Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.852 | 4.934 | 4.577 | 4.751 | 19,201 | -0.17(-3.53%) |
Mar 30, 2005 | 4.669 | 4.934 | 4.669 | 4.925 | 20,836 | +0.27(+5.70%) |
Mar 29, 2005 | 4.623 | 4.705 | 4.623 | 4.660 | 5,889 | +0.01(+0.20%) |
Mar 28, 2005 | 4.623 | 4.806 | 4.623 | 4.651 | 24,468 | +0.07(+1.44%) |
Mar 24, 2005 | 4.532 | 4.788 | 4.532 | 4.585 | 15,340 | +0.06(+1.38%) |
Mar 23, 2005 | 4.358 | 4.522 | 4.294 | 4.522 | 22,326 | +0.18(+4.22%) |
Mar 22, 2005 | 4.385 | 4.394 | 4.330 | 4.339 | 14,227 | -0.10(-2.27%) |
Mar 21, 2005 | 4.367 | 4.486 | 4.367 | 4.440 | 6,895 | +0.05(+1.25%) |
Mar 18, 2005 | 4.330 | 4.385 | 4.303 | 4.385 | 9,656 | -0.02(-0.42%) |
Mar 17, 2005 | 4.486 | 4.486 | 4.348 | 4.403 | 29,859 | -0.08(-1.84%) |
Mar 16, 2005 | 4.348 | 4.532 | 4.348 | 4.486 | 17,204 | +0.06(+1.43%) |
Mar 15, 2005 | 4.550 | 4.550 | 4.413 | 4.423 | 25,873 | +0.11(+2.57%) |
Mar 14, 2005 | 4.339 | 4.477 | 4.307 | 4.312 | 8,847 | -0.09(-2.08%) |
Mar 11, 2005 | 4.513 | 4.513 | 4.339 | 4.403 | 5,547 | -0.06(-1.43%) |
Mar 10, 2005 | 4.394 | 4.477 | 4.284 | 4.467 | 15,915 | -0.01(-0.20%) |
Mar 09, 2005 | 4.376 | 4.486 | 4.376 | 4.477 | 4,875 | -0.01(-0.20%) |
Mar 08, 2005 | 4.220 | 4.486 | 4.220 | 4.486 | 15,459 | +0.14(+3.16%) |
Mar 07, 2005 | 4.312 | 4.461 | 4.220 | 4.348 | 9,940 | +0.04(+0.85%) |
Mar 04, 2005 | 4.287 | 4.449 | 4.276 | 4.312 | 9,217 | -0.12(-2.69%) |
Mar 03, 2005 | 4.402 | 4.477 | 4.185 | 4.431 | 16,176 | -0.05(-1.14%) |
Mar 02, 2005 | 4.422 | 4.486 | 4.422 | 4.482 | 7,952 | -0.04(-0.89%) |
Mar 01, 2005 | 4.358 | 4.522 | 4.257 | 4.522 | 19,008 | +0.04(+0.82%) |
Feb 28, 2005 | 4.486 | 4.559 | 4.348 | 4.486 | 5,842 | -0.01(-0.20%) |
Feb 25, 2005 | 4.522 | 4.532 | 4.403 | 4.495 | 16,794 | -0.08(-1.78%) |
Feb 24, 2005 | 4.669 | 4.678 | 4.568 | 4.576 | 3,356 | -0.20(-4.12%) |
Feb 23, 2005 | 4.651 | 4.773 | 4.623 | 4.773 | 2,589 | +0.03(+0.66%) |
Feb 22, 2005 | 4.577 | 4.797 | 4.568 | 4.742 | 5,069 | +0.07(+1.57%) |
Feb 18, 2005 | 4.641 | 4.669 | 4.559 | 4.669 | 4,423 | -0.05(-0.97%) |
Feb 17, 2005 | 4.678 | 4.742 | 4.513 | 4.715 | 10,745 | -0.14(-2.83%) |
Feb 16, 2005 | 4.925 | 4.925 | 4.605 | 4.852 | 14,282 | +0.04(+0.78%) |
Feb 15, 2005 | 4.770 | 4.869 | 4.716 | 4.814 | 4,740 | -0.03(-0.59%) |
Feb 14, 2005 | 4.577 | 4.998 | 4.559 | 4.843 | 17,861 | +0.23(+4.98%) |
Feb 11, 2005 | 4.541 | 4.613 | 4.541 | 4.613 | 3,754 | +0.01(+0.18%) |
Feb 10, 2005 | 4.541 | 4.605 | 4.541 | 4.605 | 3,167 | +0.01(+0.24%) |
Feb 09, 2005 | 4.541 | 4.614 | 4.532 | 4.594 | 4,178 | +0.01(+0.18%) |
Feb 08, 2005 | 4.577 | 4.586 | 4.541 | 4.586 | 6,089 | -0.04(-0.81%) |
Feb 07, 2005 | 4.577 | 4.623 | 4.577 | 4.623 | 2,834 | +0.01(+0.20%) |
Feb 04, 2005 | 4.541 | 4.614 | 4.541 | 4.614 | 3,331 | +0.07(+1.61%) |
Feb 03, 2005 | 4.696 | 4.696 | 4.541 | 4.541 | 7,427 | -0.11(-2.36%) |
Feb 02, 2005 | 4.669 | 4.687 | 4.559 | 4.651 | 23,869 | +0.00(+0.00%) |
Feb 01, 2005 | 4.715 | 4.715 | 4.577 | 4.651 | 3,482 | +0.07(+1.60%) |
Jan 31, 2005 | 4.559 | 4.651 | 4.541 | 4.577 | 16,767 | +0.00(+0.00%) |
Jan 28, 2005 | 4.541 | 4.623 | 4.532 | 4.577 | 4,541 | +0.08(+1.83%) |
Jan 27, 2005 | 4.623 | 4.623 | 4.486 | 4.495 | 12,677 | -0.09(-2.00%) |
Jan 26, 2005 | 4.760 | 4.760 | 4.504 | 4.586 | 4,620 | -0.03(-0.58%) |
Jan 25, 2005 | 4.596 | 4.678 | 4.577 | 4.613 | 2,730 | -0.01(-0.22%) |
Jan 24, 2005 | 4.760 | 4.760 | 4.614 | 4.623 | 4,014 | -0.11(-2.32%) |
Jan 21, 2005 | 4.577 | 4.742 | 4.577 | 4.733 | 5,627 | +0.16(+3.40%) |
Jan 20, 2005 | 4.449 | 4.669 | 4.449 | 4.577 | 13,476 | +0.13(+2.88%) |
Jan 19, 2005 | 4.596 | 4.596 | 4.413 | 4.449 | 37,986 | -0.18(-3.95%) |
Jan 18, 2005 | 4.852 | 4.962 | 4.623 | 4.632 | 24,769 | -0.23(-4.71%) |
Jan 14, 2005 | 4.779 | 4.971 | 4.760 | 4.861 | 37,521 | +0.06(+1.34%) |
Jan 13, 2005 | 5.052 | 5.052 | 4.797 | 4.797 | 10,366 | -0.16(-3.14%) |
Jan 12, 2005 | 4.861 | 5.063 | 4.861 | 4.953 | 13,967 | +0.01(+0.19%) |
Jan 11, 2005 | 5.282 | 5.282 | 4.705 | 4.944 | 60,903 | -0.31(-5.92%) |
Jan 10, 2005 | 4.696 | 5.310 | 4.696 | 5.255 | 66,933 | +0.41(+8.51%) |
Jan 07, 2005 | 4.889 | 5.008 | 4.843 | 4.843 | 14,699 | -0.17(-3.47%) |
Jan 06, 2005 | 5.127 | 5.182 | 4.899 | 5.017 | 12,240 | -0.16(-3.01%) |
Jan 05, 2005 | 5.035 | 5.172 | 5.035 | 5.172 | 4,587 | +0.13(+2.56%) |
Jan 04, 2005 | 5.200 | 5.310 | 4.971 | 5.043 | 36,942 | -0.16(-3.01%) |
Jan 03, 2005 | 5.264 | 5.264 | 5.200 | 5.200 | 8,356 | -0.01(-0.14%) |
Dec 31, 2004 | 5.182 | 5.255 | 5.154 | 5.207 | 15,204 | -0.08(-1.42%) |
Dec 30, 2004 | 5.291 | 5.310 | 5.218 | 5.282 | 19,334 | -0.04(-0.67%) |
Dec 29, 2004 | 5.291 | 5.465 | 5.291 | 5.318 | 15,620 | -0.02(-0.34%) |
Dec 28, 2004 | 5.392 | 5.392 | 5.291 | 5.336 | 8,847 | -0.01(-0.19%) |
Dec 27, 2004 | 5.420 | 5.420 | 5.291 | 5.346 | 16,494 | +0.12(+2.28%) |
Dec 23, 2004 | 5.108 | 5.374 | 5.108 | 5.227 | 19,662 | +0.06(+1.24%) |
Dec 22, 2004 | 5.127 | 5.584 | 5.108 | 5.163 | 56,583 | -0.02(-0.35%) |
Dec 21, 2004 | 5.136 | 5.191 | 5.136 | 5.182 | 5,898 | +0.04(+0.71%) |
Dec 20, 2004 | 5.438 | 5.438 | 5.136 | 5.145 | 22,502 | -0.01(-0.18%) |
Dec 17, 2004 | 5.465 | 5.465 | 5.154 | 5.154 | 6,444 | -0.15(-2.76%) |
Dec 16, 2004 | 5.108 | 5.310 | 5.108 | 5.301 | 23,922 | +0.04(+0.71%) |
Dec 15, 2004 | 5.319 | 5.327 | 5.108 | 5.263 | 43,693 | -0.14(-2.56%) |
Dec 14, 2004 | 5.832 | 5.832 | 5.374 | 5.401 | 35,173 | -0.29(-5.14%) |
Dec 13, 2004 | 5.035 | 6.015 | 5.035 | 5.694 | 163,413 | +0.73(+14.76%) |
Dec 10, 2004 | 4.962 | 5.026 | 4.962 | 4.962 | 9,612 | +0.02(+0.37%) |
Dec 09, 2004 | 4.852 | 5.008 | 4.852 | 4.944 | 12,671 | +0.12(+2.47%) |
Dec 08, 2004 | 4.806 | 4.825 | 4.806 | 4.825 | 10,158 | +0.03(+0.57%) |
Dec 07, 2004 | 4.825 | 4.944 | 4.788 | 4.797 | 13,326 | -0.16(-3.14%) |
Dec 06, 2004 | 4.715 | 4.971 | 4.715 | 4.953 | 9,066 | -0.07(-1.46%) |
Dec 03, 2004 | 5.081 | 5.163 | 4.989 | 5.026 | 7,974 | -0.05(-1.08%) |
Dec 02, 2004 | 4.944 | 5.172 | 4.944 | 5.081 | 16,931 | +0.09(+1.83%) |
Dec 01, 2004 | 4.715 | 5.008 | 4.715 | 4.989 | 14,528 | +0.03(+0.55%) |
Nov 30, 2004 | 4.815 | 5.035 | 4.815 | 4.962 | 10,704 | +0.03(+0.56%) |
Nov 29, 2004 | 4.770 | 5.026 | 4.669 | 4.934 | 15,948 | -0.09(-1.82%) |
Nov 26, 2004 | 4.852 | 5.026 | 4.852 | 5.026 | 1,856 | +0.02(+0.37%) |
Nov 24, 2004 | 4.953 | 5.035 | 4.889 | 5.008 | 29,274 | -0.01(-0.16%) |
Nov 23, 2004 | 4.770 | 5.117 | 4.770 | 5.016 | 10,704 | -0.00(-0.02%) |
Nov 22, 2004 | 4.989 | 5.035 | 4.953 | 5.017 | 4,150 | +0.00(+0.00%) |
Nov 19, 2004 | 4.962 | 5.080 | 4.953 | 5.017 | 17,805 | -0.10(-1.97%) |
Nov 18, 2004 | 4.916 | 5.117 | 4.915 | 5.117 | 7,100 | +0.21(+4.29%) |
Nov 17, 2004 | 4.788 | 5.192 | 4.788 | 4.907 | 17,914 | -0.21(-4.10%) |
Nov 16, 2004 | 4.944 | 5.218 | 4.834 | 5.117 | 5,024 | -0.08(-1.60%) |
Nov 15, 2004 | 4.925 | 5.209 | 4.925 | 5.200 | 28,946 | +0.21(+4.24%) |
Nov 12, 2004 | 4.751 | 5.035 | 4.751 | 4.988 | 19,115 | +0.22(+4.59%) |
Nov 11, 2004 | 4.641 | 4.779 | 4.641 | 4.770 | 15,511 | +0.17(+3.78%) |
Nov 10, 2004 | 4.659 | 4.660 | 4.376 | 4.596 | 13,435 | +0.16(+3.51%) |
Nov 09, 2004 | 4.184 | 4.440 | 4.184 | 4.440 | 11,688 | +0.11(+2.56%) |
Nov 08, 2004 | 4.294 | 4.348 | 4.239 | 4.329 | 5,133 | +0.05(+1.07%) |
Nov 05, 2004 | 4.422 | 4.568 | 4.239 | 4.283 | 17,477 | -0.01(-0.23%) |
Nov 04, 2004 | 4.312 | 4.339 | 4.220 | 4.294 | 11,360 | +0.12(+2.85%) |
Nov 03, 2004 | 4.165 | 4.257 | 4.093 | 4.175 | 5,680 | +0.01(+0.22%) |
Nov 02, 2004 | 4.083 | 4.394 | 4.074 | 4.165 | 26,434 | +0.00(+0.00%) |
Nov 01, 2004 | 4.275 | 4.275 | 4.165 | 4.165 | 15,292 | -0.04(-0.87%) |
Oct 29, 2004 | 4.120 | 4.202 | 4.120 | 4.202 | 21,628 | +0.08(+2.00%) |
Oct 28, 2004 | 4.037 | 4.175 | 4.028 | 4.120 | 7,209 | -0.07(-1.75%) |
Oct 27, 2004 | 4.046 | 4.193 | 4.028 | 4.193 | 3,386 | +0.14(+3.39%) |
Oct 26, 2004 | 4.120 | 4.120 | 4.056 | 4.056 | 3,495 | -0.06(-1.56%) |
Oct 25, 2004 | 4.110 | 4.120 | 4.037 | 4.120 | 2,949 | +0.08(+2.04%) |
Oct 22, 2004 | 4.074 | 4.074 | 4.037 | 4.037 | 5,789 | -0.13(-3.08%) |
Oct 21, 2004 | 4.165 | 4.266 | 4.028 | 4.165 | 10,923 | +0.00(+0.00%) |
Oct 20, 2004 | 4.120 | 4.202 | 4.120 | 4.165 | 14,418 | +0.01(+0.22%) |
Oct 19, 2004 | 4.138 | 4.211 | 4.138 | 4.156 | 10,486 | +0.05(+1.34%) |
Oct 18, 2004 | 3.955 | 4.211 | 3.955 | 4.101 | 12,452 | +0.07(+1.82%) |
Oct 15, 2004 | 4.065 | 4.065 | 4.028 | 4.028 | 6,226 | +0.00(+0.00%) |
Oct 14, 2004 | 3.872 | 4.028 | 3.872 | 4.028 | 5,243 | +0.00(+0.00%) |
Oct 13, 2004 | 4.073 | 4.074 | 3.955 | 4.028 | 8,083 | -0.10(-2.44%) |
Oct 12, 2004 | 4.120 | 4.129 | 4.110 | 4.129 | 1,747 | +0.05(+1.35%) |
Oct 11, 2004 | 4.037 | 4.304 | 4.037 | 4.074 | 10,704 | -0.01(-0.22%) |
Oct 08, 2004 | 4.156 | 4.156 | 3.891 | 4.083 | 19,115 | +0.15(+3.72%) |
Oct 07, 2004 | 4.312 | 4.312 | 3.790 | 3.937 | 14,091 | -0.31(-7.31%) |
Oct 06, 2004 | 4.220 | 4.321 | 4.175 | 4.247 | 3,713 | -0.03(-0.64%) |
Oct 05, 2004 | 4.257 | 4.303 | 4.230 | 4.274 | 3,932 | -0.04(-0.87%) |
Oct 04, 2004 | 4.348 | 4.348 | 4.303 | 4.312 | 12,124 | +0.16(+3.97%) |
Oct 01, 2004 | 4.074 | 4.220 | 4.074 | 4.147 | 5,570 | -0.02(-0.44%) |
Sep 30, 2004 | 4.037 | 4.175 | 4.037 | 4.165 | 9,175 | +0.16(+3.88%) |
Sep 29, 2004 | 3.937 | 4.028 | 3.937 | 4.010 | 2,949 | +0.10(+2.58%) |
Sep 28, 2004 | 3.863 | 3.973 | 3.863 | 3.909 | 3,277 | +0.10(+2.64%) |
Sep 27, 2004 | 3.460 | 3.927 | 3.460 | 3.808 | 10,704 | +0.14(+3.74%) |
Sep 24, 2004 | 4.046 | 4.211 | 3.460 | 3.671 | 23,376 | -0.27(-6.77%) |
Sep 23, 2004 | 4.028 | 4.110 | 3.918 | 3.937 | 10,595 | -0.09(-2.25%) |
Sep 22, 2004 | 4.120 | 4.248 | 4.028 | 4.028 | 19,225 | -0.20(-4.76%) |
Sep 21, 2004 | 4.294 | 4.294 | 4.110 | 4.229 | 6,226 | -0.06(-1.49%) |
Sep 20, 2004 | 4.257 | 4.303 | 4.157 | 4.294 | 1,420 | +0.08(+1.96%) |
Sep 17, 2004 | 4.120 | 4.257 | 4.120 | 4.211 | 8,192 | -0.01(-0.22%) |
Sep 16, 2004 | 4.175 | 4.284 | 4.165 | 4.220 | 8,411 | +0.04(+0.88%) |
Sep 15, 2004 | 4.211 | 4.339 | 4.101 | 4.184 | 15,401 | -0.07(-1.72%) |
Sep 14, 2004 | 4.165 | 4.577 | 4.101 | 4.257 | 36,047 | +0.16(+4.03%) |
Sep 13, 2004 | 3.845 | 4.101 | 3.836 | 4.092 | 41,399 | +0.27(+6.94%) |
Sep 10, 2004 | 3.836 | 3.836 | 3.671 | 3.827 | 26,848 | +0.10(+2.70%) |
Sep 09, 2004 | 3.662 | 3.808 | 3.570 | 3.726 | 51,776 | +0.29(+8.53%) |
Sep 08, 2004 | 3.543 | 3.570 | 3.360 | 3.433 | 23,004 | -0.08(-2.34%) |
Sep 07, 2004 | 3.396 | 3.515 | 3.268 | 3.515 | 36,265 | +0.05(+1.32%) |
Sep 03, 2004 | 3.113 | 3.570 | 3.049 | 3.470 | 48,172 | +0.31(+9.86%) |
Sep 02, 2004 | 3.186 | 3.186 | 3.076 | 3.158 | 11,469 | -0.05(-1.43%) |
Sep 01, 2004 | 3.094 | 3.213 | 3.094 | 3.204 | 10,049 | +0.15(+4.79%) |
Aug 31, 2004 | 3.030 | 3.204 | 3.021 | 3.058 | 10,704 | +0.03(+0.91%) |
Aug 30, 2004 | 3.113 | 3.122 | 3.021 | 3.030 | 32,223 | -0.10(-3.22%) |
Aug 27, 2004 | 3.250 | 3.250 | 3.113 | 3.131 | 9,284 | -0.07(-2.29%) |
Aug 26, 2004 | 3.240 | 3.250 | 3.140 | 3.204 | 4,806 | -0.04(-1.10%) |
Aug 25, 2004 | 3.296 | 3.387 | 3.113 | 3.240 | 25,451 | -0.11(-3.31%) |
Aug 24, 2004 | 3.369 | 3.525 | 3.351 | 3.351 | 9,066 | -0.01(-0.27%) |
Aug 23, 2004 | 3.561 | 3.561 | 3.360 | 3.360 | 27,636 | -0.08(-2.42%) |
Aug 20, 2004 | 3.552 | 3.561 | 3.424 | 3.443 | 20,754 | -0.11(-3.07%) |
Aug 19, 2004 | 3.479 | 3.552 | 3.479 | 3.552 | 9,612 | +0.03(+0.78%) |
Aug 18, 2004 | 3.506 | 3.525 | 3.479 | 3.525 | 7,880 | +0.02(+0.52%) |
Aug 17, 2004 | 3.387 | 3.561 | 3.387 | 3.506 | 6,226 | -0.02(-0.52%) |
Aug 16, 2004 | 3.396 | 3.555 | 3.396 | 3.525 | 7,100 | +0.04(+1.05%) |
Aug 13, 2004 | 3.607 | 3.607 | 3.479 | 3.488 | 10,814 | -0.06(-1.58%) |
Aug 12, 2004 | 3.546 | 3.607 | 3.488 | 3.544 | 15,729 | -0.03(-0.74%) |
Aug 11, 2004 | 3.415 | 3.570 | 3.415 | 3.570 | 6,444 | -0.05(-1.27%) |
Aug 10, 2004 | 3.616 | 3.662 | 3.570 | 3.616 | 14,309 | -0.02(-0.50%) |
Aug 09, 2004 | 3.799 | 3.799 | 3.607 | 3.634 | 15,074 | -0.22(-5.68%) |
Aug 06, 2004 | 3.891 | 4.010 | 3.799 | 3.853 | 50,138 | -0.13(-3.24%) |
Aug 05, 2004 | 3.900 | 3.991 | 3.900 | 3.982 | 14,200 | -0.01(-0.23%) |
Aug 04, 2004 | 3.845 | 4.001 | 3.845 | 3.991 | 10,814 | +0.05(+1.40%) |
Aug 03, 2004 | 3.909 | 4.120 | 3.891 | 3.937 | 47,358 | +0.05(+1.18%) |
Aug 02, 2004 | 3.929 | 3.929 | 3.799 | 3.891 | 3,823 | +0.01(+0.24%) |
Jul 30, 2004 | 3.827 | 3.927 | 3.817 | 3.882 | 17,914 | +0.07(+1.92%) |
Jul 29, 2004 | 3.863 | 3.891 | 3.763 | 3.808 | 29,930 | -0.04(-0.95%) |
Jul 28, 2004 | 3.937 | 3.937 | 3.808 | 3.845 | 9,831 | -0.09(-2.33%) |
Jul 27, 2004 | 3.937 | 3.973 | 3.900 | 3.937 | 9,175 | -0.01(-0.23%) |
Jul 26, 2004 | 3.808 | 4.004 | 3.808 | 3.946 | 16,385 | +0.02(+0.47%) |
Jul 23, 2004 | 4.028 | 4.028 | 3.882 | 3.927 | 14,746 | -0.11(-2.72%) |
Jul 22, 2004 | 3.900 | 4.120 | 3.900 | 4.037 | 11,032 | -0.05(-1.32%) |
Jul 21, 2004 | 4.120 | 4.229 | 3.845 | 4.091 | 40,634 | -0.09(-2.21%) |
Jul 20, 2004 | 4.312 | 4.364 | 4.019 | 4.184 | 68,926 | -0.13(-2.97%) |
Jul 19, 2004 | 4.376 | 4.376 | 4.129 | 4.312 | 16,494 | -0.01(-0.21%) |
Jul 16, 2004 | 4.366 | 4.366 | 4.220 | 4.321 | 983 | +0.06(+1.51%) |
Jul 15, 2004 | 4.321 | 4.339 | 4.211 | 4.257 | 3,495 | +0.05(+1.09%) |
Jul 14, 2004 | 4.358 | 4.358 | 4.165 | 4.211 | 12,998 | -0.15(-3.36%) |
Jul 13, 2004 | 4.449 | 4.449 | 4.358 | 4.358 | 18,569 | -0.18(-4.03%) |
Jul 12, 2004 | 4.660 | 4.733 | 4.358 | 4.541 | 9,612 | -0.25(-5.14%) |
Jul 09, 2004 | 4.641 | 4.797 | 4.568 | 4.787 | 9,721 | +0.06(+1.36%) |
Jul 08, 2004 | 4.724 | 4.724 | 4.586 | 4.723 | 1,856 | +0.01(+0.17%) |
Jul 07, 2004 | 4.705 | 4.770 | 4.705 | 4.715 | 1,638 | -0.07(-1.51%) |
Jul 06, 2004 | 4.660 | 4.797 | 4.660 | 4.787 | 6,007 | -0.09(-1.88%) |
Jul 02, 2004 | 4.797 | 4.879 | 4.797 | 4.879 | 2,949 | +0.10(+2.09%) |
Jul 01, 2004 | 4.834 | 4.953 | 4.742 | 4.779 | 14,091 | -0.05(-0.95%) |
Jun 30, 2004 | 4.806 | 4.898 | 4.715 | 4.825 | 7,209 | -0.08(-1.68%) |
Jun 29, 2004 | 4.951 | 4.989 | 4.879 | 4.907 | 4,697 | -0.08(-1.63%) |
Jun 28, 2004 | 4.879 | 4.989 | 4.852 | 4.988 | 5,570 | +0.09(+1.85%) |
Jun 25, 2004 | 4.852 | 4.898 | 4.852 | 4.898 | 1,856 | +0.07(+1.52%) |
Jun 24, 2004 | 4.879 | 4.980 | 4.825 | 4.825 | 17,805 | -0.13(-2.59%) |
Jun 23, 2004 | 4.852 | 5.017 | 4.834 | 4.953 | 32,005 | +0.15(+3.05%) |
Jun 22, 2004 | 4.815 | 4.852 | 4.724 | 4.806 | 9,721 | +0.01(+0.19%) |
Jun 21, 2004 | 4.486 | 4.806 | 4.486 | 4.797 | 17,586 | +0.29(+6.50%) |
Jun 18, 2004 | 4.413 | 4.504 | 4.413 | 4.504 | 22,392 | +0.00(+0.00%) |
Jun 17, 2004 | 4.669 | 4.669 | 4.358 | 4.504 | 23,376 | -0.22(-4.65%) |
Jun 16, 2004 | 4.760 | 4.760 | 4.724 | 4.724 | 3,495 | +0.00(+0.00%) |
Jun 15, 2004 | 4.852 | 4.953 | 4.669 | 4.724 | 39,542 | -0.11(-2.25%) |
Jun 14, 2004 | 5.319 | 5.566 | 4.641 | 4.833 | 54,835 | -0.66(-12.00%) |
Jun 10, 2004 | 5.374 | 5.511 | 5.319 | 5.492 | 14,200 | +0.11(+2.02%) |
Jun 09, 2004 | 5.575 | 5.575 | 5.273 | 5.383 | 14,965 | -0.09(-1.67%) |
Jun 08, 2004 | 4.916 | 5.539 | 4.898 | 5.474 | 50,356 | +0.62(+12.85%) |
Jun 07, 2004 | 4.779 | 4.860 | 4.779 | 4.851 | 1,420 | -0.02(-0.38%) |
Jun 04, 2004 | 4.779 | 4.869 | 4.696 | 4.869 | 7,974 | +0.01(+0.19%) |
Jun 03, 2004 | 4.962 | 5.017 | 4.815 | 4.860 | 7,537 | -0.14(-2.75%) |
Jun 02, 2004 | 4.934 | 4.998 | 4.815 | 4.998 | 6,117 | +0.11(+2.23%) |
Jun 01, 2004 | 4.861 | 4.889 | 4.733 | 4.889 | 4,697 | -0.04(-0.72%) |
May 28, 2004 | 4.843 | 4.934 | 4.770 | 4.924 | 9,394 | +0.15(+3.05%) |
May 27, 2004 | 4.834 | 4.834 | 4.651 | 4.779 | 4,260 | -0.07(-1.51%) |
May 26, 2004 | 4.724 | 4.852 | 4.641 | 4.852 | 14,091 | +0.07(+1.36%) |
May 25, 2004 | 4.934 | 4.934 | 4.632 | 4.787 | 12,234 | -0.09(-1.88%) |
May 24, 2004 | 4.806 | 4.889 | 4.806 | 4.879 | 5,789 | +0.05(+1.14%) |
May 21, 2004 | 4.788 | 4.834 | 4.623 | 4.824 | 6,881 | +0.14(+2.93%) |
May 20, 2004 | 4.577 | 4.815 | 4.577 | 4.686 | 6,881 | +0.06(+1.37%) |
May 19, 2004 | 4.596 | 4.705 | 4.568 | 4.623 | 11,578 | +0.08(+1.81%) |
May 18, 2004 | 4.889 | 4.889 | 4.394 | 4.541 | 64,994 | -0.25(-5.16%) |
May 17, 2004 | 4.797 | 4.852 | 4.788 | 4.788 | 5,243 | -0.11(-2.24%) |
May 14, 2004 | 4.980 | 4.980 | 4.843 | 4.898 | 2,184 | -0.11(-2.19%) |
May 13, 2004 | 4.733 | 5.161 | 4.733 | 5.008 | 11,469 | +0.27(+5.60%) |
May 12, 2004 | 4.797 | 4.852 | 4.669 | 4.742 | 20,535 | -0.05(-1.15%) |
May 11, 2004 | 4.940 | 4.944 | 4.715 | 4.797 | 44,348 | -0.17(-3.50%) |
May 10, 2004 | 4.825 | 5.199 | 4.825 | 4.971 | 17,914 | -0.17(-3.40%) |
May 07, 2004 | 5.200 | 5.200 | 5.146 | 5.146 | 327 | +0.05(+0.92%) |
May 06, 2004 | 5.310 | 5.310 | 5.035 | 5.099 | 22,283 | -0.37(-6.70%) |
May 05, 2004 | 5.310 | 5.465 | 5.255 | 5.465 | 2,621 | +0.21(+4.01%) |
May 04, 2004 | 5.227 | 5.255 | 5.090 | 5.255 | 8,629 | +0.14(+2.70%) |
May 03, 2004 | 5.081 | 5.227 | 5.081 | 5.117 | 4,260 | +0.01(+0.16%) |
Apr 30, 2004 | 5.264 | 5.264 | 5.099 | 5.108 | 12,015 | -0.07(-1.40%) |
Apr 29, 2004 | 5.420 | 5.574 | 5.081 | 5.181 | 28,291 | -0.36(-6.46%) |
Apr 28, 2004 | 5.832 | 5.832 | 5.539 | 5.539 | 17,368 | -0.31(-5.32%) |
Apr 27, 2004 | 5.767 | 5.905 | 5.731 | 5.850 | 11,360 | +0.00(+0.00%) |
Apr 26, 2004 | 5.575 | 5.896 | 5.575 | 5.850 | 21,628 | +0.23(+4.09%) |
Apr 23, 2004 | 5.557 | 5.630 | 5.548 | 5.620 | 10,814 | +0.04(+0.64%) |
Apr 22, 2004 | 5.488 | 5.584 | 5.488 | 5.584 | 3,823 | +0.08(+1.50%) |
Apr 21, 2004 | 5.511 | 5.539 | 5.502 | 5.502 | 6,117 | -0.07(-1.30%) |
Apr 20, 2004 | 5.593 | 5.593 | 5.511 | 5.574 | 3,167 | +0.01(+0.15%) |
Apr 19, 2004 | 5.355 | 5.584 | 5.355 | 5.566 | 2,730 | -0.02(-0.33%) |
Apr 16, 2004 | 5.534 | 5.584 | 5.401 | 5.584 | 12,234 | +0.01(+0.18%) |
Apr 15, 2004 | 5.567 | 5.574 | 5.502 | 5.574 | 3,823 | +0.02(+0.31%) |
Apr 14, 2004 | 5.264 | 5.566 | 5.264 | 5.557 | 20,426 | +0.06(+1.17%) |
Apr 13, 2004 | 5.749 | 5.749 | 5.337 | 5.493 | 16,931 | -0.03(-0.50%) |
Apr 12, 2004 | 5.369 | 5.749 | 5.369 | 5.520 | 14,528 | +0.03(+0.52%) |
Apr 08, 2004 | 5.200 | 5.492 | 4.504 | 5.492 | 114,804 | +0.30(+5.82%) |
Apr 07, 2004 | 5.429 | 5.429 | 5.099 | 5.190 | 22,720 | -0.15(-2.74%) |
Apr 06, 2004 | 5.438 | 5.438 | 5.172 | 5.336 | 11,906 | +0.04(+0.67%) |
Apr 05, 2004 | 5.401 | 5.648 | 5.218 | 5.301 | 18,132 | -0.16(-2.85%) |
Apr 02, 2004 | 5.493 | 5.648 | 5.456 | 5.456 | 28,837 | +0.00(+0.00%) |