Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.095 | 5.131 | 5.023 | 5.104 | 138,299 | +0.09(+1.80%) |
Mar 30, 2005 | 5.050 | 5.059 | 4.951 | 5.014 | 22,412 | +0.00(+0.00%) |
Mar 29, 2005 | 4.878 | 5.122 | 4.878 | 5.014 | 40,766 | +0.05(+1.09%) |
Mar 28, 2005 | 4.951 | 5.014 | 4.951 | 4.960 | 44,086 | -0.05(-1.08%) |
Mar 24, 2005 | 4.969 | 5.077 | 4.960 | 5.014 | 21,073 | -0.01(-0.18%) |
Mar 23, 2005 | 5.140 | 5.140 | 5.023 | 5.023 | 36,805 | -0.11(-2.11%) |
Mar 22, 2005 | 5.131 | 5.204 | 5.095 | 5.131 | 31,912 | -0.10(-1.90%) |
Mar 21, 2005 | 5.267 | 5.285 | 5.204 | 5.231 | 79,506 | -0.03(-0.52%) |
Mar 18, 2005 | 5.204 | 5.267 | 5.167 | 5.258 | 49,599 | -0.01(-0.17%) |
Mar 17, 2005 | 5.222 | 5.285 | 5.023 | 5.267 | 89,795 | +0.10(+1.92%) |
Mar 16, 2005 | 5.131 | 5.231 | 5.095 | 5.167 | 93,390 | -0.01(-0.17%) |
Mar 15, 2005 | 4.969 | 5.213 | 4.969 | 5.176 | 48,893 | +0.12(+2.32%) |
Mar 14, 2005 | 5.240 | 5.267 | 5.041 | 5.059 | 110,997 | -0.14(-2.61%) |
Mar 11, 2005 | 5.195 | 5.311 | 5.113 | 5.195 | 54,829 | -0.09(-1.71%) |
Mar 10, 2005 | 5.195 | 5.285 | 5.185 | 5.285 | 64,889 | +0.06(+1.21%) |
Mar 09, 2005 | 5.204 | 5.232 | 4.878 | 5.222 | 61,180 | -0.01(-0.17%) |
Mar 08, 2005 | 5.276 | 5.312 | 5.195 | 5.231 | 50,168 | +0.00(+0.00%) |
Mar 07, 2005 | 5.213 | 5.285 | 5.213 | 5.231 | 42,676 | -0.05(-1.03%) |
Mar 04, 2005 | 5.249 | 5.294 | 5.249 | 5.285 | 24,723 | -0.05(-0.85%) |
Mar 03, 2005 | 5.258 | 5.348 | 5.240 | 5.330 | 80,197 | +0.07(+1.37%) |
Mar 02, 2005 | 5.122 | 5.258 | 5.104 | 5.258 | 101,232 | -0.01(-0.17%) |
Mar 01, 2005 | 5.393 | 5.393 | 5.249 | 5.267 | 35,991 | -0.04(-0.68%) |
Feb 28, 2005 | 5.466 | 5.466 | 5.276 | 5.303 | 34,023 | -0.14(-2.65%) |
Feb 25, 2005 | 5.149 | 5.457 | 5.140 | 5.447 | 70,977 | +0.16(+3.08%) |
Feb 24, 2005 | 5.258 | 5.294 | 5.149 | 5.285 | 59,265 | +0.08(+1.56%) |
Feb 23, 2005 | 5.204 | 5.249 | 5.195 | 5.204 | 16,605 | -0.06(-1.06%) |
Feb 22, 2005 | 5.249 | 5.285 | 5.231 | 5.260 | 29,516 | +0.02(+0.38%) |
Feb 18, 2005 | 5.131 | 5.312 | 5.131 | 5.240 | 47,972 | +0.00(+0.00%) |
Feb 17, 2005 | 5.312 | 5.312 | 5.222 | 5.240 | 48,594 | +0.05(+0.87%) |
Feb 16, 2005 | 5.240 | 5.285 | 5.158 | 5.195 | 38,351 | +0.00(+0.00%) |
Feb 15, 2005 | 5.050 | 5.240 | 5.023 | 5.195 | 26,649 | +0.14(+2.86%) |
Feb 14, 2005 | 5.240 | 5.240 | 4.924 | 5.050 | 31,533 | -0.09(-1.76%) |
Feb 11, 2005 | 5.068 | 5.231 | 5.068 | 5.140 | 20,572 | -0.01(-0.18%) |
Feb 10, 2005 | 5.023 | 5.195 | 5.023 | 5.149 | 47,950 | -0.07(-1.38%) |
Feb 09, 2005 | 5.068 | 5.285 | 5.032 | 5.222 | 109,754 | +0.09(+1.76%) |
Feb 08, 2005 | 5.222 | 5.240 | 5.077 | 5.131 | 16,898 | -0.06(-1.22%) |
Feb 07, 2005 | 5.240 | 5.267 | 5.158 | 5.195 | 19,915 | -0.13(-2.38%) |
Feb 04, 2005 | 5.339 | 5.375 | 5.249 | 5.321 | 59,905 | -0.01(-0.17%) |
Feb 03, 2005 | 5.411 | 5.457 | 5.285 | 5.330 | 128,294 | -0.06(-1.17%) |
Feb 02, 2005 | 5.330 | 5.393 | 5.240 | 5.393 | 48,571 | +0.15(+2.93%) |
Feb 01, 2005 | 5.420 | 5.420 | 5.149 | 5.240 | 25,097 | +0.05(+1.05%) |
Jan 31, 2005 | 5.375 | 5.375 | 5.059 | 5.185 | 45,599 | -0.05(-1.03%) |
Jan 28, 2005 | 5.285 | 5.285 | 5.059 | 5.240 | 29,245 | +0.04(+0.69%) |
Jan 27, 2005 | 4.887 | 5.321 | 4.887 | 5.204 | 53,866 | +0.20(+3.97%) |
Jan 26, 2005 | 5.249 | 5.258 | 4.896 | 5.005 | 68,027 | -0.29(-5.46%) |
Jan 25, 2005 | 5.294 | 5.375 | 5.276 | 5.294 | 28,492 | -0.03(-0.51%) |
Jan 24, 2005 | 5.357 | 5.375 | 5.240 | 5.321 | 44,886 | -0.01(-0.17%) |
Jan 21, 2005 | 5.330 | 5.357 | 5.231 | 5.330 | 129,267 | +0.00(+0.00%) |
Jan 20, 2005 | 5.059 | 5.330 | 4.996 | 5.330 | 44,495 | +0.18(+3.51%) |
Jan 19, 2005 | 5.294 | 5.402 | 5.149 | 5.149 | 111,800 | -0.09(-1.72%) |
Jan 18, 2005 | 4.698 | 5.330 | 4.662 | 5.240 | 156,010 | +0.41(+8.41%) |
Jan 14, 2005 | 4.616 | 4.833 | 4.616 | 4.833 | 85,225 | +0.09(+1.90%) |
Jan 13, 2005 | 4.662 | 4.815 | 4.571 | 4.743 | 52,661 | +0.04(+0.77%) |
Jan 12, 2005 | 4.824 | 4.969 | 4.517 | 4.707 | 164,055 | -0.16(-3.34%) |
Jan 11, 2005 | 4.743 | 4.905 | 4.743 | 4.869 | 56,807 | +0.10(+2.08%) |
Jan 10, 2005 | 4.598 | 4.924 | 4.598 | 4.770 | 25,025 | +0.07(+1.54%) |
Jan 07, 2005 | 4.463 | 4.878 | 4.418 | 4.698 | 37,083 | +0.23(+5.05%) |
Jan 06, 2005 | 4.517 | 4.526 | 4.445 | 4.472 | 16,963 | -0.06(-1.39%) |
Jan 05, 2005 | 4.580 | 4.878 | 4.499 | 4.535 | 62,239 | -0.12(-2.52%) |
Jan 04, 2005 | 4.634 | 4.914 | 4.526 | 4.652 | 32,378 | -0.11(-2.28%) |
Jan 03, 2005 | 4.788 | 4.851 | 4.607 | 4.761 | 38,089 | -0.03(-0.57%) |
Dec 31, 2004 | 4.634 | 4.833 | 4.427 | 4.788 | 48,516 | +0.11(+2.32%) |
Dec 30, 2004 | 4.562 | 4.806 | 4.562 | 4.680 | 199,690 | -0.03(-0.58%) |
Dec 29, 2004 | 4.517 | 4.707 | 4.499 | 4.707 | 123,533 | +0.15(+3.37%) |
Dec 28, 2004 | 4.445 | 4.652 | 4.445 | 4.553 | 10,405 | -0.03(-0.59%) |
Dec 27, 2004 | 4.562 | 4.719 | 4.562 | 4.580 | 27,562 | -0.13(-2.69%) |
Dec 23, 2004 | 4.598 | 4.725 | 4.562 | 4.707 | 59,553 | +0.09(+1.96%) |
Dec 22, 2004 | 4.689 | 4.770 | 4.363 | 4.616 | 100,620 | -0.14(-2.85%) |
Dec 21, 2004 | 4.842 | 4.842 | 4.698 | 4.752 | 13,172 | +0.01(+0.19%) |
Dec 20, 2004 | 4.969 | 5.032 | 4.707 | 4.743 | 35,311 | -0.17(-3.47%) |
Dec 17, 2004 | 4.969 | 5.005 | 4.698 | 4.914 | 44,941 | -0.00(-0.02%) |
Dec 16, 2004 | 4.201 | 5.059 | 3.830 | 4.914 | 596,858 | +0.60(+13.81%) |
Dec 15, 2004 | 4.119 | 4.327 | 4.119 | 4.318 | 17,821 | +0.07(+1.70%) |
Dec 14, 2004 | 3.975 | 4.291 | 3.930 | 4.246 | 37,746 | +0.27(+6.82%) |
Dec 13, 2004 | 3.930 | 4.074 | 3.876 | 3.975 | 24,795 | +0.06(+1.62%) |
Dec 10, 2004 | 4.065 | 4.065 | 3.839 | 3.912 | 31,215 | -0.12(-2.91%) |
Dec 09, 2004 | 4.002 | 4.138 | 3.975 | 4.029 | 20,478 | -0.08(-1.98%) |
Dec 08, 2004 | 4.174 | 4.210 | 4.065 | 4.110 | 13,393 | -0.09(-2.15%) |
Dec 07, 2004 | 4.255 | 4.291 | 4.201 | 4.201 | 17,489 | -0.05(-1.06%) |
Dec 06, 2004 | 4.138 | 4.246 | 4.065 | 4.246 | 33,872 | +0.05(+1.08%) |
Dec 03, 2004 | 3.993 | 4.201 | 3.867 | 4.201 | 67,301 | +0.09(+2.20%) |
Dec 02, 2004 | 3.984 | 4.110 | 3.839 | 4.110 | 33,982 | +0.13(+3.17%) |
Dec 01, 2004 | 3.939 | 4.201 | 3.939 | 3.984 | 5,977 | -0.13(-3.08%) |
Nov 30, 2004 | 4.156 | 4.228 | 3.975 | 4.110 | 18,375 | -0.05(-1.09%) |
Nov 29, 2004 | 4.119 | 4.219 | 3.939 | 4.156 | 70,068 | +0.17(+4.31%) |
Nov 26, 2004 | 3.839 | 4.020 | 3.839 | 3.984 | 14,943 | -0.03(-0.68%) |
Nov 24, 2004 | 3.839 | 4.020 | 3.839 | 4.011 | 81,359 | -0.01(-0.22%) |
Nov 23, 2004 | 3.885 | 4.020 | 3.848 | 4.020 | 33,429 | +0.02(+0.45%) |
Nov 22, 2004 | 3.885 | 4.138 | 3.867 | 4.002 | 49,590 | -0.18(-4.32%) |
Nov 19, 2004 | 4.083 | 4.183 | 3.939 | 4.183 | 52,800 | -0.06(-1.49%) |
Nov 18, 2004 | 4.291 | 4.300 | 4.083 | 4.246 | 32,765 | +0.05(+1.08%) |
Nov 17, 2004 | 4.291 | 4.427 | 4.156 | 4.201 | 45,937 | -0.10(-2.31%) |
Nov 16, 2004 | 4.336 | 4.400 | 4.147 | 4.300 | 24,241 | -0.11(-2.46%) |
Nov 15, 2004 | 4.192 | 4.418 | 4.192 | 4.409 | 35,975 | +0.01(+0.21%) |
Nov 12, 2004 | 4.372 | 4.418 | 4.119 | 4.400 | 22,581 | -0.03(-0.59%) |
Nov 11, 2004 | 4.381 | 4.427 | 4.336 | 4.426 | 10,183 | -0.04(-0.83%) |
Nov 10, 2004 | 4.418 | 4.553 | 4.228 | 4.463 | 54,682 | +0.11(+2.49%) |
Nov 09, 2004 | 4.147 | 4.381 | 4.138 | 4.354 | 23,909 | +0.08(+1.90%) |
Nov 08, 2004 | 3.993 | 4.318 | 3.984 | 4.273 | 29,444 | +0.05(+1.07%) |
Nov 05, 2004 | 4.065 | 4.354 | 4.065 | 4.228 | 46,934 | -0.02(-0.43%) |
Nov 04, 2004 | 3.984 | 4.273 | 3.984 | 4.246 | 30,329 | +0.05(+1.08%) |
Nov 03, 2004 | 3.903 | 4.273 | 3.857 | 4.201 | 49,147 | +0.09(+2.20%) |
Nov 02, 2004 | 3.650 | 4.110 | 3.568 | 4.110 | 60,881 | +0.04(+0.89%) |
Nov 01, 2004 | 3.876 | 4.264 | 3.839 | 4.074 | 18,485 | -0.21(-4.85%) |
Oct 29, 2004 | 3.848 | 4.282 | 3.794 | 4.282 | 73,832 | +0.33(+8.47%) |
Oct 28, 2004 | 3.839 | 3.948 | 3.839 | 3.948 | 10,073 | +0.11(+2.82%) |
Oct 27, 2004 | 3.803 | 3.948 | 3.803 | 3.839 | 11,844 | -0.08(-2.07%) |
Oct 26, 2004 | 4.192 | 4.192 | 3.839 | 3.921 | 28,337 | -0.23(-5.65%) |
Oct 25, 2004 | 4.255 | 4.463 | 3.839 | 4.156 | 55,346 | -0.14(-3.16%) |
Oct 22, 2004 | 3.722 | 4.472 | 3.713 | 4.291 | 170,025 | +0.74(+20.86%) |
Oct 21, 2004 | 3.632 | 3.722 | 3.532 | 3.550 | 41,510 | -0.08(-2.24%) |
Oct 20, 2004 | 3.650 | 3.650 | 3.623 | 3.632 | 6,973 | -0.11(-2.90%) |
Oct 19, 2004 | 3.641 | 3.785 | 3.623 | 3.740 | 22,027 | +0.11(+2.99%) |
Oct 18, 2004 | 3.641 | 3.785 | 3.614 | 3.632 | 28,226 | -0.04(-0.99%) |
Oct 15, 2004 | 3.668 | 3.785 | 3.668 | 3.668 | 3,320 | -0.05(-1.46%) |
Oct 14, 2004 | 3.830 | 3.830 | 3.641 | 3.722 | 8,412 | -0.06(-1.67%) |
Oct 13, 2004 | 3.632 | 3.794 | 3.632 | 3.785 | 42,395 | -0.07(-1.87%) |
Oct 12, 2004 | 3.614 | 3.857 | 3.614 | 3.857 | 12,840 | +0.09(+2.40%) |
Oct 11, 2004 | 3.632 | 3.876 | 3.614 | 3.767 | 27,341 | -0.09(-2.34%) |
Oct 08, 2004 | 3.659 | 3.876 | 3.659 | 3.857 | 24,906 | +0.05(+1.43%) |
Oct 07, 2004 | 3.785 | 3.876 | 3.758 | 3.803 | 22,249 | -0.15(-3.88%) |
Oct 06, 2004 | 3.957 | 3.975 | 3.650 | 3.957 | 44,498 | -0.10(-2.45%) |
Oct 05, 2004 | 3.803 | 4.092 | 3.803 | 4.056 | 57,007 | +0.17(+4.42%) |
Oct 04, 2004 | 3.885 | 3.903 | 3.767 | 3.885 | 39,406 | +0.04(+0.94%) |
Oct 01, 2004 | 3.740 | 3.885 | 3.668 | 3.848 | 32,211 | +0.11(+2.90%) |
Sep 30, 2004 | 3.704 | 3.803 | 3.659 | 3.740 | 14,943 | -0.05(-1.43%) |
Sep 29, 2004 | 3.659 | 3.885 | 3.659 | 3.794 | 21,806 | +0.07(+1.94%) |
Sep 28, 2004 | 3.749 | 3.794 | 3.704 | 3.722 | 15,497 | -0.13(-3.29%) |
Sep 27, 2004 | 3.641 | 3.848 | 3.641 | 3.848 | 31,326 | +0.02(+0.47%) |
Sep 24, 2004 | 3.641 | 3.830 | 3.641 | 3.830 | 32,986 | +0.05(+1.19%) |
Sep 23, 2004 | 3.632 | 3.857 | 3.623 | 3.785 | 30,329 | -0.01(-0.24%) |
Sep 22, 2004 | 3.704 | 3.903 | 3.668 | 3.794 | 51,140 | -0.03(-0.71%) |
Sep 21, 2004 | 3.957 | 3.975 | 3.415 | 3.821 | 97,188 | -0.08(-2.08%) |
Sep 20, 2004 | 3.839 | 3.903 | 3.759 | 3.903 | 54,793 | +0.05(+1.41%) |
Sep 17, 2004 | 3.614 | 3.930 | 3.559 | 3.848 | 93,314 | +0.26(+7.30%) |
Sep 16, 2004 | 3.550 | 3.586 | 3.469 | 3.586 | 24,795 | -0.03(-0.75%) |
Sep 15, 2004 | 3.261 | 3.659 | 3.261 | 3.614 | 87,447 | +0.24(+7.24%) |
Sep 14, 2004 | 3.297 | 3.487 | 3.252 | 3.370 | 29,997 | +0.03(+0.81%) |
Sep 13, 2004 | 3.315 | 3.469 | 3.279 | 3.343 | 28,890 | +0.10(+3.06%) |
Sep 10, 2004 | 3.243 | 3.315 | 3.162 | 3.243 | 26,022 | +0.01(+0.28%) |
Sep 09, 2004 | 2.882 | 3.315 | 2.828 | 3.234 | 91,654 | +0.38(+13.29%) |
Sep 08, 2004 | 2.665 | 2.855 | 2.665 | 2.855 | 33,540 | +0.18(+6.76%) |
Sep 07, 2004 | 2.629 | 2.801 | 2.575 | 2.674 | 54,903 | -0.13(-4.52%) |
Sep 03, 2004 | 2.782 | 2.801 | 2.629 | 2.801 | 13,393 | +0.01(+0.32%) |
Sep 02, 2004 | 2.746 | 2.791 | 2.520 | 2.791 | 7,527 | +0.04(+1.31%) |
Sep 01, 2004 | 2.611 | 2.755 | 2.502 | 2.755 | 50,254 | +0.14(+5.17%) |
Aug 31, 2004 | 2.620 | 2.620 | 2.548 | 2.620 | 35,532 | -0.04(-1.36%) |
Aug 30, 2004 | 2.629 | 2.801 | 2.520 | 2.656 | 72,836 | +0.03(+1.03%) |
Aug 27, 2004 | 2.620 | 2.701 | 2.620 | 2.629 | 8,966 | -0.06(-2.35%) |
Aug 26, 2004 | 2.674 | 2.692 | 2.602 | 2.692 | 19,924 | +0.01(+0.34%) |
Aug 25, 2004 | 2.692 | 2.891 | 2.674 | 2.683 | 34,093 | -0.06(-2.30%) |
Aug 24, 2004 | 2.701 | 2.791 | 2.701 | 2.746 | 29,776 | +0.08(+3.05%) |
Aug 23, 2004 | 2.647 | 2.701 | 2.602 | 2.665 | 16,714 | +0.10(+3.87%) |
Aug 20, 2004 | 2.674 | 2.701 | 2.566 | 2.566 | 60,992 | -0.09(-3.40%) |
Aug 19, 2004 | 2.647 | 2.710 | 2.647 | 2.656 | 40,181 | -0.02(-0.68%) |
Aug 18, 2004 | 2.719 | 2.721 | 2.647 | 2.674 | 31,370 | -0.04(-1.33%) |
Aug 17, 2004 | 2.710 | 2.791 | 2.584 | 2.710 | 63,648 | +0.00(+0.00%) |
Aug 16, 2004 | 2.737 | 2.737 | 2.629 | 2.710 | 65,862 | +0.08(+3.09%) |
Aug 13, 2004 | 2.638 | 2.665 | 2.584 | 2.629 | 31,326 | +0.02(+0.69%) |
Aug 12, 2004 | 2.620 | 2.629 | 2.611 | 2.611 | 17,157 | -0.03(-1.03%) |
Aug 11, 2004 | 2.665 | 2.667 | 2.629 | 2.638 | 41,620 | -0.05(-1.68%) |
Aug 10, 2004 | 2.647 | 2.710 | 2.647 | 2.683 | 22,249 | +0.02(+0.68%) |
Aug 09, 2004 | 2.701 | 2.737 | 2.665 | 2.665 | 104,233 | -0.04(-1.34%) |
Aug 06, 2004 | 2.692 | 2.755 | 2.692 | 2.701 | 42,727 | -0.01(-0.33%) |
Aug 05, 2004 | 2.837 | 2.837 | 2.692 | 2.710 | 95,749 | +0.00(+0.00%) |
Aug 04, 2004 | 2.900 | 2.900 | 2.710 | 2.710 | 26,677 | +0.00(+0.00%) |
Aug 03, 2004 | 2.710 | 2.755 | 2.683 | 2.710 | 31,304 | +0.01(+0.33%) |
Aug 02, 2004 | 2.918 | 2.918 | 2.683 | 2.701 | 71,840 | -0.12(-4.17%) |
Jul 30, 2004 | 2.620 | 2.819 | 2.620 | 2.819 | 68,187 | +0.20(+7.59%) |
Jul 29, 2004 | 2.665 | 2.819 | 2.611 | 2.620 | 114,899 | -0.05(-1.69%) |
Jul 28, 2004 | 2.620 | 2.683 | 2.620 | 2.665 | 62,099 | -0.05(-1.67%) |
Jul 27, 2004 | 2.728 | 2.882 | 2.566 | 2.710 | 298,429 | -0.09(-3.23%) |
Jul 26, 2004 | 2.936 | 2.936 | 2.801 | 2.801 | 55,568 | -0.14(-4.91%) |
Jul 23, 2004 | 3.252 | 3.288 | 2.900 | 2.945 | 61,545 | -0.03(-0.91%) |
Jul 22, 2004 | 2.746 | 3.117 | 2.746 | 2.972 | 104,383 | +0.14(+5.11%) |
Jul 21, 2004 | 2.972 | 3.072 | 2.746 | 2.828 | 178,880 | -0.01(-0.32%) |
Jul 20, 2004 | 3.126 | 3.234 | 2.647 | 2.837 | 479,745 | -0.26(-8.45%) |
Jul 19, 2004 | 3.388 | 3.523 | 3.090 | 3.099 | 124,198 | -0.33(-9.50%) |
Jul 16, 2004 | 3.586 | 3.614 | 3.252 | 3.424 | 93,535 | -0.08(-2.32%) |
Jul 15, 2004 | 3.261 | 3.596 | 3.261 | 3.505 | 436,685 | +0.23(+7.18%) |
Jul 14, 2004 | 3.568 | 3.668 | 3.126 | 3.270 | 1,142,909 | -0.26(-7.42%) |
Jul 13, 2004 | 4.427 | 4.427 | 3.117 | 3.532 | 1,851,236 | -2.60(-42.42%) |
Jul 09, 2004 | 5.926 | 6.233 | 5.926 | 6.134 | 3,984 | +0.15(+2.57%) |
Jul 08, 2004 | 5.971 | 6.080 | 5.899 | 5.980 | 43,945 | +0.01(+0.15%) |
Jul 07, 2004 | 6.188 | 6.324 | 5.917 | 5.971 | 269,981 | -0.29(-4.62%) |
Jul 06, 2004 | 6.206 | 6.387 | 6.044 | 6.261 | 220,279 | +0.17(+2.82%) |
Jul 02, 2004 | 5.899 | 6.450 | 5.791 | 6.089 | 131,171 | +0.18(+3.06%) |
Jul 01, 2004 | 6.008 | 6.008 | 5.746 | 5.908 | 53,022 | +0.08(+1.40%) |
Jun 30, 2004 | 5.782 | 5.980 | 5.782 | 5.827 | 148,218 | -0.02(-0.31%) |
Jun 29, 2004 | 5.700 | 5.872 | 5.655 | 5.845 | 77,596 | +0.06(+1.09%) |
Jun 28, 2004 | 5.655 | 5.854 | 5.655 | 5.782 | 82,355 | +0.06(+1.11%) |
Jun 25, 2004 | 5.438 | 5.782 | 5.429 | 5.718 | 74,385 | +0.14(+2.59%) |
Jun 24, 2004 | 5.511 | 5.583 | 5.475 | 5.574 | 29,887 | -0.01(-0.16%) |
Jun 23, 2004 | 5.556 | 5.628 | 5.547 | 5.583 | 29,555 | +0.01(+0.16%) |
Jun 22, 2004 | 5.583 | 5.637 | 5.538 | 5.574 | 46,934 | +0.02(+0.33%) |
Jun 21, 2004 | 5.800 | 5.808 | 5.529 | 5.556 | 46,380 | -0.23(-3.91%) |
Jun 18, 2004 | 5.447 | 5.854 | 5.420 | 5.782 | 35,753 | +0.27(+4.92%) |
Jun 17, 2004 | 5.538 | 5.646 | 5.511 | 5.511 | 164,158 | -0.05(-0.81%) |
Jun 16, 2004 | 5.646 | 5.646 | 5.556 | 5.556 | 55,236 | +0.09(+1.65%) |
Jun 15, 2004 | 5.511 | 5.845 | 5.447 | 5.466 | 72,282 | -0.05(-0.82%) |
Jun 14, 2004 | 5.538 | 5.673 | 5.358 | 5.511 | 24,684 | -0.14(-2.40%) |
Jun 10, 2004 | 5.420 | 5.673 | 5.285 | 5.646 | 40,624 | +0.23(+4.17%) |
Jun 09, 2004 | 5.276 | 5.691 | 5.276 | 5.420 | 373,590 | +0.00(+0.00%) |
Jun 08, 2004 | 5.502 | 5.502 | 5.348 | 5.420 | 59,663 | -0.14(-2.60%) |
Jun 07, 2004 | 4.969 | 5.764 | 4.788 | 5.565 | 164,711 | +0.42(+8.07%) |
Jun 04, 2004 | 4.987 | 5.321 | 4.933 | 5.149 | 28,558 | +0.12(+2.33%) |
Jun 03, 2004 | 5.104 | 5.131 | 5.032 | 5.032 | 10,183 | -0.07(-1.42%) |
Jun 02, 2004 | 5.538 | 5.538 | 4.969 | 5.104 | 57,781 | -0.36(-6.61%) |
Jun 01, 2004 | 5.285 | 5.466 | 5.077 | 5.466 | 37,635 | -0.14(-2.42%) |
May 28, 2004 | 5.104 | 5.601 | 5.068 | 5.601 | 92,539 | +0.50(+9.73%) |
May 27, 2004 | 5.014 | 5.104 | 4.969 | 5.104 | 134,049 | +0.05(+0.89%) |
May 26, 2004 | 4.698 | 5.059 | 4.617 | 5.059 | 114,789 | +0.21(+4.28%) |
May 25, 2004 | 4.825 | 4.887 | 4.743 | 4.851 | 50,586 | +0.00(+0.00%) |
May 24, 2004 | 4.716 | 4.887 | 4.716 | 4.851 | 39,738 | +0.06(+1.32%) |
May 21, 2004 | 4.788 | 4.833 | 4.481 | 4.788 | 47,376 | +0.04(+0.76%) |
May 20, 2004 | 4.797 | 4.797 | 4.607 | 4.752 | 18,817 | -0.12(-2.41%) |
May 19, 2004 | 4.598 | 5.059 | 4.598 | 4.869 | 59,110 | +0.25(+5.48%) |
May 18, 2004 | 4.643 | 4.779 | 4.445 | 4.616 | 59,110 | -0.19(-3.88%) |
May 17, 2004 | 4.517 | 4.869 | 4.372 | 4.802 | 112,575 | +0.15(+3.22%) |
May 14, 2004 | 4.788 | 4.887 | 4.517 | 4.652 | 76,821 | -0.35(-7.04%) |
May 13, 2004 | 4.969 | 5.059 | 4.869 | 5.005 | 41,731 | -0.08(-1.60%) |
May 12, 2004 | 5.165 | 5.165 | 4.998 | 5.086 | 19,482 | -0.03(-0.53%) |
May 11, 2004 | 5.149 | 5.185 | 5.059 | 5.113 | 61,545 | -0.05(-1.05%) |
May 10, 2004 | 5.195 | 5.240 | 5.077 | 5.167 | 24,352 | -0.09(-1.72%) |
May 07, 2004 | 5.195 | 5.348 | 5.092 | 5.258 | 20,035 | -0.05(-0.85%) |
May 06, 2004 | 5.429 | 5.447 | 5.204 | 5.303 | 73,057 | -0.24(-4.40%) |
May 05, 2004 | 5.429 | 5.637 | 5.420 | 5.547 | 27,673 | +0.08(+1.49%) |
May 04, 2004 | 5.601 | 5.809 | 5.420 | 5.466 | 40,292 | -0.21(-3.66%) |
May 03, 2004 | 5.411 | 5.908 | 5.348 | 5.673 | 52,357 | -0.19(-3.24%) |
Apr 30, 2004 | 5.294 | 5.863 | 5.249 | 5.863 | 120,102 | +0.43(+7.99%) |
Apr 29, 2004 | 5.610 | 5.655 | 5.339 | 5.429 | 119,770 | -0.23(-3.99%) |
Apr 28, 2004 | 5.782 | 5.827 | 5.610 | 5.655 | 174,010 | -0.10(-1.73%) |
Apr 27, 2004 | 5.809 | 5.863 | 5.746 | 5.755 | 76,710 | -0.05(-0.93%) |
Apr 26, 2004 | 5.917 | 6.152 | 5.791 | 5.809 | 50,254 | -0.09(-1.53%) |
Apr 23, 2004 | 5.872 | 6.152 | 5.872 | 5.899 | 40,403 | -0.06(-1.06%) |
Apr 22, 2004 | 6.053 | 6.053 | 5.746 | 5.962 | 78,592 | -0.09(-1.49%) |
Apr 21, 2004 | 5.872 | 6.134 | 5.827 | 6.053 | 34,868 | +0.11(+1.82%) |
Apr 20, 2004 | 5.971 | 6.098 | 5.917 | 5.944 | 41,510 | -0.07(-1.20%) |
Apr 19, 2004 | 5.917 | 6.143 | 5.881 | 6.017 | 73,500 | -0.13(-2.06%) |
Apr 16, 2004 | 5.962 | 6.242 | 5.962 | 6.143 | 62,541 | +0.15(+2.56%) |
Apr 15, 2004 | 5.881 | 6.116 | 5.881 | 5.990 | 28,116 | +0.03(+0.45%) |
Apr 14, 2004 | 5.872 | 6.161 | 5.872 | 5.962 | 53,243 | -0.03(-0.45%) |
Apr 13, 2004 | 6.486 | 6.486 | 5.926 | 5.990 | 117,002 | -0.23(-3.63%) |
Apr 12, 2004 | 6.324 | 6.432 | 6.143 | 6.215 | 74,939 | -0.04(-0.58%) |
Apr 08, 2004 | 6.324 | 6.459 | 5.999 | 6.252 | 78,703 | +0.21(+3.44%) |
Apr 07, 2004 | 6.459 | 6.550 | 6.026 | 6.044 | 151,428 | -0.30(-4.70%) |
Apr 06, 2004 | 6.098 | 6.342 | 6.008 | 6.342 | 50,697 | +0.24(+4.00%) |
Apr 05, 2004 | 5.854 | 6.297 | 5.818 | 6.098 | 32,875 | -0.03(-0.44%) |
Apr 02, 2004 | 6.324 | 6.324 | 6.098 | 6.125 | 18,043 | -0.12(-1.88%) |