Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.982 | 7.199 | 6.959 | 7.053 | 509,574 | +0.09(+1.35%) |
Apr 28, 2005 | 7.124 | 7.162 | 6.959 | 6.959 | 534,255 | -0.16(-2.32%) |
Apr 27, 2005 | 7.109 | 7.237 | 7.109 | 7.124 | 478,661 | +0.00(+0.00%) |
Apr 26, 2005 | 7.342 | 7.342 | 7.117 | 7.124 | 291,264 | -0.13(-1.86%) |
Apr 25, 2005 | 7.192 | 7.447 | 7.154 | 7.259 | 504,491 | +0.08(+1.15%) |
Apr 22, 2005 | 7.349 | 7.469 | 7.019 | 7.177 | 547,932 | -0.19(-2.65%) |
Apr 21, 2005 | 7.379 | 7.529 | 7.289 | 7.372 | 334,439 | -0.01(-0.10%) |
Apr 20, 2005 | 7.409 | 7.514 | 7.357 | 7.379 | 223,494 | +0.01(+0.10%) |
Apr 19, 2005 | 7.409 | 7.499 | 7.327 | 7.372 | 411,152 | +0.02(+0.31%) |
Apr 18, 2005 | 7.147 | 7.349 | 7.124 | 7.349 | 601,298 | +0.25(+3.59%) |
Apr 15, 2005 | 7.207 | 7.237 | 7.079 | 7.094 | 312,687 | -0.11(-1.56%) |
Apr 14, 2005 | 7.349 | 7.349 | 7.162 | 7.207 | 368,154 | -0.07(-0.93%) |
Apr 13, 2005 | 7.259 | 7.477 | 7.109 | 7.274 | 700,068 | +0.01(+0.21%) |
Apr 12, 2005 | 7.387 | 7.417 | 7.222 | 7.259 | 595,355 | -0.11(-1.53%) |
Apr 11, 2005 | 7.537 | 7.537 | 7.349 | 7.372 | 269,789 | -0.13(-1.70%) |
Apr 08, 2005 | 7.619 | 7.627 | 7.499 | 7.499 | 299,276 | -0.10(-1.38%) |
Apr 07, 2005 | 7.522 | 7.634 | 7.499 | 7.604 | 176,959 | +0.10(+1.40%) |
Apr 06, 2005 | 7.552 | 7.619 | 7.342 | 7.499 | 377,399 | +0.00(+0.00%) |
Apr 05, 2005 | 7.702 | 7.784 | 7.387 | 7.499 | 516,794 | -0.08(-1.09%) |
Apr 04, 2005 | 7.462 | 7.634 | 7.462 | 7.582 | 403,987 | +0.08(+1.10%) |
Apr 01, 2005 | 7.649 | 7.649 | 7.192 | 7.499 | 650,282 | -0.04(-0.50%) |
Mar 31, 2005 | 7.672 | 7.694 | 7.432 | 7.537 | 480,071 | -0.11(-1.47%) |
Mar 30, 2005 | 7.559 | 7.754 | 7.469 | 7.649 | 1,266,965 | +0.13(+1.75%) |
Mar 29, 2005 | 7.312 | 7.799 | 7.162 | 7.518 | 1,302,676 | +0.18(+2.40%) |
Mar 28, 2005 | 7.319 | 7.537 | 7.259 | 7.342 | 2,019,194 | +0.32(+4.59%) |
Mar 24, 2005 | 6.937 | 7.042 | 6.877 | 7.019 | 475,477 | +0.19(+2.74%) |
Mar 23, 2005 | 6.749 | 6.937 | 6.682 | 6.832 | 273,774 | +0.05(+0.77%) |
Mar 22, 2005 | 6.749 | 6.839 | 6.712 | 6.779 | 748,448 | +0.10(+1.46%) |
Mar 21, 2005 | 6.742 | 7.064 | 6.547 | 6.682 | 1,104,879 | +0.00(+0.00%) |
Mar 18, 2005 | 6.674 | 6.682 | 6.584 | 6.682 | 375,892 | +0.06(+0.91%) |
Mar 17, 2005 | 6.397 | 6.674 | 6.397 | 6.622 | 330,639 | +0.08(+1.26%) |
Mar 16, 2005 | 6.382 | 6.569 | 6.375 | 6.539 | 687,515 | +0.17(+2.71%) |
Mar 15, 2005 | 6.427 | 6.532 | 6.314 | 6.367 | 402,629 | -0.07(-1.16%) |
Mar 14, 2005 | 6.367 | 6.487 | 6.255 | 6.442 | 577,841 | +0.14(+2.26%) |
Mar 11, 2005 | 6.247 | 6.345 | 6.105 | 6.300 | 581,768 | +0.10(+1.69%) |
Mar 10, 2005 | 6.337 | 6.337 | 6.145 | 6.195 | 420,379 | -0.05(-0.84%) |
Mar 09, 2005 | 6.367 | 6.479 | 6.150 | 6.247 | 652,623 | -0.04(-0.72%) |
Mar 08, 2005 | 6.494 | 6.509 | 6.262 | 6.292 | 351,135 | -0.19(-2.89%) |
Mar 07, 2005 | 6.712 | 6.712 | 6.442 | 6.479 | 418,499 | -0.14(-2.15%) |
Mar 04, 2005 | 6.472 | 6.734 | 6.472 | 6.622 | 782,253 | +0.13(+1.96%) |
Mar 03, 2005 | 6.644 | 6.712 | 6.195 | 6.494 | 665,847 | +0.08(+1.17%) |
Mar 02, 2005 | 6.442 | 6.562 | 6.382 | 6.419 | 212,486 | -0.02(-0.35%) |
Mar 01, 2005 | 6.524 | 6.524 | 6.135 | 6.442 | 250,797 | +0.00(+0.00%) |
Feb 28, 2005 | 6.389 | 6.502 | 6.022 | 6.442 | 654,623 | -0.02(-0.35%) |
Feb 25, 2005 | 6.712 | 6.719 | 6.375 | 6.464 | 416,424 | -0.16(-2.38%) |
Feb 24, 2005 | 6.442 | 6.667 | 6.375 | 6.622 | 655,826 | +0.19(+2.91%) |
Feb 23, 2005 | 6.569 | 6.592 | 6.375 | 6.434 | 255,252 | +0.02(+0.23%) |
Feb 22, 2005 | 6.592 | 6.592 | 6.375 | 6.419 | 375,566 | -0.11(-1.72%) |
Feb 18, 2005 | 6.442 | 6.637 | 6.412 | 6.532 | 229,644 | +0.07(+1.04%) |
Feb 17, 2005 | 6.562 | 6.599 | 6.442 | 6.464 | 289,190 | -0.07(-1.03%) |
Feb 16, 2005 | 6.562 | 6.614 | 6.464 | 6.532 | 308,207 | +0.05(+0.81%) |
Feb 15, 2005 | 6.607 | 6.614 | 6.434 | 6.479 | 252,371 | -0.08(-1.26%) |
Feb 14, 2005 | 6.592 | 6.599 | 6.472 | 6.562 | 280,227 | +0.03(+0.46%) |
Feb 11, 2005 | 6.547 | 6.547 | 6.427 | 6.532 | 236,693 | +0.05(+0.81%) |
Feb 10, 2005 | 6.479 | 6.592 | 6.434 | 6.479 | 213,620 | -0.01(-0.23%) |
Feb 09, 2005 | 6.682 | 6.742 | 6.419 | 6.494 | 608,198 | -0.18(-2.70%) |
Feb 08, 2005 | 6.742 | 6.749 | 6.674 | 6.674 | 541,066 | -0.04(-0.56%) |
Feb 07, 2005 | 6.712 | 6.794 | 6.659 | 6.712 | 555,426 | -0.03(-0.44%) |
Feb 04, 2005 | 6.862 | 6.862 | 6.652 | 6.742 | 566,656 | +0.03(+0.45%) |
Feb 03, 2005 | 6.757 | 6.787 | 6.667 | 6.712 | 276,319 | +0.01(+0.11%) |
Feb 02, 2005 | 6.862 | 6.869 | 6.689 | 6.704 | 329,528 | -0.14(-2.08%) |
Feb 01, 2005 | 6.659 | 6.884 | 6.472 | 6.847 | 1,015,206 | +0.28(+4.22%) |
Jan 31, 2005 | 6.674 | 6.674 | 6.449 | 6.569 | 651,210 | +0.02(+0.23%) |
Jan 28, 2005 | 6.457 | 6.674 | 6.397 | 6.554 | 1,747,099 | +0.16(+2.46%) |
Jan 27, 2005 | 6.382 | 6.449 | 6.217 | 6.397 | 7,071,078 | -0.01(-0.23%) |
Jan 26, 2005 | 6.824 | 6.824 | 6.375 | 6.412 | 801,363 | -0.28(-4.15%) |
Jan 25, 2005 | 6.884 | 6.884 | 6.674 | 6.689 | 390,434 | -0.19(-2.83%) |
Jan 24, 2005 | 6.862 | 6.907 | 6.652 | 6.884 | 432,378 | +0.22(+3.38%) |
Jan 21, 2005 | 6.734 | 6.817 | 6.637 | 6.659 | 343,492 | +0.04(+0.57%) |
Jan 20, 2005 | 6.839 | 6.839 | 6.447 | 6.622 | 195,111 | -0.10(-1.56%) |
Jan 19, 2005 | 6.712 | 6.862 | 6.524 | 6.727 | 443,600 | +0.03(+0.45%) |
Jan 18, 2005 | 6.712 | 6.712 | 6.524 | 6.697 | 253,737 | +0.02(+0.28%) |
Jan 14, 2005 | 6.592 | 6.727 | 6.479 | 6.678 | 169,493 | +0.09(+1.31%) |
Jan 13, 2005 | 6.479 | 6.689 | 6.330 | 6.592 | 215,465 | +0.14(+2.21%) |
Jan 12, 2005 | 6.082 | 6.592 | 6.082 | 6.449 | 760,348 | +0.30(+4.88%) |
Jan 11, 2005 | 6.082 | 6.165 | 6.037 | 6.150 | 375,145 | +0.01(+0.12%) |
Jan 10, 2005 | 6.150 | 6.150 | 6.060 | 6.142 | 133,722 | -0.01(-0.12%) |
Jan 07, 2005 | 6.105 | 6.150 | 6.022 | 6.150 | 421,666 | +0.04(+0.74%) |
Jan 06, 2005 | 6.105 | 6.150 | 5.857 | 6.105 | 394,020 | -0.01(-0.12%) |
Jan 05, 2005 | 6.150 | 6.150 | 6.037 | 6.112 | 117,861 | -0.04(-0.61%) |
Jan 04, 2005 | 6.330 | 6.427 | 6.057 | 6.150 | 312,348 | -0.01(-0.24%) |
Jan 03, 2005 | 6.592 | 6.592 | 6.165 | 6.165 | 340,908 | -0.31(-4.75%) |
Dec 31, 2004 | 6.637 | 6.637 | 6.397 | 6.472 | 47,470 | -0.09(-1.37%) |
Dec 30, 2004 | 6.592 | 6.599 | 6.517 | 6.562 | 44,403 | +0.07(+1.16%) |
Dec 29, 2004 | 6.749 | 6.749 | 6.472 | 6.487 | 136,677 | -0.22(-3.24%) |
Dec 28, 2004 | 6.787 | 6.787 | 6.659 | 6.704 | 98,141 | +0.06(+0.90%) |
Dec 27, 2004 | 6.794 | 6.809 | 6.562 | 6.644 | 100,007 | -0.04(-0.67%) |
Dec 23, 2004 | 6.697 | 6.742 | 6.674 | 6.689 | 140,411 | +0.01(+0.22%) |
Dec 22, 2004 | 6.749 | 6.749 | 6.674 | 6.674 | 151,478 | -0.03(-0.45%) |
Dec 21, 2004 | 6.599 | 6.757 | 6.225 | 6.704 | 179,747 | +0.14(+2.17%) |
Dec 20, 2004 | 6.749 | 6.764 | 6.509 | 6.562 | 404,431 | -0.29(-4.27%) |
Dec 17, 2004 | 6.974 | 7.342 | 6.599 | 6.854 | 411,365 | -0.05(-0.76%) |
Dec 16, 2004 | 6.674 | 6.989 | 6.532 | 6.907 | 1,384,776 | +0.30(+4.54%) |
Dec 15, 2004 | 6.674 | 6.712 | 6.524 | 6.607 | 394,031 | +0.01(+0.11%) |
Dec 14, 2004 | 6.509 | 6.689 | 6.322 | 6.599 | 580,045 | +0.29(+4.64%) |
Dec 13, 2004 | 6.285 | 6.375 | 6.225 | 6.307 | 257,887 | +0.07(+1.08%) |
Dec 10, 2004 | 6.337 | 6.427 | 6.217 | 6.240 | 178,280 | -0.10(-1.54%) |
Dec 09, 2004 | 6.449 | 6.449 | 6.277 | 6.337 | 49,737 | -0.02(-0.35%) |
Dec 08, 2004 | 6.524 | 6.524 | 6.262 | 6.359 | 312,024 | -0.01(-0.12%) |
Dec 07, 2004 | 6.375 | 6.434 | 6.262 | 6.367 | 214,683 | +0.05(+0.83%) |
Dec 06, 2004 | 6.434 | 6.442 | 6.300 | 6.314 | 249,086 | -0.06(-0.94%) |
Dec 03, 2004 | 6.487 | 6.487 | 6.330 | 6.375 | 120,942 | -0.04(-0.58%) |
Dec 02, 2004 | 6.524 | 6.562 | 6.345 | 6.412 | 234,818 | -0.03(-0.47%) |
Dec 01, 2004 | 6.509 | 6.584 | 6.375 | 6.442 | 153,212 | +0.00(+0.00%) |
Nov 30, 2004 | 6.554 | 6.629 | 6.442 | 6.442 | 226,684 | -0.07(-1.04%) |
Nov 29, 2004 | 6.322 | 6.539 | 6.300 | 6.509 | 265,620 | +0.19(+2.97%) |
Nov 26, 2004 | 6.397 | 6.419 | 6.322 | 6.322 | 38,536 | -0.05(-0.82%) |
Nov 24, 2004 | 6.389 | 6.419 | 6.270 | 6.375 | 146,411 | +0.00(+0.00%) |
Nov 23, 2004 | 6.341 | 6.449 | 6.300 | 6.375 | 347,494 | +0.05(+0.83%) |
Nov 22, 2004 | 6.247 | 6.367 | 6.127 | 6.322 | 250,419 | +0.08(+1.32%) |
Nov 19, 2004 | 6.090 | 6.569 | 6.000 | 6.240 | 430,433 | +0.19(+3.23%) |
Nov 18, 2004 | 5.790 | 6.112 | 5.655 | 6.045 | 1,046,749 | +0.31(+5.36%) |
Nov 17, 2004 | 5.647 | 5.797 | 5.625 | 5.737 | 548,843 | +0.10(+1.86%) |
Nov 16, 2004 | 5.625 | 5.662 | 5.535 | 5.632 | 1,653,197 | -0.03(-0.53%) |
Nov 15, 2004 | 5.587 | 5.700 | 5.400 | 5.662 | 1,045,282 | +0.08(+1.48%) |
Nov 12, 2004 | 5.250 | 5.580 | 5.250 | 5.580 | 1,916,551 | +0.33(+6.29%) |
Nov 11, 2004 | 5.235 | 5.284 | 5.220 | 5.250 | 912,472 | +0.01(+0.14%) |
Nov 10, 2004 | 5.242 | 5.257 | 5.137 | 5.242 | 345,627 | +0.03(+0.58%) |
Nov 09, 2004 | 5.242 | 5.250 | 5.205 | 5.212 | 232,951 | -0.02(-0.43%) |
Nov 08, 2004 | 5.242 | 5.265 | 5.220 | 5.235 | 861,134 | -0.02(-0.29%) |
Nov 05, 2004 | 5.250 | 5.250 | 5.130 | 5.250 | 133,610 | +0.00(+0.00%) |
Nov 04, 2004 | 5.145 | 5.257 | 5.010 | 5.250 | 417,632 | +0.15(+2.94%) |
Nov 03, 2004 | 5.242 | 5.287 | 5.010 | 5.100 | 229,484 | -0.12(-2.30%) |
Nov 02, 2004 | 5.265 | 5.265 | 5.175 | 5.220 | 130,143 | -0.03(-0.57%) |
Nov 01, 2004 | 5.272 | 5.325 | 5.137 | 5.250 | 335,093 | -0.04(-0.85%) |
Oct 29, 2004 | 4.725 | 5.617 | 4.500 | 5.295 | 2,615,539 | +0.80(+17.86%) |
Oct 28, 2004 | 4.410 | 4.500 | 4.387 | 4.492 | 201,615 | +0.00(+0.00%) |
Oct 27, 2004 | 4.425 | 4.500 | 4.350 | 4.492 | 122,009 | +0.07(+1.53%) |
Oct 26, 2004 | 4.316 | 4.425 | 4.162 | 4.425 | 74,405 | +0.07(+1.55%) |
Oct 25, 2004 | 4.410 | 4.410 | 4.275 | 4.357 | 28,268 | -0.03(-0.68%) |
Oct 22, 2004 | 4.342 | 4.387 | 4.275 | 4.387 | 47,870 | +0.04(+0.86%) |
Oct 21, 2004 | 4.365 | 4.372 | 4.215 | 4.350 | 45,736 | +0.00(+0.00%) |
Oct 20, 2004 | 4.252 | 4.350 | 4.170 | 4.350 | 51,737 | -0.14(-3.17%) |
Oct 19, 2004 | 4.522 | 4.522 | 4.290 | 4.492 | 29,869 | +0.10(+2.22%) |
Oct 18, 2004 | 4.312 | 4.470 | 4.290 | 4.395 | 53,070 | -0.02(-0.51%) |
Oct 15, 2004 | 4.380 | 4.425 | 4.275 | 4.417 | 36,002 | +0.04(+0.86%) |
Oct 14, 2004 | 4.350 | 4.380 | 4.207 | 4.380 | 21,601 | -0.01(-0.17%) |
Oct 13, 2004 | 4.335 | 4.425 | 4.207 | 4.387 | 27,735 | +0.07(+1.74%) |
Oct 12, 2004 | 4.350 | 4.350 | 4.222 | 4.312 | 9,200 | -0.04(-0.86%) |
Oct 11, 2004 | 4.320 | 4.350 | 4.237 | 4.350 | 14,801 | +0.04(+0.87%) |
Oct 08, 2004 | 4.425 | 4.425 | 4.312 | 4.312 | 12,801 | -0.12(-2.71%) |
Oct 07, 2004 | 4.338 | 4.432 | 4.245 | 4.432 | 25,868 | +0.05(+1.20%) |
Oct 06, 2004 | 4.402 | 4.402 | 4.312 | 4.380 | 14,267 | +0.06(+1.39%) |
Oct 05, 2004 | 4.365 | 4.395 | 4.230 | 4.320 | 17,068 | -0.02(-0.35%) |
Oct 04, 2004 | 4.350 | 4.410 | 4.327 | 4.335 | 15,734 | +0.03(+0.70%) |
Oct 01, 2004 | 4.185 | 4.312 | 4.185 | 4.305 | 29,735 | +0.10(+2.50%) |
Sep 30, 2004 | 4.222 | 4.320 | 4.170 | 4.200 | 51,470 | -0.07(-1.75%) |
Sep 29, 2004 | 4.230 | 4.275 | 4.132 | 4.275 | 58,537 | +0.00(+0.00%) |
Sep 28, 2004 | 4.087 | 4.335 | 4.087 | 4.275 | 40,936 | +0.15(+3.64%) |
Sep 27, 2004 | 4.012 | 4.125 | 3.945 | 4.125 | 34,402 | +0.02(+0.55%) |
Sep 24, 2004 | 3.982 | 4.117 | 3.937 | 4.102 | 29,202 | +0.10(+2.63%) |
Sep 23, 2004 | 4.005 | 4.117 | 3.937 | 3.997 | 35,336 | +0.02(+0.57%) |
Sep 22, 2004 | 3.990 | 4.035 | 3.937 | 3.975 | 33,602 | -0.01(-0.19%) |
Sep 21, 2004 | 4.140 | 4.140 | 3.975 | 3.982 | 20,401 | +0.00(+0.00%) |
Sep 20, 2004 | 3.975 | 4.042 | 3.975 | 3.982 | 10,400 | -0.02(-0.56%) |
Sep 17, 2004 | 4.020 | 4.237 | 3.967 | 4.005 | 62,271 | -0.05(-1.11%) |
Sep 16, 2004 | 3.990 | 4.050 | 3.960 | 4.050 | 43,203 | +0.04(+0.93%) |
Sep 15, 2004 | 4.072 | 4.072 | 3.952 | 4.012 | 84,139 | -0.05(-1.29%) |
Sep 14, 2004 | 4.072 | 4.087 | 3.960 | 4.065 | 68,005 | +0.04(+0.93%) |
Sep 13, 2004 | 4.095 | 4.125 | 3.975 | 4.027 | 47,603 | -0.06(-1.47%) |
Sep 10, 2004 | 4.020 | 4.110 | 3.975 | 4.087 | 22,765 | +0.07(+1.68%) |
Sep 09, 2004 | 4.140 | 4.140 | 3.990 | 4.020 | 10,800 | +0.03(+0.75%) |
Sep 08, 2004 | 4.102 | 4.102 | 3.952 | 3.990 | 30,802 | -0.15(-3.62%) |
Sep 07, 2004 | 4.125 | 4.140 | 3.967 | 4.140 | 21,836 | +0.09(+2.22%) |
Sep 03, 2004 | 4.117 | 4.200 | 3.975 | 4.050 | 18,668 | -0.05(-1.28%) |
Sep 02, 2004 | 4.102 | 4.102 | 3.960 | 4.102 | 27,202 | +0.04(+0.92%) |
Sep 01, 2004 | 4.020 | 4.312 | 3.975 | 4.065 | 110,942 | +0.04(+0.93%) |
Aug 31, 2004 | 3.975 | 4.080 | 3.922 | 4.027 | 111,075 | +0.12(+3.07%) |
Aug 30, 2004 | 4.110 | 4.110 | 3.907 | 3.907 | 26,135 | -0.16(-3.87%) |
Aug 27, 2004 | 4.140 | 4.192 | 4.065 | 4.065 | 101,608 | -0.13(-3.04%) |
Aug 26, 2004 | 4.222 | 4.275 | 4.132 | 4.192 | 20,134 | -0.12(-2.78%) |
Aug 25, 2004 | 4.162 | 4.312 | 4.125 | 4.312 | 53,070 | +0.10(+2.31%) |
Aug 24, 2004 | 4.215 | 4.305 | 4.207 | 4.215 | 70,538 | -0.01(-0.18%) |
Aug 23, 2004 | 4.327 | 4.365 | 4.222 | 4.222 | 17,201 | -0.22(-4.90%) |
Aug 20, 2004 | 4.297 | 4.440 | 4.297 | 4.440 | 23,335 | +0.13(+2.96%) |
Aug 19, 2004 | 4.282 | 4.356 | 4.237 | 4.312 | 30,002 | -0.04(-0.86%) |
Aug 18, 2004 | 4.245 | 4.350 | 4.245 | 4.350 | 39,869 | +0.05(+1.22%) |
Aug 17, 2004 | 4.380 | 4.380 | 4.177 | 4.297 | 11,867 | -0.01(-0.17%) |
Aug 16, 2004 | 4.215 | 4.312 | 4.215 | 4.305 | 18,134 | +0.07(+1.59%) |
Aug 13, 2004 | 4.222 | 4.312 | 4.132 | 4.237 | 11,734 | -0.07(-1.74%) |
Aug 12, 2004 | 4.350 | 4.350 | 4.140 | 4.312 | 20,534 | +0.04(+0.88%) |
Aug 11, 2004 | 4.200 | 4.312 | 4.080 | 4.275 | 49,603 | -0.02(-0.52%) |
Aug 10, 2004 | 4.200 | 4.312 | 4.125 | 4.297 | 38,536 | +0.02(+0.53%) |
Aug 09, 2004 | 4.102 | 4.275 | 3.945 | 4.275 | 94,407 | +0.15(+3.64%) |
Aug 06, 2004 | 4.147 | 4.267 | 4.125 | 4.125 | 51,870 | -0.08(-1.96%) |
Aug 05, 2004 | 4.207 | 4.290 | 4.147 | 4.207 | 41,603 | -0.02(-0.53%) |
Aug 04, 2004 | 4.275 | 4.365 | 4.147 | 4.230 | 39,069 | -0.04(-1.05%) |
Aug 03, 2004 | 4.320 | 4.417 | 4.275 | 4.275 | 47,171 | -0.14(-3.23%) |
Aug 02, 2004 | 4.492 | 4.492 | 4.282 | 4.417 | 11,734 | -0.08(-1.83%) |
Jul 30, 2004 | 4.275 | 4.500 | 4.102 | 4.500 | 55,204 | +0.16(+3.81%) |
Jul 29, 2004 | 4.305 | 4.335 | 3.997 | 4.335 | 59,471 | +0.03(+0.70%) |
Jul 28, 2004 | 3.915 | 4.327 | 3.847 | 4.305 | 33,069 | +0.28(+7.09%) |
Jul 27, 2004 | 4.050 | 4.072 | 3.810 | 4.020 | 19,601 | +0.00(+0.00%) |
Jul 26, 2004 | 4.035 | 4.102 | 3.915 | 4.020 | 27,068 | +0.06(+1.52%) |
Jul 23, 2004 | 4.087 | 4.087 | 3.847 | 3.960 | 40,003 | -0.09(-2.22%) |
Jul 22, 2004 | 4.372 | 4.372 | 3.900 | 4.050 | 121,609 | -0.26(-6.09%) |
Jul 21, 2004 | 4.267 | 4.522 | 4.207 | 4.312 | 62,404 | +0.11(+2.68%) |
Jul 20, 2004 | 4.432 | 4.455 | 4.192 | 4.200 | 70,938 | -0.27(-6.04%) |
Jul 19, 2004 | 4.417 | 4.500 | 4.320 | 4.470 | 27,468 | +0.16(+3.65%) |
Jul 16, 2004 | 4.350 | 4.477 | 4.312 | 4.312 | 16,001 | -0.11(-2.54%) |
Jul 15, 2004 | 4.327 | 4.485 | 4.327 | 4.425 | 12,267 | +0.10(+2.25%) |
Jul 14, 2004 | 4.312 | 4.552 | 4.275 | 4.327 | 57,071 | +0.00(+0.00%) |
Jul 13, 2004 | 4.395 | 4.395 | 4.312 | 4.327 | 23,335 | -0.09(-2.04%) |
Jul 12, 2004 | 4.492 | 4.500 | 4.395 | 4.417 | 22,001 | -0.01(-0.34%) |
Jul 09, 2004 | 4.297 | 4.500 | 4.200 | 4.432 | 48,003 | +0.13(+2.96%) |
Jul 08, 2004 | 4.410 | 4.432 | 4.305 | 4.305 | 27,868 | -0.14(-3.20%) |
Jul 07, 2004 | 4.335 | 4.485 | 4.335 | 4.447 | 23,468 | +0.07(+1.54%) |
Jul 06, 2004 | 4.537 | 4.537 | 4.282 | 4.380 | 22,668 | -0.12(-2.67%) |
Jul 02, 2004 | 4.500 | 4.552 | 4.275 | 4.500 | 30,669 | -0.09(-1.96%) |
Jul 01, 2004 | 4.417 | 4.770 | 4.417 | 4.590 | 66,938 | +0.02(+0.33%) |
Jun 30, 2004 | 4.417 | 4.575 | 4.230 | 4.575 | 502,439 | +0.23(+5.35%) |
Jun 29, 2004 | 4.335 | 4.447 | 4.275 | 4.342 | 48,403 | -0.02(-0.52%) |
Jun 28, 2004 | 4.710 | 4.710 | 4.305 | 4.365 | 108,141 | -0.23(-5.06%) |
Jun 25, 2004 | 4.695 | 4.695 | 3.885 | 4.597 | 635,516 | -0.09(-1.92%) |
Jun 24, 2004 | 4.706 | 4.860 | 4.372 | 4.687 | 79,472 | -0.02(-0.48%) |
Jun 23, 2004 | 4.590 | 4.732 | 4.387 | 4.710 | 176,413 | +0.02(+0.48%) |
Jun 22, 2004 | 4.777 | 4.777 | 4.620 | 4.687 | 91,607 | -0.04(-0.79%) |
Jun 21, 2004 | 4.807 | 4.807 | 4.672 | 4.725 | 91,207 | -0.05(-1.10%) |
Jun 18, 2004 | 4.792 | 4.800 | 4.740 | 4.777 | 128,543 | -0.02(-0.47%) |
Jun 17, 2004 | 4.837 | 4.867 | 4.725 | 4.800 | 82,539 | -0.04(-0.78%) |
Jun 16, 2004 | 4.785 | 4.837 | 4.717 | 4.837 | 92,673 | +0.05(+1.10%) |
Jun 15, 2004 | 4.799 | 4.845 | 4.665 | 4.785 | 37,602 | +0.03(+0.63%) |
Jun 14, 2004 | 4.852 | 4.875 | 4.582 | 4.755 | 88,807 | -0.10(-2.16%) |
Jun 10, 2004 | 4.800 | 4.875 | 4.635 | 4.860 | 59,204 | +0.02(+0.47%) |
Jun 09, 2004 | 4.800 | 4.875 | 4.800 | 4.837 | 74,139 | +0.00(+0.00%) |
Jun 08, 2004 | 4.875 | 4.875 | 4.815 | 4.837 | 37,469 | -0.04(-0.77%) |
Jun 07, 2004 | 4.755 | 4.875 | 4.755 | 4.875 | 53,337 | +0.02(+0.46%) |
Jun 04, 2004 | 4.845 | 4.875 | 4.800 | 4.852 | 21,068 | -0.02(-0.46%) |
Jun 03, 2004 | 4.897 | 4.905 | 4.822 | 4.875 | 40,003 | +0.00(+0.00%) |
Jun 02, 2004 | 4.815 | 4.897 | 4.732 | 4.875 | 62,138 | +0.01(+0.15%) |
Jun 01, 2004 | 4.702 | 4.882 | 4.620 | 4.867 | 98,674 | +0.01(+0.31%) |
May 28, 2004 | 4.710 | 4.897 | 4.710 | 4.852 | 121,209 | +0.08(+1.73%) |
May 27, 2004 | 4.875 | 4.875 | 4.687 | 4.770 | 103,741 | -0.11(-2.15%) |
May 26, 2004 | 4.957 | 4.995 | 4.837 | 4.875 | 198,015 | -0.08(-1.66%) |
May 25, 2004 | 4.972 | 4.987 | 4.710 | 4.957 | 118,009 | +0.02(+0.30%) |
May 24, 2004 | 4.860 | 4.957 | 4.852 | 4.942 | 40,803 | +0.00(+0.00%) |
May 21, 2004 | 4.972 | 4.987 | 4.897 | 4.942 | 68,272 | +0.00(+0.00%) |
May 20, 2004 | 4.950 | 4.950 | 4.912 | 4.942 | 33,735 | -0.01(-0.15%) |
May 19, 2004 | 4.912 | 4.987 | 4.905 | 4.950 | 146,011 | +0.04(+0.76%) |
May 18, 2004 | 5.025 | 5.025 | 4.882 | 4.912 | 111,342 | -0.08(-1.50%) |
May 17, 2004 | 4.935 | 5.017 | 4.935 | 4.987 | 105,875 | +0.00(+0.00%) |
May 14, 2004 | 4.950 | 5.062 | 4.897 | 4.987 | 340,826 | -0.01(-0.15%) |
May 13, 2004 | 4.972 | 5.025 | 4.912 | 4.995 | 57,604 | -0.06(-1.19%) |
May 12, 2004 | 5.077 | 5.122 | 4.987 | 5.055 | 52,670 | +0.07(+1.35%) |
May 11, 2004 | 4.935 | 5.002 | 4.860 | 4.987 | 43,203 | +0.05(+1.06%) |
May 10, 2004 | 4.920 | 4.972 | 4.777 | 4.935 | 240,285 | +0.00(+0.00%) |
May 07, 2004 | 5.137 | 5.152 | 4.927 | 4.935 | 99,874 | -0.16(-3.24%) |
May 06, 2004 | 5.325 | 5.325 | 5.100 | 5.100 | 129,610 | -0.25(-4.64%) |
May 05, 2004 | 5.291 | 5.400 | 5.250 | 5.348 | 138,677 | +0.08(+1.44%) |
May 04, 2004 | 5.392 | 5.437 | 5.272 | 5.272 | 133,877 | -0.12(-2.23%) |