Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.337 | 3.415 | 3.221 | 3.405 | 51,465 | +0.04(+1.15%) |
Mar 30, 2005 | 3.221 | 3.376 | 3.202 | 3.366 | 139,729 | +0.02(+0.58%) |
Mar 29, 2005 | 3.328 | 3.386 | 3.279 | 3.347 | 75,057 | +0.03(+0.87%) |
Mar 28, 2005 | 3.337 | 3.376 | 3.270 | 3.318 | 125,255 | +0.01(+0.29%) |
Mar 24, 2005 | 3.105 | 3.366 | 3.086 | 3.308 | 80,468 | +0.25(+8.23%) |
Mar 23, 2005 | 3.134 | 3.192 | 3.057 | 3.057 | 80,825 | -0.10(-3.07%) |
Mar 22, 2005 | 3.105 | 3.289 | 3.105 | 3.154 | 101,346 | +0.02(+0.62%) |
Mar 21, 2005 | 3.328 | 3.357 | 3.134 | 3.134 | 215,346 | -0.23(-6.90%) |
Mar 18, 2005 | 3.337 | 3.521 | 3.328 | 3.366 | 160,317 | -0.12(-3.33%) |
Mar 17, 2005 | 3.434 | 3.531 | 3.328 | 3.482 | 131,654 | +0.11(+3.15%) |
Mar 16, 2005 | 3.821 | 3.821 | 3.347 | 3.376 | 400,289 | -0.44(-11.65%) |
Mar 15, 2005 | 3.773 | 3.956 | 3.705 | 3.821 | 304,090 | +0.10(+2.60%) |
Mar 14, 2005 | 3.608 | 3.773 | 3.434 | 3.724 | 128,831 | +0.17(+4.90%) |
Mar 11, 2005 | 3.705 | 3.831 | 3.444 | 3.550 | 117,776 | -0.08(-2.13%) |
Mar 10, 2005 | 3.686 | 3.705 | 3.570 | 3.628 | 123,681 | +0.03(+0.81%) |
Mar 09, 2005 | 3.724 | 3.869 | 3.599 | 3.599 | 252,911 | -0.06(-1.59%) |
Mar 08, 2005 | 3.666 | 3.753 | 3.628 | 3.657 | 61,376 | +0.03(+0.80%) |
Mar 07, 2005 | 3.773 | 3.773 | 3.608 | 3.628 | 105,869 | -0.18(-4.82%) |
Mar 04, 2005 | 3.918 | 3.918 | 3.773 | 3.811 | 63,301 | +0.03(+0.77%) |
Mar 03, 2005 | 3.676 | 3.918 | 3.676 | 3.782 | 202,726 | +0.19(+5.39%) |
Mar 02, 2005 | 3.463 | 3.657 | 3.395 | 3.589 | 48,174 | +0.05(+1.37%) |
Mar 01, 2005 | 3.695 | 3.782 | 3.463 | 3.541 | 61,245 | -0.07(-1.88%) |
Feb 28, 2005 | 3.860 | 3.869 | 3.579 | 3.608 | 70,249 | -0.03(-0.80%) |
Feb 25, 2005 | 3.560 | 3.676 | 3.318 | 3.637 | 26,817 | +0.10(+2.73%) |
Feb 24, 2005 | 3.541 | 3.637 | 3.386 | 3.541 | 17,594 | -0.03(-0.81%) |
Feb 23, 2005 | 3.637 | 3.637 | 3.550 | 3.570 | 16,895 | -0.06(-1.60%) |
Feb 22, 2005 | 3.811 | 3.918 | 3.589 | 3.628 | 68,859 | -0.04(-1.06%) |
Feb 18, 2005 | 3.695 | 3.763 | 3.579 | 3.666 | 31,884 | +0.03(+0.80%) |
Feb 17, 2005 | 3.898 | 3.908 | 3.589 | 3.637 | 46,073 | -0.24(-6.23%) |
Feb 16, 2005 | 3.831 | 3.918 | 3.773 | 3.879 | 35,070 | +0.01(+0.25%) |
Feb 15, 2005 | 3.908 | 3.918 | 3.869 | 3.869 | 19,181 | +0.00(+0.00%) |
Feb 14, 2005 | 3.995 | 3.995 | 3.831 | 3.869 | 26,984 | -0.05(-1.23%) |
Feb 11, 2005 | 3.831 | 3.947 | 3.744 | 3.918 | 27,044 | -0.01(-0.25%) |
Feb 10, 2005 | 3.995 | 4.005 | 3.860 | 3.927 | 94,147 | +0.01(+0.25%) |
Feb 09, 2005 | 3.802 | 3.986 | 3.782 | 3.918 | 95,940 | +0.02(+0.50%) |
Feb 08, 2005 | 3.763 | 3.908 | 3.715 | 3.898 | 40,845 | +0.04(+1.00%) |
Feb 07, 2005 | 3.744 | 3.869 | 3.715 | 3.860 | 78,903 | +0.11(+2.84%) |
Feb 04, 2005 | 3.579 | 3.753 | 3.579 | 3.753 | 27,681 | +0.16(+4.58%) |
Feb 03, 2005 | 3.608 | 3.695 | 3.492 | 3.589 | 159,257 | -0.12(-3.13%) |
Feb 02, 2005 | 3.550 | 3.705 | 3.415 | 3.705 | 75,657 | +0.18(+5.22%) |
Feb 01, 2005 | 3.463 | 3.531 | 3.434 | 3.521 | 66,550 | +0.03(+0.97%) |
Jan 31, 2005 | 3.550 | 3.560 | 3.434 | 3.487 | 71,229 | +0.00(+0.14%) |
Jan 28, 2005 | 3.531 | 3.531 | 3.434 | 3.482 | 32,470 | +0.03(+0.84%) |
Jan 27, 2005 | 3.415 | 3.511 | 3.318 | 3.453 | 14,477 | -0.03(-0.83%) |
Jan 26, 2005 | 3.463 | 3.531 | 3.444 | 3.482 | 46,143 | +0.10(+2.86%) |
Jan 25, 2005 | 3.405 | 3.463 | 3.376 | 3.386 | 173,473 | +0.00(+0.00%) |
Jan 24, 2005 | 3.299 | 3.434 | 3.289 | 3.386 | 101,656 | -0.02(-0.57%) |
Jan 21, 2005 | 3.463 | 3.463 | 3.386 | 3.405 | 120,519 | -0.01(-0.28%) |
Jan 20, 2005 | 3.511 | 3.531 | 3.337 | 3.415 | 103,462 | -0.15(-4.08%) |
Jan 19, 2005 | 3.628 | 3.744 | 3.511 | 3.560 | 69,819 | -0.16(-4.42%) |
Jan 18, 2005 | 3.666 | 3.724 | 3.589 | 3.724 | 50,337 | +0.07(+1.85%) |
Jan 14, 2005 | 3.695 | 3.734 | 3.608 | 3.657 | 64,622 | +0.04(+1.07%) |
Jan 13, 2005 | 3.599 | 3.676 | 3.482 | 3.618 | 157,097 | +0.14(+3.89%) |
Jan 12, 2005 | 3.473 | 3.560 | 3.231 | 3.482 | 87,971 | -0.05(-1.37%) |
Jan 11, 2005 | 3.579 | 3.695 | 3.492 | 3.531 | 98,592 | -0.10(-2.67%) |
Jan 10, 2005 | 3.376 | 3.695 | 3.376 | 3.628 | 119,630 | +0.15(+4.17%) |
Jan 07, 2005 | 3.579 | 3.579 | 3.337 | 3.482 | 215,864 | +0.00(+0.00%) |
Jan 06, 2005 | 3.531 | 3.589 | 3.473 | 3.482 | 167,376 | -0.02(-0.55%) |
Jan 05, 2005 | 3.579 | 3.734 | 3.444 | 3.502 | 189,195 | -0.17(-4.74%) |
Jan 04, 2005 | 3.773 | 3.879 | 3.531 | 3.676 | 223,317 | -0.09(-2.31%) |
Jan 03, 2005 | 3.956 | 3.976 | 3.724 | 3.763 | 264,526 | -0.14(-3.47%) |
Dec 31, 2004 | 3.976 | 4.111 | 3.869 | 3.898 | 1,324,333 | -0.02(-0.62%) |
Dec 30, 2004 | 4.024 | 4.131 | 3.918 | 3.923 | 117,640 | -0.13(-3.22%) |
Dec 29, 2004 | 4.343 | 4.343 | 3.995 | 4.053 | 141,520 | -0.20(-4.77%) |
Dec 28, 2004 | 4.460 | 4.508 | 4.218 | 4.256 | 41,763 | +0.09(+2.09%) |
Dec 27, 2004 | 3.976 | 4.198 | 3.927 | 4.169 | 47,552 | +0.20(+5.12%) |
Dec 23, 2004 | 4.015 | 4.015 | 3.831 | 3.966 | 339,275 | -0.06(-1.44%) |
Dec 22, 2004 | 4.111 | 4.131 | 4.015 | 4.024 | 113,298 | -0.13(-3.03%) |
Dec 21, 2004 | 4.305 | 4.305 | 4.150 | 4.150 | 67,917 | -0.11(-2.50%) |
Dec 20, 2004 | 4.450 | 4.605 | 4.227 | 4.256 | 89,212 | -0.03(-0.68%) |
Dec 17, 2004 | 4.160 | 4.382 | 4.150 | 4.285 | 81,769 | +0.16(+3.99%) |
Dec 16, 2004 | 4.102 | 4.189 | 3.995 | 4.121 | 78,254 | +0.11(+2.65%) |
Dec 15, 2004 | 4.015 | 4.063 | 3.986 | 4.015 | 83,526 | -0.03(-0.72%) |
Dec 14, 2004 | 4.102 | 4.102 | 3.937 | 4.044 | 142,760 | -0.04(-0.95%) |
Dec 13, 2004 | 4.111 | 4.131 | 4.034 | 4.082 | 78,254 | +0.02(+0.48%) |
Dec 10, 2004 | 4.015 | 4.102 | 3.986 | 4.063 | 150,720 | -0.05(-1.18%) |
Dec 09, 2004 | 4.053 | 4.160 | 4.034 | 4.111 | 200,340 | -0.06(-1.39%) |
Dec 08, 2004 | 4.218 | 4.276 | 4.045 | 4.169 | 126,840 | -0.19(-4.43%) |
Dec 07, 2004 | 3.986 | 4.498 | 3.869 | 4.363 | 153,614 | -0.09(-1.96%) |
Dec 06, 2004 | 4.411 | 4.576 | 4.353 | 4.450 | 107,199 | -0.17(-3.77%) |
Dec 03, 2004 | 4.643 | 4.750 | 4.372 | 4.624 | 154,131 | -0.03(-0.62%) |
Dec 02, 2004 | 4.808 | 4.808 | 4.643 | 4.653 | 161,781 | +0.10(+2.12%) |
Dec 01, 2004 | 4.576 | 4.692 | 4.450 | 4.556 | 773,656 | +0.10(+2.17%) |
Nov 30, 2004 | 4.585 | 4.595 | 4.460 | 4.460 | 199,823 | -0.07(-1.50%) |
Nov 29, 2004 | 4.421 | 4.527 | 4.421 | 4.527 | 462,395 | +0.11(+2.41%) |
Nov 26, 2004 | 5.098 | 5.098 | 4.421 | 4.421 | 39,179 | -0.20(-4.39%) |
Nov 24, 2004 | 4.537 | 4.643 | 4.508 | 4.624 | 175,943 | +0.09(+1.92%) |
Nov 23, 2004 | 4.160 | 4.547 | 4.160 | 4.537 | 313,225 | +0.35(+8.31%) |
Nov 22, 2004 | 3.869 | 4.198 | 3.869 | 4.189 | 240,553 | +0.38(+9.90%) |
Nov 19, 2004 | 3.879 | 3.986 | 3.811 | 3.811 | 221,635 | -0.11(-2.72%) |
Nov 18, 2004 | 3.966 | 4.015 | 3.811 | 3.918 | 546,025 | +0.05(+1.25%) |
Nov 17, 2004 | 3.647 | 3.869 | 3.550 | 3.869 | 314,155 | +0.30(+8.40%) |
Nov 16, 2004 | 3.608 | 3.647 | 3.570 | 3.570 | 185,454 | +0.00(+0.00%) |
Nov 15, 2004 | 3.482 | 3.628 | 3.366 | 3.570 | 210,884 | +0.14(+3.94%) |
Nov 12, 2004 | 3.047 | 3.531 | 3.047 | 3.434 | 555,949 | +0.40(+13.06%) |
Nov 11, 2004 | 2.950 | 3.047 | 2.921 | 3.037 | 552,744 | +0.09(+2.95%) |
Nov 10, 2004 | 2.960 | 2.999 | 2.931 | 2.950 | 610,014 | -0.01(-0.33%) |
Nov 09, 2004 | 2.999 | 2.999 | 2.921 | 2.960 | 121,361 | +0.00(+0.00%) |
Nov 08, 2004 | 2.950 | 3.028 | 2.950 | 2.960 | 64,092 | -0.02(-0.65%) |
Nov 05, 2004 | 3.047 | 3.047 | 2.960 | 2.979 | 165,916 | -0.06(-1.91%) |
Nov 04, 2004 | 3.163 | 3.163 | 2.912 | 3.037 | 187,831 | -0.20(-6.27%) |
Nov 03, 2004 | 3.337 | 3.357 | 3.163 | 3.241 | 129,425 | -0.10(-2.90%) |
Nov 02, 2004 | 3.328 | 3.386 | 3.289 | 3.337 | 136,351 | +0.03(+0.88%) |
Nov 01, 2004 | 3.362 | 3.362 | 3.260 | 3.308 | 68,330 | -0.03(-0.87%) |
Oct 29, 2004 | 3.231 | 3.337 | 3.202 | 3.337 | 79,701 | +0.14(+4.23%) |
Oct 28, 2004 | 3.173 | 3.289 | 3.173 | 3.202 | 75,360 | +0.02(+0.61%) |
Oct 27, 2004 | 3.096 | 3.206 | 2.991 | 3.183 | 130,458 | +0.09(+2.81%) |
Oct 26, 2004 | 3.144 | 3.144 | 3.008 | 3.096 | 85,490 | +0.04(+1.27%) |
Oct 25, 2004 | 3.047 | 3.096 | 3.008 | 3.057 | 85,697 | -0.02(-0.63%) |
Oct 22, 2004 | 3.106 | 3.134 | 3.047 | 3.076 | 67,813 | -0.05(-1.55%) |
Oct 21, 2004 | 3.125 | 3.144 | 3.096 | 3.125 | 28,634 | +0.02(+0.62%) |
Oct 20, 2004 | 3.115 | 3.144 | 3.086 | 3.105 | 30,598 | +0.01(+0.31%) |
Oct 19, 2004 | 3.144 | 3.183 | 3.096 | 3.096 | 49,619 | -0.05(-1.54%) |
Oct 18, 2004 | 3.037 | 3.183 | 3.037 | 3.144 | 84,767 | +0.13(+4.17%) |
Oct 15, 2004 | 3.018 | 3.086 | 2.989 | 3.018 | 197,652 | +0.04(+1.30%) |
Oct 14, 2004 | 3.037 | 3.047 | 2.979 | 2.979 | 113,608 | -0.02(-0.65%) |
Oct 13, 2004 | 3.105 | 3.115 | 2.979 | 2.999 | 370,391 | -0.11(-3.43%) |
Oct 12, 2004 | 3.144 | 3.174 | 3.086 | 3.105 | 76,704 | -0.07(-2.13%) |
Oct 11, 2004 | 3.241 | 3.241 | 3.163 | 3.173 | 225,667 | -0.04(-1.20%) |
Oct 08, 2004 | 3.192 | 3.386 | 3.192 | 3.212 | 84,250 | -0.12(-3.49%) |
Oct 07, 2004 | 3.386 | 3.482 | 3.279 | 3.328 | 273,322 | -0.18(-5.23%) |
Oct 06, 2004 | 3.279 | 3.511 | 3.250 | 3.511 | 444,201 | +0.31(+9.67%) |
Oct 05, 2004 | 3.289 | 3.289 | 3.192 | 3.202 | 47,759 | -0.09(-2.65%) |
Oct 04, 2004 | 3.289 | 3.444 | 3.231 | 3.289 | 69,157 | -0.10(-2.86%) |
Oct 01, 2004 | 3.362 | 3.395 | 3.300 | 3.386 | 33,493 | +0.04(+1.16%) |
Sep 30, 2004 | 3.289 | 3.376 | 3.289 | 3.347 | 44,347 | +0.00(+0.00%) |
Sep 29, 2004 | 3.366 | 3.434 | 3.299 | 3.347 | 34,010 | -0.06(-1.70%) |
Sep 28, 2004 | 3.463 | 3.492 | 3.395 | 3.405 | 83,940 | +0.08(+2.33%) |
Sep 27, 2004 | 3.376 | 3.434 | 3.318 | 3.328 | 62,438 | -0.11(-3.10%) |
Sep 24, 2004 | 3.386 | 3.531 | 3.386 | 3.434 | 84,560 | +0.00(+0.00%) |
Sep 23, 2004 | 3.482 | 3.482 | 3.376 | 3.434 | 168,810 | -0.01(-0.28%) |
Sep 22, 2004 | 3.444 | 3.482 | 3.337 | 3.444 | 92,003 | -0.01(-0.28%) |
Sep 21, 2004 | 3.241 | 3.531 | 3.241 | 3.453 | 64,299 | +0.15(+4.69%) |
Sep 20, 2004 | 3.482 | 3.482 | 3.289 | 3.299 | 27,394 | -0.10(-2.85%) |
Sep 17, 2004 | 3.376 | 3.541 | 3.347 | 3.395 | 121,568 | +0.00(+0.00%) |
Sep 16, 2004 | 3.260 | 3.395 | 3.241 | 3.395 | 77,427 | +0.11(+3.24%) |
Sep 15, 2004 | 3.395 | 3.444 | 3.270 | 3.289 | 251,097 | -0.08(-2.30%) |
Sep 14, 2004 | 3.347 | 3.395 | 3.318 | 3.366 | 41,246 | +0.03(+0.87%) |
Sep 13, 2004 | 3.279 | 3.434 | 3.279 | 3.337 | 102,134 | -0.03(-0.86%) |
Sep 10, 2004 | 3.183 | 3.395 | 3.105 | 3.366 | 58,510 | +0.20(+6.42%) |
Sep 09, 2004 | 3.250 | 3.289 | 3.134 | 3.163 | 337,518 | -0.03(-0.91%) |
Sep 08, 2004 | 3.386 | 3.386 | 3.192 | 3.192 | 60,164 | -0.17(-5.17%) |
Sep 07, 2004 | 3.424 | 3.434 | 3.289 | 3.366 | 48,792 | -0.07(-1.97%) |
Sep 03, 2004 | 3.415 | 3.434 | 3.241 | 3.434 | 39,592 | +0.08(+2.31%) |
Sep 02, 2004 | 3.395 | 3.434 | 3.289 | 3.357 | 46,828 | +0.01(+0.29%) |
Sep 01, 2004 | 3.492 | 4.044 | 3.221 | 3.347 | 134,283 | -0.11(-3.08%) |
Aug 31, 2004 | 3.250 | 3.453 | 3.057 | 3.453 | 67,813 | +0.25(+7.85%) |
Aug 30, 2004 | 3.144 | 3.289 | 3.144 | 3.202 | 25,740 | -0.06(-1.78%) |
Aug 27, 2004 | 3.250 | 3.376 | 3.193 | 3.260 | 57,062 | +0.02(+0.60%) |
Aug 26, 2004 | 3.386 | 3.473 | 3.047 | 3.241 | 686,408 | -0.22(-6.42%) |
Aug 25, 2004 | 3.550 | 3.589 | 3.347 | 3.463 | 73,499 | -0.02(-0.56%) |
Aug 24, 2004 | 3.715 | 3.744 | 3.482 | 3.482 | 24,809 | -0.15(-4.00%) |
Aug 23, 2004 | 3.637 | 3.724 | 3.560 | 3.628 | 50,996 | +0.14(+3.88%) |
Aug 20, 2004 | 3.415 | 3.589 | 3.415 | 3.492 | 35,044 | +0.13(+3.74%) |
Aug 19, 2004 | 3.395 | 3.502 | 3.337 | 3.366 | 27,911 | -0.12(-3.33%) |
Aug 18, 2004 | 3.463 | 3.570 | 3.395 | 3.482 | 64,402 | -0.08(-2.17%) |
Aug 17, 2004 | 3.521 | 3.753 | 3.482 | 3.560 | 47,035 | +0.15(+4.55%) |
Aug 16, 2004 | 3.473 | 3.550 | 3.386 | 3.405 | 70,604 | +0.01(+0.29%) |
Aug 13, 2004 | 3.434 | 3.463 | 3.386 | 3.395 | 57,579 | +0.01(+0.29%) |
Aug 12, 2004 | 3.386 | 3.511 | 3.357 | 3.386 | 93,657 | +0.00(+0.00%) |
Aug 11, 2004 | 3.395 | 3.482 | 3.347 | 3.386 | 63,368 | -0.05(-1.41%) |
Aug 10, 2004 | 3.405 | 3.521 | 3.386 | 3.434 | 38,145 | -0.01(-0.28%) |
Aug 09, 2004 | 3.695 | 3.695 | 3.444 | 3.444 | 36,698 | -0.14(-3.78%) |
Aug 06, 2004 | 3.628 | 3.753 | 3.386 | 3.579 | 228,148 | -0.13(-3.39%) |
Aug 05, 2004 | 3.753 | 3.763 | 3.618 | 3.705 | 68,950 | -0.08(-2.05%) |
Aug 04, 2004 | 3.773 | 3.927 | 3.144 | 3.782 | 134,697 | +0.00(+0.00%) |
Aug 03, 2004 | 3.869 | 3.879 | 3.782 | 3.782 | 37,701 | -0.09(-2.25%) |
Aug 02, 2004 | 3.927 | 4.024 | 3.782 | 3.869 | 92,520 | -0.07(-1.72%) |
Jul 30, 2004 | 3.948 | 4.024 | 3.908 | 3.937 | 43,624 | -0.05(-1.21%) |
Jul 29, 2004 | 4.111 | 4.121 | 3.937 | 3.986 | 74,326 | -0.06(-1.44%) |
Jul 28, 2004 | 4.063 | 4.092 | 3.898 | 4.044 | 213,262 | -0.04(-0.95%) |
Jul 27, 2004 | 4.111 | 4.160 | 4.044 | 4.082 | 451,024 | -0.03(-0.71%) |
Jul 26, 2004 | 4.121 | 4.160 | 4.092 | 4.111 | 94,277 | -0.01(-0.23%) |
Jul 23, 2004 | 4.131 | 4.169 | 4.111 | 4.121 | 51,273 | -0.01(-0.23%) |
Jul 22, 2004 | 4.305 | 4.305 | 4.082 | 4.131 | 145,241 | +0.01(+0.23%) |
Jul 21, 2004 | 4.227 | 4.227 | 4.073 | 4.121 | 50,550 | -0.03(-0.70%) |
Jul 20, 2004 | 4.082 | 4.208 | 4.063 | 4.150 | 73,706 | +0.09(+2.12%) |
Jul 19, 2004 | 4.024 | 4.140 | 3.937 | 4.064 | 55,925 | +0.05(+1.23%) |
Jul 16, 2004 | 4.092 | 4.102 | 3.966 | 4.015 | 135,214 | -0.05(-1.19%) |
Jul 15, 2004 | 4.489 | 4.489 | 3.986 | 4.063 | 395,718 | -0.53(-11.58%) |
Jul 14, 2004 | 4.585 | 4.692 | 4.537 | 4.595 | 87,144 | -0.07(-1.45%) |
Jul 13, 2004 | 4.624 | 4.672 | 4.547 | 4.663 | 122,602 | +0.07(+1.47%) |
Jul 12, 2004 | 4.518 | 4.692 | 4.518 | 4.595 | 89,625 | +0.00(+0.00%) |
Jul 09, 2004 | 4.576 | 4.643 | 4.411 | 4.595 | 133,870 | +0.07(+1.50%) |
Jul 08, 2004 | 4.595 | 4.595 | 4.421 | 4.527 | 87,041 | -0.09(-1.89%) |
Jul 07, 2004 | 4.624 | 4.721 | 4.547 | 4.614 | 105,338 | -0.01(-0.21%) |
Jul 06, 2004 | 4.537 | 4.779 | 4.537 | 4.624 | 123,326 | +0.00(+0.00%) |
Jul 02, 2004 | 4.537 | 4.643 | 4.489 | 4.624 | 32,046 | +0.08(+1.70%) |
Jul 01, 2004 | 4.672 | 4.740 | 4.450 | 4.547 | 279,628 | -0.16(-3.49%) |
Jun 30, 2004 | 4.779 | 4.875 | 4.634 | 4.711 | 337,001 | +0.02(+0.41%) |
Jun 29, 2004 | 4.538 | 4.866 | 4.538 | 4.692 | 148,549 | +0.14(+2.97%) |
Jun 28, 2004 | 4.489 | 4.605 | 4.450 | 4.556 | 53,444 | +0.09(+1.95%) |
Jun 25, 2004 | 4.547 | 4.692 | 4.450 | 4.469 | 209,230 | -0.04(-0.86%) |
Jun 24, 2004 | 4.643 | 4.711 | 4.489 | 4.508 | 50,550 | -0.14(-2.92%) |
Jun 23, 2004 | 4.576 | 4.692 | 4.576 | 4.643 | 45,898 | -0.01(-0.21%) |
Jun 22, 2004 | 4.643 | 4.722 | 4.585 | 4.653 | 105,855 | -0.04(-0.82%) |
Jun 21, 2004 | 4.614 | 4.711 | 4.614 | 4.692 | 38,868 | +0.07(+1.46%) |
Jun 18, 2004 | 4.421 | 4.653 | 4.372 | 4.624 | 210,677 | +0.12(+2.58%) |
Jun 17, 2004 | 4.721 | 4.721 | 4.295 | 4.508 | 252,337 | -0.23(-4.90%) |
Jun 16, 2004 | 4.895 | 4.895 | 4.634 | 4.740 | 182,663 | +0.01(+0.20%) |
Jun 15, 2004 | 4.648 | 4.866 | 4.643 | 4.730 | 43,830 | +0.04(+0.82%) |
Jun 14, 2004 | 4.875 | 4.875 | 4.576 | 4.692 | 186,384 | -0.24(-4.90%) |
Jun 10, 2004 | 4.875 | 4.953 | 4.798 | 4.934 | 105,028 | +0.03(+0.59%) |
Jun 09, 2004 | 4.808 | 5.011 | 4.808 | 4.904 | 155,992 | +0.06(+1.20%) |
Jun 08, 2004 | 4.769 | 4.972 | 4.769 | 4.846 | 61,611 | -0.05(-0.99%) |
Jun 07, 2004 | 4.692 | 4.992 | 4.692 | 4.895 | 40,936 | +0.15(+3.27%) |
Jun 04, 2004 | 4.769 | 4.875 | 4.692 | 4.740 | 52,307 | +0.04(+0.82%) |
Jun 03, 2004 | 4.885 | 4.972 | 4.701 | 4.701 | 78,668 | -0.06(-1.22%) |
Jun 02, 2004 | 4.934 | 5.098 | 4.721 | 4.759 | 102,134 | +0.08(+1.65%) |
Jun 01, 2004 | 4.798 | 4.798 | 4.585 | 4.682 | 128,184 | +0.08(+1.68%) |
May 28, 2004 | 4.605 | 4.817 | 4.576 | 4.605 | 246,031 | -0.04(-0.83%) |
May 27, 2004 | 4.595 | 4.759 | 4.547 | 4.643 | 151,650 | +0.06(+1.27%) |
May 26, 2004 | 4.711 | 4.895 | 4.585 | 4.585 | 125,186 | -0.21(-4.44%) |
May 25, 2004 | 4.711 | 4.875 | 4.682 | 4.798 | 168,294 | +0.01(+0.20%) |
May 24, 2004 | 4.837 | 4.846 | 4.721 | 4.788 | 126,117 | -0.05(-1.00%) |
May 21, 2004 | 4.788 | 4.875 | 4.788 | 4.837 | 102,030 | +0.10(+2.04%) |
May 20, 2004 | 4.837 | 4.924 | 4.672 | 4.740 | 173,566 | -0.09(-1.80%) |
May 19, 2004 | 5.098 | 5.137 | 4.711 | 4.827 | 139,762 | -0.26(-5.13%) |
May 18, 2004 | 5.041 | 5.137 | 4.963 | 5.088 | 27,084 | -0.01(-0.19%) |
May 17, 2004 | 5.050 | 5.214 | 4.963 | 5.098 | 115,883 | +0.01(+0.19%) |
May 14, 2004 | 5.146 | 5.214 | 5.050 | 5.088 | 69,674 | -0.01(-0.19%) |
May 13, 2004 | 5.021 | 5.204 | 4.992 | 5.098 | 86,938 | +0.05(+0.96%) |
May 12, 2004 | 4.885 | 5.117 | 4.769 | 5.050 | 195,274 | +0.13(+2.55%) |
May 11, 2004 | 4.837 | 4.934 | 4.827 | 4.924 | 114,539 | +0.17(+3.67%) |
May 10, 2004 | 4.837 | 4.953 | 4.701 | 4.750 | 100,273 | -0.14(-2.79%) |
May 07, 2004 | 4.943 | 5.127 | 4.469 | 4.886 | 153,925 | -0.16(-3.24%) |
May 06, 2004 | 4.934 | 5.050 | 4.846 | 5.050 | 120,431 | +0.12(+2.35%) |
May 05, 2004 | 4.993 | 5.030 | 4.846 | 4.934 | 176,770 | -0.10(-1.92%) |
May 04, 2004 | 4.963 | 5.098 | 4.963 | 5.030 | 143,794 | +0.04(+0.78%) |
May 03, 2004 | 5.030 | 5.185 | 4.914 | 4.992 | 148,859 | -0.03(-0.58%) |
Apr 30, 2004 | 5.175 | 5.224 | 4.934 | 5.021 | 273,012 | +0.06(+1.17%) |
Apr 29, 2004 | 5.040 | 5.127 | 4.934 | 4.963 | 261,227 | -0.07(-1.35%) |
Apr 28, 2004 | 5.262 | 5.262 | 4.934 | 5.030 | 208,093 | -0.25(-4.76%) |
Apr 27, 2004 | 5.069 | 5.291 | 4.982 | 5.282 | 195,585 | +0.17(+3.41%) |
Apr 26, 2004 | 4.895 | 5.117 | 4.885 | 5.108 | 364,809 | +0.08(+1.54%) |
Apr 23, 2004 | 4.498 | 5.137 | 4.421 | 5.030 | 4,046,501 | +0.41(+8.79%) |
Apr 22, 2004 | 4.769 | 4.885 | 4.595 | 4.624 | 228,251 | -0.13(-2.65%) |
Apr 21, 2004 | 4.556 | 4.885 | 4.450 | 4.750 | 179,561 | +0.23(+5.14%) |
Apr 20, 2004 | 4.614 | 4.643 | 4.460 | 4.518 | 148,032 | -0.14(-2.91%) |
Apr 19, 2004 | 4.595 | 4.672 | 4.489 | 4.653 | 66,573 | +0.04(+0.84%) |
Apr 16, 2004 | 4.547 | 4.643 | 4.498 | 4.614 | 48,896 | +0.12(+2.58%) |
Apr 15, 2004 | 4.643 | 4.663 | 4.430 | 4.498 | 176,047 | -0.14(-2.92%) |
Apr 14, 2004 | 4.634 | 4.663 | 4.498 | 4.634 | 164,986 | +0.07(+1.48%) |
Apr 13, 2004 | 5.001 | 5.011 | 4.566 | 4.566 | 920,035 | -0.37(-7.45%) |
Apr 12, 2004 | 5.040 | 5.040 | 4.856 | 4.934 | 106,992 | +0.03(+0.59%) |
Apr 08, 2004 | 4.967 | 5.021 | 4.838 | 4.904 | 82,286 | -0.10(-1.93%) |
Apr 07, 2004 | 5.030 | 5.079 | 4.837 | 5.001 | 40,626 | -0.03(-0.58%) |
Apr 06, 2004 | 5.001 | 5.214 | 4.779 | 5.030 | 63,678 | -0.08(-1.52%) |
Apr 05, 2004 | 5.059 | 5.156 | 4.837 | 5.108 | 136,764 | +0.14(+2.72%) |
Apr 02, 2004 | 4.798 | 5.021 | 4.614 | 4.972 | 47,759 | +0.20(+4.26%) |