Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.189 | 5.372 | 5.189 | 5.267 | 204,952 | +0.07(+1.30%) |
Apr 28, 2005 | 5.413 | 5.507 | 5.195 | 5.199 | 352,024 | -0.26(-4.68%) |
Apr 27, 2005 | 5.537 | 5.546 | 5.413 | 5.454 | 311,554 | -0.07(-1.25%) |
Apr 26, 2005 | 5.485 | 5.543 | 5.410 | 5.524 | 386,064 | +0.12(+2.20%) |
Apr 25, 2005 | 5.463 | 5.463 | 5.358 | 5.405 | 423,681 | +0.02(+0.46%) |
Apr 22, 2005 | 5.385 | 5.526 | 5.344 | 5.380 | 686,944 | +0.02(+0.36%) |
Apr 21, 2005 | 5.416 | 5.443 | 5.319 | 5.361 | 434,370 | +0.01(+0.15%) |
Apr 20, 2005 | 5.294 | 5.546 | 5.275 | 5.352 | 411,066 | +0.06(+1.15%) |
Apr 19, 2005 | 5.206 | 5.385 | 5.192 | 5.292 | 367,884 | +0.08(+1.54%) |
Apr 18, 2005 | 4.933 | 5.217 | 4.836 | 5.211 | 137,307 | +0.22(+4.31%) |
Apr 15, 2005 | 5.214 | 5.214 | 4.822 | 4.996 | 236,993 | -0.19(-3.57%) |
Apr 14, 2005 | 5.203 | 5.214 | 5.024 | 5.181 | 357,633 | -0.01(-0.11%) |
Apr 13, 2005 | 5.165 | 5.225 | 5.082 | 5.187 | 440,609 | +0.04(+0.70%) |
Apr 12, 2005 | 4.935 | 5.214 | 4.935 | 5.151 | 630,716 | +0.18(+3.55%) |
Apr 11, 2005 | 4.927 | 5.040 | 4.921 | 4.974 | 249,391 | +0.02(+0.45%) |
Apr 08, 2005 | 4.957 | 5.013 | 4.902 | 4.952 | 178,490 | -0.01(-0.28%) |
Apr 07, 2005 | 4.897 | 5.054 | 4.863 | 4.966 | 428,671 | +0.10(+2.16%) |
Apr 06, 2005 | 4.819 | 4.930 | 4.747 | 4.861 | 93,063 | +0.04(+0.86%) |
Apr 05, 2005 | 4.709 | 4.819 | 4.604 | 4.819 | 247,425 | +0.11(+2.41%) |
Apr 04, 2005 | 4.739 | 4.739 | 4.571 | 4.706 | 341,433 | -0.04(-0.93%) |
Apr 01, 2005 | 4.761 | 4.830 | 4.662 | 4.750 | 209,319 | -0.08(-1.71%) |
Mar 31, 2005 | 4.897 | 4.916 | 4.753 | 4.833 | 156,780 | -0.04(-0.74%) |
Mar 30, 2005 | 4.825 | 4.930 | 4.781 | 4.869 | 107,166 | +0.05(+0.97%) |
Mar 29, 2005 | 4.712 | 4.919 | 4.670 | 4.822 | 241,783 | +0.07(+1.51%) |
Mar 28, 2005 | 4.794 | 4.888 | 4.689 | 4.750 | 302,259 | -0.03(-0.58%) |
Mar 24, 2005 | 4.858 | 4.858 | 4.756 | 4.778 | 89,602 | -0.07(-1.54%) |
Mar 23, 2005 | 4.891 | 4.944 | 4.772 | 4.852 | 98,049 | -0.10(-2.12%) |
Mar 22, 2005 | 4.819 | 4.971 | 4.695 | 4.957 | 265,887 | +0.12(+2.57%) |
Mar 21, 2005 | 4.828 | 4.852 | 4.612 | 4.833 | 885,310 | +0.04(+0.92%) |
Mar 18, 2005 | 4.745 | 4.817 | 4.643 | 4.789 | 211,104 | -0.01(-0.23%) |
Mar 17, 2005 | 4.698 | 4.825 | 4.698 | 4.800 | 421,400 | -0.02(-0.46%) |
Mar 16, 2005 | 4.847 | 4.883 | 4.695 | 4.822 | 140,102 | -0.12(-2.46%) |
Mar 15, 2005 | 4.883 | 4.971 | 4.819 | 4.944 | 385,427 | +0.00(+0.06%) |
Mar 14, 2005 | 4.819 | 4.941 | 4.775 | 4.941 | 304,392 | +0.09(+1.82%) |
Mar 11, 2005 | 4.886 | 4.930 | 4.830 | 4.852 | 131,510 | -0.02(-0.34%) |
Mar 10, 2005 | 5.040 | 5.040 | 4.811 | 4.869 | 251,596 | -0.12(-2.38%) |
Mar 09, 2005 | 4.880 | 5.137 | 4.880 | 4.988 | 726,535 | +0.04(+0.84%) |
Mar 08, 2005 | 4.761 | 4.966 | 4.703 | 4.946 | 131,807 | +0.11(+2.23%) |
Mar 07, 2005 | 4.819 | 4.863 | 4.695 | 4.839 | 159,155 | -0.14(-2.77%) |
Mar 04, 2005 | 4.902 | 4.985 | 4.897 | 4.977 | 197,348 | +0.10(+2.04%) |
Mar 03, 2005 | 4.764 | 4.971 | 4.725 | 4.877 | 703,162 | +0.13(+2.67%) |
Mar 02, 2005 | 4.598 | 4.770 | 4.554 | 4.750 | 348,476 | +0.27(+6.04%) |
Mar 01, 2005 | 4.571 | 4.573 | 4.366 | 4.480 | 120,781 | -0.01(-0.18%) |
Feb 28, 2005 | 4.518 | 4.800 | 4.480 | 4.488 | 261,452 | -0.10(-2.28%) |
Feb 25, 2005 | 4.284 | 4.620 | 4.284 | 4.593 | 342,860 | +0.26(+6.06%) |
Feb 24, 2005 | 4.087 | 4.330 | 4.087 | 4.330 | 60,157 | +0.22(+5.31%) |
Feb 23, 2005 | 4.018 | 4.129 | 3.991 | 4.112 | 72,131 | +0.14(+3.40%) |
Feb 22, 2005 | 4.013 | 4.013 | 3.936 | 3.977 | 52,922 | -0.08(-2.04%) |
Feb 18, 2005 | 4.110 | 4.168 | 4.027 | 4.060 | 36,646 | +0.00(+0.00%) |
Feb 17, 2005 | 4.123 | 4.137 | 4.049 | 4.060 | 84,923 | -0.04(-1.08%) |
Feb 16, 2005 | 4.184 | 4.212 | 4.104 | 4.104 | 73,735 | -0.10(-2.37%) |
Feb 15, 2005 | 3.980 | 4.281 | 3.980 | 4.203 | 70,252 | +0.20(+4.97%) |
Feb 14, 2005 | 3.949 | 4.032 | 3.949 | 4.005 | 92,694 | +0.06(+1.40%) |
Feb 11, 2005 | 3.924 | 3.971 | 3.924 | 3.949 | 117,178 | +0.01(+0.28%) |
Feb 10, 2005 | 3.897 | 4.016 | 3.897 | 3.938 | 131,100 | +0.04(+0.99%) |
Feb 09, 2005 | 3.999 | 4.024 | 3.900 | 3.900 | 112,826 | -0.06(-1.60%) |
Feb 08, 2005 | 3.971 | 4.126 | 3.936 | 3.963 | 194,900 | -0.10(-2.38%) |
Feb 07, 2005 | 3.864 | 4.076 | 3.864 | 4.060 | 332,747 | +0.21(+5.38%) |
Feb 04, 2005 | 3.822 | 3.866 | 3.811 | 3.853 | 254,283 | +0.06(+1.68%) |
Feb 03, 2005 | 3.781 | 3.839 | 3.759 | 3.789 | 605,062 | +0.11(+3.08%) |
Feb 02, 2005 | 3.552 | 3.712 | 3.552 | 3.676 | 53,523 | -0.01(-0.30%) |
Feb 01, 2005 | 3.386 | 3.687 | 3.386 | 3.687 | 256,064 | +0.23(+6.71%) |
Jan 31, 2005 | 3.449 | 3.455 | 3.427 | 3.455 | 76,766 | +0.00(+0.08%) |
Jan 28, 2005 | 3.436 | 3.460 | 3.411 | 3.452 | 71,385 | +0.01(+0.16%) |
Jan 27, 2005 | 3.438 | 3.452 | 3.438 | 3.447 | 25,168 | -0.01(-0.32%) |
Jan 26, 2005 | 3.472 | 3.510 | 3.422 | 3.458 | 38,417 | +0.02(+0.72%) |
Jan 25, 2005 | 3.422 | 3.477 | 3.411 | 3.433 | 10,609 | -0.01(-0.32%) |
Jan 24, 2005 | 3.430 | 3.466 | 3.416 | 3.444 | 80,785 | +0.02(+0.65%) |
Jan 21, 2005 | 3.436 | 3.463 | 3.350 | 3.422 | 260,706 | +0.03(+0.98%) |
Jan 20, 2005 | 3.397 | 3.405 | 3.350 | 3.389 | 50,149 | -0.02(-0.73%) |
Jan 19, 2005 | 3.488 | 3.543 | 3.408 | 3.414 | 122,367 | -0.04(-1.12%) |
Jan 18, 2005 | 3.452 | 3.485 | 3.411 | 3.452 | 217,299 | +0.00(+0.08%) |
Jan 14, 2005 | 3.477 | 3.510 | 3.394 | 3.449 | 160,792 | -0.00(-0.08%) |
Jan 13, 2005 | 3.568 | 3.568 | 3.441 | 3.452 | 275,421 | -0.09(-2.50%) |
Jan 12, 2005 | 3.588 | 3.593 | 3.477 | 3.541 | 58,520 | -0.05(-1.38%) |
Jan 11, 2005 | 3.588 | 3.621 | 3.588 | 3.590 | 51,948 | +0.00(+0.08%) |
Jan 10, 2005 | 3.588 | 3.590 | 3.588 | 3.588 | 129,594 | -0.03(-0.84%) |
Jan 07, 2005 | 3.588 | 3.626 | 3.588 | 3.618 | 44,391 | +0.01(+0.38%) |
Jan 06, 2005 | 3.488 | 3.668 | 3.488 | 3.604 | 56,619 | +0.08(+2.35%) |
Jan 05, 2005 | 3.469 | 3.596 | 3.469 | 3.521 | 96,988 | +0.01(+0.31%) |
Jan 04, 2005 | 3.585 | 3.601 | 3.488 | 3.510 | 57,582 | -0.04(-1.09%) |
Jan 03, 2005 | 3.603 | 3.603 | 3.532 | 3.549 | 192,199 | -0.04(-1.15%) |
Dec 31, 2004 | 3.651 | 3.640 | 3.590 | 3.590 | 17,380 | -0.07(-1.89%) |
Dec 30, 2004 | 3.701 | 3.742 | 3.659 | 3.659 | 22,811 | +0.01(+0.23%) |
Dec 29, 2004 | 3.701 | 3.720 | 3.634 | 3.651 | 123,833 | -0.06(-1.56%) |
Dec 28, 2004 | 3.681 | 3.726 | 3.681 | 3.709 | 74,589 | +0.08(+2.21%) |
Dec 27, 2004 | 3.717 | 3.717 | 3.629 | 3.629 | 30,053 | +0.02(+0.69%) |
Dec 23, 2004 | 3.579 | 3.720 | 3.579 | 3.604 | 69,158 | -0.07(-1.88%) |
Dec 22, 2004 | 3.590 | 3.825 | 3.590 | 3.673 | 153,162 | +0.04(+1.06%) |
Dec 21, 2004 | 3.590 | 3.634 | 3.588 | 3.634 | 35,122 | +0.04(+1.00%) |
Dec 20, 2004 | 3.579 | 3.654 | 3.579 | 3.599 | 20,638 | +0.00(+0.00%) |
Dec 17, 2004 | 3.563 | 3.626 | 3.563 | 3.599 | 63,727 | +0.01(+0.31%) |
Dec 16, 2004 | 3.626 | 3.659 | 3.579 | 3.588 | 94,142 | -0.10(-2.70%) |
Dec 15, 2004 | 3.576 | 3.748 | 3.563 | 3.687 | 99,936 | +0.02(+0.68%) |
Dec 14, 2004 | 3.563 | 3.679 | 3.563 | 3.662 | 38,019 | +0.08(+2.16%) |
Dec 13, 2004 | 3.643 | 3.643 | 3.563 | 3.585 | 190,095 | -0.02(-0.54%) |
Dec 10, 2004 | 3.632 | 3.797 | 3.599 | 3.604 | 80,745 | -0.01(-0.15%) |
Dec 09, 2004 | 3.538 | 3.612 | 3.507 | 3.610 | 657,912 | +0.03(+0.77%) |
Dec 08, 2004 | 3.538 | 3.590 | 3.521 | 3.582 | 68,434 | +0.06(+1.73%) |
Dec 07, 2004 | 3.507 | 3.549 | 3.507 | 3.521 | 62,279 | +0.00(+0.00%) |
Dec 06, 2004 | 3.563 | 3.599 | 3.521 | 3.521 | 95,228 | -0.05(-1.47%) |
Dec 03, 2004 | 3.579 | 3.593 | 3.563 | 3.574 | 131,437 | -0.01(-0.38%) |
Dec 02, 2004 | 3.590 | 3.607 | 3.579 | 3.588 | 164,387 | -0.03(-0.84%) |
Dec 01, 2004 | 3.648 | 3.684 | 3.593 | 3.618 | 55,761 | +0.02(+0.46%) |
Nov 30, 2004 | 3.698 | 3.698 | 3.601 | 3.601 | 145,559 | -0.14(-3.69%) |
Nov 29, 2004 | 3.659 | 3.767 | 3.623 | 3.739 | 174,164 | +0.11(+3.12%) |
Nov 26, 2004 | 3.582 | 3.640 | 3.560 | 3.626 | 49,605 | +0.06(+1.63%) |
Nov 24, 2004 | 3.574 | 3.574 | 3.524 | 3.568 | 30,415 | +0.01(+0.15%) |
Nov 23, 2004 | 3.527 | 3.565 | 3.496 | 3.563 | 43,088 | +0.04(+1.02%) |
Nov 22, 2004 | 3.557 | 3.565 | 3.527 | 3.527 | 35,122 | +0.00(+0.00%) |
Nov 19, 2004 | 3.505 | 3.554 | 3.505 | 3.527 | 150,266 | -0.02(-0.55%) |
Nov 18, 2004 | 3.563 | 3.563 | 3.507 | 3.546 | 336,379 | -0.01(-0.16%) |
Nov 17, 2004 | 3.535 | 3.586 | 3.535 | 3.552 | 326,964 | +0.00(+0.00%) |
Nov 16, 2004 | 3.491 | 3.599 | 3.452 | 3.552 | 230,287 | +0.07(+1.98%) |
Nov 15, 2004 | 3.452 | 3.483 | 3.430 | 3.483 | 202,044 | +0.03(+0.88%) |
Nov 12, 2004 | 3.367 | 3.452 | 3.364 | 3.452 | 80,021 | +0.11(+3.31%) |
Nov 11, 2004 | 3.452 | 3.452 | 3.317 | 3.342 | 642,342 | -0.02(-0.66%) |
Nov 10, 2004 | 3.350 | 3.376 | 3.336 | 3.364 | 39,829 | +0.02(+0.74%) |
Nov 09, 2004 | 3.356 | 3.356 | 3.278 | 3.339 | 9,052 | -0.02(-0.49%) |
Nov 08, 2004 | 3.342 | 3.383 | 3.292 | 3.356 | 26,794 | +0.00(+0.00%) |
Nov 05, 2004 | 3.383 | 3.388 | 3.342 | 3.356 | 18,466 | -0.01(-0.33%) |
Nov 04, 2004 | 3.298 | 3.369 | 3.298 | 3.367 | 178,509 | +0.09(+2.70%) |
Nov 03, 2004 | 3.256 | 3.309 | 3.198 | 3.278 | 324,068 | +0.03(+0.94%) |
Nov 02, 2004 | 3.298 | 3.298 | 3.231 | 3.248 | 46,709 | +0.01(+0.34%) |
Nov 01, 2004 | 3.220 | 3.311 | 3.220 | 3.237 | 42,726 | -0.07(-2.09%) |
Oct 29, 2004 | 3.333 | 3.342 | 3.259 | 3.306 | 36,932 | -0.01(-0.42%) |
Oct 28, 2004 | 3.357 | 3.397 | 3.306 | 3.320 | 104,281 | -0.07(-2.12%) |
Oct 27, 2004 | 3.405 | 3.405 | 3.361 | 3.391 | 77,486 | +0.00(+0.08%) |
Oct 26, 2004 | 3.333 | 3.389 | 3.325 | 3.389 | 39,467 | +0.01(+0.25%) |
Oct 25, 2004 | 3.340 | 3.380 | 3.340 | 3.380 | 31,139 | +0.02(+0.49%) |
Oct 22, 2004 | 3.375 | 3.375 | 3.275 | 3.364 | 75,314 | -0.01(-0.41%) |
Oct 21, 2004 | 3.324 | 3.394 | 3.292 | 3.378 | 101,746 | +0.03(+0.82%) |
Oct 20, 2004 | 3.284 | 3.350 | 3.273 | 3.350 | 175,612 | +0.06(+1.85%) |
Oct 19, 2004 | 3.324 | 3.364 | 3.289 | 3.289 | 12,310 | -0.08(-2.38%) |
Oct 18, 2004 | 3.298 | 3.369 | 3.298 | 3.369 | 16,293 | +0.03(+0.83%) |
Oct 15, 2004 | 3.300 | 3.361 | 3.275 | 3.342 | 27,518 | +0.05(+1.60%) |
Oct 14, 2004 | 3.314 | 3.322 | 3.217 | 3.289 | 39,105 | -0.04(-1.16%) |
Oct 13, 2004 | 3.342 | 3.378 | 3.325 | 3.328 | 72,779 | +0.00(+0.00%) |
Oct 12, 2004 | 3.333 | 3.386 | 3.314 | 3.328 | 53,951 | +0.02(+0.75%) |
Oct 11, 2004 | 3.333 | 3.333 | 3.289 | 3.303 | 22,449 | -0.02(-0.50%) |
Oct 08, 2004 | 3.278 | 3.339 | 3.278 | 3.320 | 38,743 | +0.01(+0.17%) |
Oct 07, 2004 | 3.309 | 3.347 | 3.275 | 3.314 | 61,554 | +0.01(+0.42%) |
Oct 06, 2004 | 3.253 | 3.339 | 3.212 | 3.300 | 106,091 | -0.08(-2.37%) |
Oct 05, 2004 | 3.416 | 3.416 | 3.358 | 3.380 | 20,638 | +0.00(+0.00%) |
Oct 04, 2004 | 3.383 | 3.397 | 3.353 | 3.380 | 42,002 | +0.00(+0.00%) |
Oct 01, 2004 | 3.278 | 3.449 | 3.217 | 3.380 | 94,142 | +0.14(+4.17%) |
Sep 30, 2004 | 3.311 | 3.367 | 3.212 | 3.245 | 124,195 | -0.09(-2.81%) |
Sep 29, 2004 | 3.372 | 3.372 | 3.303 | 3.339 | 10,138 | +0.03(+0.83%) |
Sep 28, 2004 | 3.383 | 3.383 | 3.311 | 3.311 | 21,001 | -0.07(-2.12%) |
Sep 27, 2004 | 3.434 | 3.449 | 3.383 | 3.383 | 54,313 | -0.06(-1.61%) |
Sep 24, 2004 | 3.438 | 3.463 | 3.436 | 3.438 | 28,966 | +0.00(+0.00%) |
Sep 23, 2004 | 3.438 | 3.463 | 3.422 | 3.438 | 61,916 | -0.03(-0.95%) |
Sep 22, 2004 | 3.438 | 3.472 | 3.400 | 3.472 | 28,604 | +0.00(+0.00%) |
Sep 21, 2004 | 3.438 | 3.518 | 3.436 | 3.472 | 55,037 | +0.09(+2.78%) |
Sep 20, 2004 | 3.157 | 3.405 | 3.157 | 3.378 | 85,814 | +0.12(+3.73%) |
Sep 17, 2004 | 3.245 | 3.328 | 3.165 | 3.256 | 118,764 | +0.01(+0.43%) |
Sep 16, 2004 | 3.295 | 3.303 | 3.204 | 3.242 | 36,932 | -0.04(-1.18%) |
Sep 15, 2004 | 3.275 | 3.331 | 3.231 | 3.281 | 39,105 | -0.07(-2.14%) |
Sep 14, 2004 | 3.378 | 3.378 | 3.278 | 3.353 | 61,916 | -0.06(-1.70%) |
Sep 13, 2004 | 3.422 | 3.444 | 3.358 | 3.411 | 44,174 | -0.02(-0.64%) |
Sep 10, 2004 | 3.234 | 3.557 | 3.223 | 3.433 | 167,646 | +0.20(+6.15%) |
Sep 09, 2004 | 3.262 | 3.328 | 3.234 | 3.234 | 31,863 | -0.04(-1.10%) |
Sep 08, 2004 | 3.353 | 3.372 | 3.270 | 3.270 | 29,329 | -0.01(-0.34%) |
Sep 07, 2004 | 3.306 | 3.353 | 3.259 | 3.281 | 100,077 | -0.02(-0.67%) |
Sep 03, 2004 | 3.314 | 3.427 | 3.287 | 3.303 | 28,242 | -0.06(-1.89%) |
Sep 02, 2004 | 3.242 | 3.416 | 3.226 | 3.367 | 79,659 | +0.20(+6.28%) |
Sep 01, 2004 | 3.195 | 3.356 | 3.168 | 3.168 | 47,071 | +0.00(+0.00%) |
Aug 31, 2004 | 3.248 | 3.303 | 3.135 | 3.168 | 27,880 | -0.08(-2.38%) |
Aug 30, 2004 | 3.328 | 3.328 | 3.245 | 3.245 | 129,989 | -0.09(-2.65%) |
Aug 27, 2004 | 3.300 | 3.436 | 3.273 | 3.333 | 36,932 | +0.01(+0.42%) |
Aug 26, 2004 | 3.278 | 3.320 | 3.267 | 3.320 | 13,759 | -0.03(-0.99%) |
Aug 25, 2004 | 3.325 | 3.353 | 3.251 | 3.353 | 38,019 | +0.04(+1.34%) |
Aug 24, 2004 | 3.394 | 3.427 | 3.273 | 3.309 | 120,575 | -0.01(-0.33%) |
Aug 23, 2004 | 3.378 | 3.458 | 3.298 | 3.320 | 32,587 | -0.08(-2.28%) |
Aug 20, 2004 | 3.314 | 3.430 | 3.289 | 3.397 | 53,382 | +0.06(+1.74%) |
Aug 19, 2004 | 3.311 | 3.366 | 3.311 | 3.339 | 13,759 | +0.03(+0.83%) |
Aug 18, 2004 | 3.333 | 3.345 | 3.287 | 3.311 | 34,901 | +0.00(+0.08%) |
Aug 17, 2004 | 3.336 | 3.563 | 3.295 | 3.309 | 126,730 | -0.01(-0.17%) |
Aug 16, 2004 | 3.270 | 3.314 | 3.264 | 3.314 | 39,467 | +0.04(+1.35%) |
Aug 13, 2004 | 3.311 | 3.322 | 3.198 | 3.270 | 76,400 | -0.03(-1.00%) |
Aug 12, 2004 | 3.226 | 3.320 | 3.226 | 3.303 | 22,087 | +0.05(+1.61%) |
Aug 11, 2004 | 3.220 | 3.576 | 3.168 | 3.251 | 185,026 | +0.00(+0.08%) |
Aug 10, 2004 | 3.314 | 3.361 | 3.148 | 3.248 | 104,281 | -0.04(-1.09%) |
Aug 09, 2004 | 3.557 | 3.557 | 3.281 | 3.284 | 155,335 | -0.24(-6.75%) |
Aug 06, 2004 | 3.527 | 3.560 | 3.485 | 3.521 | 24,984 | -0.06(-1.70%) |
Aug 05, 2004 | 3.634 | 3.634 | 3.516 | 3.582 | 237,891 | -0.01(-0.31%) |
Aug 04, 2004 | 3.665 | 3.665 | 3.460 | 3.593 | 48,519 | +0.03(+0.93%) |
Aug 03, 2004 | 3.632 | 3.637 | 3.560 | 3.560 | 33,319 | -0.15(-3.95%) |
Aug 02, 2004 | 3.626 | 3.715 | 3.626 | 3.706 | 7,603 | +0.01(+0.30%) |
Jul 30, 2004 | 3.646 | 3.701 | 3.593 | 3.695 | 36,570 | +0.09(+2.45%) |
Jul 29, 2004 | 3.601 | 3.668 | 3.590 | 3.607 | 51,778 | -0.04(-1.06%) |
Jul 28, 2004 | 3.607 | 3.659 | 3.447 | 3.646 | 57,571 | +0.08(+2.33%) |
Jul 27, 2004 | 3.463 | 3.610 | 3.452 | 3.563 | 36,570 | +0.11(+3.12%) |
Jul 26, 2004 | 3.480 | 3.532 | 3.452 | 3.455 | 59,382 | -0.04(-1.26%) |
Jul 23, 2004 | 3.588 | 3.623 | 3.499 | 3.499 | 24,984 | -0.10(-2.76%) |
Jul 22, 2004 | 3.634 | 3.634 | 3.549 | 3.599 | 52,502 | -0.03(-0.91%) |
Jul 21, 2004 | 3.781 | 3.781 | 3.612 | 3.632 | 51,778 | -0.09(-2.45%) |
Jul 20, 2004 | 3.615 | 3.728 | 3.615 | 3.723 | 36,208 | +0.04(+1.13%) |
Jul 19, 2004 | 3.726 | 3.731 | 3.588 | 3.681 | 101,746 | -0.04(-1.19%) |
Jul 16, 2004 | 3.891 | 3.905 | 3.726 | 3.726 | 86,900 | -0.15(-3.99%) |
Jul 15, 2004 | 4.002 | 4.002 | 3.880 | 3.880 | 58,296 | -0.05(-1.33%) |
Jul 14, 2004 | 3.924 | 4.002 | 3.919 | 3.933 | 39,829 | -0.04(-0.97%) |
Jul 13, 2004 | 3.955 | 4.005 | 3.955 | 3.971 | 22,811 | +0.02(+0.49%) |
Jul 12, 2004 | 3.913 | 3.994 | 3.897 | 3.952 | 24,621 | +0.01(+0.28%) |
Jul 09, 2004 | 3.911 | 3.991 | 3.872 | 3.941 | 18,104 | -0.02(-0.63%) |
Jul 08, 2004 | 4.046 | 4.110 | 3.938 | 3.966 | 129,627 | -0.16(-3.95%) |
Jul 07, 2004 | 4.143 | 4.143 | 4.121 | 4.129 | 89,435 | -0.01(-0.33%) |
Jul 06, 2004 | 4.119 | 4.148 | 4.093 | 4.143 | 105,367 | +0.01(+0.13%) |
Jul 02, 2004 | 4.082 | 4.145 | 4.063 | 4.137 | 43,088 | -0.01(-0.13%) |
Jul 01, 2004 | 4.143 | 4.143 | 4.068 | 4.143 | 100,660 | -0.00(-0.07%) |
Jun 30, 2004 | 4.049 | 4.148 | 4.049 | 4.145 | 100,660 | +0.02(+0.40%) |
Jun 29, 2004 | 4.087 | 4.143 | 3.944 | 4.129 | 118,402 | +0.04(+0.88%) |
Jun 28, 2004 | 4.035 | 4.267 | 3.971 | 4.093 | 367,156 | +0.09(+2.14%) |
Jun 25, 2004 | 3.822 | 4.011 | 3.803 | 4.007 | 406,624 | +0.12(+3.13%) |
Jun 24, 2004 | 3.820 | 3.958 | 3.739 | 3.886 | 227,390 | +0.12(+3.08%) |
Jun 23, 2004 | 3.604 | 3.974 | 3.596 | 3.770 | 318,998 | +0.19(+5.41%) |
Jun 22, 2004 | 3.496 | 3.748 | 3.496 | 3.576 | 823,024 | +0.03(+0.94%) |
Jun 21, 2004 | 3.491 | 3.590 | 3.491 | 3.543 | 104,643 | +0.08(+2.23%) |
Jun 18, 2004 | 3.521 | 3.585 | 3.466 | 3.466 | 165,473 | -0.06(-1.65%) |
Jun 17, 2004 | 3.571 | 3.585 | 3.524 | 3.524 | 106,091 | -0.04(-1.01%) |
Jun 16, 2004 | 3.549 | 3.568 | 3.496 | 3.560 | 156,783 | -0.00(-0.08%) |
Jun 15, 2004 | 3.530 | 3.629 | 3.524 | 3.563 | 126,006 | +0.03(+0.94%) |
Jun 14, 2004 | 3.684 | 3.684 | 3.530 | 3.530 | 150,266 | -0.11(-2.96%) |
Jun 10, 2004 | 3.728 | 3.781 | 3.618 | 3.637 | 113,695 | -0.12(-3.09%) |
Jun 09, 2004 | 3.734 | 3.814 | 3.709 | 3.753 | 64,451 | +0.07(+1.87%) |
Jun 08, 2004 | 3.715 | 3.778 | 3.684 | 3.684 | 111,522 | -0.03(-0.82%) |
Jun 07, 2004 | 3.673 | 3.756 | 3.673 | 3.715 | 128,178 | -0.14(-3.72%) |
Jun 04, 2004 | 3.832 | 3.866 | 3.784 | 3.858 | 76,038 | +0.06(+1.45%) |
Jun 03, 2004 | 3.789 | 3.866 | 3.717 | 3.803 | 145,197 | +0.01(+0.15%) |
Jun 02, 2004 | 3.864 | 3.864 | 3.739 | 3.797 | 31,863 | -0.04(-1.08%) |
Jun 01, 2004 | 3.839 | 3.864 | 3.715 | 3.839 | 39,829 | +0.03(+0.87%) |
May 28, 2004 | 3.715 | 3.839 | 3.715 | 3.806 | 26,794 | +0.09(+2.53%) |
May 27, 2004 | 3.657 | 3.839 | 3.654 | 3.712 | 46,709 | +0.06(+1.59%) |
May 26, 2004 | 3.640 | 3.739 | 3.640 | 3.654 | 38,381 | -0.04(-1.05%) |
May 25, 2004 | 3.582 | 3.739 | 3.507 | 3.692 | 149,542 | +0.04(+1.13%) |
May 24, 2004 | 3.549 | 3.654 | 3.549 | 3.651 | 71,331 | +0.02(+0.69%) |
May 21, 2004 | 3.590 | 3.646 | 3.505 | 3.626 | 56,485 | -0.01(-0.15%) |
May 20, 2004 | 3.593 | 3.665 | 3.568 | 3.632 | 53,951 | +0.02(+0.61%) |
May 19, 2004 | 3.706 | 3.762 | 3.593 | 3.610 | 200,596 | -0.08(-2.17%) |
May 18, 2004 | 3.632 | 3.764 | 3.599 | 3.690 | 144,472 | +0.07(+1.98%) |
May 17, 2004 | 3.670 | 3.737 | 3.563 | 3.618 | 131,075 | -0.08(-2.17%) |
May 14, 2004 | 3.847 | 3.866 | 3.692 | 3.698 | 236,805 | -0.17(-4.43%) |
May 13, 2004 | 3.629 | 3.949 | 3.532 | 3.869 | 483,024 | +0.31(+8.86%) |
May 12, 2004 | 3.576 | 3.579 | 3.518 | 3.554 | 61,916 | -0.08(-2.13%) |
May 11, 2004 | 3.593 | 3.640 | 3.530 | 3.632 | 200,234 | +0.04(+1.15%) |
May 10, 2004 | 3.546 | 3.668 | 3.491 | 3.590 | 70,244 | +0.07(+1.96%) |
May 07, 2004 | 3.550 | 3.618 | 3.494 | 3.521 | 60,106 | -0.08(-2.15%) |
May 06, 2004 | 3.546 | 3.662 | 3.488 | 3.599 | 136,869 | +0.11(+3.17%) |
May 05, 2004 | 3.532 | 3.571 | 3.488 | 3.488 | 46,347 | -0.04(-1.25%) |
May 04, 2004 | 3.513 | 3.571 | 3.496 | 3.532 | 107,539 | +0.04(+1.03%) |