Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.145 | 7.222 | 7.115 | 7.198 | 756,427 | +0.04(+0.54%) |
Mar 30, 2005 | 7.107 | 7.171 | 7.107 | 7.159 | 859,420 | +0.03(+0.43%) |
Mar 29, 2005 | 7.184 | 7.232 | 7.115 | 7.129 | 696,307 | -0.08(-1.07%) |
Mar 28, 2005 | 7.190 | 7.253 | 7.163 | 7.206 | 726,367 | +0.01(+0.20%) |
Mar 24, 2005 | 7.236 | 7.249 | 7.192 | 7.192 | 573,603 | -0.00(-0.06%) |
Mar 23, 2005 | 7.155 | 7.230 | 7.127 | 7.196 | 1,397,543 | +0.02(+0.28%) |
Mar 22, 2005 | 7.143 | 7.200 | 7.064 | 7.176 | 1,555,727 | +0.04(+0.57%) |
Mar 21, 2005 | 7.176 | 7.186 | 7.096 | 7.135 | 632,738 | -0.04(-0.57%) |
Mar 18, 2005 | 7.153 | 7.275 | 7.127 | 7.176 | 1,846,964 | +0.10(+1.35%) |
Mar 17, 2005 | 7.107 | 7.123 | 7.044 | 7.080 | 2,080,052 | -0.04(-0.60%) |
Mar 16, 2005 | 7.214 | 7.224 | 7.088 | 7.123 | 1,676,460 | -0.09(-1.24%) |
Mar 15, 2005 | 7.301 | 7.311 | 7.206 | 7.212 | 771,704 | -0.08(-1.14%) |
Mar 14, 2005 | 7.326 | 7.338 | 7.269 | 7.295 | 1,716,869 | +0.12(+1.64%) |
Mar 11, 2005 | 7.188 | 7.214 | 7.157 | 7.178 | 1,115,176 | -0.00(-0.06%) |
Mar 10, 2005 | 7.111 | 7.196 | 7.111 | 7.182 | 1,923,346 | +0.08(+1.06%) |
Mar 09, 2005 | 7.232 | 7.232 | 7.088 | 7.107 | 1,829,717 | -0.13(-1.74%) |
Mar 08, 2005 | 7.234 | 7.263 | 7.206 | 7.232 | 685,466 | -0.02(-0.31%) |
Mar 07, 2005 | 7.285 | 7.285 | 7.222 | 7.255 | 685,466 | -0.05(-0.64%) |
Mar 04, 2005 | 7.303 | 7.336 | 7.212 | 7.301 | 940,237 | +0.06(+0.87%) |
Mar 03, 2005 | 7.216 | 7.289 | 7.169 | 7.238 | 460,262 | +0.02(+0.34%) |
Mar 02, 2005 | 7.247 | 7.257 | 7.153 | 7.214 | 1,035,344 | -0.03(-0.48%) |
Mar 01, 2005 | 7.188 | 7.332 | 7.188 | 7.249 | 1,007,256 | +0.07(+0.99%) |
Feb 28, 2005 | 7.277 | 7.289 | 7.147 | 7.178 | 1,901,171 | -0.09(-1.20%) |
Feb 25, 2005 | 7.255 | 7.277 | 7.208 | 7.265 | 635,694 | +0.03(+0.39%) |
Feb 24, 2005 | 7.190 | 7.247 | 7.161 | 7.236 | 1,253,156 | +0.04(+0.51%) |
Feb 23, 2005 | 7.084 | 7.240 | 7.080 | 7.200 | 937,280 | +0.10(+1.34%) |
Feb 22, 2005 | 7.194 | 7.194 | 7.090 | 7.104 | 1,764,669 | -0.11(-1.52%) |
Feb 18, 2005 | 7.354 | 7.356 | 7.178 | 7.214 | 1,443,865 | -0.10(-1.39%) |
Feb 17, 2005 | 7.255 | 7.328 | 7.198 | 7.316 | 1,899,200 | +0.05(+0.70%) |
Feb 16, 2005 | 7.297 | 7.332 | 7.255 | 7.265 | 1,263,012 | -0.03(-0.42%) |
Feb 15, 2005 | 7.301 | 7.305 | 7.204 | 7.295 | 1,896,736 | -0.03(-0.36%) |
Feb 14, 2005 | 7.366 | 7.399 | 7.267 | 7.322 | 2,800,999 | -0.04(-0.61%) |
Feb 11, 2005 | 7.385 | 7.407 | 7.291 | 7.366 | 956,006 | -0.02(-0.22%) |
Feb 10, 2005 | 7.356 | 7.433 | 7.356 | 7.383 | 1,656,256 | +0.05(+0.66%) |
Feb 09, 2005 | 7.407 | 7.482 | 7.255 | 7.334 | 2,775,867 | -0.08(-1.04%) |
Feb 08, 2005 | 7.305 | 7.454 | 7.066 | 7.411 | 3,486,466 | +0.11(+1.44%) |
Feb 07, 2005 | 7.245 | 7.320 | 7.219 | 7.305 | 2,256,470 | +0.06(+0.84%) |
Feb 04, 2005 | 7.143 | 7.245 | 7.111 | 7.245 | 2,055,413 | +0.10(+1.45%) |
Feb 03, 2005 | 7.109 | 7.169 | 7.100 | 7.141 | 2,151,014 | +0.02(+0.28%) |
Feb 02, 2005 | 6.971 | 7.121 | 6.936 | 7.121 | 1,824,296 | +0.14(+2.01%) |
Feb 01, 2005 | 6.987 | 7.042 | 6.891 | 6.981 | 1,571,004 | -0.01(-0.09%) |
Jan 31, 2005 | 6.971 | 6.987 | 6.839 | 6.987 | 2,638,380 | +0.06(+0.91%) |
Jan 28, 2005 | 6.670 | 6.991 | 6.636 | 6.924 | 3,098,150 | +0.31(+4.66%) |
Jan 27, 2005 | 6.534 | 6.654 | 6.534 | 6.615 | 762,341 | +0.06(+0.93%) |
Jan 26, 2005 | 6.573 | 6.607 | 6.534 | 6.555 | 1,176,281 | -0.03(-0.52%) |
Jan 25, 2005 | 6.571 | 6.662 | 6.565 | 6.589 | 1,414,790 | +0.01(+0.22%) |
Jan 24, 2005 | 6.615 | 6.652 | 6.563 | 6.575 | 821,968 | -0.05(-0.74%) |
Jan 21, 2005 | 6.646 | 6.656 | 6.597 | 6.624 | 949,600 | +0.00(+0.06%) |
Jan 20, 2005 | 6.636 | 6.680 | 6.611 | 6.620 | 736,716 | -0.02(-0.24%) |
Jan 19, 2005 | 6.595 | 6.672 | 6.593 | 6.636 | 539,601 | +0.02(+0.25%) |
Jan 18, 2005 | 6.577 | 6.644 | 6.530 | 6.620 | 1,296,029 | +0.04(+0.65%) |
Jan 14, 2005 | 6.691 | 6.745 | 6.528 | 6.577 | 986,066 | +0.02(+0.37%) |
Jan 13, 2005 | 6.638 | 6.666 | 6.518 | 6.553 | 3,006,984 | -0.13(-1.97%) |
Jan 12, 2005 | 6.668 | 6.705 | 6.617 | 6.684 | 850,549 | -0.02(-0.30%) |
Jan 11, 2005 | 6.727 | 6.735 | 6.656 | 6.705 | 1,097,928 | -0.03(-0.45%) |
Jan 10, 2005 | 6.731 | 6.800 | 6.711 | 6.735 | 1,075,753 | +0.00(+0.06%) |
Jan 07, 2005 | 6.733 | 6.784 | 6.664 | 6.731 | 653,928 | +0.00(+0.06%) |
Jan 06, 2005 | 6.656 | 6.741 | 6.644 | 6.727 | 1,153,613 | +0.07(+1.04%) |
Jan 05, 2005 | 6.615 | 6.697 | 6.595 | 6.658 | 2,009,584 | +0.02(+0.34%) |
Jan 04, 2005 | 6.747 | 6.762 | 6.626 | 6.636 | 707,148 | -0.09(-1.27%) |
Jan 03, 2005 | 6.808 | 6.822 | 6.682 | 6.721 | 1,678,924 | -0.10(-1.49%) |
Dec 31, 2004 | 6.788 | 6.829 | 6.757 | 6.822 | 708,134 | +0.03(+0.51%) |
Dec 30, 2004 | 6.691 | 6.816 | 6.680 | 6.788 | 565,719 | +0.09(+1.33%) |
Dec 29, 2004 | 6.719 | 6.753 | 6.642 | 6.699 | 517,426 | -0.05(-0.81%) |
Dec 28, 2004 | 6.741 | 6.753 | 6.717 | 6.753 | 641,608 | +0.03(+0.51%) |
Dec 27, 2004 | 6.691 | 6.729 | 6.646 | 6.719 | 818,518 | +0.07(+1.04%) |
Dec 23, 2004 | 6.656 | 6.670 | 6.640 | 6.650 | 603,170 | -0.02(-0.24%) |
Dec 22, 2004 | 6.636 | 6.721 | 6.636 | 6.666 | 1,060,969 | +0.00(+0.00%) |
Dec 21, 2004 | 6.697 | 6.703 | 6.664 | 6.666 | 1,761,712 | -0.01(-0.15%) |
Dec 20, 2004 | 6.749 | 6.751 | 6.626 | 6.676 | 1,311,798 | -0.02(-0.36%) |
Dec 17, 2004 | 6.646 | 6.701 | 6.628 | 6.701 | 1,692,229 | +0.05(+0.82%) |
Dec 16, 2004 | 6.544 | 6.668 | 6.536 | 6.646 | 1,385,716 | +0.07(+1.11%) |
Dec 15, 2004 | 6.544 | 6.575 | 6.473 | 6.573 | 906,727 | +0.01(+0.12%) |
Dec 14, 2004 | 6.518 | 6.581 | 6.506 | 6.565 | 1,316,233 | +0.05(+0.84%) |
Dec 13, 2004 | 6.542 | 6.544 | 6.441 | 6.510 | 588,880 | +0.01(+0.09%) |
Dec 10, 2004 | 6.532 | 6.532 | 6.421 | 6.504 | 1,668,575 | -0.02(-0.31%) |
Dec 09, 2004 | 6.321 | 6.540 | 6.321 | 6.524 | 1,609,934 | +0.22(+3.54%) |
Dec 08, 2004 | 6.337 | 6.350 | 6.250 | 6.301 | 1,881,952 | -0.06(-0.89%) |
Dec 07, 2004 | 6.423 | 6.441 | 6.331 | 6.358 | 1,172,339 | -0.04(-0.57%) |
Dec 06, 2004 | 6.384 | 6.445 | 6.291 | 6.394 | 1,250,692 | -0.03(-0.47%) |
Dec 03, 2004 | 6.544 | 6.544 | 6.382 | 6.425 | 1,630,631 | -0.11(-1.68%) |
Dec 02, 2004 | 6.352 | 6.534 | 6.337 | 6.534 | 1,901,664 | +0.16(+2.55%) |
Dec 01, 2004 | 6.317 | 6.431 | 6.317 | 6.372 | 1,892,301 | +0.04(+0.58%) |
Nov 30, 2004 | 6.260 | 6.335 | 6.228 | 6.335 | 2,310,677 | +0.08(+1.20%) |
Nov 29, 2004 | 6.277 | 6.289 | 6.216 | 6.260 | 1,709,969 | -0.05(-0.74%) |
Nov 26, 2004 | 6.256 | 6.317 | 6.256 | 6.307 | 638,158 | +0.04(+0.68%) |
Nov 24, 2004 | 6.214 | 6.264 | 6.204 | 6.264 | 811,126 | +0.05(+0.82%) |
Nov 23, 2004 | 6.212 | 6.242 | 6.161 | 6.214 | 1,588,251 | +0.02(+0.39%) |
Nov 22, 2004 | 6.118 | 6.220 | 6.118 | 6.189 | 1,714,405 | +0.02(+0.39%) |
Nov 19, 2004 | 6.151 | 6.197 | 6.078 | 6.165 | 1,662,662 | +0.01(+0.20%) |
Nov 18, 2004 | 6.149 | 6.179 | 6.122 | 6.153 | 1,617,818 | -0.02(-0.30%) |
Nov 17, 2004 | 6.143 | 6.208 | 6.116 | 6.171 | 1,546,857 | +0.02(+0.33%) |
Nov 16, 2004 | 6.116 | 6.165 | 6.086 | 6.151 | 1,730,667 | -0.01(-0.16%) |
Nov 15, 2004 | 6.088 | 6.244 | 6.076 | 6.161 | 1,811,976 | -0.02(-0.26%) |
Nov 12, 2004 | 6.270 | 6.295 | 6.149 | 6.177 | 2,725,110 | -0.11(-1.71%) |
Nov 11, 2004 | 6.293 | 6.303 | 6.220 | 6.285 | 1,727,710 | -0.01(-0.10%) |
Nov 10, 2004 | 6.281 | 6.419 | 6.234 | 6.291 | 3,478,581 | +0.06(+0.94%) |
Nov 09, 2004 | 5.844 | 6.283 | 5.672 | 6.232 | 5,853,813 | +0.47(+8.17%) |
Nov 08, 2004 | 5.773 | 5.777 | 5.716 | 5.761 | 1,342,351 | -0.02(-0.39%) |
Nov 05, 2004 | 5.706 | 5.783 | 5.682 | 5.783 | 1,293,565 | +0.10(+1.79%) |
Nov 04, 2004 | 5.530 | 5.682 | 5.509 | 5.682 | 1,840,065 | +0.13(+2.26%) |
Nov 03, 2004 | 5.587 | 5.601 | 5.471 | 5.556 | 1,251,678 | +0.04(+0.66%) |
Nov 02, 2004 | 5.560 | 5.572 | 5.487 | 5.520 | 985,080 | -0.01(-0.18%) |
Nov 01, 2004 | 5.524 | 5.552 | 5.451 | 5.530 | 1,029,431 | +0.01(+0.11%) |
Oct 29, 2004 | 5.581 | 5.629 | 5.505 | 5.524 | 1,059,984 | -0.07(-1.27%) |
Oct 28, 2004 | 5.558 | 5.621 | 5.532 | 5.595 | 871,739 | +0.01(+0.22%) |
Oct 27, 2004 | 5.520 | 5.585 | 5.514 | 5.583 | 910,177 | +0.07(+1.33%) |
Oct 26, 2004 | 5.544 | 5.564 | 5.449 | 5.509 | 1,525,174 | -0.05(-0.84%) |
Oct 25, 2004 | 5.558 | 5.578 | 5.516 | 5.556 | 740,658 | -0.02(-0.40%) |
Oct 22, 2004 | 5.621 | 5.641 | 5.560 | 5.578 | 438,580 | -0.05(-0.83%) |
Oct 21, 2004 | 5.581 | 5.662 | 5.554 | 5.625 | 603,663 | +0.02(+0.40%) |
Oct 20, 2004 | 5.556 | 5.672 | 5.540 | 5.603 | 768,747 | +0.04(+0.80%) |
Oct 19, 2004 | 5.662 | 5.704 | 5.538 | 5.558 | 662,305 | -0.10(-1.69%) |
Oct 18, 2004 | 5.591 | 5.666 | 5.564 | 5.654 | 924,467 | +0.04(+0.76%) |
Oct 15, 2004 | 5.652 | 5.733 | 5.585 | 5.611 | 881,595 | -0.03(-0.50%) |
Oct 14, 2004 | 5.613 | 5.672 | 5.599 | 5.639 | 1,174,310 | +0.03(+0.47%) |
Oct 13, 2004 | 5.672 | 5.672 | 5.585 | 5.613 | 1,326,581 | -0.02(-0.32%) |
Oct 12, 2004 | 5.566 | 5.660 | 5.501 | 5.631 | 1,727,710 | +0.06(+1.06%) |
Oct 11, 2004 | 5.570 | 5.603 | 5.550 | 5.572 | 807,677 | -0.01(-0.15%) |
Oct 08, 2004 | 5.702 | 5.721 | 5.552 | 5.581 | 1,468,504 | -0.11(-1.96%) |
Oct 07, 2004 | 5.712 | 5.723 | 5.668 | 5.692 | 1,025,981 | -0.04(-0.71%) |
Oct 06, 2004 | 5.682 | 5.733 | 5.670 | 5.733 | 1,000,357 | +0.04(+0.68%) |
Oct 05, 2004 | 5.591 | 5.708 | 5.591 | 5.694 | 1,332,002 | +0.10(+1.85%) |
Oct 04, 2004 | 5.617 | 5.629 | 5.560 | 5.591 | 2,374,246 | -0.04(-0.72%) |
Oct 01, 2004 | 5.682 | 5.692 | 5.619 | 5.631 | 1,527,146 | -0.06(-1.10%) |
Sep 30, 2004 | 5.591 | 5.725 | 5.591 | 5.694 | 1,561,641 | +0.06(+1.12%) |
Sep 29, 2004 | 5.664 | 5.682 | 5.611 | 5.631 | 1,053,085 | -0.03(-0.47%) |
Sep 28, 2004 | 5.570 | 5.692 | 5.570 | 5.658 | 1,375,367 | +0.06(+1.12%) |
Sep 27, 2004 | 5.743 | 5.743 | 5.581 | 5.595 | 1,720,318 | -0.17(-2.89%) |
Sep 24, 2004 | 5.753 | 5.785 | 5.743 | 5.761 | 2,247,600 | +0.04(+0.67%) |
Sep 23, 2004 | 5.824 | 5.836 | 5.692 | 5.723 | 1,749,392 | -0.09(-1.47%) |
Sep 22, 2004 | 5.921 | 5.936 | 5.741 | 5.808 | 1,679,910 | -0.11(-1.82%) |
Sep 21, 2004 | 5.942 | 6.017 | 5.840 | 5.915 | 1,657,734 | -0.03(-0.44%) |
Sep 20, 2004 | 6.149 | 6.149 | 5.915 | 5.942 | 1,222,111 | -0.23(-3.75%) |
Sep 17, 2004 | 6.226 | 6.258 | 6.161 | 6.173 | 891,451 | -0.04(-0.65%) |
Sep 16, 2004 | 6.220 | 6.254 | 6.195 | 6.214 | 331,152 | +0.00(+0.00%) |
Sep 15, 2004 | 6.313 | 6.313 | 6.199 | 6.214 | 932,845 | -0.10(-1.58%) |
Sep 14, 2004 | 6.250 | 6.313 | 6.204 | 6.313 | 949,600 | +0.06(+1.01%) |
Sep 13, 2004 | 6.179 | 6.291 | 6.179 | 6.250 | 1,060,477 | +0.08(+1.35%) |
Sep 10, 2004 | 6.234 | 6.246 | 6.145 | 6.167 | 1,011,198 | -0.07(-1.07%) |
Sep 09, 2004 | 6.240 | 6.285 | 6.216 | 6.234 | 711,091 | -0.01(-0.10%) |
Sep 08, 2004 | 6.321 | 6.348 | 6.220 | 6.240 | 671,175 | -0.06(-0.97%) |
Sep 07, 2004 | 6.230 | 6.301 | 6.230 | 6.301 | 1,000,849 | +0.08(+1.34%) |
Sep 03, 2004 | 6.206 | 6.250 | 6.167 | 6.218 | 880,609 | +0.01(+0.23%) |
Sep 02, 2004 | 6.139 | 6.252 | 6.139 | 6.204 | 1,025,981 | +2.10(+51.27%) |
Sep 01, 2004 | 4.056 | 4.105 | 4.056 | 4.101 | 873,710 | +0.05(+1.11%) |
Aug 31, 2004 | 4.014 | 4.058 | 4.014 | 4.056 | 850,057 | +0.04(+1.03%) |
Aug 30, 2004 | 4.035 | 4.049 | 4.013 | 4.014 | 658,609 | -0.02(-0.51%) |
Aug 27, 2004 | 4.009 | 4.036 | 3.986 | 4.035 | 726,614 | +0.02(+0.54%) |
Aug 26, 2004 | 4.004 | 4.022 | 3.994 | 4.013 | 1,362,308 | +0.02(+0.45%) |
Aug 25, 2004 | 3.964 | 4.012 | 3.961 | 3.995 | 1,016,372 | +0.04(+1.03%) |
Aug 24, 2004 | 3.949 | 3.982 | 3.949 | 3.955 | 728,092 | +0.01(+0.32%) |
Aug 23, 2004 | 3.960 | 3.985 | 3.942 | 3.942 | 710,352 | -0.04(-0.88%) |
Aug 20, 2004 | 3.976 | 3.984 | 3.961 | 3.977 | 789,444 | +0.00(+0.00%) |
Aug 19, 2004 | 3.986 | 4.001 | 3.947 | 3.977 | 1,452,488 | -0.01(-0.14%) |
Aug 18, 2004 | 3.923 | 4.012 | 3.878 | 3.983 | 2,348,375 | +0.05(+1.35%) |
Aug 17, 2004 | 3.995 | 4.011 | 3.910 | 3.930 | 2,020,179 | -0.08(-2.09%) |
Aug 16, 2004 | 4.050 | 4.053 | 3.973 | 4.013 | 2,675,831 | -0.05(-1.22%) |
Aug 13, 2004 | 4.135 | 4.137 | 4.050 | 4.063 | 2,098,532 | -0.08(-1.87%) |
Aug 12, 2004 | 4.152 | 4.192 | 4.118 | 4.141 | 2,748,271 | -0.02(-0.41%) |
Aug 11, 2004 | 4.013 | 4.176 | 3.997 | 4.158 | 2,730,531 | +0.13(+3.25%) |
Aug 10, 2004 | 3.853 | 4.049 | 3.848 | 4.027 | 2,760,837 | +0.17(+4.52%) |
Aug 09, 2004 | 3.857 | 3.875 | 3.811 | 3.853 | 1,560,409 | +0.01(+0.38%) |
Aug 06, 2004 | 3.883 | 3.905 | 3.781 | 3.838 | 1,949,217 | -0.04(-0.91%) |
Aug 05, 2004 | 3.981 | 3.981 | 3.874 | 3.874 | 1,227,778 | -0.12(-2.92%) |
Aug 04, 2004 | 3.986 | 3.995 | 3.947 | 3.990 | 930,627 | -0.00(-0.05%) |
Aug 03, 2004 | 4.004 | 4.006 | 3.964 | 3.992 | 1,174,557 | -0.00(-0.02%) |
Aug 02, 2004 | 3.968 | 4.004 | 3.968 | 3.993 | 1,615,108 | +0.01(+0.20%) |
Jul 30, 2004 | 4.054 | 4.054 | 3.937 | 3.985 | 1,492,404 | -0.08(-1.87%) |
Jul 29, 2004 | 4.027 | 4.077 | 3.987 | 4.060 | 1,120,597 | +0.03(+0.81%) |
Jul 28, 2004 | 4.063 | 4.063 | 3.986 | 4.028 | 1,246,257 | -0.04(-0.93%) |
Jul 27, 2004 | 3.982 | 4.066 | 3.977 | 4.066 | 1,201,167 | +0.07(+1.76%) |
Jul 26, 2004 | 4.042 | 4.059 | 3.958 | 3.995 | 3,052,813 | -0.05(-1.16%) |
Jul 23, 2004 | 4.135 | 4.142 | 4.022 | 4.042 | 1,677,938 | -0.10(-2.46%) |
Jul 22, 2004 | 4.176 | 4.179 | 4.101 | 4.144 | 1,653,545 | -0.03(-0.80%) |
Jul 21, 2004 | 4.302 | 4.302 | 4.178 | 4.178 | 3,351,442 | -0.12(-2.87%) |
Jul 20, 2004 | 4.289 | 4.304 | 4.268 | 4.301 | 1,418,486 | +0.02(+0.51%) |
Jul 19, 2004 | 4.266 | 4.302 | 4.252 | 4.280 | 953,542 | +0.01(+0.30%) |
Jul 16, 2004 | 4.261 | 4.287 | 4.224 | 4.267 | 1,232,213 | +0.02(+0.42%) |
Jul 15, 2004 | 4.283 | 4.300 | 4.245 | 4.249 | 1,031,156 | -0.03(-0.80%) |
Jul 14, 2004 | 4.261 | 4.323 | 4.242 | 4.283 | 2,266,326 | +0.02(+0.53%) |
Jul 13, 2004 | 4.183 | 4.270 | 4.162 | 4.261 | 1,896,736 | +0.09(+2.18%) |
Jul 12, 2004 | 4.144 | 4.180 | 4.126 | 4.169 | 1,379,310 | +0.04(+1.05%) |
Jul 09, 2004 | 4.118 | 4.131 | 4.110 | 4.126 | 695,568 | +0.01(+0.20%) |
Jul 08, 2004 | 4.131 | 4.136 | 4.106 | 4.118 | 694,090 | -0.02(-0.44%) |
Jul 07, 2004 | 4.113 | 4.143 | 4.108 | 4.136 | 722,178 | +0.02(+0.55%) |
Jul 06, 2004 | 4.104 | 4.122 | 4.095 | 4.114 | 1,479,838 | +0.02(+0.40%) |
Jul 02, 2004 | 4.027 | 4.105 | 4.027 | 4.097 | 798,314 | +0.08(+2.02%) |
Jul 01, 2004 | 4.126 | 4.127 | 4.013 | 4.016 | 1,587,758 | -0.11(-2.73%) |
Jun 30, 2004 | 4.144 | 4.144 | 4.090 | 4.129 | 890,712 | -0.01(-0.22%) |
Jun 29, 2004 | 4.096 | 4.140 | 4.088 | 4.138 | 832,316 | +0.05(+1.10%) |
Jun 28, 2004 | 4.131 | 4.134 | 4.089 | 4.093 | 787,965 | -0.03(-0.81%) |
Jun 25, 2004 | 4.090 | 4.126 | 4.068 | 4.126 | 1,890,822 | +0.05(+1.22%) |
Jun 24, 2004 | 4.084 | 4.086 | 4.062 | 4.077 | 1,220,386 | -0.00(-0.02%) |
Jun 23, 2004 | 4.092 | 4.092 | 4.068 | 4.077 | 1,435,487 | -0.01(-0.13%) |
Jun 22, 2004 | 4.059 | 4.101 | 4.050 | 4.083 | 894,407 | +0.04(+1.05%) |
Jun 21, 2004 | 4.015 | 4.050 | 4.015 | 4.041 | 790,183 | +0.02(+0.54%) |
Jun 18, 2004 | 3.998 | 4.046 | 3.998 | 4.019 | 1,008,241 | +0.01(+0.25%) |
Jun 17, 2004 | 4.036 | 4.036 | 4.004 | 4.009 | 1,020,807 | -0.03(-0.67%) |
Jun 16, 2004 | 4.013 | 4.048 | 4.005 | 4.036 | 2,527,256 | +0.03(+0.67%) |
Jun 15, 2004 | 3.991 | 4.033 | 3.985 | 4.009 | 632,738 | +0.04(+1.00%) |
Jun 14, 2004 | 3.988 | 4.013 | 3.968 | 3.969 | 796,836 | -0.02(-0.50%) |
Jun 10, 2004 | 4.013 | 4.031 | 3.970 | 3.989 | 702,960 | -0.03(-0.83%) |
Jun 09, 2004 | 3.995 | 4.031 | 3.986 | 4.022 | 963,151 | +0.03(+0.68%) |
Jun 08, 2004 | 4.059 | 4.059 | 3.977 | 3.995 | 2,233,063 | -0.08(-2.01%) |
Jun 07, 2004 | 4.025 | 4.080 | 4.025 | 4.077 | 1,705,288 | +0.07(+1.87%) |
Jun 04, 2004 | 4.034 | 4.063 | 3.991 | 4.003 | 1,094,725 | -0.02(-0.58%) |
Jun 03, 2004 | 4.147 | 4.147 | 4.026 | 4.026 | 1,002,328 | -0.11(-2.75%) |
Jun 02, 2004 | 4.110 | 4.162 | 4.110 | 4.140 | 1,249,953 | +0.03(+0.72%) |
Jun 01, 2004 | 4.099 | 4.130 | 4.085 | 4.110 | 1,248,475 | +0.02(+0.37%) |
May 28, 2004 | 4.077 | 4.099 | 4.059 | 4.095 | 972,760 | +0.03(+0.80%) |
May 27, 2004 | 4.050 | 4.077 | 4.041 | 4.062 | 722,918 | +0.00(+0.09%) |
May 26, 2004 | 4.059 | 4.063 | 4.034 | 4.059 | 1,181,948 | +0.00(+0.02%) |
May 25, 2004 | 4.045 | 4.059 | 3.999 | 4.058 | 1,343,829 | +0.03(+0.85%) |
May 24, 2004 | 3.977 | 4.059 | 3.973 | 4.023 | 1,674,242 | +0.08(+2.08%) |
May 21, 2004 | 3.949 | 3.956 | 3.923 | 3.941 | 2,550,910 | -0.00(-0.02%) |
May 20, 2004 | 3.939 | 3.955 | 3.929 | 3.942 | 550,689 | +0.00(+0.09%) |
May 19, 2004 | 3.961 | 3.995 | 3.938 | 3.939 | 1,111,726 | -0.02(-0.52%) |
May 18, 2004 | 3.991 | 4.000 | 3.946 | 3.959 | 926,931 | -0.03(-0.72%) |
May 17, 2004 | 4.023 | 4.030 | 3.967 | 3.988 | 1,560,409 | -0.04(-0.87%) |
May 14, 2004 | 4.028 | 4.045 | 4.004 | 4.023 | 2,119,968 | -0.00(-0.09%) |
May 13, 2004 | 4.009 | 4.050 | 4.008 | 4.027 | 1,842,036 | -0.00(-0.07%) |
May 12, 2004 | 4.018 | 4.059 | 4.002 | 4.030 | 1,199,689 | +0.01(+0.18%) |
May 11, 2004 | 4.041 | 4.106 | 3.994 | 4.022 | 4,050,706 | -0.02(-0.45%) |
May 10, 2004 | 4.113 | 4.123 | 4.041 | 4.041 | 1,139,076 | -0.08(-1.86%) |
May 07, 2004 | 4.160 | 4.179 | 4.109 | 4.117 | 1,357,134 | -0.06(-1.47%) |
May 06, 2004 | 4.169 | 4.255 | 4.158 | 4.179 | 3,843,736 | +0.11(+2.68%) |
May 05, 2004 | 4.117 | 4.117 | 4.049 | 4.069 | 682,263 | -0.03(-0.62%) |
May 04, 2004 | 4.022 | 4.117 | 4.022 | 4.095 | 985,327 | +0.06(+1.57%) |
May 03, 2004 | 4.050 | 4.059 | 4.020 | 4.031 | 1,009,719 | -0.02(-0.56%) |
Apr 30, 2004 | 4.059 | 4.093 | 4.041 | 4.054 | 1,254,388 | +0.00(+0.04%) |
Apr 29, 2004 | 4.013 | 4.073 | 4.013 | 4.052 | 2,172,450 | +0.03(+0.63%) |
Apr 28, 2004 | 4.011 | 4.027 | 3.968 | 4.027 | 1,374,135 | +0.02(+0.47%) |
Apr 27, 2004 | 4.004 | 4.041 | 3.989 | 4.008 | 1,434,009 | +0.02(+0.50%) |
Apr 26, 2004 | 4.004 | 4.041 | 3.984 | 3.988 | 799,053 | +0.01(+0.16%) |
Apr 23, 2004 | 3.991 | 4.009 | 3.959 | 3.982 | 688,176 | -0.01(-0.23%) |
Apr 22, 2004 | 3.914 | 3.991 | 3.914 | 3.991 | 736,223 | +0.07(+1.72%) |
Apr 21, 2004 | 3.865 | 3.955 | 3.862 | 3.923 | 597,257 | +0.05(+1.16%) |
Apr 20, 2004 | 3.919 | 3.932 | 3.861 | 3.878 | 1,938,869 | -0.05(-1.15%) |
Apr 19, 2004 | 3.922 | 3.944 | 3.905 | 3.923 | 719,961 | +0.02(+0.53%) |
Apr 16, 2004 | 3.892 | 3.927 | 3.886 | 3.903 | 1,184,166 | -0.00(-0.02%) |
Apr 15, 2004 | 3.840 | 3.923 | 3.840 | 3.903 | 789,444 | +0.07(+1.84%) |
Apr 14, 2004 | 3.806 | 3.856 | 3.806 | 3.833 | 734,745 | -0.00(-0.07%) |
Apr 13, 2004 | 3.912 | 3.912 | 3.829 | 3.836 | 707,395 | -0.07(-1.73%) |
Apr 12, 2004 | 3.929 | 3.942 | 3.886 | 3.903 | 743,615 | -0.02(-0.41%) |
Apr 08, 2004 | 3.963 | 3.976 | 3.908 | 3.920 | 372,546 | -0.05(-1.18%) |
Apr 07, 2004 | 3.958 | 3.984 | 3.946 | 3.967 | 700,742 | +0.02(+0.41%) |
Apr 06, 2004 | 3.964 | 3.991 | 3.934 | 3.950 | 861,883 | -0.03(-0.68%) |
Apr 05, 2004 | 3.976 | 4.000 | 3.955 | 3.977 | 861,144 | +0.02(+0.43%) |
Apr 02, 2004 | 3.977 | 4.017 | 3.954 | 3.960 | 923,235 | +0.01(+0.14%) |