0.00%) |
Nov 01, 2004 | 4.329 | 4.329 | 4.313 | 4.313 | 646 | -0.05(-1.06%) |
Oct 29, 2004 | 4.360 | 4.360 | 4.360 | 4.360 | 4,851 | -0.01(-0.28%) |
Oct 28, 2004 | 4.363 | 4.372 | 4.363 | 4.372 | 10,996 | -0.02(-0.42%) |
Oct 27, 2004 | 4.452 | 4.483 | 4.390 | 4.390 | 9,702 | -0.03(-0.70%) |
Oct 26, 2004 | 4.366 | 4.437 | 4.366 | 4.421 | 20,052 | +0.08(+1.78%) |
Oct 25, 2004 | 4.329 | 4.406 | 4.326 | 4.344 | 11,319 | +0.01(+0.29%) |
Oct 22, 2004 | 4.329 | 4.344 | 4.322 | 4.331 | 5,174 | +0.01(+0.14%) |
Oct 21, 2004 | 4.344 | 4.344 | 4.313 | 4.326 | 6,791 | -0.03(-0.78%) |
Oct 20, 2004 | 4.375 | 4.375 | 4.350 | 4.360 | 4,527 | -0.02(-0.56%) |
Oct 19, 2004 | 4.363 | 4.384 | 4.363 | 4.384 | 6,468 | +0.02(+0.57%) |
Oct 18, 2004 | 4.344 | 4.375 | 4.344 | 4.360 | 4,527 | +0.02(+0.36%) |
Oct 15, 2004 | 4.344 | 4.344 | 4.344 | 4.344 | 646 | +0.00(+0.00%) |
Oct 14, 2004 | 4.344 | 4.344 | 4.344 | 4.344 | 323 | +0.00(+0.00%) |
Oct 13, 2004 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.421 | 4.421 | 4.344 | 4.344 | 8,409 | -0.08(-1.75%) |
Oct 11, 2004 | 4.421 | 4.421 | 4.421 | 4.421 | 970 | +0.00(+0.00%) |
Oct 08, 2004 | 4.465 | 4.483 | 4.421 | 4.421 | 14,554 | -0.03(-0.69%) |
Oct 07, 2004 | 4.428 | 4.452 | 4.428 | 4.452 | 970 | +0.05(+1.05%) |
Oct 06, 2004 | 4.387 | 4.406 | 4.329 | 4.406 | 3,881 | +0.05(+1.06%) |
Oct 05, 2004 | 4.270 | 4.366 | 4.267 | 4.360 | 6,468 | +0.07(+1.73%) |
Oct 04, 2004 | 4.220 | 4.285 | 4.220 | 4.285 | 15,847 | +0.05(+1.17%) |
Oct 01, 2004 | 4.236 | 4.236 | 4.236 | 4.236 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 4.236 | 4.236 | 4.236 | 4.236 | 3,234 | -0.03(-0.72%) |
Sep 29, 2004 | 4.329 | 4.329 | 4.264 | 4.267 | 10,673 | -0.08(-1.78%) |
Sep 28, 2004 | 4.360 | 4.360 | 4.344 | 4.344 | 8,085 | -0.02(-0.35%) |
Sep 27, 2004 | 4.390 | 4.390 | 4.360 | 4.360 | 4,527 | -0.05(-1.12%) |
Sep 24, 2004 | 4.375 | 4.421 | 4.375 | 4.409 | 18,758 | +0.03(+0.78%) |
Sep 23, 2004 | 4.406 | 4.415 | 4.363 | 4.375 | 18,435 | +0.02(+0.35%) |
Sep 22, 2004 | 4.360 | 4.360 | 4.360 | 4.360 | 970 | +0.00(+0.00%) |
Sep 21, 2004 | 4.341 | 4.360 | 4.335 | 4.360 | 6,468 | +0.04(+0.93%) |
Sep 20, 2004 | 4.329 | 4.329 | 4.319 | 4.319 | 7,438 | -0.01(-0.21%) |
Sep 17, 2004 | 4.313 | 4.329 | 4.298 | 4.329 | 5,821 | +0.00(+0.00%) |
Sep 16, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 3,234 | +0.00(+0.00%) |
Sep 15, 2004 | 4.329 | 4.329 | 4.319 | 4.329 | 7,438 | -0.03(-0.71%) |
Sep 14, 2004 | 4.375 | 4.378 | 4.360 | 4.360 | 13,260 | -0.02(-0.49%) |
Sep 13, 2004 | 4.360 | 4.381 | 4.360 | 4.381 | 2,910 | +0.02(+0.43%) |
Sep 10, 2004 | 4.363 | 4.363 | 4.363 | 4.363 | 323 | +0.00(+0.00%) |
Sep 09, 2004 | 4.390 | 4.390 | 4.363 | 4.363 | 2,587 | +0.03(+0.79%) |
Sep 08, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 970 | -0.02(-0.36%) |
Sep 07, 2004 | 4.329 | 4.353 | 4.329 | 4.344 | 2,587 | +0.00(+0.00%) |
Sep 03, 2004 | 4.332 | 4.344 | 4.332 | 4.344 | 1,293 | +0.02(+0.36%) |
Sep 02, 2004 | 4.220 | 4.329 | 4.220 | 4.329 | 10,026 | +0.09(+2.12%) |
Sep 01, 2004 | 4.236 | 4.239 | 4.236 | 4.239 | 646 | -0.01(-0.29%) |
Aug 31, 2004 | 4.251 | 4.251 | 4.251 | 4.251 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.233 | 4.251 | 4.233 | 4.251 | 1,617 | +0.03(+0.73%) |
Aug 27, 2004 | 4.261 | 4.295 | 4.190 | 4.220 | 6,145 | -0.02(-0.36%) |
Aug 26, 2004 | 4.190 | 4.236 | 4.190 | 4.236 | 6,145 | +0.02(+0.37%) |
Aug 25, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 970 | -0.01(-0.29%) |
Aug 24, 2004 | 4.233 | 4.233 | 4.233 | 4.233 | 646 | +0.03(+0.66%) |
Aug 23, 2004 | 4.267 | 4.270 | 4.097 | 4.205 | 37,194 | -0.09(-2.16%) |
Aug 20, 2004 | 4.205 | 4.298 | 4.205 | 4.298 | 6,145 | +0.09(+2.21%) |
Aug 19, 2004 | 4.190 | 4.264 | 4.190 | 4.205 | 5,821 | +0.03(+0.74%) |
Aug 18, 2004 | 4.075 | 4.174 | 4.075 | 4.174 | 8,085 | +0.09(+2.27%) |
Aug 17, 2004 | 4.081 | 4.081 | 4.050 | 4.081 | 14,230 | -0.02(-0.38%) |
Aug 16, 2004 | 4.066 | 4.103 | 4.066 | 4.097 | 9,379 | +0.06(+1.61%) |
Aug 13, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 4.013 | 4.038 | 4.013 | 4.032 | 14,230 | +0.02(+0.62%) |
Aug 11, 2004 | 3.989 | 4.007 | 3.961 | 4.007 | 8,085 | -0.01(-0.23%) |
Aug 10, 2004 | 3.967 | 4.016 | 3.967 | 4.016 | 5,174 | +0.00(+0.08%) |
Aug 09, 2004 | 4.026 | 4.029 | 3.973 | 4.013 | 66,302 | -0.02(-0.38%) |
Aug 06, 2004 | 4.140 | 4.140 | 4.029 | 4.029 | 17,465 | -0.11(-2.76%) |
Aug 05, 2004 | 4.143 | 4.146 | 4.100 | 4.143 | 14,230 | -0.01(-0.30%) |
Aug 04, 2004 | 4.159 | 4.205 | 4.131 | 4.155 | 13,260 | -0.02(-0.44%) |
Aug 03, 2004 | 4.298 | 4.298 | 4.128 | 4.174 | 23,933 | -0.15(-3.57%) |
Aug 02, 2004 | 4.267 | 4.350 | 4.251 | 4.329 | 43,015 | -0.00(-0.07%) |
Jul 30, 2004 | 4.329 | 4.347 | 4.236 | 4.332 | 53,365 | -0.04(-0.99%) |
Jul 29, 2004 | 4.390 | 4.418 | 4.375 | 4.375 | 4,204 | -0.08(-1.74%) |
Jul 28, 2004 | 4.545 | 4.545 | 4.437 | 4.452 | 8,732 | -0.11(-2.44%) |
Jul 27, 2004 | 4.452 | 4.564 | 4.329 | 4.564 | 61,127 | +0.07(+1.51%) |
Jul 26, 2004 | 4.499 | 4.511 | 4.267 | 4.496 | 54,982 | -0.02(-0.41%) |
Jul 23, 2004 | 4.561 | 4.564 | 4.514 | 4.514 | 18,111 | -0.05(-1.08%) |
Jul 22, 2004 | 4.622 | 4.638 | 4.564 | 4.564 | 60,804 | -0.05(-1.01%) |
Jul 21, 2004 | 4.607 | 4.610 | 4.607 | 4.610 | 9,702 | +0.00(+0.07%) |
Jul 20, 2004 | 4.607 | 4.607 | 4.607 | 4.607 | 646 | -0.02(-0.53%) |
Jul 19, 2004 | 4.647 | 4.647 | 4.561 | 4.632 | 14,554 | -0.02(-0.47%) |
Jul 16, 2004 | 4.675 | 4.675 | 4.635 | 4.653 | 6,145 | -0.02(-0.33%) |
Jul 15, 2004 | 4.607 | 4.669 | 4.576 | 4.669 | 19,082 | +0.03(+0.67%) |
Jul 14, 2004 | 4.638 | 4.638 | 4.638 | 4.638 | 970 | -0.04(-0.92%) |
Jul 13, 2004 | 4.638 | 4.681 | 4.638 | 4.681 | 1,940 | +0.01(+0.26%) |
Jul 12, 2004 | 4.591 | 4.669 | 4.570 | 4.669 | 16,494 | -0.02(-0.33%) |
Jul 09, 2004 | 4.607 | 4.684 | 4.607 | 4.684 | 17,465 | +0.03(+0.66%) |
Jul 08, 2004 | 4.700 | 4.700 | 4.576 | 4.653 | 30,402 | -0.08(-1.63%) |
Jul 07, 2004 | 4.703 | 4.746 | 4.684 | 4.731 | 19,082 | +0.03(+0.66%) |
Jul 06, 2004 | 4.823 | 4.823 | 4.700 | 4.700 | 19,082 | -0.15(-3.18%) |
Jul 02, 2004 | 4.854 | 4.854 | 4.762 | 4.854 | 16,171 | -0.03(-0.63%) |
Jul 01, 2004 | 4.885 | 4.901 | 4.885 | 4.885 | 4,527 | -0.03(-0.57%) |
Jun 30, 2004 | 4.870 | 4.913 | 4.870 | 4.913 | 10,026 | +0.01(+0.25%) |
Jun 29, 2004 | 4.885 | 4.925 | 4.885 | 4.901 | 6,468 | -0.01(-0.19%) |
Jun 28, 2004 | 4.962 | 4.962 | 4.842 | 4.910 | 35,576 | -0.03(-0.69%) |
Jun 25, 2004 | 4.901 | 4.944 | 4.870 | 4.944 | 8,085 | +0.00(+0.06%) |
Jun 24, 2004 | 4.947 | 4.947 | 4.932 | 4.941 | 9,055 | +0.02(+0.31%) |
Jun 23, 2004 | 4.873 | 4.932 | 4.873 | 4.925 | 35,576 | -0.01(-0.13%) |
Jun 22, 2004 | 4.932 | 4.969 | 4.932 | 4.932 | 11,643 | +0.00(+0.00%) |
Jun 21, 2004 | 4.947 | 4.947 | 4.898 | 4.932 | 18,758 | -0.05(-0.93%) |
Jun 18, 2004 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.962 | 5.009 | 4.962 | 4.978 | 23,610 | -0.03(-0.62%) |
Jun 15, 2004 | 5.009 | 5.009 | 4.916 | 5.009 | 43,015 | +0.00(+0.00%) |
Jun 14, 2004 | 5.024 | 5.024 | 4.972 | 5.009 | 6,791 | -0.03(-0.61%) |
Jun 10, 2004 | 5.071 | 5.095 | 4.978 | 5.040 | 43,339 | -0.06(-1.15%) |
Jun 09, 2004 | 5.055 | 5.099 | 5.055 | 5.099 | 13,907 | +0.04(+0.86%) |
Jun 08, 2004 | 4.993 | 5.055 | 4.993 | 5.055 | 13,583 | +0.02(+0.31%) |
Jun 07, 2004 | 5.021 | 5.040 | 4.962 | 5.040 | 10,026 | +0.02(+0.31%) |
Jun 04, 2004 | 5.024 | 5.024 | 5.009 | 5.024 | 9,379 | -0.01(-0.18%) |
Jun 03, 2004 | 5.009 | 5.034 | 4.916 | 5.034 | 11,319 | -0.01(-0.12%) |
Jun 02, 2004 | 5.055 | 5.077 | 5.009 | 5.040 | 31,372 | -0.03(-0.61%) |