Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.55 | 13.70 | 13.54 | 13.67 | 1,013,881 | +0.12(+0.86%) |
Apr 28, 2005 | 13.49 | 13.79 | 13.30 | 13.55 | 2,912,897 | -0.12(-0.85%) |
Apr 27, 2005 | 13.86 | 13.90 | 13.67 | 13.67 | 2,454,236 | -0.25(-1.79%) |
Apr 26, 2005 | 13.64 | 14.02 | 13.64 | 13.92 | 2,150,072 | +0.05(+0.38%) |
Apr 25, 2005 | 13.79 | 14.03 | 13.67 | 13.87 | 3,159,125 | +0.03(+0.23%) |
Apr 22, 2005 | 14.27 | 14.75 | 13.79 | 13.83 | 3,397,306 | -0.43(-3.05%) |
Apr 21, 2005 | 14.79 | 14.90 | 12.95 | 14.27 | 12,488,442 | -1.05(-6.85%) |
Apr 20, 2005 | 15.13 | 15.47 | 15.13 | 15.32 | 2,302,958 | +0.23(+1.51%) |
Apr 19, 2005 | 14.25 | 15.12 | 14.04 | 15.09 | 1,604,507 | +0.98(+6.92%) |
Apr 18, 2005 | 14.25 | 14.45 | 14.01 | 14.11 | 2,040,637 | -0.17(-1.22%) |
Apr 15, 2005 | 14.18 | 14.40 | 14.18 | 14.29 | 3,247,638 | +0.07(+0.52%) |
Apr 14, 2005 | 14.71 | 14.83 | 14.17 | 14.21 | 5,061,359 | -0.62(-4.16%) |
Apr 13, 2005 | 15.55 | 15.65 | 14.73 | 14.83 | 1,572,320 | -0.72(-4.64%) |
Apr 12, 2005 | 15.04 | 15.63 | 14.83 | 15.55 | 1,820,158 | +0.50(+3.35%) |
Apr 11, 2005 | 15.40 | 15.40 | 14.63 | 15.04 | 3,400,525 | -0.40(-2.59%) |
Apr 08, 2005 | 15.93 | 15.96 | 15.21 | 15.44 | 4,395,094 | -0.49(-3.07%) |
Apr 07, 2005 | 15.90 | 16.03 | 15.48 | 15.93 | 1,242,406 | +0.13(+0.80%) |
Apr 06, 2005 | 15.43 | 15.91 | 15.30 | 15.81 | 5,677,735 | +0.36(+2.35%) |
Apr 05, 2005 | 15.56 | 15.56 | 15.29 | 15.44 | 1,321,264 | -0.06(-0.37%) |
Apr 04, 2005 | 15.41 | 15.71 | 15.28 | 15.50 | 943,070 | +0.20(+1.28%) |
Apr 01, 2005 | 15.45 | 15.83 | 15.16 | 15.31 | 783,746 | -0.27(-1.74%) |
Mar 31, 2005 | 15.59 | 15.95 | 15.11 | 15.58 | 2,172,602 | +0.09(+0.56%) |
Mar 30, 2005 | 15.62 | 15.62 | 15.34 | 15.49 | 1,581,976 | -0.14(-0.87%) |
Mar 29, 2005 | 16.36 | 16.63 | 15.31 | 15.63 | 3,041,643 | -0.74(-4.50%) |
Mar 28, 2005 | 16.18 | 16.44 | 16.06 | 16.36 | 2,957,958 | +0.35(+2.20%) |
Mar 24, 2005 | 15.63 | 16.21 | 15.63 | 16.01 | 1,660,834 | +0.33(+2.08%) |
Mar 23, 2005 | 15.66 | 15.93 | 15.56 | 15.68 | 2,998,191 | -0.07(-0.44%) |
Mar 22, 2005 | 15.36 | 16.21 | 15.27 | 15.75 | 3,720,783 | +0.41(+2.64%) |
Mar 21, 2005 | 15.27 | 15.35 | 15.10 | 15.35 | 1,656,006 | +0.09(+0.62%) |
Mar 18, 2005 | 15.25 | 15.30 | 14.99 | 15.25 | 1,569,101 | +0.09(+0.61%) |
Mar 17, 2005 | 15.03 | 15.17 | 14.99 | 15.16 | 1,448,401 | +0.05(+0.35%) |
Mar 16, 2005 | 14.76 | 15.13 | 14.75 | 15.11 | 2,430,096 | +0.22(+1.49%) |
Mar 15, 2005 | 14.39 | 14.89 | 14.24 | 14.89 | 2,763,228 | +0.60(+4.17%) |
Mar 14, 2005 | 14.12 | 14.36 | 14.12 | 14.29 | 1,910,281 | +0.09(+0.65%) |
Mar 11, 2005 | 14.42 | 14.55 | 14.08 | 14.20 | 2,904,850 | -0.23(-1.58%) |
Mar 10, 2005 | 15.06 | 15.12 | 14.31 | 14.43 | 5,228,730 | -0.63(-4.21%) |
Mar 09, 2005 | 14.80 | 15.25 | 14.80 | 15.06 | 1,398,512 | +0.15(+1.03%) |
Mar 08, 2005 | 15.05 | 15.05 | 14.79 | 14.91 | 669,483 | -0.07(-0.45%) |
Mar 07, 2005 | 15.10 | 15.10 | 14.87 | 14.98 | 817,542 | -0.01(-0.03%) |
Mar 04, 2005 | 14.90 | 15.09 | 14.85 | 14.98 | 1,884,531 | +0.18(+1.19%) |
Mar 03, 2005 | 14.75 | 14.90 | 14.51 | 14.80 | 1,717,160 | +0.22(+1.50%) |
Mar 02, 2005 | 14.38 | 14.72 | 14.17 | 14.58 | 1,907,062 | +0.21(+1.43%) |
Mar 01, 2005 | 14.52 | 14.52 | 13.98 | 14.38 | 1,441,964 | -0.06(-0.41%) |
Feb 28, 2005 | 14.48 | 14.73 | 14.12 | 14.44 | 2,116,276 | +0.03(+0.22%) |
Feb 25, 2005 | 14.42 | 14.44 | 14.25 | 14.41 | 1,742,910 | +0.01(+0.09%) |
Feb 24, 2005 | 14.10 | 14.42 | 14.08 | 14.39 | 881,915 | +0.24(+1.69%) |
Feb 23, 2005 | 13.61 | 14.40 | 13.61 | 14.15 | 3,963,792 | +0.67(+4.96%) |
Feb 22, 2005 | 13.64 | 13.64 | 13.45 | 13.49 | 3,154,297 | -0.18(-1.29%) |
Feb 18, 2005 | 14.12 | 14.12 | 13.60 | 13.66 | 2,309,396 | -0.51(-3.61%) |
Feb 17, 2005 | 14.51 | 14.51 | 14.13 | 14.17 | 1,950,514 | -0.27(-1.84%) |
Feb 16, 2005 | 14.54 | 14.60 | 13.88 | 14.44 | 3,524,444 | -0.05(-0.38%) |
Feb 15, 2005 | 15.05 | 15.05 | 14.36 | 14.50 | 2,854,960 | -0.47(-3.12%) |
Feb 14, 2005 | 15.46 | 15.66 | 14.77 | 14.96 | 1,536,915 | -0.41(-2.65%) |
Feb 11, 2005 | 14.73 | 15.69 | 14.16 | 15.37 | 2,755,182 | +0.41(+2.76%) |
Feb 10, 2005 | 15.07 | 15.11 | 14.83 | 14.96 | 1,641,522 | +0.15(+0.99%) |
Feb 09, 2005 | 14.98 | 15.11 | 14.22 | 14.81 | 3,188,093 | +0.26(+1.76%) |
Feb 08, 2005 | 13.97 | 14.62 | 13.96 | 14.56 | 1,380,809 | +0.29(+2.02%) |
Feb 07, 2005 | 14.26 | 14.69 | 13.86 | 14.27 | 2,619,998 | +0.23(+1.67%) |
Feb 04, 2005 | 14.25 | 14.34 | 13.86 | 14.03 | 1,245,625 | -0.22(-1.55%) |
Feb 03, 2005 | 14.25 | 14.52 | 14.19 | 14.25 | 2,008,450 | -0.24(-1.63%) |
Feb 02, 2005 | 13.66 | 14.50 | 13.35 | 14.49 | 2,890,366 | +0.79(+5.77%) |
Feb 01, 2005 | 13.59 | 13.86 | 13.47 | 13.70 | 1,232,750 | +0.16(+1.21%) |
Jan 31, 2005 | 13.59 | 13.59 | 13.41 | 13.54 | 1,549,789 | +0.22(+1.64%) |
Jan 28, 2005 | 13.76 | 13.76 | 13.10 | 13.32 | 563,267 | -0.30(-2.19%) |
Jan 27, 2005 | 14.03 | 14.03 | 13.45 | 13.62 | 986,522 | -0.33(-2.37%) |
Jan 26, 2005 | 13.58 | 14.07 | 13.56 | 13.95 | 2,282,037 | +0.53(+3.93%) |
Jan 25, 2005 | 12.81 | 13.50 | 12.81 | 13.42 | 1,882,922 | +0.52(+4.03%) |
Jan 24, 2005 | 13.31 | 13.31 | 12.78 | 12.90 | 1,108,832 | -0.41(-3.10%) |
Jan 21, 2005 | 13.48 | 13.53 | 13.20 | 13.31 | 1,028,365 | -0.07(-0.50%) |
Jan 20, 2005 | 13.58 | 13.66 | 13.30 | 13.38 | 1,998,794 | -0.28(-2.07%) |
Jan 19, 2005 | 13.31 | 14.02 | 13.22 | 13.66 | 7,082,684 | +1.14(+9.07%) |
Jan 18, 2005 | 12.21 | 12.56 | 12.21 | 12.53 | 2,452,627 | +0.12(+0.94%) |
Jan 14, 2005 | 12.39 | 12.43 | 12.16 | 12.41 | 1,681,755 | +0.10(+0.81%) |
Jan 13, 2005 | 12.42 | 12.42 | 12.25 | 12.31 | 880,306 | -0.08(-0.62%) |
Jan 12, 2005 | 12.35 | 12.47 | 12.35 | 12.39 | 1,528,868 | +0.03(+0.24%) |
Jan 11, 2005 | 12.44 | 12.60 | 12.22 | 12.36 | 1,255,281 | +0.01(+0.06%) |
Jan 10, 2005 | 12.03 | 12.44 | 12.03 | 12.35 | 1,868,438 | +0.12(+1.00%) |
Jan 07, 2005 | 12.45 | 12.45 | 12.06 | 12.23 | 606,719 | -0.22(-1.78%) |
Jan 06, 2005 | 12.31 | 12.49 | 12.31 | 12.45 | 1,351,841 | +0.13(+1.03%) |
Jan 05, 2005 | 12.43 | 12.48 | 12.29 | 12.32 | 1,311,608 | -0.18(-1.41%) |
Jan 04, 2005 | 12.63 | 12.70 | 12.45 | 12.50 | 1,380,809 | -0.10(-0.81%) |
Jan 03, 2005 | 12.86 | 12.97 | 12.08 | 12.60 | 4,348,424 | -0.38(-2.91%) |
Dec 31, 2004 | 13.01 | 13.19 | 12.81 | 12.98 | 498,893 | +0.10(+0.81%) |
Dec 30, 2004 | 13.15 | 13.19 | 12.81 | 12.87 | 592,235 | -0.15(-1.18%) |
Dec 29, 2004 | 13.43 | 13.48 | 12.94 | 13.03 | 590,626 | -0.45(-3.37%) |
Dec 28, 2004 | 12.85 | 13.49 | 12.79 | 13.48 | 1,221,485 | +0.63(+4.93%) |
Dec 27, 2004 | 13.50 | 13.50 | 12.78 | 12.85 | 1,166,768 | -0.47(-3.55%) |
Dec 23, 2004 | 13.23 | 13.67 | 12.98 | 13.32 | 896,399 | +0.16(+1.25%) |
Dec 22, 2004 | 12.68 | 13.29 | 12.48 | 13.16 | 1,532,087 | +0.60(+4.81%) |
Dec 21, 2004 | 12.93 | 13.03 | 12.49 | 12.55 | 4,364,517 | -0.41(-3.14%) |
Dec 20, 2004 | 13.37 | 13.63 | 12.96 | 12.96 | 3,752,970 | -0.24(-1.84%) |
Dec 17, 2004 | 12.78 | 13.48 | 12.78 | 13.21 | 5,355,868 | +0.17(+1.28%) |
Dec 16, 2004 | 11.42 | 13.17 | 11.42 | 13.04 | 16,954,348 | +2.17(+20.02%) |
Dec 15, 2004 | 10.67 | 10.89 | 10.48 | 10.86 | 1,124,925 | +0.15(+1.42%) |
Dec 14, 2004 | 10.79 | 10.79 | 10.33 | 10.71 | 751,559 | -0.07(-0.69%) |
Dec 13, 2004 | 10.37 | 10.79 | 10.21 | 10.79 | 1,068,598 | +0.29(+2.72%) |
Dec 10, 2004 | 10.81 | 10.88 | 10.34 | 10.50 | 1,581,976 | -0.29(-2.65%) |
Dec 09, 2004 | 10.96 | 11.02 | 10.79 | 10.79 | 2,116,276 | -0.17(-1.56%) |
Dec 08, 2004 | 10.97 | 11.09 | 10.79 | 10.96 | 598,672 | +0.11(+1.03%) |
Dec 07, 2004 | 11.15 | 11.15 | 10.82 | 10.85 | 978,475 | -0.13(-1.22%) |
Dec 06, 2004 | 10.94 | 11.14 | 10.94 | 10.98 | 952,726 | +0.04(+0.36%) |
Dec 03, 2004 | 11.18 | 11.18 | 10.94 | 10.94 | 1,355,060 | -0.09(-0.79%) |
Dec 02, 2004 | 11.02 | 11.18 | 10.94 | 11.03 | 450,613 | +0.07(+0.68%) |
Dec 01, 2004 | 10.94 | 11.04 | 10.91 | 10.95 | 894,790 | +0.14(+1.31%) |
Nov 30, 2004 | 10.75 | 10.81 | 10.69 | 10.81 | 767,652 | -0.02(-0.18%) |
Nov 29, 2004 | 10.91 | 10.91 | 10.77 | 10.83 | 683,967 | +0.02(+0.21%) |
Nov 26, 2004 | 10.82 | 10.89 | 10.79 | 10.81 | 210,822 | +0.02(+0.21%) |
Nov 24, 2004 | 10.85 | 11.05 | 10.73 | 10.79 | 795,011 | -0.19(-1.70%) |
Nov 23, 2004 | 11.00 | 11.02 | 10.81 | 10.97 | 413,599 | +0.02(+0.20%) |
Nov 22, 2004 | 10.60 | 11.00 | 10.60 | 10.95 | 708,107 | +0.25(+2.37%) |
Nov 19, 2004 | 10.70 | 10.80 | 10.63 | 10.70 | 1,375,981 | -0.11(-1.06%) |
Nov 18, 2004 | 11.02 | 11.13 | 10.73 | 10.81 | 1,380,809 | -0.21(-1.87%) |
Nov 17, 2004 | 11.16 | 11.28 | 10.94 | 11.02 | 1,612,554 | -0.06(-0.52%) |
Nov 16, 2004 | 10.91 | 11.27 | 10.79 | 11.08 | 1,548,180 | +0.25(+2.32%) |
Nov 15, 2004 | 10.79 | 10.96 | 10.73 | 10.82 | 1,260,109 | -0.04(-0.39%) |
Nov 12, 2004 | 11.01 | 11.01 | 10.79 | 10.87 | 571,314 | +0.00(+0.02%) |
Nov 11, 2004 | 10.93 | 11.04 | 10.66 | 10.86 | 564,876 | +0.20(+1.86%) |
Nov 10, 2004 | 10.87 | 10.87 | 10.51 | 10.67 | 1,726,816 | -0.05(-0.46%) |
Nov 09, 2004 | 10.54 | 10.93 | 10.45 | 10.71 | 1,594,851 | +0.22(+2.13%) |
Nov 08, 2004 | 10.54 | 10.54 | 10.39 | 10.49 | 2,716,558 | -0.02(-0.24%) |
Nov 05, 2004 | 10.39 | 10.60 | 10.16 | 10.52 | 1,028,365 | +0.17(+1.63%) |
Nov 04, 2004 | 9.944 | 10.56 | 9.738 | 10.35 | 2,417,221 | +0.48(+4.91%) |
Nov 03, 2004 | 9.646 | 9.877 | 9.522 | 9.862 | 1,416,215 | +0.22(+2.24%) |
Nov 02, 2004 | 9.435 | 9.723 | 9.358 | 9.646 | 1,971,435 | +0.06(+0.60%) |
Nov 01, 2004 | 9.803 | 9.982 | 9.465 | 9.589 | 2,220,882 | -0.41(-4.08%) |
Oct 29, 2004 | 9.843 | 10.03 | 9.644 | 9.997 | 1,662,443 | +0.07(+0.70%) |
Oct 28, 2004 | 9.853 | 10.27 | 9.853 | 9.927 | 1,116,878 | -0.11(-1.14%) |
Oct 27, 2004 | 9.818 | 10.12 | 9.693 | 10.04 | 1,544,961 | +0.24(+2.43%) |
Oct 26, 2004 | 9.706 | 9.803 | 9.435 | 9.803 | 2,105,010 | +0.02(+0.18%) |
Oct 25, 2004 | 10.52 | 10.54 | 9.524 | 9.785 | 3,865,623 | -0.75(-7.15%) |
Oct 22, 2004 | 10.42 | 10.54 | 10.39 | 10.54 | 1,923,155 | +0.07(+0.64%) |
Oct 21, 2004 | 10.17 | 10.70 | 9.818 | 10.47 | 1,921,546 | +0.46(+4.59%) |
Oct 20, 2004 | 10.14 | 10.14 | 9.820 | 10.01 | 737,075 | +0.04(+0.40%) |
Oct 19, 2004 | 10.04 | 10.29 | 9.972 | 9.972 | 1,733,254 | -0.02(-0.20%) |
Oct 18, 2004 | 9.992 | 10.03 | 9.780 | 9.992 | 840,073 | +0.06(+0.65%) |
Oct 15, 2004 | 9.457 | 9.989 | 9.457 | 9.927 | 1,279,421 | +0.39(+4.12%) |
Oct 14, 2004 | 9.557 | 9.855 | 9.395 | 9.534 | 1,472,541 | +0.11(+1.19%) |
Oct 13, 2004 | 9.698 | 9.703 | 9.375 | 9.423 | 558,439 | -0.25(-2.57%) |
Oct 12, 2004 | 9.614 | 9.795 | 9.614 | 9.671 | 1,079,864 | -0.03(-0.36%) |
Oct 11, 2004 | 9.594 | 9.708 | 9.567 | 9.706 | 1,239,188 | +0.16(+1.69%) |
Oct 08, 2004 | 9.644 | 9.679 | 9.544 | 9.544 | 3,693,424 | -0.10(-1.06%) |
Oct 07, 2004 | 9.805 | 9.805 | 9.641 | 9.646 | 2,954,739 | -0.13(-1.37%) |
Oct 06, 2004 | 9.293 | 9.830 | 9.261 | 9.780 | 3,188,093 | +0.43(+4.65%) |
Oct 05, 2004 | 9.321 | 9.395 | 9.216 | 9.345 | 1,668,880 | +0.02(+0.27%) |
Oct 04, 2004 | 9.286 | 9.358 | 9.047 | 9.321 | 1,208,610 | +0.06(+0.64%) |
Oct 01, 2004 | 9.244 | 9.336 | 9.184 | 9.261 | 1,982,701 | +0.00(+0.03%) |
Sep 30, 2004 | 9.246 | 9.393 | 9.221 | 9.258 | 2,087,307 | -0.13(-1.35%) |
Sep 29, 2004 | 8.998 | 9.388 | 8.938 | 9.385 | 5,220,683 | +0.41(+4.57%) |
Sep 28, 2004 | 8.933 | 8.995 | 8.893 | 8.975 | 2,175,821 | +0.08(+0.95%) |
Sep 27, 2004 | 8.786 | 8.938 | 8.786 | 8.891 | 1,973,045 | +0.03(+0.36%) |
Sep 24, 2004 | 8.774 | 8.943 | 8.727 | 8.858 | 1,229,532 | +0.13(+1.54%) |
Sep 23, 2004 | 8.724 | 8.878 | 8.630 | 8.724 | 1,216,657 | -0.05(-0.57%) |
Sep 22, 2004 | 8.786 | 8.811 | 8.712 | 8.774 | 1,892,578 | -0.04(-0.42%) |
Sep 21, 2004 | 8.364 | 8.871 | 8.364 | 8.811 | 2,592,639 | +0.41(+4.91%) |
Sep 20, 2004 | 8.319 | 8.441 | 7.954 | 8.399 | 1,940,858 | +0.26(+3.24%) |
Sep 17, 2004 | 7.906 | 8.138 | 7.832 | 8.135 | 1,662,443 | +0.24(+3.09%) |
Sep 16, 2004 | 7.705 | 7.891 | 7.678 | 7.891 | 2,975,661 | +0.26(+3.35%) |
Sep 15, 2004 | 7.456 | 7.680 | 7.407 | 7.635 | 1,514,384 | +0.18(+2.40%) |
Sep 14, 2004 | 7.568 | 7.568 | 7.456 | 7.456 | 783,746 | -0.10(-1.32%) |
Sep 13, 2004 | 7.693 | 7.693 | 7.506 | 7.556 | 1,055,724 | -0.07(-0.88%) |
Sep 10, 2004 | 7.630 | 7.690 | 7.568 | 7.623 | 859,385 | -0.01(-0.10%) |
Sep 09, 2004 | 7.392 | 7.655 | 7.387 | 7.630 | 1,041,239 | +0.19(+2.50%) |
Sep 08, 2004 | 7.332 | 7.516 | 7.307 | 7.444 | 1,392,075 | +0.00(+0.00%) |
Sep 07, 2004 | 7.208 | 7.479 | 7.208 | 7.444 | 2,426,877 | +0.08(+1.05%) |
Sep 03, 2004 | 7.268 | 7.372 | 7.158 | 7.367 | 1,839,470 | +0.10(+1.37%) |
Sep 02, 2004 | 6.706 | 7.307 | 6.587 | 7.268 | 5,540,941 | +0.65(+9.84%) |
Sep 01, 2004 | 6.562 | 6.758 | 6.562 | 6.616 | 4,314,628 | +0.02(+0.38%) |
Aug 31, 2004 | 6.823 | 6.823 | 6.527 | 6.592 | 3,247,638 | -0.17(-2.54%) |
Aug 30, 2004 | 6.897 | 6.937 | 6.736 | 6.763 | 690,404 | -0.16(-2.33%) |
Aug 27, 2004 | 6.882 | 6.935 | 6.795 | 6.925 | 1,580,367 | +0.06(+0.94%) |
Aug 26, 2004 | 6.882 | 7.019 | 6.701 | 6.860 | 2,537,921 | -0.04(-0.54%) |
Aug 25, 2004 | 7.081 | 7.081 | 6.810 | 6.897 | 1,108,832 | -0.11(-1.63%) |
Aug 24, 2004 | 7.104 | 7.138 | 6.840 | 7.012 | 1,762,222 | +0.11(+1.55%) |
Aug 23, 2004 | 7.208 | 7.208 | 6.862 | 6.905 | 1,765,440 | -0.21(-2.94%) |
Aug 20, 2004 | 7.220 | 7.287 | 7.056 | 7.114 | 1,261,718 | -0.08(-1.07%) |
Aug 19, 2004 | 7.367 | 7.444 | 7.106 | 7.191 | 970,429 | +3.61(+100.83%) |
Aug 17, 2004 | 3.527 | 3.598 | 3.480 | 3.580 | 236,974 | +0.10(+2.89%) |
Aug 16, 2004 | 3.450 | 3.486 | 3.339 | 3.480 | 319,855 | +0.06(+1.82%) |
Aug 13, 2004 | 3.575 | 3.579 | 3.285 | 3.418 | 384,228 | -0.17(-4.65%) |
Aug 12, 2004 | 3.620 | 3.727 | 3.552 | 3.584 | 151,679 | -0.09(-2.53%) |
Aug 11, 2004 | 3.660 | 3.744 | 3.633 | 3.677 | 202,373 | -0.10(-2.60%) |
Aug 10, 2004 | 3.573 | 3.787 | 3.548 | 3.775 | 449,004 | +0.20(+5.63%) |
Aug 09, 2004 | 3.511 | 3.697 | 3.511 | 3.574 | 758,407 | +0.06(+1.59%) |
Aug 06, 2004 | 3.795 | 3.808 | 3.486 | 3.518 | 576,946 | -0.29(-7.69%) |
Aug 05, 2004 | 3.915 | 3.915 | 3.778 | 3.812 | 464,293 | -0.06(-1.48%) |
Aug 04, 2004 | 3.948 | 3.956 | 3.869 | 3.869 | 401,931 | -0.08(-1.98%) |
Aug 03, 2004 | 4.039 | 4.040 | 3.922 | 3.947 | 301,750 | -0.13(-3.20%) |
Aug 02, 2004 | 4.033 | 4.077 | 3.976 | 4.077 | 291,289 | +0.02(+0.52%) |
Jul 30, 2004 | 4.099 | 4.128 | 4.005 | 4.056 | 276,805 | -0.04(-1.03%) |
Jul 29, 2004 | 3.995 | 4.118 | 3.987 | 4.099 | 334,339 | +0.10(+2.58%) |
Jul 28, 2004 | 3.994 | 4.002 | 3.953 | 3.995 | 454,637 | +0.03(+0.78%) |
Jul 27, 2004 | 3.927 | 4.004 | 3.870 | 3.964 | 1,019,111 | +0.04(+0.95%) |
Jul 26, 2004 | 4.008 | 4.008 | 3.880 | 3.927 | 697,646 | -0.06(-1.47%) |
Jul 23, 2004 | 4.027 | 4.188 | 3.983 | 3.986 | 614,766 | -0.05(-1.14%) |
Jul 22, 2004 | 4.187 | 4.187 | 3.872 | 4.031 | 550,392 | -0.12(-2.87%) |
Jul 21, 2004 | 4.162 | 4.232 | 4.039 | 4.151 | 529,069 | -0.01(-0.30%) |
Jul 20, 2004 | 4.089 | 4.187 | 4.025 | 4.163 | 350,835 | +0.11(+2.63%) |
Jul 19, 2004 | 4.041 | 4.151 | 3.958 | 4.056 | 397,103 | +0.00(+0.12%) |
Jul 16, 2004 | 3.971 | 4.051 | 3.949 | 4.051 | 352,444 | +0.01(+0.15%) |
Jul 15, 2004 | 4.114 | 4.114 | 3.959 | 4.045 | 424,059 | +0.01(+0.18%) |
Jul 14, 2004 | 3.927 | 4.091 | 3.911 | 4.038 | 542,346 | +0.08(+2.04%) |
Jul 13, 2004 | 4.074 | 4.153 | 3.906 | 3.957 | 1,239,188 | -0.17(-4.07%) |
Jul 12, 2004 | 4.182 | 4.200 | 4.076 | 4.125 | 490,847 | -0.06(-1.51%) |
Jul 09, 2004 | 4.142 | 4.283 | 4.142 | 4.188 | 1,260,109 | +0.05(+1.11%) |
Jul 08, 2004 | 4.409 | 4.409 | 4.064 | 4.142 | 911,688 | -0.24(-5.39%) |
Jul 07, 2004 | 4.406 | 4.514 | 4.281 | 4.378 | 667,069 | -0.05(-1.21%) |
Jul 06, 2004 | 4.392 | 4.432 | 4.363 | 4.432 | 1,063,368 | +0.02(+0.51%) |
Jul 02, 2004 | 4.295 | 4.409 | 4.214 | 4.409 | 636,089 | +0.11(+2.48%) |
Jul 01, 2004 | 4.246 | 4.312 | 4.232 | 4.302 | 753,571 | +0.06(+1.53%) |
Jun 30, 2004 | 4.176 | 4.285 | 4.163 | 4.238 | 1,427,882 | +0.09(+2.16%) |
Jun 29, 2004 | 4.194 | 4.256 | 4.138 | 4.148 | 6,693,628 | -0.22(-5.01%) |
Jun 28, 2004 | 4.648 | 4.675 | 4.351 | 4.367 | 961,980 | -0.31(-6.69%) |
Jun 25, 2004 | 4.834 | 4.865 | 4.192 | 4.680 | 2,019,313 | -0.15(-3.19%) |
Jun 24, 2004 | 4.601 | 4.893 | 4.598 | 4.834 | 700,060 | +0.23(+5.08%) |
Jun 23, 2004 | 4.350 | 4.679 | 4.333 | 4.601 | 543,150 | +0.26(+6.04%) |
Jun 22, 2004 | 4.102 | 4.338 | 4.101 | 4.338 | 259,505 | +0.23(+5.69%) |
Jun 21, 2004 | 4.101 | 4.176 | 4.101 | 4.105 | 98,974 | +0.01(+0.15%) |
Jun 18, 2004 | 4.019 | 4.223 | 3.989 | 4.099 | 649,769 | +0.07(+1.63%) |
Jun 17, 2004 | 4.031 | 4.097 | 4.014 | 4.033 | 81,271 | -0.07(-1.64%) |
Jun 16, 2004 | 4.070 | 4.100 | 4.002 | 4.100 | 108,630 | +0.03(+0.67%) |
Jun 15, 2004 | 4.004 | 4.101 | 4.004 | 4.072 | 485,214 | +0.06(+1.46%) |
Jun 14, 2004 | 4.089 | 4.089 | 3.977 | 4.014 | 222,088 | -0.03(-0.80%) |
Jun 10, 2004 | 3.853 | 4.075 | 3.853 | 4.046 | 89,720 | +0.16(+4.16%) |
Jun 09, 2004 | 4.188 | 4.200 | 3.809 | 3.885 | 313,015 | -0.31(-7.41%) |
Jun 08, 2004 | 4.238 | 4.239 | 4.120 | 4.196 | 75,236 | -0.02(-0.53%) |
Jun 07, 2004 | 4.120 | 4.244 | 4.120 | 4.218 | 197,143 | +0.01(+0.15%) |
Jun 04, 2004 | 4.145 | 4.223 | 4.117 | 4.212 | 70,810 | +0.09(+2.11%) |
Jun 03, 2004 | 4.255 | 4.255 | 4.027 | 4.125 | 133,574 | -0.11(-2.55%) |
Jun 02, 2004 | 4.289 | 4.289 | 4.223 | 4.233 | 48,682 | +0.05(+1.28%) |
Jun 01, 2004 | 4.041 | 4.274 | 4.041 | 4.179 | 142,426 | +0.11(+2.59%) |
May 28, 2004 | 4.316 | 4.319 | 4.012 | 4.074 | 125,125 | -0.20(-4.60%) |
May 27, 2004 | 4.343 | 4.350 | 4.255 | 4.270 | 105,009 | +0.01(+0.20%) |
May 26, 2004 | 4.232 | 4.438 | 4.232 | 4.261 | 173,808 | +0.04(+0.85%) |
May 25, 2004 | 4.009 | 4.254 | 4.009 | 4.225 | 457,051 | +0.17(+4.13%) |
May 24, 2004 | 4.076 | 4.076 | 3.952 | 4.058 | 254,677 | -0.03(-0.64%) |
May 21, 2004 | 3.958 | 4.084 | 3.942 | 4.084 | 152,484 | +0.11(+2.78%) |
May 20, 2004 | 4.069 | 4.070 | 3.942 | 3.973 | 373,365 | -0.09(-2.32%) |
May 19, 2004 | 4.157 | 4.157 | 4.039 | 4.068 | 196,338 | -0.03(-0.85%) |
May 18, 2004 | 4.101 | 4.126 | 4.064 | 4.102 | 85,697 | +0.01(+0.15%) |
May 17, 2004 | 4.137 | 4.137 | 4.019 | 4.096 | 143,633 | -0.06(-1.38%) |
May 14, 2004 | 4.071 | 4.157 | 4.071 | 4.153 | 107,020 | +0.02(+0.51%) |
May 13, 2004 | 4.253 | 4.253 | 4.097 | 4.132 | 136,391 | -0.01(-0.30%) |
May 12, 2004 | 4.163 | 4.163 | 4.087 | 4.145 | 98,169 | -0.01(-0.15%) |
May 11, 2004 | 4.009 | 4.230 | 4.008 | 4.151 | 178,233 | +0.08(+1.95%) |
May 10, 2004 | 4.304 | 4.304 | 3.937 | 4.071 | 355,260 | -0.16(-3.85%) |
May 07, 2004 | 4.300 | 4.300 | 4.174 | 4.234 | 123,114 | -0.06(-1.42%) |
May 06, 2004 | 4.374 | 4.434 | 4.259 | 4.295 | 165,761 | +0.02(+0.47%) |
May 05, 2004 | 4.161 | 4.374 | 4.100 | 4.275 | 203,580 | +0.13(+3.06%) |
May 04, 2004 | 4.365 | 4.411 | 4.039 | 4.148 | 338,362 | -0.22(-5.06%) |