Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.167 | 5.193 | 5.083 | 5.160 | 340,500 | +0.00(+0.06%) |
Mar 30, 2005 | 5.070 | 5.167 | 5.033 | 5.157 | 379,800 | +0.09(+1.78%) |
Mar 29, 2005 | 5.167 | 5.207 | 5.027 | 5.067 | 602,100 | -0.10(-1.87%) |
Mar 28, 2005 | 5.163 | 5.283 | 5.147 | 5.163 | 490,200 | -0.00(-0.06%) |
Mar 24, 2005 | 5.127 | 5.273 | 5.117 | 5.167 | 321,900 | +0.02(+0.39%) |
Mar 23, 2005 | 5.220 | 5.227 | 5.133 | 5.147 | 659,100 | -0.07(-1.40%) |
Mar 22, 2005 | 5.200 | 5.257 | 5.183 | 5.220 | 939,600 | +0.02(+0.38%) |
Mar 21, 2005 | 5.233 | 5.233 | 5.163 | 5.200 | 470,400 | -0.03(-0.64%) |
Mar 18, 2005 | 5.217 | 5.243 | 5.177 | 5.233 | 774,600 | +0.02(+0.32%) |
Mar 17, 2005 | 5.190 | 5.220 | 5.150 | 5.217 | 382,800 | +0.01(+0.13%) |
Mar 16, 2005 | 5.163 | 5.210 | 5.107 | 5.210 | 592,800 | +0.05(+0.90%) |
Mar 15, 2005 | 5.090 | 5.220 | 5.067 | 5.163 | 542,400 | +0.08(+1.57%) |
Mar 14, 2005 | 5.000 | 5.147 | 5.000 | 5.083 | 303,600 | +0.09(+1.87%) |
Mar 11, 2005 | 5.117 | 5.120 | 4.960 | 4.990 | 499,200 | -0.15(-2.98%) |
Mar 10, 2005 | 5.050 | 5.213 | 5.050 | 5.143 | 654,900 | +0.08(+1.65%) |
Mar 09, 2005 | 5.073 | 5.180 | 5.060 | 5.060 | 680,400 | -0.11(-2.13%) |
Mar 08, 2005 | 5.267 | 5.283 | 5.150 | 5.170 | 561,000 | -0.15(-2.76%) |
Mar 07, 2005 | 5.267 | 5.333 | 5.267 | 5.317 | 405,000 | +0.03(+0.63%) |
Mar 04, 2005 | 5.327 | 5.333 | 5.180 | 5.283 | 449,100 | -0.04(-0.69%) |
Mar 03, 2005 | 5.350 | 5.400 | 5.293 | 5.320 | 562,500 | -0.01(-0.25%) |
Mar 02, 2005 | 5.217 | 5.380 | 5.200 | 5.333 | 686,700 | +0.07(+1.27%) |
Mar 01, 2005 | 5.083 | 5.267 | 5.070 | 5.267 | 867,900 | +0.17(+3.40%) |
Feb 28, 2005 | 5.317 | 5.317 | 5.067 | 5.093 | 605,100 | -0.22(-4.14%) |
Feb 25, 2005 | 5.300 | 5.333 | 5.257 | 5.313 | 515,400 | -0.02(-0.31%) |
Feb 24, 2005 | 5.317 | 5.383 | 5.200 | 5.330 | 692,700 | +0.05(+0.95%) |
Feb 23, 2005 | 5.010 | 5.400 | 5.000 | 5.280 | 2,440,800 | +0.36(+7.39%) |
Feb 22, 2005 | 5.167 | 5.167 | 4.901 | 4.917 | 984,900 | -0.25(-4.78%) |
Feb 18, 2005 | 5.280 | 5.280 | 5.083 | 5.163 | 854,400 | -0.12(-2.21%) |
Feb 17, 2005 | 5.333 | 5.367 | 5.253 | 5.280 | 694,800 | -0.06(-1.06%) |
Feb 16, 2005 | 5.350 | 5.350 | 5.210 | 5.337 | 913,200 | +0.01(+0.19%) |
Feb 15, 2005 | 5.243 | 5.333 | 5.233 | 5.327 | 714,300 | +0.02(+0.31%) |
Feb 14, 2005 | 5.367 | 5.380 | 5.150 | 5.310 | 1,218,300 | +0.01(+0.19%) |
Feb 11, 2005 | 5.183 | 5.377 | 5.157 | 5.300 | 1,735,800 | +0.09(+1.73%) |
Feb 10, 2005 | 5.300 | 5.333 | 5.017 | 5.210 | 1,158,600 | -0.14(-2.68%) |
Feb 09, 2005 | 5.523 | 5.583 | 5.327 | 5.353 | 642,600 | -0.17(-3.08%) |
Feb 08, 2005 | 5.367 | 5.633 | 5.350 | 5.523 | 1,590,300 | +0.19(+3.56%) |
Feb 07, 2005 | 5.167 | 5.347 | 5.164 | 5.333 | 914,100 | +0.16(+3.16%) |
Feb 04, 2005 | 5.160 | 5.230 | 5.127 | 5.170 | 871,800 | +0.02(+0.32%) |
Feb 03, 2005 | 5.083 | 5.243 | 5.083 | 5.153 | 812,700 | +0.06(+1.11%) |
Feb 02, 2005 | 4.980 | 5.147 | 4.970 | 5.097 | 2,078,400 | +0.19(+3.94%) |
Feb 01, 2005 | 4.883 | 4.933 | 4.867 | 4.903 | 531,600 | +0.02(+0.41%) |
Jan 31, 2005 | 4.750 | 4.927 | 4.750 | 4.883 | 575,100 | +0.13(+2.81%) |
Jan 28, 2005 | 4.733 | 4.757 | 4.660 | 4.750 | 760,500 | +0.02(+0.42%) |
Jan 27, 2005 | 4.610 | 4.767 | 4.610 | 4.730 | 447,900 | +0.15(+3.20%) |
Jan 26, 2005 | 4.600 | 4.600 | 4.513 | 4.583 | 334,200 | -0.03(-0.72%) |
Jan 25, 2005 | 4.593 | 4.633 | 4.557 | 4.617 | 453,900 | +0.03(+0.58%) |
Jan 24, 2005 | 4.650 | 4.740 | 4.580 | 4.590 | 719,700 | -0.05(-1.15%) |
Jan 21, 2005 | 4.667 | 4.710 | 4.627 | 4.643 | 924,000 | -0.05(-1.00%) |
Jan 20, 2005 | 4.383 | 4.727 | 4.363 | 4.690 | 1,954,800 | +0.34(+7.73%) |
Jan 19, 2005 | 4.433 | 4.473 | 4.343 | 4.353 | 338,100 | -0.11(-2.54%) |
Jan 18, 2005 | 4.457 | 4.527 | 4.397 | 4.467 | 298,500 | +0.02(+0.37%) |
Jan 14, 2005 | 4.357 | 4.450 | 4.357 | 4.450 | 272,400 | +0.10(+2.22%) |
Jan 13, 2005 | 4.340 | 4.443 | 4.333 | 4.353 | 410,100 | +0.01(+0.31%) |
Jan 12, 2005 | 4.333 | 4.380 | 4.333 | 4.340 | 937,200 | +0.01(+0.15%) |
Jan 11, 2005 | 4.300 | 4.350 | 4.287 | 4.333 | 441,600 | +0.03(+0.78%) |
Jan 10, 2005 | 4.333 | 4.363 | 4.293 | 4.300 | 1,250,700 | -0.03(-0.77%) |
Jan 07, 2005 | 4.323 | 4.353 | 4.317 | 4.333 | 472,500 | +0.01(+0.23%) |
Jan 06, 2005 | 4.290 | 4.333 | 4.290 | 4.323 | 602,700 | +0.04(+0.93%) |
Jan 05, 2005 | 4.277 | 4.323 | 4.270 | 4.283 | 557,700 | +0.00(+0.00%) |
Jan 04, 2005 | 4.267 | 4.323 | 4.267 | 4.283 | 822,900 | +0.02(+0.39%) |
Jan 03, 2005 | 4.333 | 4.387 | 4.267 | 4.267 | 573,900 | -0.05(-1.23%) |
Dec 31, 2004 | 4.273 | 4.387 | 4.247 | 4.320 | 289,800 | +0.04(+1.01%) |
Dec 30, 2004 | 4.283 | 4.283 | 4.253 | 4.277 | 243,300 | -0.03(-0.62%) |
Dec 29, 2004 | 4.217 | 4.313 | 4.217 | 4.303 | 399,000 | +0.06(+1.49%) |
Dec 28, 2004 | 4.250 | 4.267 | 4.183 | 4.240 | 174,000 | -0.01(-0.31%) |
Dec 27, 2004 | 4.260 | 4.277 | 4.247 | 4.253 | 243,600 | -0.00(-0.08%) |
Dec 23, 2004 | 4.217 | 4.267 | 4.213 | 4.257 | 371,700 | +0.01(+0.16%) |
Dec 22, 2004 | 4.217 | 4.250 | 4.187 | 4.250 | 464,700 | +0.02(+0.55%) |
Dec 21, 2004 | 4.183 | 4.283 | 4.183 | 4.227 | 648,000 | +0.02(+0.40%) |
Dec 20, 2004 | 4.200 | 4.217 | 4.167 | 4.210 | 482,400 | +0.01(+0.32%) |
Dec 17, 2004 | 4.190 | 4.213 | 4.170 | 4.197 | 1,167,300 | +0.04(+0.96%) |
Dec 16, 2004 | 4.133 | 4.183 | 4.100 | 4.157 | 837,600 | -0.01(-0.16%) |
Dec 15, 2004 | 4.000 | 4.197 | 3.983 | 4.163 | 1,869,000 | +0.15(+3.82%) |
Dec 14, 2004 | 3.933 | 4.013 | 3.900 | 4.010 | 632,700 | +0.06(+1.52%) |
Dec 13, 2004 | 3.950 | 3.980 | 3.920 | 3.950 | 395,400 | +0.00(+0.00%) |
Dec 10, 2004 | 3.883 | 3.990 | 3.867 | 3.950 | 381,000 | +0.05(+1.28%) |
Dec 09, 2004 | 3.840 | 3.947 | 3.837 | 3.900 | 539,400 | +0.06(+1.65%) |
Dec 08, 2004 | 3.883 | 3.960 | 3.830 | 3.837 | 1,436,400 | -0.01(-0.35%) |
Dec 07, 2004 | 3.900 | 3.933 | 3.847 | 3.850 | 543,600 | -0.05(-1.28%) |
Dec 06, 2004 | 3.920 | 3.947 | 3.890 | 3.900 | 651,300 | -0.02(-0.43%) |
Dec 03, 2004 | 3.937 | 3.977 | 3.910 | 3.917 | 498,600 | -0.04(-0.93%) |
Dec 02, 2004 | 3.900 | 3.967 | 3.900 | 3.953 | 723,300 | +0.05(+1.37%) |
Dec 01, 2004 | 3.883 | 3.957 | 3.867 | 3.900 | 578,400 | +0.03(+0.78%) |
Nov 30, 2004 | 3.887 | 3.940 | 3.833 | 3.870 | 821,700 | +0.00(+0.00%) |
Nov 29, 2004 | 3.860 | 3.960 | 3.860 | 3.870 | 435,900 | +0.01(+0.26%) |
Nov 26, 2004 | 3.850 | 3.903 | 3.850 | 3.860 | 173,400 | +0.04(+0.96%) |
Nov 24, 2004 | 3.833 | 3.907 | 3.817 | 3.823 | 669,600 | -0.01(-0.26%) |
Nov 23, 2004 | 3.873 | 3.917 | 3.830 | 3.833 | 720,000 | -0.04(-1.03%) |
Nov 22, 2004 | 3.917 | 3.980 | 3.873 | 3.873 | 729,300 | -0.05(-1.19%) |
Nov 19, 2004 | 3.950 | 3.950 | 3.893 | 3.920 | 633,300 | -0.01(-0.34%) |
Nov 18, 2004 | 3.993 | 3.993 | 3.903 | 3.933 | 700,200 | -0.03(-0.67%) |
Nov 17, 2004 | 4.000 | 4.033 | 3.917 | 3.960 | 710,700 | -0.01(-0.34%) |
Nov 16, 2004 | 3.873 | 4.023 | 3.867 | 3.973 | 707,100 | +0.10(+2.67%) |
Nov 15, 2004 | 3.917 | 3.950 | 3.840 | 3.870 | 640,500 | -0.04(-0.94%) |
Nov 12, 2004 | 3.683 | 3.953 | 3.683 | 3.907 | 658,500 | +0.21(+5.59%) |
Nov 11, 2004 | 3.767 | 3.803 | 3.670 | 3.700 | 1,044,300 | -0.05(-1.33%) |
Nov 10, 2004 | 3.700 | 3.773 | 3.670 | 3.750 | 1,011,300 | +0.04(+0.99%) |
Nov 09, 2004 | 3.617 | 3.737 | 3.617 | 3.713 | 667,200 | +0.04(+1.18%) |
Nov 08, 2004 | 3.800 | 3.807 | 3.663 | 3.670 | 722,100 | -0.11(-3.00%) |
Nov 05, 2004 | 3.670 | 3.830 | 3.607 | 3.783 | 1,014,600 | +0.11(+2.99%) |
Nov 04, 2004 | 3.667 | 3.730 | 3.600 | 3.673 | 1,398,000 | +0.01(+0.18%) |
Nov 03, 2004 | 3.703 | 3.773 | 3.637 | 3.667 | 1,823,100 | -0.02(-0.63%) |
Nov 02, 2004 | 3.700 | 3.750 | 3.690 | 3.690 | 1,446,300 | -0.01(-0.27%) |
Nov 01, 2004 | 3.680 | 3.747 | 3.657 | 3.700 | 1,127,700 | +0.02(+0.54%) |
Oct 29, 2004 | 3.800 | 3.830 | 3.677 | 3.680 | 1,687,200 | -0.12(-3.24%) |
Oct 28, 2004 | 3.930 | 4.013 | 3.767 | 3.803 | 2,077,500 | -0.16(-4.04%) |
Oct 27, 2004 | 4.163 | 4.163 | 3.533 | 3.963 | 10,413,900 | -0.51(-11.40%) |
Oct 26, 2004 | 4.633 | 4.663 | 4.310 | 4.473 | 876,000 | -0.18(-3.80%) |
Oct 25, 2004 | 4.513 | 4.727 | 4.493 | 4.650 | 369,600 | +0.14(+3.10%) |
Oct 22, 2004 | 4.780 | 4.780 | 4.477 | 4.510 | 437,100 | -0.27(-5.65%) |
Oct 21, 2004 | 4.650 | 4.783 | 4.547 | 4.780 | 351,900 | +0.15(+3.24%) |
Oct 20, 2004 | 4.540 | 4.720 | 4.517 | 4.630 | 851,400 | +0.09(+1.91%) |
Oct 19, 2004 | 4.450 | 4.630 | 4.450 | 4.543 | 384,300 | +0.09(+2.10%) |
Oct 18, 2004 | 4.583 | 4.583 | 4.450 | 4.450 | 601,800 | -0.15(-3.26%) |
Oct 15, 2004 | 4.350 | 4.660 | 4.333 | 4.600 | 1,064,400 | +0.28(+6.48%) |
Oct 14, 2004 | 4.433 | 4.447 | 4.293 | 4.320 | 1,168,200 | -0.13(-2.92%) |
Oct 13, 2004 | 4.757 | 4.757 | 4.447 | 4.450 | 1,492,500 | -0.31(-6.45%) |
Oct 12, 2004 | 4.733 | 4.807 | 4.700 | 4.757 | 353,100 | -0.01(-0.21%) |
Oct 11, 2004 | 4.760 | 4.783 | 4.723 | 4.767 | 197,400 | -0.05(-1.11%) |
Oct 08, 2004 | 4.860 | 4.950 | 4.817 | 4.820 | 303,600 | -0.07(-1.50%) |
Oct 07, 2004 | 5.000 | 5.000 | 4.877 | 4.893 | 572,400 | -0.11(-2.13%) |
Oct 06, 2004 | 4.847 | 5.000 | 4.847 | 5.000 | 717,900 | +0.15(+3.16%) |
Oct 05, 2004 | 4.917 | 4.917 | 4.830 | 4.847 | 448,500 | -0.08(-1.56%) |
Oct 04, 2004 | 4.940 | 4.997 | 4.903 | 4.923 | 576,300 | -0.02(-0.34%) |
Oct 01, 2004 | 4.873 | 4.957 | 4.873 | 4.940 | 453,300 | +0.10(+2.07%) |
Sep 30, 2004 | 4.817 | 4.923 | 4.733 | 4.840 | 743,700 | +0.00(+0.00%) |
Sep 29, 2004 | 4.687 | 4.840 | 4.667 | 4.840 | 798,900 | +0.15(+3.27%) |
Sep 28, 2004 | 4.637 | 4.700 | 4.623 | 4.687 | 746,700 | +0.05(+1.15%) |
Sep 27, 2004 | 4.670 | 4.693 | 4.610 | 4.633 | 966,900 | -0.03(-0.71%) |
Sep 24, 2004 | 4.723 | 4.740 | 4.667 | 4.667 | 663,600 | -0.06(-1.20%) |
Sep 23, 2004 | 4.817 | 4.817 | 4.720 | 4.723 | 463,200 | -0.08(-1.73%) |
Sep 22, 2004 | 4.817 | 4.827 | 4.707 | 4.807 | 496,200 | -0.02(-0.41%) |
Sep 21, 2004 | 4.667 | 4.830 | 4.667 | 4.827 | 623,400 | +0.16(+3.43%) |
Sep 20, 2004 | 4.830 | 4.883 | 4.550 | 4.667 | 1,010,400 | -0.16(-3.38%) |
Sep 17, 2004 | 4.940 | 4.950 | 4.817 | 4.830 | 620,700 | -0.14(-2.82%) |
Sep 16, 2004 | 4.853 | 5.083 | 4.840 | 4.970 | 1,372,500 | +0.12(+2.40%) |
Sep 15, 2004 | 4.913 | 4.920 | 4.750 | 4.853 | 791,400 | -0.06(-1.22%) |
Sep 14, 2004 | 4.900 | 4.933 | 4.810 | 4.913 | 685,200 | -0.00(-0.07%) |
Sep 13, 2004 | 4.817 | 4.940 | 4.810 | 4.917 | 1,296,000 | +0.07(+1.37%) |
Sep 10, 2004 | 4.767 | 4.880 | 4.750 | 4.850 | 1,100,400 | +0.05(+1.04%) |
Sep 09, 2004 | 4.743 | 4.800 | 4.677 | 4.800 | 1,859,400 | +0.07(+1.41%) |
Sep 08, 2004 | 4.617 | 4.983 | 4.587 | 4.733 | 3,457,200 | +0.13(+2.90%) |
Sep 07, 2004 | 4.660 | 4.700 | 4.600 | 4.600 | 584,100 | -0.06(-1.22%) |
Sep 03, 2004 | 4.650 | 4.667 | 4.600 | 4.657 | 329,100 | +0.00(+0.07%) |
Sep 02, 2004 | 4.577 | 4.707 | 4.493 | 4.653 | 578,400 | +0.07(+1.45%) |
Sep 01, 2004 | 4.417 | 4.617 | 4.410 | 4.587 | 809,100 | +0.15(+3.46%) |
Aug 31, 2004 | 4.333 | 4.437 | 4.300 | 4.433 | 415,500 | +0.09(+2.07%) |
Aug 30, 2004 | 4.350 | 4.373 | 4.280 | 4.343 | 461,100 | -0.02(-0.53%) |
Aug 27, 2004 | 4.267 | 4.367 | 4.267 | 4.367 | 223,800 | +0.11(+2.50%) |
Aug 26, 2004 | 4.283 | 4.330 | 4.257 | 4.260 | 342,000 | -0.01(-0.31%) |
Aug 25, 2004 | 4.367 | 4.373 | 4.167 | 4.273 | 474,000 | -0.09(-2.14%) |
Aug 24, 2004 | 4.430 | 4.430 | 4.333 | 4.367 | 385,500 | -0.06(-1.43%) |
Aug 23, 2004 | 4.407 | 4.460 | 4.367 | 4.430 | 420,900 | +0.01(+0.23%) |
Aug 20, 2004 | 4.483 | 4.510 | 4.417 | 4.420 | 559,500 | -0.07(-1.56%) |
Aug 19, 2004 | 4.467 | 4.503 | 4.437 | 4.490 | 600,000 | +0.02(+0.45%) |
Aug 18, 2004 | 4.543 | 4.543 | 4.443 | 4.470 | 529,200 | -0.11(-2.33%) |
Aug 17, 2004 | 4.390 | 4.590 | 4.390 | 4.577 | 439,800 | +0.22(+5.05%) |
Aug 16, 2004 | 4.283 | 4.357 | 4.273 | 4.357 | 513,600 | +0.09(+2.11%) |
Aug 13, 2004 | 4.250 | 4.317 | 4.217 | 4.267 | 274,500 | +0.03(+0.79%) |
Aug 12, 2004 | 4.313 | 4.313 | 4.190 | 4.233 | 432,300 | -0.08(-1.93%) |
Aug 11, 2004 | 4.317 | 4.333 | 4.217 | 4.317 | 587,100 | -0.03(-0.69%) |
Aug 10, 2004 | 4.290 | 4.367 | 4.290 | 4.347 | 364,500 | +0.07(+1.64%) |
Aug 09, 2004 | 4.333 | 4.387 | 4.250 | 4.277 | 400,800 | -0.04(-0.93%) |
Aug 06, 2004 | 4.333 | 4.343 | 4.280 | 4.317 | 659,400 | -0.02(-0.46%) |
Aug 05, 2004 | 4.510 | 4.510 | 4.317 | 4.337 | 1,128,900 | -0.16(-3.63%) |
Aug 04, 2004 | 4.560 | 4.560 | 4.467 | 4.500 | 754,200 | -0.06(-1.32%) |
Aug 03, 2004 | 4.627 | 4.627 | 4.550 | 4.560 | 450,300 | -0.09(-1.94%) |
Aug 02, 2004 | 4.600 | 4.677 | 4.570 | 4.650 | 1,054,200 | +0.07(+1.45%) |
Jul 30, 2004 | 4.730 | 4.733 | 4.577 | 4.583 | 784,200 | -0.15(-3.17%) |
Jul 29, 2004 | 4.623 | 4.733 | 4.620 | 4.733 | 747,000 | +0.13(+2.82%) |
Jul 28, 2004 | 4.647 | 4.747 | 4.543 | 4.603 | 1,005,900 | -0.04(-0.93%) |
Jul 27, 2004 | 4.267 | 4.647 | 4.267 | 4.647 | 758,400 | +0.38(+8.82%) |
Jul 26, 2004 | 4.283 | 4.403 | 4.247 | 4.270 | 675,000 | +0.02(+0.39%) |
Jul 23, 2004 | 4.367 | 4.400 | 4.130 | 4.253 | 787,800 | -0.11(-2.60%) |
Jul 22, 2004 | 4.040 | 4.403 | 4.040 | 4.367 | 1,769,700 | +0.39(+9.81%) |
Jul 21, 2004 | 4.213 | 4.263 | 3.967 | 3.977 | 720,900 | -0.20(-4.86%) |
Jul 20, 2004 | 3.950 | 4.280 | 3.950 | 4.180 | 660,600 | +0.30(+7.82%) |
Jul 19, 2004 | 4.003 | 4.007 | 3.853 | 3.877 | 963,600 | -0.14(-3.41%) |
Jul 16, 2004 | 4.097 | 4.177 | 3.983 | 4.013 | 453,300 | -0.05(-1.23%) |
Jul 15, 2004 | 4.173 | 4.217 | 4.063 | 4.063 | 446,100 | -0.11(-2.64%) |
Jul 14, 2004 | 4.383 | 4.383 | 4.107 | 4.173 | 475,800 | -0.21(-4.72%) |
Jul 13, 2004 | 4.317 | 4.443 | 4.317 | 4.380 | 506,400 | +0.13(+3.06%) |
Jul 12, 2004 | 4.283 | 4.383 | 4.233 | 4.250 | 458,100 | -0.05(-1.16%) |
Jul 09, 2004 | 4.433 | 4.440 | 4.230 | 4.300 | 359,400 | -0.11(-2.49%) |
Jul 08, 2004 | 4.377 | 4.500 | 4.360 | 4.410 | 431,400 | +0.03(+0.76%) |
Jul 07, 2004 | 4.397 | 4.433 | 4.363 | 4.377 | 348,300 | -0.02(-0.45%) |
Jul 06, 2004 | 4.533 | 4.533 | 4.357 | 4.397 | 300,600 | -0.15(-3.37%) |
Jul 02, 2004 | 4.483 | 4.563 | 4.447 | 4.550 | 308,100 | +0.05(+1.04%) |
Jul 01, 2004 | 4.333 | 4.513 | 4.333 | 4.503 | 593,700 | +0.17(+3.92%) |
Jun 30, 2004 | 4.417 | 4.483 | 4.327 | 4.333 | 615,000 | -0.07(-1.52%) |
Jun 29, 2004 | 4.670 | 4.670 | 4.400 | 4.400 | 729,000 | -0.27(-5.71%) |
Jun 28, 2004 | 4.667 | 4.677 | 4.617 | 4.667 | 467,700 | +0.00(+0.00%) |
Jun 25, 2004 | 4.620 | 4.667 | 4.473 | 4.667 | 713,700 | +0.06(+1.38%) |
Jun 24, 2004 | 4.520 | 4.664 | 4.520 | 4.603 | 615,300 | +0.10(+2.22%) |
Jun 23, 2004 | 4.493 | 4.517 | 4.450 | 4.503 | 1,344,000 | +0.03(+0.75%) |
Jun 22, 2004 | 4.317 | 4.497 | 4.310 | 4.470 | 1,368,600 | +0.12(+2.76%) |
Jun 21, 2004 | 4.413 | 4.443 | 4.327 | 4.350 | 819,000 | -0.10(-2.17%) |
Jun 18, 2004 | 4.450 | 4.473 | 4.433 | 4.447 | 495,900 | +0.11(+2.46%) |
Jun 17, 2004 | 4.293 | 4.363 | 4.250 | 4.340 | 195,900 | +0.07(+1.64%) |
Jun 16, 2004 | 4.207 | 4.293 | 4.173 | 4.270 | 150,600 | +0.07(+1.75%) |
Jun 15, 2004 | 4.067 | 4.277 | 4.067 | 4.197 | 348,300 | +0.15(+3.71%) |
Jun 14, 2004 | 4.093 | 4.133 | 3.983 | 4.047 | 244,500 | -0.05(-1.14%) |
Jun 10, 2004 | 4.070 | 4.247 | 4.050 | 4.093 | 420,600 | +0.02(+0.41%) |
Jun 09, 2004 | 4.207 | 4.210 | 4.033 | 4.077 | 346,800 | -0.16(-3.85%) |
Jun 08, 2004 | 4.083 | 4.263 | 4.000 | 4.240 | 351,300 | +0.16(+4.01%) |
Jun 07, 2004 | 4.060 | 4.133 | 4.040 | 4.077 | 237,300 | +0.05(+1.24%) |
Jun 04, 2004 | 3.953 | 4.033 | 3.920 | 4.027 | 555,000 | +0.10(+2.55%) |
Jun 03, 2004 | 3.880 | 4.000 | 3.867 | 3.927 | 548,400 | +0.05(+1.20%) |
Jun 02, 2004 | 3.817 | 3.917 | 3.793 | 3.880 | 381,900 | +0.09(+2.37%) |
Jun 01, 2004 | 3.800 | 3.833 | 3.690 | 3.790 | 326,700 | -0.04(-1.13%) |
May 28, 2004 | 3.787 | 3.837 | 3.660 | 3.833 | 389,700 | +0.05(+1.23%) |
May 27, 2004 | 3.833 | 3.833 | 3.700 | 3.787 | 554,400 | -0.05(-1.22%) |
May 26, 2004 | 3.647 | 3.833 | 3.647 | 3.833 | 435,000 | +0.20(+5.41%) |
May 25, 2004 | 3.663 | 3.667 | 3.633 | 3.637 | 462,600 | -0.02(-0.46%) |
May 24, 2004 | 3.560 | 3.700 | 3.560 | 3.653 | 393,600 | +0.16(+4.58%) |
May 21, 2004 | 3.550 | 3.583 | 3.490 | 3.493 | 272,100 | -0.07(-1.87%) |
May 20, 2004 | 3.603 | 3.627 | 3.557 | 3.560 | 282,900 | -0.03(-0.93%) |
May 19, 2004 | 3.583 | 3.667 | 3.557 | 3.593 | 650,100 | +0.06(+1.70%) |
May 18, 2004 | 3.553 | 3.593 | 3.513 | 3.533 | 132,600 | -0.02(-0.56%) |
May 17, 2004 | 3.633 | 3.633 | 3.390 | 3.553 | 333,600 | -0.11(-2.91%) |
May 14, 2004 | 3.663 | 3.683 | 3.617 | 3.660 | 355,200 | -0.00(-0.09%) |
May 13, 2004 | 3.867 | 3.870 | 3.613 | 3.663 | 398,400 | -0.24(-6.07%) |
May 12, 2004 | 3.833 | 3.917 | 3.607 | 3.900 | 396,900 | +0.07(+1.74%) |
May 11, 2004 | 3.780 | 3.917 | 3.780 | 3.833 | 303,600 | +0.06(+1.50%) |
May 10, 2004 | 3.800 | 3.873 | 3.670 | 3.777 | 475,200 | -0.15(-3.90%) |
May 07, 2004 | 4.100 | 4.103 | 3.863 | 3.930 | 1,140,900 | -0.20(-4.77%) |
May 06, 2004 | 4.117 | 4.143 | 4.067 | 4.127 | 412,200 | -0.01(-0.16%) |
May 05, 2004 | 4.150 | 4.170 | 4.117 | 4.133 | 406,500 | -0.03(-0.64%) |
May 04, 2004 | 4.083 | 4.197 | 4.073 | 4.160 | 405,900 | +0.04(+1.05%) |
May 03, 2004 | 4.090 | 4.160 | 4.063 | 4.117 | 387,900 | +0.01(+0.33%) |
Apr 30, 2004 | 4.120 | 4.137 | 4.040 | 4.103 | 806,700 | -0.02(-0.40%) |
Apr 29, 2004 | 4.133 | 4.187 | 4.097 | 4.120 | 768,600 | +0.00(+0.08%) |
Apr 28, 2004 | 4.300 | 4.300 | 4.107 | 4.117 | 934,500 | -0.18(-4.26%) |
Apr 27, 2004 | 4.257 | 4.383 | 4.257 | 4.300 | 1,320,900 | +0.08(+1.82%) |
Apr 26, 2004 | 4.333 | 4.333 | 4.120 | 4.223 | 525,300 | -0.11(-2.54%) |
Apr 23, 2004 | 4.180 | 4.387 | 4.133 | 4.333 | 646,500 | +0.15(+3.67%) |
Apr 22, 2004 | 4.333 | 4.433 | 4.157 | 4.180 | 1,572,600 | -0.47(-10.11%) |
Apr 21, 2004 | 4.467 | 4.667 | 4.443 | 4.650 | 740,700 | +0.32(+7.31%) |
Apr 20, 2004 | 4.650 | 4.697 | 4.333 | 4.333 | 2,520,900 | -0.33(-7.08%) |
Apr 19, 2004 | 4.497 | 4.667 | 4.437 | 4.663 | 459,600 | +0.17(+3.71%) |
Apr 16, 2004 | 4.463 | 4.583 | 4.413 | 4.497 | 680,400 | +0.06(+1.28%) |
Apr 15, 2004 | 4.433 | 4.497 | 4.417 | 4.440 | 309,300 | -0.00(-0.07%) |
Apr 14, 2004 | 4.333 | 4.527 | 4.310 | 4.443 | 478,500 | +0.00(+0.07%) |
Apr 13, 2004 | 4.667 | 4.667 | 4.417 | 4.440 | 727,200 | -0.22(-4.72%) |
Apr 12, 2004 | 4.700 | 4.700 | 4.613 | 4.660 | 385,800 | -0.02(-0.43%) |
Apr 08, 2004 | 4.683 | 4.760 | 4.603 | 4.680 | 2,109,900 | -0.07(-1.40%) |
Apr 07, 2004 | 4.733 | 4.833 | 4.677 | 4.747 | 978,600 | +0.06(+1.28%) |
Apr 06, 2004 | 4.667 | 4.850 | 4.667 | 4.687 | 1,312,200 | +0.10(+2.11%) |
Apr 05, 2004 | 4.390 | 4.590 | 4.333 | 4.590 | 654,000 | +0.20(+4.56%) |
Apr 02, 2004 | 4.450 | 4.480 | 4.283 | 4.390 | 457,500 | +0.00(+0.00%) |