Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.416 | 8.554 | 8.085 | 8.218 | 1,022,905 | -0.16(-1.89%) |
Apr 28, 2005 | 8.538 | 8.550 | 8.376 | 8.376 | 779,709 | -0.22(-2.59%) |
Apr 27, 2005 | 8.582 | 8.672 | 8.469 | 8.599 | 756,253 | -0.03(-0.38%) |
Apr 26, 2005 | 8.550 | 8.704 | 8.550 | 8.631 | 1,208,327 | +0.08(+0.95%) |
Apr 25, 2005 | 8.667 | 8.672 | 8.465 | 8.550 | 1,556,456 | -0.14(-1.59%) |
Apr 22, 2005 | 8.708 | 8.744 | 8.586 | 8.688 | 1,400,168 | -0.02(-0.19%) |
Apr 21, 2005 | 8.611 | 8.728 | 8.445 | 8.704 | 1,142,899 | +0.23(+2.72%) |
Apr 20, 2005 | 8.911 | 8.951 | 8.319 | 8.473 | 3,603,502 | +0.41(+5.07%) |
Apr 19, 2005 | 7.999 | 8.169 | 7.999 | 8.064 | 1,827,798 | +0.17(+2.10%) |
Apr 18, 2005 | 8.100 | 8.100 | 7.655 | 7.898 | 1,310,297 | -0.07(-0.91%) |
Apr 15, 2005 | 8.465 | 8.465 | 7.967 | 7.971 | 1,303,877 | -0.49(-5.84%) |
Apr 14, 2005 | 8.465 | 8.566 | 8.437 | 8.465 | 644,902 | -0.04(-0.43%) |
Apr 13, 2005 | 8.578 | 8.667 | 8.457 | 8.501 | 623,668 | -0.08(-0.90%) |
Apr 12, 2005 | 8.639 | 8.667 | 8.457 | 8.578 | 781,437 | -0.12(-1.35%) |
Apr 11, 2005 | 8.708 | 8.748 | 8.643 | 8.696 | 528,859 | -0.01(-0.14%) |
Apr 08, 2005 | 8.635 | 8.748 | 8.631 | 8.708 | 790,819 | +0.07(+0.84%) |
Apr 07, 2005 | 8.546 | 8.704 | 8.481 | 8.635 | 353,807 | +0.10(+1.14%) |
Apr 06, 2005 | 8.659 | 8.740 | 8.538 | 8.538 | 547,623 | -0.10(-1.17%) |
Apr 05, 2005 | 8.615 | 8.728 | 8.615 | 8.639 | 490,096 | +0.04(+0.52%) |
Apr 04, 2005 | 8.493 | 8.631 | 8.396 | 8.595 | 499,231 | +0.08(+0.95%) |
Apr 01, 2005 | 8.757 | 8.789 | 8.412 | 8.514 | 828,348 | -0.17(-1.91%) |
Mar 31, 2005 | 8.676 | 8.680 | 8.619 | 8.680 | 870,815 | -0.02(-0.19%) |
Mar 30, 2005 | 8.526 | 8.708 | 8.497 | 8.696 | 551,080 | +0.20(+2.38%) |
Mar 29, 2005 | 8.639 | 8.732 | 8.461 | 8.493 | 465,159 | -0.14(-1.64%) |
Mar 28, 2005 | 8.595 | 8.708 | 8.550 | 8.635 | 402,693 | +0.08(+0.95%) |
Mar 24, 2005 | 8.534 | 8.692 | 8.530 | 8.554 | 478,244 | +0.06(+0.72%) |
Mar 23, 2005 | 8.586 | 8.586 | 8.416 | 8.493 | 487,873 | -0.09(-1.08%) |
Mar 22, 2005 | 8.599 | 8.728 | 8.538 | 8.586 | 456,023 | -0.04(-0.52%) |
Mar 21, 2005 | 8.672 | 8.712 | 8.582 | 8.631 | 401,459 | -0.12(-1.39%) |
Mar 18, 2005 | 8.911 | 8.911 | 8.708 | 8.753 | 996,981 | -0.12(-1.32%) |
Mar 17, 2005 | 8.728 | 8.874 | 8.578 | 8.870 | 786,869 | +0.17(+1.96%) |
Mar 16, 2005 | 8.607 | 8.728 | 8.433 | 8.700 | 603,423 | +0.04(+0.51%) |
Mar 15, 2005 | 8.886 | 8.886 | 8.635 | 8.655 | 820,694 | -0.04(-0.42%) |
Mar 14, 2005 | 8.781 | 8.805 | 8.635 | 8.692 | 501,700 | +0.01(+0.14%) |
Mar 11, 2005 | 8.748 | 8.773 | 8.667 | 8.680 | 909,825 | -0.02(-0.28%) |
Mar 10, 2005 | 8.987 | 8.996 | 8.680 | 8.704 | 1,785,085 | -0.27(-2.98%) |
Mar 09, 2005 | 9.073 | 9.121 | 8.971 | 8.971 | 636,507 | -0.12(-1.29%) |
Mar 08, 2005 | 9.149 | 9.154 | 9.077 | 9.089 | 522,686 | -0.06(-0.62%) |
Mar 07, 2005 | 9.174 | 9.239 | 9.133 | 9.145 | 734,032 | -0.03(-0.35%) |
Mar 04, 2005 | 9.154 | 9.218 | 9.032 | 9.178 | 829,830 | +0.11(+1.21%) |
Mar 03, 2005 | 9.311 | 9.311 | 9.052 | 9.068 | 879,703 | -0.19(-2.01%) |
Mar 02, 2005 | 9.239 | 9.352 | 9.154 | 9.255 | 703,911 | +0.02(+0.18%) |
Mar 01, 2005 | 9.093 | 9.267 | 9.093 | 9.239 | 860,939 | +0.23(+2.52%) |
Feb 28, 2005 | 9.279 | 9.279 | 9.012 | 9.012 | 624,409 | -0.23(-2.46%) |
Feb 25, 2005 | 9.093 | 9.239 | 9.073 | 9.239 | 556,758 | +0.15(+1.65%) |
Feb 24, 2005 | 8.809 | 9.125 | 8.785 | 9.089 | 719,959 | +0.21(+2.33%) |
Feb 23, 2005 | 8.906 | 8.975 | 8.850 | 8.882 | 522,686 | +0.06(+0.64%) |
Feb 22, 2005 | 9.032 | 9.040 | 8.825 | 8.825 | 619,471 | -0.21(-2.33%) |
Feb 18, 2005 | 9.218 | 9.218 | 9.020 | 9.036 | 506,144 | -0.15(-1.63%) |
Feb 17, 2005 | 9.198 | 9.255 | 9.097 | 9.186 | 643,914 | +0.07(+0.76%) |
Feb 16, 2005 | 9.125 | 9.170 | 9.036 | 9.117 | 861,927 | -0.01(-0.09%) |
Feb 15, 2005 | 9.113 | 9.279 | 9.101 | 9.125 | 836,002 | -0.05(-0.53%) |
Feb 14, 2005 | 9.368 | 9.368 | 9.093 | 9.174 | 726,872 | -0.16(-1.74%) |
Feb 11, 2005 | 9.235 | 9.368 | 9.060 | 9.336 | 543,179 | +0.14(+1.54%) |
Feb 10, 2005 | 9.194 | 9.303 | 9.093 | 9.194 | 813,781 | +0.00(+0.00%) |
Feb 09, 2005 | 9.486 | 9.486 | 9.174 | 9.194 | 560,462 | -0.25(-2.66%) |
Feb 08, 2005 | 9.518 | 9.579 | 9.388 | 9.445 | 616,014 | -0.01(-0.13%) |
Feb 07, 2005 | 9.340 | 9.469 | 9.299 | 9.457 | 1,236,720 | +0.12(+1.26%) |
Feb 04, 2005 | 9.279 | 9.413 | 9.149 | 9.340 | 1,449,795 | +0.06(+0.65%) |
Feb 03, 2005 | 9.182 | 9.328 | 9.000 | 9.279 | 1,450,042 | +0.10(+1.06%) |
Feb 02, 2005 | 9.154 | 9.255 | 8.550 | 9.182 | 2,579,855 | +3.42(+59.40%) |
Feb 01, 2005 | 5.685 | 5.870 | 5.654 | 5.760 | 1,626,575 | +0.10(+1.81%) |
Jan 31, 2005 | 5.476 | 5.688 | 5.471 | 5.658 | 1,188,822 | +0.22(+4.00%) |
Jan 28, 2005 | 5.588 | 5.598 | 5.427 | 5.440 | 2,144,324 | -0.16(-2.80%) |
Jan 27, 2005 | 5.616 | 5.692 | 5.555 | 5.597 | 1,009,943 | -0.03(-0.58%) |
Jan 26, 2005 | 5.559 | 5.643 | 5.553 | 5.629 | 538,488 | +0.07(+1.33%) |
Jan 25, 2005 | 5.498 | 5.598 | 5.474 | 5.555 | 888,839 | +0.07(+1.35%) |
Jan 24, 2005 | 5.696 | 5.714 | 5.476 | 5.481 | 1,184,007 | -0.18(-3.15%) |
Jan 21, 2005 | 5.598 | 5.694 | 5.586 | 5.660 | 1,275,854 | +0.08(+1.39%) |
Jan 20, 2005 | 5.652 | 5.694 | 5.580 | 5.582 | 901,431 | -0.11(-1.93%) |
Jan 19, 2005 | 5.739 | 5.764 | 5.660 | 5.692 | 731,070 | -0.03(-0.47%) |
Jan 18, 2005 | 5.562 | 5.724 | 5.541 | 5.719 | 686,998 | +0.16(+2.85%) |
Jan 14, 2005 | 5.498 | 5.615 | 5.498 | 5.561 | 809,954 | +0.06(+1.15%) |
Jan 13, 2005 | 5.535 | 5.564 | 5.481 | 5.498 | 410,347 | -0.06(-1.00%) |
Jan 12, 2005 | 5.463 | 5.564 | 5.411 | 5.553 | 649,222 | +0.08(+1.55%) |
Jan 11, 2005 | 5.510 | 5.521 | 5.418 | 5.469 | 766,623 | -0.04(-0.75%) |
Jan 10, 2005 | 5.454 | 5.582 | 5.452 | 5.510 | 1,359,553 | +0.06(+1.19%) |
Jan 07, 2005 | 5.559 | 5.559 | 5.442 | 5.445 | 819,213 | -0.10(-1.88%) |
Jan 06, 2005 | 5.620 | 5.649 | 5.550 | 5.550 | 864,025 | -0.07(-1.25%) |
Jan 05, 2005 | 5.706 | 5.706 | 5.620 | 5.620 | 1,809,528 | -0.09(-1.55%) |
Jan 04, 2005 | 5.724 | 5.724 | 5.679 | 5.708 | 1,240,671 | -0.02(-0.28%) |
Jan 03, 2005 | 5.692 | 5.742 | 5.667 | 5.724 | 1,083,643 | +0.07(+1.21%) |
Dec 31, 2004 | 5.627 | 5.710 | 5.595 | 5.656 | 594,411 | +0.03(+0.61%) |
Dec 30, 2004 | 5.616 | 5.654 | 5.607 | 5.622 | 459,233 | +0.01(+0.10%) |
Dec 29, 2004 | 5.697 | 5.760 | 5.607 | 5.616 | 531,451 | -0.07(-1.20%) |
Dec 28, 2004 | 5.535 | 5.687 | 5.530 | 5.685 | 485,898 | +0.15(+2.80%) |
Dec 27, 2004 | 5.652 | 5.670 | 5.523 | 5.530 | 597,003 | -0.08(-1.38%) |
Dec 23, 2004 | 5.616 | 5.665 | 5.607 | 5.607 | 315,167 | -0.00(-0.06%) |
Dec 22, 2004 | 5.633 | 5.658 | 5.606 | 5.611 | 876,247 | -0.02(-0.42%) |
Dec 21, 2004 | 5.602 | 5.634 | 5.544 | 5.634 | 754,772 | +0.07(+1.23%) |
Dec 20, 2004 | 5.672 | 5.697 | 5.537 | 5.566 | 540,710 | -0.10(-1.84%) |
Dec 17, 2004 | 5.735 | 5.757 | 5.656 | 5.670 | 905,134 | -0.06(-1.13%) |
Dec 16, 2004 | 5.849 | 5.849 | 5.663 | 5.735 | 1,048,089 | -0.06(-1.12%) |
Dec 15, 2004 | 5.690 | 5.831 | 5.640 | 5.800 | 2,486,527 | +0.21(+3.73%) |
Dec 14, 2004 | 5.490 | 5.591 | 5.479 | 5.591 | 1,177,341 | +0.11(+2.00%) |
Dec 13, 2004 | 5.463 | 5.525 | 5.424 | 5.481 | 1,728,421 | +0.08(+1.50%) |
Dec 10, 2004 | 5.323 | 5.427 | 5.292 | 5.400 | 999,944 | +0.08(+1.45%) |
Dec 09, 2004 | 5.391 | 5.418 | 5.280 | 5.323 | 1,019,202 | -0.08(-1.43%) |
Dec 08, 2004 | 5.400 | 5.427 | 5.364 | 5.400 | 950,317 | -0.00(-0.07%) |
Dec 07, 2004 | 5.431 | 5.555 | 5.400 | 5.404 | 1,093,272 | -0.03(-0.50%) |
Dec 06, 2004 | 5.553 | 5.555 | 5.368 | 5.431 | 1,946,557 | -0.13(-2.33%) |
Dec 03, 2004 | 5.616 | 5.625 | 5.557 | 5.561 | 537,747 | -0.07(-1.31%) |
Dec 02, 2004 | 5.562 | 5.678 | 5.552 | 5.634 | 857,359 | +0.05(+0.97%) |
Dec 01, 2004 | 5.418 | 5.598 | 5.418 | 5.580 | 1,289,187 | +0.19(+3.51%) |
Nov 30, 2004 | 5.503 | 5.517 | 5.364 | 5.391 | 1,235,486 | -0.12(-2.19%) |
Nov 29, 2004 | 5.534 | 5.580 | 5.469 | 5.512 | 662,185 | -0.02(-0.33%) |
Nov 26, 2004 | 5.499 | 5.534 | 5.499 | 5.530 | 211,469 | +0.03(+0.59%) |
Nov 24, 2004 | 5.413 | 5.505 | 5.413 | 5.498 | 716,626 | +0.10(+1.83%) |
Nov 23, 2004 | 5.424 | 5.445 | 5.379 | 5.398 | 1,464,732 | -0.03(-0.63%) |
Nov 22, 2004 | 5.346 | 5.433 | 5.330 | 5.433 | 1,066,977 | +0.05(+0.94%) |
Nov 19, 2004 | 5.492 | 5.499 | 5.364 | 5.382 | 802,547 | -0.11(-2.00%) |
Nov 18, 2004 | 5.571 | 5.571 | 5.472 | 5.492 | 899,949 | -0.08(-1.42%) |
Nov 17, 2004 | 5.431 | 5.688 | 5.431 | 5.571 | 1,033,645 | +0.04(+0.65%) |
Nov 16, 2004 | 5.692 | 5.692 | 5.528 | 5.535 | 843,286 | -0.11(-1.98%) |
Nov 15, 2004 | 5.595 | 5.660 | 5.557 | 5.647 | 1,291,038 | +0.05(+0.93%) |
Nov 12, 2004 | 5.337 | 5.631 | 5.337 | 5.595 | 2,163,582 | +0.28(+5.32%) |
Nov 11, 2004 | 5.191 | 5.312 | 5.182 | 5.312 | 1,633,612 | +0.10(+1.97%) |
Nov 10, 2004 | 5.314 | 5.400 | 5.165 | 5.209 | 1,923,966 | -0.10(-1.97%) |
Nov 09, 2004 | 5.253 | 5.314 | 5.119 | 5.314 | 2,806,139 | +0.06(+1.17%) |
Nov 08, 2004 | 5.670 | 5.672 | 5.231 | 5.253 | 3,454,251 | -0.46(-8.09%) |
Nov 05, 2004 | 5.771 | 5.807 | 5.499 | 5.715 | 1,428,808 | -0.04(-0.75%) |
Nov 04, 2004 | 5.575 | 5.759 | 5.517 | 5.759 | 881,432 | +0.12(+2.14%) |
Nov 03, 2004 | 5.580 | 5.681 | 5.568 | 5.638 | 692,553 | +0.09(+1.69%) |
Nov 02, 2004 | 5.562 | 5.670 | 5.530 | 5.544 | 841,064 | -0.04(-0.71%) |
Nov 01, 2004 | 5.485 | 5.618 | 5.463 | 5.584 | 686,257 | +0.10(+1.91%) |
Oct 29, 2004 | 5.508 | 5.543 | 5.463 | 5.479 | 455,530 | -0.06(-1.01%) |
Oct 28, 2004 | 5.479 | 5.553 | 5.431 | 5.535 | 785,141 | +0.06(+1.12%) |
Oct 27, 2004 | 5.411 | 5.481 | 5.379 | 5.474 | 744,773 | +0.08(+1.50%) |
Oct 26, 2004 | 5.481 | 5.481 | 5.337 | 5.393 | 1,042,163 | -0.10(-1.77%) |
Oct 25, 2004 | 5.341 | 5.519 | 5.323 | 5.490 | 1,131,418 | +0.11(+2.11%) |
Oct 22, 2004 | 5.478 | 5.499 | 5.310 | 5.377 | 1,154,750 | -0.07(-1.35%) |
Oct 21, 2004 | 5.386 | 5.510 | 5.355 | 5.451 | 1,512,137 | +0.08(+1.41%) |
Oct 20, 2004 | 5.334 | 5.379 | 5.323 | 5.375 | 994,388 | +0.02(+0.40%) |
Oct 19, 2004 | 5.391 | 5.425 | 5.334 | 5.354 | 947,354 | -0.04(-0.70%) |
Oct 18, 2004 | 5.402 | 5.494 | 5.386 | 5.391 | 1,372,515 | -0.01(-0.20%) |
Oct 15, 2004 | 5.262 | 5.454 | 5.262 | 5.402 | 1,546,950 | +0.14(+2.67%) |
Oct 14, 2004 | 5.211 | 5.328 | 5.204 | 5.262 | 1,031,794 | +0.05(+0.86%) |
Oct 13, 2004 | 5.282 | 5.335 | 5.190 | 5.217 | 1,252,892 | -0.03(-0.55%) |
Oct 12, 2004 | 5.184 | 5.272 | 5.161 | 5.245 | 1,485,102 | +0.06(+1.18%) |
Oct 11, 2004 | 5.238 | 5.289 | 5.182 | 5.184 | 1,542,135 | -0.03(-0.55%) |
Oct 08, 2004 | 5.211 | 5.379 | 5.209 | 5.213 | 2,096,178 | -0.02(-0.38%) |
Oct 07, 2004 | 5.204 | 5.292 | 5.139 | 5.233 | 3,415,364 | +0.03(+0.59%) |
Oct 06, 2004 | 5.031 | 5.355 | 4.995 | 5.202 | 7,789,193 | +0.46(+9.59%) |
Oct 05, 2004 | 4.779 | 4.844 | 4.745 | 4.747 | 677,739 | -0.04(-0.86%) |
Oct 04, 2004 | 4.709 | 4.835 | 4.709 | 4.788 | 687,368 | +0.04(+0.91%) |
Oct 01, 2004 | 4.545 | 4.797 | 4.545 | 4.745 | 1,021,424 | +0.21(+4.60%) |
Sep 30, 2004 | 4.545 | 4.556 | 4.479 | 4.536 | 857,729 | -0.05(-1.02%) |
Sep 29, 2004 | 4.509 | 4.583 | 4.504 | 4.583 | 652,556 | +0.06(+1.39%) |
Sep 28, 2004 | 4.369 | 4.547 | 4.369 | 4.520 | 467,381 | +0.15(+3.46%) |
Sep 27, 2004 | 4.437 | 4.477 | 4.369 | 4.369 | 304,057 | -0.11(-2.49%) |
Sep 24, 2004 | 4.475 | 4.534 | 4.419 | 4.480 | 304,427 | -0.01(-0.12%) |
Sep 23, 2004 | 4.470 | 4.587 | 4.459 | 4.486 | 398,125 | +0.02(+0.40%) |
Sep 22, 2004 | 4.569 | 4.569 | 4.466 | 4.468 | 456,270 | -0.11(-2.48%) |
Sep 21, 2004 | 4.516 | 4.659 | 4.507 | 4.581 | 931,429 | +0.06(+1.23%) |
Sep 20, 2004 | 4.488 | 4.529 | 4.437 | 4.525 | 486,639 | +0.04(+0.88%) |
Sep 17, 2004 | 4.588 | 4.588 | 4.455 | 4.486 | 1,065,866 | -0.06(-1.27%) |
Sep 16, 2004 | 4.594 | 4.639 | 4.534 | 4.543 | 395,163 | -0.07(-1.48%) |
Sep 15, 2004 | 4.574 | 4.621 | 4.574 | 4.612 | 599,596 | +0.02(+0.43%) |
Sep 14, 2004 | 4.615 | 4.639 | 4.581 | 4.592 | 322,204 | -0.02(-0.51%) |
Sep 13, 2004 | 4.617 | 4.633 | 4.578 | 4.615 | 643,667 | +0.01(+0.16%) |
Sep 10, 2004 | 4.473 | 4.608 | 4.448 | 4.608 | 265,170 | +0.13(+2.81%) |
Sep 09, 2004 | 4.520 | 4.533 | 4.464 | 4.482 | 390,348 | -0.02(-0.44%) |
Sep 08, 2004 | 4.464 | 4.524 | 4.455 | 4.502 | 896,986 | +0.05(+1.05%) |
Sep 07, 2004 | 4.444 | 4.500 | 4.425 | 4.455 | 429,605 | +0.01(+0.24%) |
Sep 03, 2004 | 4.455 | 4.488 | 4.398 | 4.444 | 248,874 | -0.01(-0.20%) |
Sep 02, 2004 | 4.392 | 4.455 | 4.347 | 4.453 | 328,129 | +0.06(+1.48%) |
Sep 01, 2004 | 4.320 | 4.398 | 4.318 | 4.389 | 334,425 | +0.05(+1.08%) |
Aug 31, 2004 | 4.290 | 4.349 | 4.284 | 4.342 | 381,089 | +0.04(+0.92%) |
Aug 30, 2004 | 4.381 | 4.381 | 4.282 | 4.302 | 319,241 | -0.08(-1.81%) |
Aug 27, 2004 | 4.347 | 4.428 | 4.318 | 4.381 | 783,659 | +0.01(+0.25%) |
Aug 26, 2004 | 4.347 | 4.389 | 4.329 | 4.371 | 427,013 | +0.02(+0.54%) |
Aug 25, 2004 | 4.320 | 4.356 | 4.257 | 4.347 | 409,236 | +0.04(+0.88%) |
Aug 24, 2004 | 4.290 | 4.356 | 4.290 | 4.309 | 409,606 | +0.04(+0.97%) |
Aug 23, 2004 | 4.398 | 4.399 | 4.257 | 4.268 | 605,151 | -0.13(-2.95%) |
Aug 20, 2004 | 4.293 | 4.419 | 4.270 | 4.398 | 591,448 | +0.10(+2.30%) |
Aug 19, 2004 | 4.248 | 4.311 | 4.230 | 4.299 | 426,272 | +0.04(+0.97%) |
Aug 18, 2004 | 4.178 | 4.264 | 4.131 | 4.257 | 1,351,405 | +0.06(+1.46%) |
Aug 17, 2004 | 4.221 | 4.248 | 4.176 | 4.196 | 691,813 | +0.00(+0.04%) |
Aug 16, 2004 | 4.041 | 4.194 | 4.041 | 4.194 | 847,359 | +0.16(+4.02%) |
Aug 13, 2004 | 3.984 | 4.039 | 3.969 | 4.032 | 1,100,308 | +0.04(+1.13%) |
Aug 12, 2004 | 4.032 | 4.054 | 3.980 | 3.987 | 646,630 | -0.08(-1.99%) |
Aug 11, 2004 | 4.041 | 4.088 | 3.964 | 4.068 | 765,883 | +0.03(+0.67%) |
Aug 10, 2004 | 3.886 | 4.059 | 3.886 | 4.041 | 875,876 | +0.15(+3.94%) |
Aug 09, 2004 | 3.919 | 3.930 | 3.856 | 3.888 | 642,926 | -0.04(-1.10%) |
Aug 06, 2004 | 3.962 | 3.962 | 3.852 | 3.931 | 1,241,041 | -0.03(-0.77%) |
Aug 05, 2004 | 4.065 | 4.065 | 3.944 | 3.962 | 1,046,978 | -0.12(-2.83%) |
Aug 04, 2004 | 4.122 | 4.122 | 4.047 | 4.077 | 643,667 | -0.08(-1.86%) |
Aug 03, 2004 | 4.149 | 4.183 | 4.113 | 4.155 | 699,590 | -0.01(-0.17%) |
Aug 02, 2004 | 4.191 | 4.194 | 4.113 | 4.162 | 1,076,606 | -0.05(-1.11%) |
Jul 30, 2004 | 4.194 | 4.239 | 4.155 | 4.209 | 763,290 | +0.01(+0.34%) |
Jul 29, 2004 | 4.050 | 4.218 | 4.023 | 4.194 | 1,513,619 | +0.17(+4.16%) |
Jul 28, 2004 | 4.032 | 4.059 | 3.962 | 4.027 | 847,730 | -0.03(-0.80%) |
Jul 27, 2004 | 4.068 | 4.097 | 4.002 | 4.059 | 1,203,266 | -0.02(-0.40%) |
Jul 26, 2004 | 4.063 | 4.113 | 4.050 | 4.075 | 945,132 | +0.00(+0.09%) |
Jul 23, 2004 | 4.023 | 4.122 | 3.993 | 4.072 | 658,111 | +0.03(+0.71%) |
Jul 22, 2004 | 4.140 | 4.147 | 3.982 | 4.043 | 978,463 | -0.12(-2.77%) |
Jul 21, 2004 | 4.212 | 4.214 | 4.144 | 4.158 | 1,119,196 | -0.07(-1.58%) |
Jul 20, 2004 | 4.176 | 4.248 | 4.169 | 4.225 | 950,317 | +0.07(+1.65%) |
Jul 19, 2004 | 4.169 | 4.176 | 4.104 | 4.156 | 884,394 | +0.01(+0.35%) |
Jul 16, 2004 | 4.203 | 4.210 | 4.104 | 4.142 | 1,189,933 | -0.01(-0.17%) |
Jul 15, 2004 | 4.194 | 4.293 | 4.149 | 4.149 | 1,937,298 | +0.01(+0.30%) |
Jul 14, 2004 | 4.509 | 4.516 | 4.124 | 4.137 | 6,540,004 | -0.50(-10.76%) |
Jul 13, 2004 | 4.635 | 4.644 | 4.563 | 4.635 | 522,192 | +0.00(+0.00%) |
Jul 12, 2004 | 4.529 | 4.655 | 4.500 | 4.635 | 1,061,792 | +0.12(+2.71%) |
Jul 09, 2004 | 4.572 | 4.605 | 4.482 | 4.513 | 772,179 | -0.02(-0.48%) |
Jul 08, 2004 | 4.698 | 4.702 | 4.534 | 4.534 | 1,122,159 | -0.18(-3.86%) |
Jul 07, 2004 | 4.680 | 4.767 | 4.680 | 4.716 | 694,775 | +0.03(+0.58%) |
Jul 06, 2004 | 4.741 | 4.758 | 4.689 | 4.689 | 532,933 | -0.07(-1.48%) |
Jul 02, 2004 | 4.797 | 4.831 | 4.741 | 4.759 | 396,274 | -0.01(-0.23%) |
Jul 01, 2004 | 4.743 | 4.770 | 4.680 | 4.770 | 613,669 | +0.05(+0.95%) |
Jun 30, 2004 | 4.709 | 4.768 | 4.671 | 4.725 | 467,751 | +0.03(+0.54%) |
Jun 29, 2004 | 4.720 | 4.810 | 4.680 | 4.700 | 916,245 | -0.03(-0.65%) |
Jun 28, 2004 | 4.662 | 4.839 | 4.662 | 4.731 | 920,318 | +0.09(+1.86%) |
Jun 25, 2004 | 4.617 | 4.689 | 4.608 | 4.644 | 1,609,909 | +0.01(+0.31%) |
Jun 24, 2004 | 4.612 | 4.671 | 4.594 | 4.630 | 660,703 | +0.02(+0.39%) |
Jun 23, 2004 | 4.590 | 4.644 | 4.543 | 4.612 | 435,160 | +0.00(+0.08%) |
Jun 22, 2004 | 4.561 | 4.633 | 4.520 | 4.608 | 692,183 | +0.02(+0.43%) |
Jun 21, 2004 | 4.545 | 4.621 | 4.518 | 4.588 | 574,412 | +0.08(+1.76%) |
Jun 18, 2004 | 4.542 | 4.545 | 4.473 | 4.509 | 1,226,227 | -0.02(-0.48%) |
Jun 17, 2004 | 4.597 | 4.605 | 4.498 | 4.531 | 865,136 | -0.06(-1.41%) |
Jun 16, 2004 | 4.549 | 4.615 | 4.482 | 4.596 | 688,479 | +0.05(+1.11%) |
Jun 15, 2004 | 4.515 | 4.599 | 4.506 | 4.545 | 654,407 | +0.04(+1.00%) |
Jun 14, 2004 | 4.563 | 4.576 | 4.489 | 4.500 | 1,171,415 | -0.07(-1.57%) |
Jun 10, 2004 | 4.615 | 4.660 | 4.547 | 4.572 | 1,229,560 | -0.07(-1.51%) |
Jun 09, 2004 | 4.599 | 4.669 | 4.599 | 4.642 | 674,036 | -0.00(-0.04%) |
Jun 08, 2004 | 4.628 | 4.678 | 4.621 | 4.644 | 718,478 | -0.03(-0.58%) |
Jun 07, 2004 | 4.671 | 4.675 | 4.626 | 4.671 | 902,912 | +0.03(+0.62%) |
Jun 04, 2004 | 4.734 | 4.734 | 4.630 | 4.642 | 958,835 | -0.05(-1.00%) |
Jun 03, 2004 | 4.752 | 4.765 | 4.682 | 4.689 | 1,359,553 | -0.10(-2.07%) |
Jun 02, 2004 | 4.767 | 4.797 | 4.727 | 4.788 | 617,372 | +0.05(+1.14%) |
Jun 01, 2004 | 4.745 | 4.788 | 4.680 | 4.734 | 1,144,010 | -0.01(-0.19%) |
May 28, 2004 | 4.840 | 4.840 | 4.743 | 4.743 | 726,626 | -0.10(-1.97%) |
May 27, 2004 | 4.788 | 4.867 | 4.779 | 4.839 | 748,846 | +0.08(+1.66%) |
May 26, 2004 | 4.860 | 4.860 | 4.729 | 4.759 | 834,027 | -0.11(-2.29%) |
May 25, 2004 | 4.716 | 4.875 | 4.671 | 4.871 | 809,213 | +0.12(+2.58%) |
May 24, 2004 | 4.686 | 4.754 | 4.684 | 4.749 | 692,183 | +0.07(+1.46%) |
May 21, 2004 | 4.662 | 4.689 | 4.605 | 4.680 | 531,081 | +0.05(+1.17%) |
May 20, 2004 | 4.608 | 4.646 | 4.588 | 4.626 | 594,781 | +0.03(+0.74%) |
May 19, 2004 | 4.655 | 4.741 | 4.590 | 4.592 | 881,802 | -0.04(-0.93%) |
May 18, 2004 | 4.565 | 4.637 | 4.549 | 4.635 | 801,436 | +0.08(+1.70%) |
May 17, 2004 | 4.678 | 4.678 | 4.540 | 4.558 | 838,101 | -0.12(-2.58%) |
May 14, 2004 | 4.727 | 4.738 | 4.626 | 4.678 | 759,216 | -0.05(-1.07%) |
May 13, 2004 | 4.725 | 4.810 | 4.698 | 4.729 | 767,364 | -0.04(-0.87%) |
May 12, 2004 | 4.716 | 4.779 | 4.545 | 4.770 | 969,575 | +0.05(+0.95%) |
May 11, 2004 | 4.653 | 4.736 | 4.644 | 4.725 | 599,225 | +0.11(+2.34%) |
May 10, 2004 | 4.558 | 4.695 | 4.536 | 4.617 | 972,908 | +0.06(+1.34%) |
May 07, 2004 | 4.806 | 4.898 | 4.552 | 4.556 | 1,288,076 | -0.26(-5.49%) |
May 06, 2004 | 4.822 | 4.837 | 4.716 | 4.821 | 951,798 | +0.00(+0.00%) |
May 05, 2004 | 4.821 | 4.857 | 4.792 | 4.821 | 939,577 | +0.01(+0.11%) |
May 04, 2004 | 4.810 | 4.864 | 4.783 | 4.815 | 1,282,891 | -0.01(-0.11%) |