Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.806 | 3.994 | 3.806 | 3.955 | 4,500,360 | +0.14(+3.64%) |
Apr 28, 2005 | 3.699 | 3.859 | 3.690 | 3.816 | 2,656,480 | +0.08(+2.09%) |
Apr 27, 2005 | 3.709 | 3.804 | 3.625 | 3.738 | 1,463,460 | +0.04(+1.22%) |
Apr 26, 2005 | 3.760 | 3.809 | 3.673 | 3.693 | 1,148,840 | -0.10(-2.66%) |
Apr 25, 2005 | 3.800 | 3.869 | 3.779 | 3.794 | 1,725,120 | +0.01(+0.24%) |
Apr 22, 2005 | 3.688 | 3.804 | 3.688 | 3.785 | 1,696,360 | +0.06(+1.64%) |
Apr 21, 2005 | 3.509 | 3.910 | 3.450 | 3.724 | 8,245,900 | +0.35(+10.44%) |
Apr 20, 2005 | 3.350 | 3.444 | 3.293 | 3.372 | 10,415,940 | -0.08(-2.26%) |
Apr 19, 2005 | 3.390 | 3.450 | 3.338 | 3.450 | 2,116,210 | +0.07(+2.07%) |
Apr 18, 2005 | 3.356 | 3.428 | 3.356 | 3.380 | 1,876,920 | -0.01(-0.29%) |
Apr 15, 2005 | 3.483 | 3.510 | 3.360 | 3.390 | 2,045,870 | -0.10(-2.75%) |
Apr 14, 2005 | 3.566 | 3.591 | 3.484 | 3.486 | 1,176,800 | -0.10(-2.73%) |
Apr 13, 2005 | 3.582 | 3.646 | 3.549 | 3.584 | 737,170 | -0.03(-0.94%) |
Apr 12, 2005 | 3.566 | 3.646 | 3.506 | 3.618 | 2,026,160 | +0.03(+0.75%) |
Apr 11, 2005 | 3.658 | 3.669 | 3.574 | 3.591 | 1,051,730 | -0.04(-1.18%) |
Apr 08, 2005 | 3.643 | 3.651 | 3.582 | 3.634 | 1,055,190 | -0.05(-1.25%) |
Apr 07, 2005 | 3.663 | 3.712 | 3.560 | 3.680 | 1,335,080 | -0.02(-0.54%) |
Apr 06, 2005 | 3.573 | 3.745 | 3.573 | 3.700 | 3,363,960 | +0.13(+3.55%) |
Apr 05, 2005 | 3.610 | 3.611 | 3.568 | 3.573 | 1,817,590 | -0.00(-0.03%) |
Apr 04, 2005 | 3.597 | 3.625 | 3.570 | 3.574 | 2,494,840 | -0.05(-1.38%) |
Apr 01, 2005 | 3.709 | 3.711 | 3.601 | 3.624 | 2,116,590 | -0.06(-1.66%) |
Mar 31, 2005 | 3.742 | 3.742 | 3.661 | 3.685 | 1,698,030 | -0.04(-0.94%) |
Mar 30, 2005 | 3.780 | 3.788 | 3.608 | 3.720 | 4,290,350 | -0.03(-0.80%) |
Mar 29, 2005 | 3.764 | 3.769 | 3.724 | 3.750 | 681,450 | -0.01(-0.37%) |
Mar 28, 2005 | 3.703 | 3.771 | 3.682 | 3.764 | 1,164,600 | +0.03(+0.70%) |
Mar 24, 2005 | 3.814 | 3.814 | 3.680 | 3.738 | 1,336,050 | -0.03(-0.88%) |
Mar 23, 2005 | 3.757 | 3.798 | 3.724 | 3.771 | 1,468,080 | -0.02(-0.63%) |
Mar 22, 2005 | 3.750 | 3.804 | 3.750 | 3.795 | 521,380 | -0.00(-0.08%) |
Mar 21, 2005 | 3.853 | 3.853 | 3.730 | 3.798 | 892,900 | -0.00(-0.05%) |
Mar 18, 2005 | 3.791 | 3.853 | 3.726 | 3.800 | 1,783,460 | -0.00(-0.08%) |
Mar 17, 2005 | 3.800 | 3.851 | 3.770 | 3.803 | 741,150 | +0.01(+0.29%) |
Mar 16, 2005 | 3.786 | 3.837 | 3.746 | 3.792 | 870,830 | -0.04(-0.94%) |
Mar 15, 2005 | 3.691 | 3.851 | 3.691 | 3.828 | 1,005,070 | +0.06(+1.54%) |
Mar 14, 2005 | 3.663 | 3.849 | 3.663 | 3.770 | 1,682,350 | +0.06(+1.62%) |
Mar 11, 2005 | 3.710 | 3.753 | 3.677 | 3.710 | 902,170 | -0.00(-0.03%) |
Mar 10, 2005 | 3.708 | 3.792 | 3.660 | 3.711 | 1,651,030 | -0.01(-0.24%) |
Mar 09, 2005 | 3.707 | 3.786 | 3.660 | 3.720 | 635,100 | -0.01(-0.40%) |
Mar 08, 2005 | 3.763 | 3.765 | 3.679 | 3.735 | 807,880 | -0.03(-0.74%) |
Mar 07, 2005 | 3.934 | 3.959 | 3.751 | 3.763 | 1,284,360 | -0.15(-3.88%) |
Mar 04, 2005 | 3.809 | 3.922 | 3.809 | 3.915 | 2,409,300 | +0.14(+3.79%) |
Mar 03, 2005 | 3.768 | 3.796 | 3.689 | 3.772 | 1,423,760 | +0.06(+1.62%) |
Mar 02, 2005 | 3.740 | 3.778 | 3.691 | 3.712 | 1,173,950 | +0.01(+0.35%) |
Mar 01, 2005 | 3.702 | 3.742 | 3.683 | 3.699 | 1,177,480 | +0.02(+0.43%) |
Feb 28, 2005 | 3.780 | 3.780 | 3.656 | 3.683 | 2,484,950 | -0.07(-1.79%) |
Feb 25, 2005 | 3.735 | 3.826 | 3.735 | 3.750 | 2,810,250 | -0.05(-1.34%) |
Feb 24, 2005 | 3.889 | 3.910 | 3.708 | 3.801 | 3,245,770 | -0.10(-2.66%) |
Feb 23, 2005 | 3.912 | 3.950 | 3.863 | 3.905 | 2,417,160 | +0.03(+0.67%) |
Feb 22, 2005 | 3.812 | 3.905 | 3.800 | 3.879 | 2,981,960 | +0.06(+1.54%) |
Feb 18, 2005 | 3.849 | 3.849 | 3.605 | 3.820 | 5,772,310 | -0.14(-3.63%) |
Feb 17, 2005 | 3.900 | 4.069 | 3.583 | 3.964 | 7,452,400 | -0.09(-2.12%) |
Feb 16, 2005 | 4.157 | 4.177 | 4.041 | 4.050 | 2,435,100 | -0.11(-2.64%) |
Feb 15, 2005 | 4.151 | 4.207 | 4.150 | 4.160 | 872,210 | -0.04(-0.93%) |
Feb 14, 2005 | 4.236 | 4.237 | 4.175 | 4.199 | 635,570 | -0.04(-1.06%) |
Feb 11, 2005 | 4.160 | 4.275 | 4.113 | 4.244 | 906,630 | +0.04(+1.05%) |
Feb 10, 2005 | 4.318 | 4.318 | 4.160 | 4.200 | 256,810 | -0.04(-0.99%) |
Feb 09, 2005 | 4.285 | 4.326 | 4.231 | 4.242 | 718,580 | -0.08(-1.92%) |
Feb 08, 2005 | 4.287 | 4.364 | 4.286 | 4.325 | 694,340 | +0.00(+0.00%) |
Feb 07, 2005 | 4.156 | 4.348 | 4.113 | 4.325 | 1,334,470 | +0.20(+4.92%) |
Feb 04, 2005 | 4.120 | 4.158 | 4.096 | 4.122 | 2,165,620 | +0.00(+0.05%) |
Feb 03, 2005 | 4.202 | 4.202 | 4.076 | 4.120 | 5,085,810 | -0.05(-1.10%) |
Feb 02, 2005 | 4.294 | 4.294 | 4.154 | 4.166 | 919,680 | -0.08(-1.81%) |
Feb 01, 2005 | 4.237 | 4.295 | 4.194 | 4.243 | 746,610 | -0.05(-1.21%) |
Jan 31, 2005 | 4.299 | 4.424 | 4.248 | 4.295 | 990,090 | -0.00(-0.12%) |
Jan 28, 2005 | 4.288 | 4.344 | 4.269 | 4.300 | 630,530 | -0.00(-0.05%) |
Jan 27, 2005 | 4.382 | 4.382 | 4.294 | 4.302 | 657,070 | -0.06(-1.47%) |
Jan 26, 2005 | 4.391 | 4.391 | 4.298 | 4.366 | 878,230 | +0.05(+1.14%) |
Jan 25, 2005 | 4.400 | 4.422 | 4.298 | 4.317 | 1,630,900 | -0.05(-1.21%) |
Jan 24, 2005 | 4.355 | 4.403 | 4.334 | 4.370 | 2,110,780 | -0.01(-0.34%) |
Jan 21, 2005 | 4.400 | 4.414 | 4.300 | 4.385 | 3,487,650 | +0.02(+0.44%) |
Jan 20, 2005 | 4.365 | 4.400 | 4.352 | 4.366 | 881,210 | +0.00(+0.02%) |
Jan 19, 2005 | 4.375 | 4.386 | 4.357 | 4.365 | 415,270 | -0.00(-0.09%) |
Jan 18, 2005 | 4.330 | 4.401 | 4.330 | 4.369 | 733,540 | +0.00(+0.11%) |
Jan 14, 2005 | 4.287 | 4.368 | 4.287 | 4.364 | 564,230 | +0.04(+1.04%) |
Jan 13, 2005 | 4.317 | 4.394 | 4.311 | 4.319 | 1,538,200 | -0.03(-0.64%) |
Jan 12, 2005 | 4.342 | 4.394 | 4.272 | 4.347 | 876,890 | -0.00(-0.09%) |
Jan 11, 2005 | 4.346 | 4.397 | 4.345 | 4.351 | 441,550 | -0.03(-0.78%) |
Jan 10, 2005 | 4.310 | 4.405 | 4.243 | 4.385 | 852,630 | +0.15(+3.57%) |
Jan 07, 2005 | 4.388 | 4.470 | 4.231 | 4.234 | 1,349,210 | -0.17(-3.79%) |
Jan 06, 2005 | 4.438 | 4.499 | 4.401 | 4.401 | 847,200 | -0.01(-0.16%) |
Jan 05, 2005 | 4.528 | 4.578 | 4.404 | 4.408 | 1,665,940 | -0.05(-1.05%) |
Jan 04, 2005 | 4.591 | 4.666 | 4.441 | 4.455 | 1,326,980 | -0.17(-3.59%) |
Jan 03, 2005 | 4.600 | 4.671 | 4.554 | 4.621 | 1,707,230 | +0.00(+0.06%) |
Dec 31, 2004 | 4.569 | 4.635 | 4.549 | 4.618 | 943,000 | +0.00(+0.09%) |
Dec 30, 2004 | 4.434 | 4.640 | 4.425 | 4.614 | 1,097,000 | +0.16(+3.50%) |
Dec 29, 2004 | 4.381 | 4.475 | 4.381 | 4.458 | 735,000 | -0.01(-0.13%) |
Dec 28, 2004 | 4.151 | 4.465 | 4.151 | 4.464 | 1,790,000 | +0.28(+6.72%) |
Dec 27, 2004 | 4.284 | 4.313 | 4.164 | 4.183 | 708,000 | -0.08(-1.81%) |
Dec 23, 2004 | 4.202 | 4.274 | 4.202 | 4.260 | 1,905,000 | +0.04(+0.83%) |
Dec 22, 2004 | 4.300 | 4.315 | 4.211 | 4.225 | 2,183,000 | -0.04(-0.98%) |
Dec 21, 2004 | 4.150 | 4.315 | 4.139 | 4.267 | 1,194,000 | +0.13(+3.09%) |
Dec 20, 2004 | 4.185 | 4.298 | 4.128 | 4.139 | 571,000 | -0.08(-2.01%) |
Dec 17, 2004 | 4.274 | 4.274 | 4.196 | 4.224 | 885,000 | -0.01(-0.19%) |
Dec 16, 2004 | 4.239 | 4.300 | 4.218 | 4.232 | 1,671,000 | -0.05(-1.21%) |
Dec 15, 2004 | 4.298 | 4.298 | 4.245 | 4.284 | 885,000 | -0.01(-0.21%) |
Dec 14, 2004 | 4.265 | 4.296 | 4.227 | 4.293 | 805,000 | +0.05(+1.23%) |
Dec 13, 2004 | 4.275 | 4.275 | 4.213 | 4.241 | 620,000 | -0.01(-0.24%) |
Dec 10, 2004 | 4.300 | 4.300 | 4.145 | 4.251 | 940,000 | -0.00(-0.02%) |
Dec 09, 2004 | 4.293 | 4.297 | 4.124 | 4.252 | 1,723,000 | -0.05(-1.21%) |
Dec 08, 2004 | 4.303 | 4.304 | 4.236 | 4.304 | 477,000 | +0.06(+1.41%) |
Dec 07, 2004 | 4.376 | 4.400 | 4.242 | 4.244 | 1,131,000 | -0.16(-3.68%) |
Dec 06, 2004 | 4.400 | 4.456 | 4.379 | 4.406 | 1,096,000 | -0.02(-0.54%) |
Dec 03, 2004 | 4.490 | 4.561 | 4.401 | 4.430 | 841,000 | -0.11(-2.34%) |
Dec 02, 2004 | 4.470 | 4.548 | 4.452 | 4.536 | 645,000 | +0.02(+0.40%) |
Dec 01, 2004 | 4.471 | 4.568 | 4.404 | 4.518 | 1,063,000 | +0.14(+3.15%) |
Nov 30, 2004 | 4.441 | 4.465 | 4.363 | 4.380 | 840,000 | -0.09(-2.08%) |
Nov 29, 2004 | 4.472 | 4.490 | 4.359 | 4.473 | 1,048,000 | +0.09(+2.12%) |
Nov 26, 2004 | 4.433 | 4.433 | 4.350 | 4.380 | 235,000 | -0.04(-0.99%) |
Nov 24, 2004 | 4.295 | 4.425 | 4.295 | 4.424 | 596,000 | +0.09(+2.17%) |
Nov 23, 2004 | 4.203 | 4.330 | 4.203 | 4.330 | 1,322,000 | +0.07(+1.60%) |
Nov 22, 2004 | 4.200 | 4.266 | 4.193 | 4.262 | 1,389,000 | +0.03(+0.78%) |
Nov 19, 2004 | 4.165 | 4.239 | 4.164 | 4.229 | 802,000 | +0.03(+0.81%) |
Nov 18, 2004 | 4.258 | 4.258 | 4.174 | 4.195 | 842,000 | -0.06(-1.43%) |
Nov 17, 2004 | 4.375 | 4.399 | 4.231 | 4.256 | 1,087,000 | -0.08(-1.73%) |
Nov 16, 2004 | 4.265 | 4.411 | 4.203 | 4.331 | 1,023,000 | +0.06(+1.45%) |
Nov 15, 2004 | 4.337 | 4.385 | 4.243 | 4.269 | 1,390,000 | -0.04(-0.97%) |
Nov 12, 2004 | 4.192 | 4.322 | 4.192 | 4.311 | 871,000 | +0.08(+2.01%) |
Nov 11, 2004 | 4.235 | 4.235 | 4.167 | 4.226 | 908,000 | -0.01(-0.19%) |
Nov 10, 2004 | 4.087 | 4.235 | 4.087 | 4.234 | 1,479,000 | +0.08(+1.85%) |
Nov 09, 2004 | 4.058 | 4.157 | 4.037 | 4.157 | 2,199,000 | +0.08(+1.89%) |
Nov 08, 2004 | 4.163 | 4.164 | 4.069 | 4.080 | 1,939,000 | -0.08(-1.97%) |
Nov 05, 2004 | 4.114 | 4.162 | 4.075 | 4.162 | 1,298,000 | +0.06(+1.41%) |
Nov 04, 2004 | 4.004 | 4.123 | 4.004 | 4.104 | 1,512,000 | +0.01(+0.22%) |
Nov 03, 2004 | 4.066 | 4.133 | 4.000 | 4.095 | 2,363,000 | +0.09(+2.27%) |
Nov 02, 2004 | 4.036 | 4.046 | 3.991 | 4.004 | 2,429,000 | +0.04(+0.98%) |
Nov 01, 2004 | 4.037 | 4.074 | 3.913 | 3.965 | 1,997,000 | -0.07(-1.78%) |
Oct 29, 2004 | 3.935 | 4.117 | 3.882 | 4.037 | 2,224,000 | +0.05(+1.38%) |
Oct 28, 2004 | 4.032 | 4.091 | 3.951 | 3.982 | 1,495,000 | -0.12(-3.00%) |
Oct 27, 2004 | 4.185 | 4.185 | 4.048 | 4.105 | 1,851,000 | +0.04(+0.98%) |
Oct 26, 2004 | 4.149 | 4.186 | 4.058 | 4.065 | 2,298,000 | -0.03(-0.78%) |
Oct 25, 2004 | 4.275 | 4.275 | 4.060 | 4.097 | 3,376,000 | -0.26(-6.08%) |
Oct 22, 2004 | 4.396 | 4.403 | 4.325 | 4.362 | 1,732,000 | -0.03(-0.77%) |
Oct 21, 2004 | 4.160 | 4.479 | 4.070 | 4.396 | 6,553,000 | +0.24(+5.67%) |
Oct 20, 2004 | 4.641 | 4.641 | 4.051 | 4.160 | 8,774,000 | -0.51(-10.94%) |
Oct 19, 2004 | 4.654 | 4.714 | 4.635 | 4.671 | 587,000 | +0.03(+0.58%) |
Oct 18, 2004 | 4.550 | 4.649 | 4.514 | 4.644 | 309,000 | +0.09(+2.00%) |
Oct 15, 2004 | 4.594 | 4.614 | 4.542 | 4.553 | 700,000 | -0.03(-0.64%) |
Oct 14, 2004 | 4.564 | 4.634 | 4.525 | 4.582 | 625,000 | +0.05(+1.09%) |
Oct 13, 2004 | 4.707 | 4.707 | 4.519 | 4.533 | 977,000 | -0.10(-2.10%) |
Oct 12, 2004 | 4.675 | 4.686 | 4.623 | 4.630 | 1,115,000 | -0.05(-1.17%) |
Oct 11, 2004 | 4.688 | 4.745 | 4.668 | 4.685 | 370,000 | -0.01(-0.11%) |
Oct 08, 2004 | 4.795 | 4.795 | 4.690 | 4.690 | 377,000 | -0.08(-1.72%) |
Oct 07, 2004 | 4.829 | 4.890 | 4.772 | 4.772 | 1,263,000 | -0.10(-2.11%) |
Oct 06, 2004 | 4.780 | 4.890 | 4.775 | 4.875 | 1,640,000 | +0.10(+2.09%) |
Oct 05, 2004 | 4.821 | 4.888 | 4.754 | 4.775 | 1,957,000 | -0.03(-0.73%) |
Oct 04, 2004 | 4.906 | 4.906 | 4.756 | 4.810 | 3,274,000 | -0.02(-0.35%) |
Oct 01, 2004 | 4.845 | 4.899 | 4.811 | 4.827 | 2,002,000 | -0.09(-1.87%) |
Sep 30, 2004 | 4.700 | 4.942 | 4.676 | 4.919 | 2,203,000 | +0.16(+3.30%) |
Sep 29, 2004 | 4.699 | 4.772 | 4.690 | 4.762 | 444,000 | +0.06(+1.32%) |
Sep 28, 2004 | 4.600 | 4.737 | 4.581 | 4.700 | 1,036,000 | +0.10(+2.09%) |
Sep 27, 2004 | 4.638 | 4.695 | 4.582 | 4.604 | 900,000 | -0.07(-1.52%) |
Sep 24, 2004 | 4.676 | 4.716 | 4.663 | 4.675 | 1,033,000 | -0.03(-0.53%) |
Sep 23, 2004 | 4.665 | 4.765 | 4.665 | 4.700 | 554,000 | -0.01(-0.30%) |
Sep 22, 2004 | 4.690 | 4.726 | 4.674 | 4.714 | 1,557,000 | -0.04(-0.82%) |
Sep 21, 2004 | 4.700 | 4.807 | 4.600 | 4.753 | 1,141,000 | +0.01(+0.21%) |
Sep 20, 2004 | 4.724 | 4.756 | 4.689 | 4.743 | 739,000 | -0.00(-0.11%) |
Sep 17, 2004 | 4.691 | 4.836 | 4.599 | 4.748 | 1,776,000 | +0.06(+1.30%) |
Sep 16, 2004 | 4.681 | 4.719 | 4.583 | 4.687 | 844,000 | +0.01(+0.15%) |
Sep 15, 2004 | 4.580 | 4.746 | 4.563 | 4.680 | 1,149,000 | +0.06(+1.41%) |
Sep 14, 2004 | 4.502 | 4.626 | 4.473 | 4.615 | 972,000 | +0.06(+1.36%) |
Sep 13, 2004 | 4.588 | 4.599 | 4.507 | 4.553 | 323,000 | -0.03(-0.68%) |
Sep 10, 2004 | 4.419 | 4.585 | 4.416 | 4.584 | 356,000 | +0.10(+2.18%) |
Sep 09, 2004 | 4.500 | 4.563 | 4.402 | 4.486 | 599,000 | +0.01(+0.31%) |
Sep 08, 2004 | 4.330 | 4.600 | 4.330 | 4.472 | 2,043,000 | +0.07(+1.47%) |
Sep 07, 2004 | 4.440 | 4.440 | 4.300 | 4.407 | 634,870 | +0.06(+1.38%) |
Sep 03, 2004 | 4.425 | 4.464 | 4.347 | 4.347 | 67,000 | -0.05(-1.09%) |
Sep 02, 2004 | 4.300 | 4.461 | 4.300 | 4.395 | 554,000 | +0.07(+1.62%) |
Sep 01, 2004 | 4.246 | 4.333 | 4.099 | 4.325 | 1,495,000 | +0.10(+2.27%) |
Aug 31, 2004 | 4.214 | 4.236 | 4.100 | 4.229 | 546,000 | +0.04(+0.83%) |
Aug 30, 2004 | 4.205 | 4.232 | 4.178 | 4.194 | 285,000 | -0.02(-0.57%) |
Aug 27, 2004 | 4.180 | 4.280 | 4.180 | 4.218 | 360,000 | +0.00(+0.05%) |
Aug 26, 2004 | 4.250 | 4.257 | 4.175 | 4.216 | 1,132,000 | -0.06(-1.40%) |
Aug 25, 2004 | 4.241 | 4.300 | 4.192 | 4.276 | 339,000 | -0.04(-1.00%) |
Aug 24, 2004 | 4.388 | 4.388 | 4.237 | 4.319 | 699,000 | +0.00(+0.12%) |
Aug 23, 2004 | 4.300 | 4.378 | 4.239 | 4.314 | 582,480 | +0.06(+1.39%) |
Aug 20, 2004 | 4.288 | 4.368 | 4.190 | 4.255 | 590,000 | +0.02(+0.47%) |
Aug 19, 2004 | 4.215 | 4.322 | 4.215 | 4.235 | 283,000 | -0.07(-1.60%) |
Aug 18, 2004 | 4.061 | 4.322 | 4.057 | 4.304 | 1,129,000 | +0.19(+4.64%) |
Aug 17, 2004 | 4.049 | 4.134 | 4.024 | 4.113 | 362,000 | +0.07(+1.61%) |
Aug 16, 2004 | 3.986 | 4.110 | 3.983 | 4.048 | 576,000 | +0.05(+1.15%) |
Aug 13, 2004 | 4.021 | 4.103 | 3.962 | 4.002 | 1,356,000 | -0.02(-0.57%) |
Aug 12, 2004 | 4.100 | 4.120 | 3.997 | 4.025 | 849,000 | -0.08(-2.04%) |
Aug 11, 2004 | 3.900 | 4.144 | 3.900 | 4.109 | 647,000 | +0.09(+2.26%) |
Aug 10, 2004 | 3.880 | 4.025 | 3.880 | 4.018 | 827,000 | +0.17(+4.36%) |
Aug 09, 2004 | 3.807 | 3.913 | 3.795 | 3.850 | 786,000 | +0.04(+1.18%) |
Aug 06, 2004 | 3.948 | 3.993 | 3.804 | 3.805 | 555,000 | -0.20(-4.92%) |
Aug 05, 2004 | 4.061 | 4.086 | 3.977 | 4.002 | 366,000 | -0.09(-2.25%) |
Aug 04, 2004 | 4.104 | 4.167 | 4.060 | 4.094 | 723,000 | -0.04(-1.02%) |
Aug 03, 2004 | 4.151 | 4.246 | 4.118 | 4.136 | 463,000 | -0.08(-1.94%) |
Aug 02, 2004 | 4.200 | 4.249 | 4.073 | 4.218 | 908,000 | -0.03(-0.64%) |
Jul 30, 2004 | 4.276 | 4.309 | 4.235 | 4.245 | 911,000 | -0.04(-0.98%) |
Jul 29, 2004 | 4.377 | 4.378 | 4.284 | 4.287 | 595,000 | -0.04(-0.88%) |
Jul 28, 2004 | 4.367 | 4.404 | 4.206 | 4.325 | 1,216,000 | -0.08(-1.79%) |
Jul 27, 2004 | 4.400 | 4.404 | 4.320 | 4.404 | 1,814,000 | +0.08(+1.97%) |
Jul 26, 2004 | 4.380 | 4.380 | 4.286 | 4.319 | 1,175,000 | -0.01(-0.14%) |
Jul 23, 2004 | 4.349 | 4.416 | 4.281 | 4.325 | 1,151,000 | -0.05(-1.26%) |
Jul 22, 2004 | 4.150 | 4.410 | 4.150 | 4.380 | 2,587,000 | +0.10(+2.43%) |
Jul 21, 2004 | 4.162 | 4.379 | 4.152 | 4.276 | 3,463,000 | +0.20(+4.80%) |
Jul 20, 2004 | 3.904 | 4.320 | 3.904 | 4.080 | 3,105,000 | +0.16(+4.11%) |
Jul 19, 2004 | 3.990 | 4.019 | 3.910 | 3.919 | 2,417,000 | -0.05(-1.31%) |
Jul 16, 2004 | 4.152 | 4.190 | 3.971 | 3.971 | 1,271,000 | -0.20(-4.84%) |
Jul 15, 2004 | 4.205 | 4.267 | 4.150 | 4.173 | 791,000 | -0.05(-1.09%) |
Jul 14, 2004 | 4.242 | 4.289 | 4.189 | 4.219 | 803,000 | -0.07(-1.66%) |
Jul 13, 2004 | 4.355 | 4.355 | 4.251 | 4.290 | 785,000 | -0.01(-0.26%) |
Jul 12, 2004 | 4.350 | 4.366 | 4.237 | 4.301 | 1,639,000 | -0.08(-1.92%) |
Jul 09, 2004 | 4.359 | 4.477 | 4.278 | 4.385 | 1,138,000 | +0.06(+1.43%) |
Jul 08, 2004 | 4.429 | 4.477 | 4.283 | 4.323 | 1,697,000 | -0.15(-3.38%) |
Jul 07, 2004 | 4.569 | 4.569 | 4.425 | 4.474 | 477,000 | +0.00(+0.11%) |
Jul 06, 2004 | 4.505 | 4.547 | 4.400 | 4.469 | 816,000 | -0.12(-2.68%) |
Jul 02, 2004 | 4.519 | 4.626 | 4.379 | 4.592 | 885,000 | +0.04(+0.86%) |
Jul 01, 2004 | 4.603 | 4.641 | 4.453 | 4.553 | 659,000 | -0.04(-0.87%) |
Jun 30, 2004 | 4.621 | 4.640 | 4.578 | 4.593 | 1,876,000 | -0.03(-0.56%) |
Jun 29, 2004 | 4.425 | 4.625 | 4.425 | 4.619 | 1,578,000 | +0.08(+1.78%) |
Jun 28, 2004 | 4.549 | 4.582 | 4.499 | 4.538 | 765,000 | -0.00(-0.07%) |
Jun 25, 2004 | 4.518 | 4.543 | 4.421 | 4.541 | 1,111,000 | +0.03(+0.64%) |
Jun 24, 2004 | 4.415 | 4.524 | 4.400 | 4.512 | 1,248,000 | +0.06(+1.44%) |
Jun 23, 2004 | 4.435 | 4.644 | 4.397 | 4.448 | 4,000,000 | +0.14(+3.18%) |
Jun 22, 2004 | 4.150 | 4.378 | 4.082 | 4.311 | 2,116,000 | +0.19(+4.56%) |
Jun 21, 2004 | 4.189 | 4.189 | 4.064 | 4.123 | 945,000 | +0.02(+0.54%) |
Jun 18, 2004 | 4.052 | 4.200 | 3.982 | 4.101 | 1,181,000 | +0.06(+1.51%) |
Jun 17, 2004 | 4.149 | 4.149 | 4.040 | 4.040 | 508,000 | -0.10(-2.39%) |
Jun 16, 2004 | 4.110 | 4.185 | 4.101 | 4.139 | 178,000 | +0.01(+0.32%) |
Jun 15, 2004 | 4.100 | 4.182 | 4.100 | 4.126 | 1,067,000 | +0.06(+1.35%) |
Jun 14, 2004 | 4.156 | 4.182 | 4.035 | 4.071 | 704,000 | -0.02(-0.56%) |
Jun 10, 2004 | 4.198 | 4.198 | 4.057 | 4.094 | 654,000 | -0.01(-0.37%) |
Jun 09, 2004 | 4.184 | 4.224 | 4.105 | 4.109 | 1,025,000 | -0.11(-2.56%) |
Jun 08, 2004 | 4.143 | 4.225 | 4.135 | 4.217 | 747,000 | +0.07(+1.61%) |
Jun 07, 2004 | 4.149 | 4.222 | 4.097 | 4.150 | 1,422,000 | +0.02(+0.44%) |
Jun 04, 2004 | 4.086 | 4.205 | 4.016 | 4.132 | 1,333,000 | +0.08(+2.10%) |
Jun 03, 2004 | 4.179 | 4.182 | 4.047 | 4.047 | 925,000 | -0.15(-3.62%) |
Jun 02, 2004 | 4.196 | 4.225 | 4.112 | 4.199 | 543,000 | -0.03(-0.62%) |
Jun 01, 2004 | 4.126 | 4.225 | 4.121 | 4.225 | 501,000 | +0.09(+2.10%) |
May 28, 2004 | 4.164 | 4.185 | 4.112 | 4.138 | 565,000 | -0.05(-1.12%) |
May 27, 2004 | 4.177 | 4.224 | 4.167 | 4.185 | 468,000 | -0.01(-0.19%) |
May 26, 2004 | 4.225 | 4.232 | 4.116 | 4.193 | 608,000 | +0.01(+0.36%) |
May 25, 2004 | 4.125 | 4.285 | 4.107 | 4.178 | 690,000 | +0.05(+1.26%) |
May 24, 2004 | 4.027 | 4.130 | 4.026 | 4.126 | 504,000 | +0.10(+2.46%) |
May 21, 2004 | 3.933 | 4.068 | 3.919 | 4.027 | 1,441,000 | +0.09(+2.18%) |
May 20, 2004 | 3.896 | 3.954 | 3.896 | 3.941 | 684,000 | +0.04(+1.08%) |
May 19, 2004 | 3.839 | 3.912 | 3.788 | 3.899 | 813,000 | +0.11(+2.79%) |
May 18, 2004 | 3.721 | 3.805 | 3.721 | 3.793 | 527,000 | +0.06(+1.63%) |
May 17, 2004 | 3.820 | 3.836 | 3.690 | 3.732 | 679,000 | -0.06(-1.53%) |
May 14, 2004 | 3.803 | 3.872 | 3.760 | 3.790 | 198,000 | -0.03(-0.79%) |
May 13, 2004 | 3.829 | 3.873 | 3.703 | 3.820 | 397,000 | -0.01(-0.16%) |
May 12, 2004 | 3.840 | 3.852 | 3.652 | 3.826 | 501,000 | +0.02(+0.45%) |
May 11, 2004 | 3.720 | 3.836 | 3.720 | 3.809 | 305,000 | +0.10(+2.70%) |
May 10, 2004 | 3.740 | 3.852 | 3.686 | 3.709 | 771,000 | -0.04(-1.04%) |
May 07, 2004 | 3.885 | 3.907 | 3.725 | 3.748 | 857,000 | -0.15(-3.95%) |
May 06, 2004 | 3.893 | 3.964 | 3.883 | 3.902 | 622,000 | -0.05(-1.29%) |
May 05, 2004 | 3.901 | 3.972 | 3.884 | 3.953 | 277,000 | +0.02(+0.46%) |
May 04, 2004 | 3.795 | 3.958 | 3.795 | 3.935 | 1,443,000 | +0.09(+2.42%) |