Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.663 | 3.663 | 3.491 | 3.586 | 21,899 | -0.07(-1.99%) |
Apr 28, 2005 | 3.682 | 3.682 | 3.659 | 3.659 | 1,303 | -0.06(-1.65%) |
Apr 27, 2005 | 3.828 | 3.836 | 3.644 | 3.721 | 54,747 | -0.09(-2.41%) |
Apr 26, 2005 | 3.575 | 3.813 | 3.575 | 3.813 | 28,416 | +0.26(+7.34%) |
Apr 25, 2005 | 3.529 | 3.586 | 3.529 | 3.552 | 19,292 | +0.07(+1.87%) |
Apr 22, 2005 | 3.414 | 3.487 | 3.414 | 3.487 | 2,346 | +0.03(+0.78%) |
Apr 21, 2005 | 3.398 | 3.498 | 3.398 | 3.460 | 6,517 | +0.03(+0.78%) |
Apr 20, 2005 | 3.375 | 3.433 | 3.375 | 3.433 | 1,042 | +0.02(+0.56%) |
Apr 19, 2005 | 3.395 | 3.429 | 3.395 | 3.414 | 25,809 | -0.06(-1.66%) |
Apr 18, 2005 | 3.372 | 3.498 | 3.356 | 3.471 | 13,556 | +0.04(+1.12%) |
Apr 15, 2005 | 3.337 | 3.433 | 3.337 | 3.433 | 12,774 | +0.05(+1.59%) |
Apr 14, 2005 | 3.375 | 3.452 | 3.375 | 3.379 | 7,299 | -0.06(-1.78%) |
Apr 13, 2005 | 3.456 | 3.456 | 3.375 | 3.441 | 14,599 | -0.03(-0.88%) |
Apr 12, 2005 | 3.483 | 3.483 | 3.452 | 3.471 | 7,038 | +0.02(+0.56%) |
Apr 11, 2005 | 3.464 | 3.498 | 3.418 | 3.452 | 14,077 | -0.05(-1.32%) |
Apr 08, 2005 | 3.418 | 3.556 | 3.418 | 3.498 | 19,813 | +0.06(+1.79%) |
Apr 07, 2005 | 3.414 | 3.437 | 3.383 | 3.437 | 19,813 | +0.05(+1.59%) |
Apr 06, 2005 | 3.356 | 3.433 | 3.356 | 3.383 | 4,171 | +0.02(+0.46%) |
Apr 05, 2005 | 3.291 | 3.368 | 3.260 | 3.368 | 15,642 | -0.00(-0.11%) |
Apr 04, 2005 | 3.306 | 3.418 | 3.165 | 3.372 | 73,779 | +0.01(+0.34%) |
Apr 01, 2005 | 3.375 | 3.433 | 3.260 | 3.360 | 215,341 | -0.05(-1.57%) |
Mar 31, 2005 | 3.318 | 3.414 | 3.260 | 3.414 | 71,432 | +0.04(+1.14%) |
Mar 30, 2005 | 3.452 | 3.452 | 3.260 | 3.375 | 57,615 | -0.12(-3.30%) |
Mar 29, 2005 | 3.702 | 3.740 | 3.460 | 3.491 | 34,152 | -0.25(-6.67%) |
Mar 28, 2005 | 3.771 | 3.782 | 3.740 | 3.740 | 8,342 | -0.03(-0.81%) |
Mar 24, 2005 | 3.759 | 3.794 | 3.755 | 3.771 | 62,568 | -0.03(-0.71%) |
Mar 23, 2005 | 3.817 | 3.817 | 3.797 | 3.797 | 19,552 | +0.02(+0.41%) |
Mar 22, 2005 | 3.740 | 3.782 | 3.740 | 3.782 | 36,759 | +0.02(+0.61%) |
Mar 21, 2005 | 3.832 | 3.832 | 3.721 | 3.759 | 124,355 | -0.04(-1.01%) |
Mar 18, 2005 | 3.740 | 3.797 | 3.709 | 3.797 | 47,187 | +0.00(+0.00%) |
Mar 17, 2005 | 3.817 | 3.832 | 3.790 | 3.797 | 40,409 | -0.03(-0.90%) |
Mar 16, 2005 | 3.778 | 3.832 | 3.732 | 3.832 | 77,689 | +0.02(+0.60%) |
Mar 15, 2005 | 3.805 | 3.851 | 3.790 | 3.809 | 51,358 | -0.03(-0.90%) |
Mar 14, 2005 | 3.874 | 3.932 | 3.836 | 3.843 | 40,930 | +0.03(+0.70%) |
Mar 11, 2005 | 3.859 | 3.901 | 3.744 | 3.817 | 101,674 | -0.12(-3.12%) |
Mar 10, 2005 | 3.932 | 3.966 | 3.893 | 3.939 | 54,487 | -0.05(-1.25%) |
Mar 09, 2005 | 4.047 | 4.123 | 3.874 | 3.989 | 153,032 | -0.25(-5.88%) |
Mar 08, 2005 | 4.565 | 4.565 | 4.239 | 4.239 | 70,911 | -0.40(-8.68%) |
Mar 07, 2005 | 4.637 | 4.676 | 4.611 | 4.641 | 18,249 | +0.01(+0.17%) |
Mar 04, 2005 | 4.545 | 4.637 | 4.545 | 4.634 | 43,537 | +0.03(+0.67%) |
Mar 03, 2005 | 4.603 | 4.622 | 4.519 | 4.603 | 111,320 | +0.00(+0.00%) |
Mar 02, 2005 | 4.411 | 4.618 | 4.411 | 4.603 | 236,458 | +0.19(+4.35%) |
Mar 01, 2005 | 4.334 | 4.411 | 4.227 | 4.411 | 47,187 | +0.04(+0.88%) |
Feb 28, 2005 | 4.392 | 4.411 | 4.334 | 4.373 | 18,509 | +0.04(+0.88%) |
Feb 25, 2005 | 4.258 | 4.334 | 4.258 | 4.334 | 11,731 | +0.07(+1.62%) |
Feb 24, 2005 | 4.334 | 4.361 | 4.219 | 4.265 | 20,074 | -0.11(-2.46%) |
Feb 23, 2005 | 4.296 | 4.373 | 4.296 | 4.373 | 4,953 | +0.04(+0.97%) |
Feb 22, 2005 | 4.334 | 4.334 | 4.296 | 4.331 | 11,470 | -0.03(-0.70%) |
Feb 18, 2005 | 4.296 | 4.373 | 4.296 | 4.361 | 11,992 | +0.05(+1.25%) |
Feb 17, 2005 | 4.227 | 4.311 | 4.227 | 4.308 | 13,817 | +0.08(+2.00%) |
Feb 16, 2005 | 4.281 | 4.281 | 4.223 | 4.223 | 23,724 | -0.06(-1.34%) |
Feb 15, 2005 | 4.239 | 4.311 | 4.239 | 4.281 | 23,984 | -0.02(-0.36%) |
Feb 14, 2005 | 4.377 | 4.377 | 4.296 | 4.296 | 5,996 | -0.08(-1.84%) |
Feb 11, 2005 | 4.430 | 4.430 | 4.377 | 4.377 | 4,431 | -0.02(-0.35%) |
Feb 10, 2005 | 4.334 | 4.488 | 4.334 | 4.392 | 31,284 | +0.06(+1.33%) |
Feb 09, 2005 | 4.496 | 4.641 | 4.334 | 4.334 | 38,062 | -0.15(-3.42%) |
Feb 08, 2005 | 4.273 | 4.488 | 4.273 | 4.488 | 241,672 | +0.26(+6.27%) |
Feb 07, 2005 | 4.334 | 4.334 | 4.219 | 4.223 | 35,716 | -0.17(-3.84%) |
Feb 04, 2005 | 4.434 | 4.434 | 4.392 | 4.392 | 37,541 | -0.05(-1.04%) |
Feb 03, 2005 | 4.415 | 4.438 | 4.415 | 4.438 | 9,385 | +0.01(+0.17%) |
Feb 02, 2005 | 4.411 | 4.469 | 4.411 | 4.430 | 24,766 | -0.04(-0.86%) |
Feb 01, 2005 | 4.285 | 4.519 | 4.285 | 4.469 | 22,420 | +0.09(+2.01%) |
Jan 31, 2005 | 4.430 | 4.488 | 4.357 | 4.380 | 20,856 | -0.11(-2.39%) |
Jan 28, 2005 | 4.488 | 4.522 | 4.488 | 4.488 | 4,692 | +0.02(+0.43%) |
Jan 27, 2005 | 4.584 | 4.584 | 4.469 | 4.469 | 7,299 | -0.13(-2.75%) |
Jan 26, 2005 | 4.595 | 4.595 | 4.595 | 4.595 | 260 | +0.00(+0.00%) |
Jan 25, 2005 | 4.603 | 4.699 | 4.595 | 4.595 | 25,809 | +0.11(+2.39%) |
Jan 24, 2005 | 4.695 | 4.699 | 4.453 | 4.488 | 9,385 | -0.15(-3.31%) |
Jan 21, 2005 | 4.603 | 4.641 | 4.603 | 4.641 | 12,253 | +0.04(+0.92%) |
Jan 20, 2005 | 4.488 | 4.599 | 4.488 | 4.599 | 20,334 | +0.09(+2.04%) |
Jan 19, 2005 | 4.507 | 4.507 | 4.476 | 4.507 | 19,552 | +0.00(+0.00%) |
Jan 18, 2005 | 4.499 | 4.507 | 4.488 | 4.507 | 26,852 | +0.00(+0.00%) |
Jan 14, 2005 | 4.565 | 4.565 | 4.488 | 4.507 | 24,245 | -0.08(-1.84%) |
Jan 13, 2005 | 4.511 | 4.591 | 4.507 | 4.591 | 11,992 | +0.01(+0.17%) |
Jan 12, 2005 | 4.622 | 4.634 | 4.511 | 4.584 | 50,837 | -0.05(-1.16%) |
Jan 11, 2005 | 4.637 | 4.637 | 4.626 | 4.637 | 3,389 | +0.02(+0.33%) |
Jan 10, 2005 | 4.603 | 4.637 | 4.580 | 4.622 | 4,431 | +0.02(+0.42%) |
Jan 07, 2005 | 4.660 | 4.660 | 4.603 | 4.603 | 5,214 | -0.04(-0.83%) |
Jan 06, 2005 | 4.622 | 4.641 | 4.622 | 4.641 | 7,560 | +0.00(+0.00%) |
Jan 05, 2005 | 4.611 | 4.649 | 4.611 | 4.641 | 6,517 | -0.00(-0.08%) |
Jan 04, 2005 | 4.657 | 4.722 | 4.645 | 4.645 | 4,431 | +0.00(+0.00%) |
Jan 03, 2005 | 4.833 | 4.833 | 4.645 | 4.645 | 60,483 | -0.19(-3.89%) |
Dec 31, 2004 | 4.818 | 4.860 | 4.814 | 4.833 | 31,284 | +0.02(+0.32%) |
Dec 30, 2004 | 4.795 | 4.818 | 4.795 | 4.818 | 11,992 | +0.02(+0.40%) |
Dec 29, 2004 | 4.799 | 4.814 | 4.795 | 4.799 | 9,906 | -0.01(-0.16%) |
Dec 28, 2004 | 4.799 | 4.806 | 4.795 | 4.806 | 68,043 | +0.01(+0.16%) |
Dec 27, 2004 | 4.833 | 4.833 | 4.795 | 4.799 | 9,646 | -0.03(-0.71%) |
Dec 23, 2004 | 4.871 | 4.871 | 4.833 | 4.833 | 22,941 | -0.06(-1.18%) |
Dec 22, 2004 | 4.795 | 4.910 | 4.795 | 4.891 | 22,420 | +0.10(+2.16%) |
Dec 21, 2004 | 4.718 | 4.791 | 4.718 | 4.787 | 14,599 | +0.04(+0.81%) |
Dec 20, 2004 | 4.699 | 4.753 | 4.699 | 4.749 | 9,646 | +0.05(+1.06%) |
Dec 17, 2004 | 4.703 | 4.776 | 4.699 | 4.699 | 15,902 | +0.00(+0.00%) |
Dec 16, 2004 | 4.699 | 4.699 | 4.699 | 4.699 | 7,299 | +0.00(+0.00%) |
Dec 15, 2004 | 4.680 | 4.718 | 4.680 | 4.699 | 6,778 | -0.01(-0.16%) |
Dec 14, 2004 | 4.787 | 4.787 | 4.707 | 4.707 | 2,607 | -0.05(-1.05%) |
Dec 13, 2004 | 4.699 | 4.814 | 4.699 | 4.756 | 15,381 | +0.06(+1.22%) |
Dec 10, 2004 | 4.749 | 4.749 | 4.699 | 4.699 | 7,299 | +0.03(+0.57%) |
Dec 09, 2004 | 4.672 | 4.810 | 4.660 | 4.672 | 27,373 | -0.03(-0.65%) |
Dec 08, 2004 | 4.660 | 4.733 | 4.660 | 4.703 | 5,474 | +0.02(+0.49%) |
Dec 07, 2004 | 4.660 | 4.791 | 4.660 | 4.680 | 34,412 | +0.02(+0.41%) |
Dec 06, 2004 | 4.660 | 4.768 | 4.660 | 4.660 | 16,945 | -0.03(-0.65%) |
Dec 03, 2004 | 4.668 | 4.776 | 4.668 | 4.691 | 9,646 | +0.09(+1.92%) |
Dec 02, 2004 | 4.699 | 4.737 | 4.603 | 4.603 | 29,980 | -0.10(-2.04%) |
Dec 01, 2004 | 4.718 | 4.783 | 4.691 | 4.699 | 25,288 | +0.01(+0.25%) |
Nov 30, 2004 | 4.687 | 4.687 | 4.660 | 4.687 | 7,038 | +0.03(+0.58%) |
Nov 29, 2004 | 4.660 | 4.718 | 4.660 | 4.660 | 13,556 | +0.00(+0.00%) |
Nov 26, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.607 | 4.718 | 4.607 | 4.660 | 22,420 | +0.06(+1.25%) |
Nov 23, 2004 | 4.660 | 4.691 | 4.603 | 4.603 | 19,813 | -0.06(-1.23%) |
Nov 22, 2004 | 4.664 | 4.664 | 4.660 | 4.660 | 11,470 | +0.00(+0.00%) |
Nov 19, 2004 | 4.660 | 4.722 | 4.660 | 4.660 | 48,751 | +0.00(+0.00%) |
Nov 18, 2004 | 4.603 | 4.660 | 4.603 | 4.660 | 19,292 | +0.06(+1.25%) |
Nov 17, 2004 | 4.591 | 4.603 | 4.549 | 4.603 | 20,334 | +0.00(+0.00%) |
Nov 16, 2004 | 4.526 | 4.603 | 4.526 | 4.603 | 10,688 | +0.02(+0.42%) |
Nov 15, 2004 | 4.622 | 4.672 | 4.584 | 4.584 | 10,688 | -0.02(-0.42%) |
Nov 12, 2004 | 4.603 | 4.603 | 4.565 | 4.603 | 28,938 | +0.02(+0.42%) |
Nov 11, 2004 | 4.603 | 4.641 | 4.565 | 4.584 | 46,144 | +0.06(+1.27%) |
Nov 10, 2004 | 4.572 | 4.576 | 4.526 | 4.526 | 10,428 | -0.02(-0.42%) |
Nov 09, 2004 | 4.480 | 4.549 | 4.480 | 4.545 | 26,852 | +0.06(+1.28%) |
Nov 08, 2004 | 4.473 | 4.488 | 4.438 | 4.488 | 8,342 | +0.05(+1.12%) |
Nov 05, 2004 | 4.695 | 4.695 | 4.434 | 4.438 | 17,988 | -0.11(-2.45%) |
Nov 04, 2004 | 4.607 | 4.672 | 4.549 | 4.549 | 30,502 | -0.09(-1.98%) |
Nov 03, 2004 | 4.680 | 4.695 | 4.603 | 4.641 | 21,899 | +0.04(+0.83%) |
Nov 02, 2004 | 4.622 | 4.645 | 4.568 | 4.603 | 17,727 | -0.08(-1.64%) |
Nov 01, 2004 | 4.526 | 4.680 | 4.526 | 4.680 | 13,035 | +0.07(+1.58%) |
Oct 29, 2004 | 4.641 | 4.699 | 4.568 | 4.607 | 20,856 | -0.02(-0.33%) |
Oct 28, 2004 | 4.641 | 4.680 | 4.584 | 4.622 | 13,295 | -0.06(-1.23%) |
Oct 27, 2004 | 4.641 | 4.718 | 4.584 | 4.680 | 29,720 | +0.05(+1.08%) |
Oct 26, 2004 | 4.603 | 4.680 | 4.568 | 4.630 | 39,366 | +0.07(+1.43%) |
Oct 25, 2004 | 4.392 | 4.565 | 4.392 | 4.565 | 11,731 | +0.15(+3.48%) |
Oct 22, 2004 | 4.411 | 4.430 | 4.373 | 4.411 | 98,806 | +0.00(+0.00%) |
Oct 21, 2004 | 4.369 | 4.411 | 4.369 | 4.411 | 4,431 | +0.08(+1.77%) |
Oct 20, 2004 | 4.449 | 4.488 | 4.334 | 4.334 | 69,086 | -0.08(-1.74%) |
Oct 19, 2004 | 4.515 | 4.515 | 4.373 | 4.411 | 40,148 | -0.15(-3.36%) |
Oct 18, 2004 | 4.565 | 4.603 | 4.565 | 4.565 | 8,081 | -0.03(-0.75%) |
Oct 15, 2004 | 4.611 | 4.622 | 4.526 | 4.599 | 12,774 | -0.02(-0.42%) |
Oct 14, 2004 | 4.622 | 4.622 | 4.603 | 4.618 | 22,681 | -0.04(-0.91%) |
Oct 13, 2004 | 4.660 | 4.695 | 4.622 | 4.660 | 32,327 | -0.03(-0.74%) |
Oct 12, 2004 | 4.718 | 4.852 | 4.626 | 4.695 | 71,954 | -0.02(-0.49%) |
Oct 11, 2004 | 4.718 | 4.730 | 4.703 | 4.718 | 14,077 | +0.00(+0.00%) |
Oct 08, 2004 | 4.695 | 4.726 | 4.695 | 4.718 | 13,035 | +0.00(+0.00%) |
Oct 07, 2004 | 4.672 | 4.718 | 4.660 | 4.718 | 21,377 | +0.08(+1.65%) |
Oct 06, 2004 | 4.699 | 4.756 | 4.641 | 4.641 | 24,506 | -0.02(-0.41%) |
Oct 05, 2004 | 4.545 | 4.891 | 4.545 | 4.660 | 108,974 | +0.15(+3.40%) |
Oct 04, 2004 | 4.354 | 4.526 | 4.354 | 4.507 | 38,844 | +0.17(+3.98%) |
Oct 01, 2004 | 4.334 | 4.354 | 4.334 | 4.334 | 7,038 | +0.02(+0.44%) |
Sep 30, 2004 | 4.288 | 4.315 | 4.277 | 4.315 | 66,479 | +0.04(+0.90%) |
Sep 29, 2004 | 4.277 | 4.296 | 4.265 | 4.277 | 136,608 | +0.02(+0.36%) |
Sep 28, 2004 | 4.323 | 4.323 | 4.262 | 4.262 | 21,377 | -0.02(-0.36%) |
Sep 27, 2004 | 4.277 | 4.311 | 4.273 | 4.277 | 19,813 | +0.02(+0.36%) |
Sep 24, 2004 | 4.258 | 4.262 | 4.227 | 4.262 | 39,105 | +0.02(+0.54%) |
Sep 23, 2004 | 4.227 | 4.239 | 4.227 | 4.239 | 19,813 | -0.02(-0.36%) |
Sep 22, 2004 | 4.254 | 4.254 | 4.227 | 4.254 | 23,202 | -0.00(-0.09%) |
Sep 21, 2004 | 4.258 | 4.258 | 4.227 | 4.258 | 16,945 | -0.02(-0.45%) |
Sep 20, 2004 | 4.277 | 4.277 | 4.265 | 4.277 | 20,334 | +0.00(+0.00%) |
Sep 17, 2004 | 4.239 | 4.277 | 4.219 | 4.277 | 19,031 | +0.05(+1.27%) |
Sep 16, 2004 | 4.265 | 4.265 | 4.219 | 4.223 | 15,902 | -0.08(-1.78%) |
Sep 15, 2004 | 4.315 | 4.334 | 4.300 | 4.300 | 29,720 | -0.02(-0.36%) |
Sep 14, 2004 | 4.308 | 4.315 | 4.277 | 4.315 | 9,385 | +0.00(+0.00%) |
Sep 13, 2004 | 4.315 | 4.354 | 4.277 | 4.315 | 19,552 | +0.03(+0.72%) |
Sep 10, 2004 | 4.338 | 4.411 | 4.285 | 4.285 | 8,081 | -0.05(-1.24%) |
Sep 09, 2004 | 4.354 | 4.392 | 4.338 | 4.338 | 8,081 | +0.00(+0.09%) |
Sep 08, 2004 | 4.315 | 4.334 | 4.311 | 4.334 | 17,988 | +0.01(+0.27%) |
Sep 07, 2004 | 4.296 | 4.354 | 4.296 | 4.323 | 2,346 | +0.03(+0.80%) |
Sep 03, 2004 | 4.315 | 4.315 | 4.288 | 4.288 | 3,389 | +0.00(+0.00%) |
Sep 02, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 521 | +0.00(+0.00%) |
Sep 01, 2004 | 4.288 | 4.319 | 4.219 | 4.288 | 9,385 | -0.02(-0.53%) |
Aug 31, 2004 | 4.277 | 4.311 | 4.277 | 4.311 | 4,431 | +0.03(+0.81%) |
Aug 30, 2004 | 4.411 | 4.411 | 4.277 | 4.277 | 8,603 | -0.12(-2.62%) |
Aug 27, 2004 | 4.354 | 4.392 | 4.334 | 4.392 | 2,607 | +0.02(+0.44%) |
Aug 26, 2004 | 4.411 | 4.411 | 4.373 | 4.373 | 11,470 | -0.03(-0.70%) |
Aug 25, 2004 | 4.411 | 4.411 | 4.334 | 4.403 | 18,770 | +0.03(+0.70%) |
Aug 24, 2004 | 4.277 | 4.373 | 4.277 | 4.373 | 11,992 | +0.12(+2.70%) |
Aug 23, 2004 | 4.239 | 4.258 | 4.239 | 4.258 | 3,649 | +0.02(+0.45%) |
Aug 20, 2004 | 4.219 | 4.239 | 4.200 | 4.239 | 9,906 | +0.02(+0.36%) |
Aug 19, 2004 | 4.216 | 4.277 | 4.200 | 4.223 | 9,646 | -0.03(-0.81%) |
Aug 18, 2004 | 4.162 | 4.258 | 4.162 | 4.258 | 39,626 | +0.10(+2.30%) |
Aug 17, 2004 | 4.219 | 4.219 | 4.143 | 4.162 | 51,879 | -0.06(-1.45%) |
Aug 16, 2004 | 4.258 | 4.258 | 4.223 | 4.223 | 8,342 | +0.00(+0.09%) |
Aug 13, 2004 | 4.189 | 4.242 | 4.181 | 4.219 | 32,327 | +0.08(+1.85%) |
Aug 12, 2004 | 4.143 | 4.146 | 4.089 | 4.143 | 9,385 | +0.04(+0.93%) |
Aug 11, 2004 | 4.239 | 4.239 | 4.104 | 4.104 | 9,385 | -0.12(-2.73%) |
Aug 10, 2004 | 4.277 | 4.308 | 4.219 | 4.219 | 4,953 | -0.00(-0.09%) |
Aug 09, 2004 | 4.219 | 4.273 | 4.181 | 4.223 | 19,031 | +0.00(+0.09%) |
Aug 06, 2004 | 4.392 | 4.411 | 4.162 | 4.219 | 60,483 | -0.21(-4.76%) |
Aug 05, 2004 | 4.565 | 4.565 | 4.430 | 4.430 | 8,603 | -0.15(-3.35%) |
Aug 04, 2004 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 4.756 | 4.756 | 4.584 | 4.584 | 49,272 | -0.17(-3.63%) |
Aug 02, 2004 | 4.795 | 4.795 | 4.634 | 4.756 | 32,587 | -0.02(-0.40%) |
Jul 30, 2004 | 4.660 | 4.776 | 4.641 | 4.776 | 56,572 | +0.16(+3.41%) |
Jul 29, 2004 | 4.449 | 4.637 | 4.219 | 4.618 | 61,526 | +0.13(+2.99%) |
Jul 28, 2004 | 4.507 | 4.507 | 4.354 | 4.484 | 8,342 | -0.11(-2.42%) |
Jul 27, 2004 | 4.641 | 4.645 | 4.595 | 4.595 | 10,688 | -0.07(-1.40%) |
Jul 26, 2004 | 4.718 | 4.718 | 4.660 | 4.660 | 2,085 | -0.10(-2.02%) |
Jul 23, 2004 | 4.791 | 4.791 | 4.646 | 4.756 | 27,895 | -0.00(-0.08%) |
Jul 22, 2004 | 4.756 | 4.787 | 4.737 | 4.760 | 50,055 | -0.02(-0.32%) |
Jul 21, 2004 | 4.737 | 4.791 | 4.737 | 4.776 | 34,673 | +0.01(+0.24%) |
Jul 20, 2004 | 4.737 | 4.795 | 4.737 | 4.764 | 45,883 | +0.08(+1.80%) |
Jul 19, 2004 | 4.795 | 4.795 | 4.680 | 4.680 | 29,459 | -0.08(-1.61%) |
Jul 16, 2004 | 4.691 | 4.791 | 4.660 | 4.756 | 48,751 | +0.08(+1.64%) |
Jul 15, 2004 | 4.641 | 4.680 | 4.641 | 4.680 | 38,844 | +0.02(+0.41%) |
Jul 14, 2004 | 4.603 | 4.660 | 4.595 | 4.660 | 52,140 | +0.10(+2.10%) |
Jul 13, 2004 | 4.553 | 4.603 | 4.507 | 4.565 | 61,004 | +0.00(+0.00%) |
Jul 12, 2004 | 4.507 | 4.599 | 4.507 | 4.565 | 67,000 | +0.06(+1.28%) |
Jul 09, 2004 | 4.507 | 4.526 | 4.488 | 4.507 | 33,109 | +0.00(+0.00%) |
Jul 08, 2004 | 4.480 | 4.526 | 4.430 | 4.507 | 75,082 | +0.06(+1.29%) |
Jul 07, 2004 | 4.449 | 4.488 | 4.449 | 4.449 | 6,256 | +0.02(+0.43%) |
Jul 06, 2004 | 4.393 | 4.449 | 4.393 | 4.430 | 33,370 | +0.06(+1.32%) |
Jul 02, 2004 | 4.388 | 4.388 | 4.354 | 4.373 | 22,941 | +0.04(+0.88%) |
Jul 01, 2004 | 4.315 | 4.346 | 4.315 | 4.334 | 35,716 | +0.02(+0.44%) |
Jun 30, 2004 | 4.338 | 4.350 | 4.315 | 4.315 | 11,731 | -0.02(-0.44%) |
Jun 29, 2004 | 4.327 | 4.334 | 4.315 | 4.334 | 28,938 | +0.02(+0.44%) |
Jun 28, 2004 | 4.296 | 4.373 | 4.265 | 4.315 | 55,269 | +0.06(+1.35%) |
Jun 25, 2004 | 4.281 | 4.484 | 4.258 | 4.258 | 54,487 | +0.00(+0.00%) |
Jun 24, 2004 | 4.219 | 4.296 | 4.219 | 4.258 | 86,292 | +0.04(+0.91%) |
Jun 23, 2004 | 4.196 | 4.219 | 4.162 | 4.219 | 13,556 | +0.04(+0.92%) |
Jun 22, 2004 | 4.192 | 4.219 | 4.123 | 4.181 | 21,377 | +0.02(+0.46%) |
Jun 21, 2004 | 4.070 | 4.162 | 4.047 | 4.162 | 21,638 | +0.09(+2.17%) |
Jun 18, 2004 | 4.104 | 4.181 | 4.070 | 4.074 | 33,370 | -0.07(-1.67%) |
Jun 17, 2004 | 4.100 | 4.154 | 4.100 | 4.143 | 15,642 | +0.07(+1.60%) |
Jun 16, 2004 | 4.104 | 4.162 | 4.066 | 4.077 | 17,727 | -0.03(-0.65%) |
Jun 15, 2004 | 4.028 | 4.116 | 4.028 | 4.104 | 20,595 | +0.06(+1.42%) |
Jun 14, 2004 | 3.989 | 4.047 | 3.970 | 4.047 | 40,930 | +0.04(+0.96%) |
Jun 10, 2004 | 3.836 | 4.008 | 3.836 | 4.008 | 27,373 | +0.16(+4.08%) |
Jun 09, 2004 | 3.836 | 3.889 | 3.836 | 3.851 | 13,295 | -0.00(-0.10%) |
Jun 08, 2004 | 3.836 | 3.943 | 3.836 | 3.855 | 27,634 | -0.01(-0.30%) |
Jun 07, 2004 | 3.859 | 3.874 | 3.859 | 3.866 | 13,295 | -0.00(-0.10%) |
Jun 04, 2004 | 3.870 | 3.870 | 3.870 | 3.870 | 1,564 | +0.03(+0.90%) |
Jun 03, 2004 | 3.870 | 3.870 | 3.836 | 3.836 | 3,389 | +0.00(+0.00%) |
Jun 02, 2004 | 3.740 | 3.836 | 3.740 | 3.836 | 6,256 | +0.09(+2.46%) |
Jun 01, 2004 | 3.836 | 3.836 | 3.744 | 3.744 | 4,692 | -0.13(-3.37%) |
May 28, 2004 | 3.874 | 3.893 | 3.866 | 3.874 | 4,953 | +0.00(+0.10%) |
May 27, 2004 | 3.951 | 3.951 | 3.870 | 3.870 | 7,560 | +0.03(+0.90%) |
May 26, 2004 | 3.797 | 3.874 | 3.797 | 3.836 | 4,431 | +0.00(+0.00%) |
May 25, 2004 | 3.866 | 3.874 | 3.797 | 3.836 | 6,256 | +0.00(+0.10%) |
May 24, 2004 | 3.682 | 3.851 | 3.682 | 3.832 | 3,910 | +0.15(+4.06%) |
May 21, 2004 | 3.602 | 3.682 | 3.602 | 3.682 | 15,642 | +0.08(+2.35%) |
May 20, 2004 | 3.529 | 3.598 | 3.529 | 3.598 | 3,910 | +0.03(+0.86%) |
May 19, 2004 | 3.452 | 3.567 | 3.452 | 3.567 | 30,241 | +0.15(+4.49%) |
May 18, 2004 | 3.540 | 3.548 | 3.414 | 3.414 | 38,323 | -0.13(-3.58%) |
May 17, 2004 | 3.452 | 3.540 | 3.452 | 3.540 | 14,599 | +0.09(+2.56%) |
May 14, 2004 | 3.540 | 3.540 | 3.452 | 3.452 | 5,474 | -0.07(-2.07%) |
May 13, 2004 | 3.740 | 3.740 | 3.375 | 3.525 | 28,677 | -0.20(-5.26%) |
May 12, 2004 | 3.797 | 3.797 | 3.721 | 3.721 | 7,038 | -0.12(-3.00%) |
May 11, 2004 | 3.797 | 3.893 | 3.797 | 3.836 | 8,863 | +0.02(+0.50%) |
May 10, 2004 | 3.817 | 3.855 | 3.805 | 3.817 | 14,860 | -0.02(-0.50%) |
May 07, 2004 | 3.874 | 3.947 | 3.797 | 3.836 | 35,716 | -0.03(-0.70%) |
May 06, 2004 | 3.824 | 3.874 | 3.824 | 3.863 | 6,517 | +0.04(+1.10%) |
May 05, 2004 | 3.855 | 3.893 | 3.767 | 3.820 | 41,451 | -0.05(-1.39%) |
May 04, 2004 | 3.836 | 3.912 | 3.836 | 3.874 | 21,116 | +0.02(+0.50%) |