Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.835 | 3.976 | 3.786 | 3.900 | 58,258 | +0.10(+2.67%) |
Jun 29, 2005 | 3.808 | 3.825 | 3.768 | 3.798 | 167,770 | +0.03(+0.92%) |
Jun 28, 2005 | 3.773 | 3.857 | 3.763 | 3.763 | 185,439 | -0.02(-0.59%) |
Jun 27, 2005 | 3.793 | 3.798 | 3.759 | 3.786 | 273,964 | +0.02(+0.66%) |
Jun 24, 2005 | 3.798 | 3.798 | 3.761 | 3.761 | 159,723 | -0.01(-0.26%) |
Jun 23, 2005 | 3.830 | 3.835 | 3.771 | 3.771 | 402,912 | -0.00(-0.07%) |
Jun 22, 2005 | 3.860 | 3.860 | 3.763 | 3.773 | 430,350 | -0.03(-0.91%) |
Jun 21, 2005 | 3.830 | 3.892 | 3.783 | 3.808 | 81,403 | +0.02(+0.65%) |
Jun 20, 2005 | 3.823 | 3.823 | 3.756 | 3.783 | 201,132 | +0.01(+0.38%) |
Jun 17, 2005 | 3.801 | 3.857 | 3.756 | 3.769 | 85,465 | -0.01(-0.38%) |
Jun 16, 2005 | 3.773 | 3.783 | 3.761 | 3.783 | 109,265 | -0.01(-0.39%) |
Jun 15, 2005 | 3.909 | 3.909 | 3.736 | 3.798 | 133,543 | +0.00(+0.00%) |
Jun 14, 2005 | 3.798 | 3.798 | 3.754 | 3.798 | 113,565 | +0.00(+0.07%) |
Jun 13, 2005 | 3.890 | 3.890 | 3.763 | 3.796 | 193,074 | -0.04(-1.03%) |
Jun 10, 2005 | 3.835 | 3.882 | 3.810 | 3.835 | 80,619 | -0.02(-0.64%) |
Jun 09, 2005 | 3.798 | 3.885 | 3.786 | 3.860 | 45,333 | +0.00(+0.00%) |
Jun 08, 2005 | 3.813 | 3.934 | 3.796 | 3.860 | 108,174 | +0.06(+1.69%) |
Jun 07, 2005 | 3.897 | 3.897 | 3.751 | 3.796 | 289,649 | -0.07(-1.86%) |
Jun 06, 2005 | 3.773 | 3.870 | 3.761 | 3.867 | 49,463 | +0.11(+2.83%) |
Jun 03, 2005 | 3.786 | 3.801 | 3.749 | 3.761 | 106,848 | +0.01(+0.26%) |
Jun 02, 2005 | 3.835 | 3.848 | 3.751 | 3.751 | 111,848 | -0.10(-2.51%) |
Jun 01, 2005 | 3.768 | 3.848 | 3.768 | 3.848 | 112,729 | +0.06(+1.51%) |
May 31, 2005 | 3.810 | 3.832 | 3.773 | 3.790 | 91,939 | -0.02(-0.53%) |
May 27, 2005 | 3.976 | 3.976 | 3.803 | 3.810 | 117,672 | -0.00(-0.07%) |
May 26, 2005 | 3.833 | 3.835 | 3.803 | 3.813 | 119,733 | -0.01(-0.19%) |
May 25, 2005 | 3.870 | 3.885 | 3.796 | 3.820 | 90,529 | +0.01(+0.19%) |
May 24, 2005 | 3.835 | 3.835 | 3.798 | 3.813 | 100,228 | -0.01(-0.26%) |
May 23, 2005 | 3.860 | 3.860 | 3.810 | 3.823 | 131,053 | -0.01(-0.19%) |
May 20, 2005 | 3.835 | 3.860 | 3.810 | 3.830 | 178,666 | -0.00(-0.13%) |
May 19, 2005 | 3.885 | 3.907 | 3.815 | 3.835 | 44,133 | -0.06(-1.59%) |
May 18, 2005 | 3.872 | 3.927 | 3.835 | 3.897 | 56,176 | +0.09(+2.27%) |
May 17, 2005 | 3.885 | 3.897 | 3.786 | 3.810 | 175,958 | -0.06(-1.60%) |
May 16, 2005 | 3.905 | 3.983 | 3.857 | 3.872 | 74,100 | -0.03(-0.84%) |
May 13, 2005 | 3.909 | 3.959 | 3.687 | 3.905 | 157,096 | -0.05(-1.36%) |
May 12, 2005 | 3.996 | 3.996 | 3.959 | 3.959 | 13,684 | -0.01(-0.25%) |
May 11, 2005 | 3.984 | 4.046 | 3.961 | 3.969 | 64,393 | -0.01(-0.37%) |
May 10, 2005 | 4.008 | 4.040 | 3.984 | 3.984 | 239,256 | -0.05(-1.35%) |
May 09, 2005 | 3.984 | 4.083 | 3.984 | 4.038 | 59,612 | +0.02(+0.43%) |
May 06, 2005 | 3.959 | 4.021 | 3.944 | 4.021 | 138,534 | -0.03(-0.85%) |
May 05, 2005 | 4.068 | 4.078 | 4.055 | 4.055 | 61,996 | -0.01(-0.36%) |
May 04, 2005 | 4.075 | 4.083 | 4.055 | 4.070 | 46,456 | +0.00(+0.00%) |
May 03, 2005 | 4.107 | 4.107 | 4.058 | 4.070 | 187,824 | +0.01(+0.30%) |
May 02, 2005 | 4.083 | 4.083 | 4.053 | 4.058 | 32,732 | -0.02(-0.61%) |
Apr 29, 2005 | 4.132 | 4.132 | 4.078 | 4.083 | 23,666 | -0.01(-0.30%) |
Apr 28, 2005 | 4.122 | 4.122 | 4.065 | 4.095 | 27,413 | +0.01(+0.18%) |
Apr 27, 2005 | 4.036 | 4.088 | 4.023 | 4.088 | 14,630 | +0.01(+0.30%) |
Apr 26, 2005 | 4.048 | 4.075 | 4.008 | 4.075 | 43,688 | +0.08(+1.98%) |
Apr 25, 2005 | 4.083 | 4.083 | 3.959 | 3.996 | 63,859 | -0.08(-2.06%) |
Apr 22, 2005 | 4.006 | 4.080 | 3.961 | 4.080 | 89,858 | +0.07(+1.85%) |
Apr 21, 2005 | 3.971 | 4.033 | 3.971 | 4.006 | 32,594 | +0.03(+0.68%) |
Apr 20, 2005 | 4.008 | 4.083 | 3.979 | 3.979 | 25,291 | -0.04(-0.99%) |
Apr 19, 2005 | 4.041 | 4.060 | 4.006 | 4.018 | 225,798 | +0.03(+0.81%) |
Apr 18, 2005 | 4.006 | 4.083 | 3.971 | 3.986 | 27,510 | -0.02(-0.49%) |
Apr 15, 2005 | 4.018 | 4.018 | 3.986 | 4.006 | 11,922 | -0.04(-0.98%) |
Apr 14, 2005 | 4.095 | 4.120 | 3.959 | 4.046 | 20,874 | +0.00(+0.06%) |
Apr 13, 2005 | 4.058 | 4.083 | 4.041 | 4.043 | 14,347 | -0.03(-0.67%) |
Apr 12, 2005 | 4.008 | 4.073 | 3.999 | 4.070 | 23,000 | +0.05(+1.29%) |
Apr 11, 2005 | 3.959 | 4.018 | 3.956 | 4.018 | 57,752 | +0.04(+0.93%) |
Apr 08, 2005 | 3.991 | 4.033 | 3.934 | 3.981 | 72,108 | +0.03(+0.81%) |
Apr 07, 2005 | 3.934 | 3.969 | 3.922 | 3.949 | 87,316 | +0.03(+0.69%) |
Apr 06, 2005 | 3.932 | 3.991 | 3.895 | 3.922 | 188,111 | +0.04(+1.08%) |
Apr 05, 2005 | 3.922 | 3.922 | 3.872 | 3.880 | 89,405 | -0.02(-0.63%) |
Apr 04, 2005 | 4.006 | 4.006 | 3.904 | 3.905 | 45,608 | -0.05(-1.31%) |
Apr 01, 2005 | 4.112 | 4.120 | 3.934 | 3.956 | 155,912 | -0.11(-2.74%) |
Mar 31, 2005 | 4.136 | 4.167 | 4.046 | 4.068 | 179,502 | -0.06(-1.56%) |
Mar 30, 2005 | 4.194 | 4.194 | 4.070 | 4.132 | 48,776 | +0.00(+0.00%) |
Mar 29, 2005 | 4.090 | 4.164 | 4.083 | 4.132 | 56,839 | +0.01(+0.24%) |
Mar 28, 2005 | 4.110 | 4.131 | 4.046 | 4.122 | 69,671 | +0.03(+0.85%) |
Mar 24, 2005 | 4.142 | 4.172 | 4.033 | 4.088 | 40,616 | -0.04(-1.08%) |
Mar 23, 2005 | 4.070 | 4.132 | 4.070 | 4.132 | 851,057 | +0.05(+1.21%) |
Mar 22, 2005 | 4.088 | 4.105 | 4.083 | 4.083 | 105,689 | -0.00(-0.02%) |
Mar 21, 2005 | 4.120 | 4.185 | 4.083 | 4.084 | 49,124 | +0.04(+1.07%) |
Mar 18, 2005 | 4.135 | 4.194 | 4.041 | 4.041 | 33,423 | -0.13(-3.09%) |
Mar 17, 2005 | 4.130 | 4.170 | 4.095 | 4.169 | 114,026 | +0.04(+0.96%) |
Mar 16, 2005 | 4.132 | 4.142 | 4.098 | 4.130 | 100,083 | +0.01(+0.36%) |
Mar 15, 2005 | 4.053 | 4.130 | 4.043 | 4.115 | 69,865 | +0.01(+0.24%) |
Mar 14, 2005 | 4.075 | 4.122 | 4.068 | 4.105 | 35,940 | -0.02(-0.48%) |
Mar 11, 2005 | 4.132 | 4.137 | 4.112 | 4.125 | 23,076 | -0.01(-0.30%) |
Mar 10, 2005 | 4.120 | 4.145 | 4.120 | 4.137 | 23,420 | +0.04(+0.91%) |
Mar 09, 2005 | 4.137 | 4.181 | 4.088 | 4.100 | 59,409 | -0.03(-0.78%) |
Mar 08, 2005 | 4.142 | 4.142 | 4.112 | 4.132 | 23,097 | +0.02(+0.54%) |
Mar 07, 2005 | 4.126 | 4.132 | 4.110 | 4.110 | 31,232 | -0.02(-0.42%) |
Mar 04, 2005 | 4.112 | 4.130 | 4.112 | 4.127 | 73,078 | +0.00(+0.00%) |
Mar 03, 2005 | 4.132 | 4.132 | 4.112 | 4.127 | 18,865 | -0.00(-0.12%) |
Mar 02, 2005 | 4.145 | 4.145 | 4.115 | 4.132 | 24,491 | +0.01(+0.18%) |
Mar 01, 2005 | 4.102 | 4.125 | 4.095 | 4.125 | 21,419 | +0.02(+0.48%) |
Feb 28, 2005 | 4.083 | 4.132 | 4.038 | 4.105 | 68,143 | +0.07(+1.78%) |
Feb 25, 2005 | 4.206 | 4.206 | 4.026 | 4.033 | 124,684 | -0.04(-0.91%) |
Feb 24, 2005 | 4.140 | 4.140 | 4.068 | 4.070 | 59,466 | -0.07(-1.79%) |
Feb 23, 2005 | 4.132 | 4.150 | 4.093 | 4.145 | 195,587 | +0.00(+0.00%) |
Feb 22, 2005 | 4.110 | 4.157 | 4.085 | 4.145 | 216,644 | +0.00(+0.06%) |
Feb 18, 2005 | 4.120 | 4.145 | 4.090 | 4.142 | 88,290 | +0.01(+0.24%) |
Feb 17, 2005 | 4.107 | 4.142 | 4.088 | 4.132 | 84,826 | +0.00(+0.06%) |
Feb 16, 2005 | 4.130 | 4.132 | 4.083 | 4.130 | 21,864 | +0.00(+0.00%) |
Feb 15, 2005 | 4.145 | 4.145 | 4.117 | 4.130 | 23,278 | -0.00(-0.06%) |
Feb 14, 2005 | 4.140 | 4.145 | 4.110 | 4.132 | 63,956 | +0.01(+0.20%) |
Feb 11, 2005 | 4.145 | 4.145 | 4.107 | 4.124 | 44,517 | -0.00(-0.02%) |
Feb 10, 2005 | 4.154 | 4.157 | 4.125 | 4.125 | 21,149 | +0.00(+0.00%) |
Feb 09, 2005 | 4.206 | 4.206 | 4.125 | 4.125 | 23,460 | -0.03(-0.66%) |
Feb 08, 2005 | 4.132 | 4.206 | 4.132 | 4.152 | 61,996 | +0.02(+0.48%) |
Feb 07, 2005 | 4.130 | 4.206 | 4.130 | 4.132 | 58,359 | +0.00(+0.06%) |
Feb 04, 2005 | 4.132 | 4.132 | 4.122 | 4.130 | 43,627 | -0.00(-0.06%) |
Feb 03, 2005 | 4.107 | 4.132 | 4.107 | 4.132 | 18,267 | +0.00(+0.00%) |
Feb 02, 2005 | 4.206 | 4.206 | 4.122 | 4.132 | 20,490 | +0.00(+0.00%) |
Feb 01, 2005 | 4.098 | 4.132 | 4.090 | 4.132 | 30,804 | +0.00(+0.00%) |
Jan 31, 2005 | 4.206 | 4.206 | 4.113 | 4.132 | 12,144 | -0.01(-0.30%) |
Jan 28, 2005 | 4.159 | 4.159 | 4.122 | 4.145 | 32,562 | +0.01(+0.30%) |
Jan 27, 2005 | 4.157 | 4.157 | 4.130 | 4.132 | 48,655 | +0.00(+0.06%) |
Jan 26, 2005 | 4.182 | 4.182 | 4.098 | 4.130 | 58,864 | +0.05(+1.15%) |
Jan 25, 2005 | 4.154 | 4.157 | 4.083 | 4.083 | 36,882 | -0.02(-0.60%) |
Jan 24, 2005 | 4.085 | 4.127 | 4.080 | 4.107 | 94,025 | -0.02(-0.48%) |
Jan 21, 2005 | 4.132 | 4.132 | 4.102 | 4.127 | 42,249 | +0.04(+1.09%) |
Jan 20, 2005 | 4.157 | 4.157 | 4.083 | 4.083 | 54,042 | -0.08(-2.02%) |
Jan 19, 2005 | 4.192 | 4.192 | 4.132 | 4.167 | 52,414 | -0.00(-0.06%) |
Jan 18, 2005 | 4.157 | 4.182 | 4.117 | 4.169 | 86,285 | +0.03(+0.61%) |
Jan 14, 2005 | 4.122 | 4.144 | 4.083 | 4.144 | 96,999 | +0.02(+0.53%) |
Jan 13, 2005 | 4.177 | 4.177 | 4.122 | 4.122 | 54,212 | -0.02(-0.48%) |
Jan 12, 2005 | 4.192 | 4.192 | 4.110 | 4.142 | 52,422 | -0.00(-0.06%) |
Jan 11, 2005 | 4.145 | 4.179 | 4.125 | 4.145 | 87,215 | -0.04(-1.06%) |
Jan 10, 2005 | 4.142 | 4.206 | 4.140 | 4.189 | 112,159 | +0.06(+1.37%) |
Jan 07, 2005 | 4.100 | 4.140 | 4.085 | 4.132 | 28,148 | -0.01(-0.18%) |
Jan 06, 2005 | 4.417 | 4.417 | 4.085 | 4.140 | 63,014 | +0.04(+1.03%) |
Jan 05, 2005 | 4.283 | 4.283 | 4.095 | 4.098 | 63,350 | -0.08(-2.01%) |
Jan 04, 2005 | 4.231 | 4.268 | 4.145 | 4.182 | 137,944 | -0.07(-1.63%) |
Jan 03, 2005 | 4.229 | 4.251 | 4.083 | 4.251 | 145,057 | +0.02(+0.47%) |
Dec 31, 2004 | 4.298 | 4.298 | 4.132 | 4.231 | 41,627 | +0.02(+0.53%) |
Dec 30, 2004 | 4.120 | 4.209 | 4.120 | 4.209 | 40,414 | +0.08(+1.86%) |
Dec 29, 2004 | 4.033 | 4.179 | 4.033 | 4.132 | 21,824 | +0.09(+2.33%) |
Dec 28, 2004 | 4.115 | 4.241 | 4.038 | 4.038 | 34,352 | -0.11(-2.74%) |
Dec 27, 2004 | 4.268 | 4.268 | 4.120 | 4.152 | 32,736 | -0.12(-2.89%) |
Dec 23, 2004 | 4.117 | 4.276 | 4.115 | 4.276 | 20,611 | +0.07(+1.77%) |
Dec 22, 2004 | 4.068 | 4.201 | 4.063 | 4.201 | 23,844 | +0.06(+1.43%) |
Dec 21, 2004 | 4.144 | 4.145 | 4.083 | 4.142 | 15,761 | -0.05(-1.12%) |
Dec 20, 2004 | 4.132 | 4.206 | 4.107 | 4.189 | 43,648 | +0.05(+1.32%) |
Dec 17, 2004 | 4.206 | 4.206 | 4.083 | 4.135 | 20,207 | +0.05(+1.27%) |
Dec 16, 2004 | 4.194 | 4.194 | 4.055 | 4.083 | 28,694 | -0.04(-1.08%) |
Dec 15, 2004 | 4.194 | 4.194 | 4.085 | 4.127 | 27,886 | -0.03(-0.77%) |
Dec 14, 2004 | 4.206 | 4.206 | 4.110 | 4.159 | 31,523 | +0.02(+0.48%) |
Dec 13, 2004 | 4.120 | 4.206 | 4.120 | 4.140 | 61,026 | -0.04(-1.01%) |
Dec 10, 2004 | 4.132 | 4.182 | 4.033 | 4.182 | 25,057 | +0.03(+0.72%) |
Dec 09, 2004 | 4.016 | 4.152 | 4.016 | 4.152 | 31,523 | +0.13(+3.13%) |
Dec 08, 2004 | 4.011 | 4.055 | 4.011 | 4.026 | 29,098 | +0.01(+0.37%) |
Dec 07, 2004 | 4.070 | 4.070 | 4.008 | 4.011 | 125,286 | +0.00(+0.06%) |
Dec 06, 2004 | 3.996 | 4.053 | 3.996 | 4.008 | 48,497 | -0.01(-0.31%) |
Dec 03, 2004 | 4.083 | 4.083 | 4.021 | 4.021 | 43,243 | -0.05(-1.28%) |
Dec 02, 2004 | 4.132 | 4.206 | 3.999 | 4.073 | 39,202 | -0.07(-1.67%) |
Dec 01, 2004 | 4.154 | 4.179 | 4.110 | 4.142 | 25,461 | +0.00(+0.06%) |
Nov 30, 2004 | 4.201 | 4.201 | 4.075 | 4.140 | 68,705 | +0.06(+1.39%) |
Nov 29, 2004 | 4.154 | 4.154 | 4.060 | 4.083 | 20,207 | -0.01(-0.13%) |
Nov 26, 2004 | 4.038 | 4.137 | 4.038 | 4.088 | 2,020 | +0.07(+1.67%) |
Nov 24, 2004 | 3.996 | 4.102 | 3.996 | 4.021 | 179,038 | +0.00(+0.00%) |
Nov 23, 2004 | 4.120 | 4.120 | 4.013 | 4.021 | 38,798 | +0.01(+0.25%) |
Nov 22, 2004 | 4.201 | 4.201 | 3.974 | 4.011 | 59,005 | -0.02(-0.61%) |
Nov 19, 2004 | 4.194 | 4.293 | 4.021 | 4.036 | 57,389 | -0.16(-3.78%) |
Nov 18, 2004 | 4.204 | 4.206 | 4.132 | 4.194 | 40,010 | -0.01(-0.24%) |
Nov 17, 2004 | 4.194 | 4.206 | 4.194 | 4.204 | 20,207 | +0.01(+0.35%) |
Nov 16, 2004 | 4.169 | 4.204 | 4.107 | 4.189 | 19,399 | +0.03(+0.71%) |
Nov 15, 2004 | 4.226 | 4.315 | 4.090 | 4.159 | 37,585 | +0.06(+1.51%) |
Nov 12, 2004 | 4.055 | 4.152 | 4.038 | 4.098 | 26,673 | +0.11(+2.67%) |
Nov 11, 2004 | 3.986 | 4.070 | 3.986 | 3.991 | 28,694 | -0.03(-0.74%) |
Nov 10, 2004 | 4.021 | 4.080 | 3.900 | 4.021 | 110,736 | -0.01(-0.37%) |
Nov 09, 2004 | 4.083 | 4.083 | 4.036 | 4.036 | 44,456 | -0.03(-0.85%) |
Nov 08, 2004 | 4.058 | 4.105 | 4.036 | 4.070 | 47,285 | -0.00(-0.06%) |
Nov 05, 2004 | 4.085 | 4.157 | 4.021 | 4.073 | 60,622 | -0.05(-1.14%) |
Nov 04, 2004 | 4.145 | 4.145 | 4.098 | 4.120 | 20,207 | +0.04(+0.91%) |
Nov 03, 2004 | 4.132 | 4.154 | 4.083 | 4.083 | 25,461 | +0.00(+0.00%) |
Nov 02, 2004 | 4.206 | 4.206 | 4.075 | 4.083 | 448,201 | -0.07(-1.79%) |
Nov 01, 2004 | 4.107 | 4.243 | 4.046 | 4.157 | 67,897 | +0.11(+2.75%) |
Oct 29, 2004 | 4.046 | 4.065 | 4.046 | 4.046 | 35,969 | +0.01(+0.31%) |
Oct 28, 2004 | 3.984 | 4.058 | 3.984 | 4.033 | 9,295 | -0.01(-0.31%) |
Oct 27, 2004 | 4.011 | 4.098 | 4.008 | 4.046 | 39,202 | -0.04(-0.97%) |
Oct 26, 2004 | 4.120 | 4.120 | 4.073 | 4.085 | 18,995 | +0.01(+0.30%) |
Oct 25, 2004 | 4.021 | 4.073 | 4.021 | 4.073 | 34,756 | +0.05(+1.29%) |
Oct 22, 2004 | 4.107 | 4.107 | 4.011 | 4.021 | 18,590 | +0.01(+0.37%) |
Oct 21, 2004 | 4.120 | 4.120 | 3.984 | 4.006 | 15,761 | -0.00(-0.12%) |
Oct 20, 2004 | 4.013 | 4.048 | 4.006 | 4.011 | 7,678 | -0.02(-0.43%) |
Oct 19, 2004 | 4.011 | 4.038 | 4.001 | 4.028 | 18,186 | +0.01(+0.37%) |
Oct 18, 2004 | 4.031 | 4.112 | 4.001 | 4.013 | 12,932 | -0.02(-0.43%) |
Oct 15, 2004 | 3.942 | 4.031 | 3.937 | 4.031 | 23,440 | +0.01(+0.25%) |
Oct 14, 2004 | 3.999 | 4.021 | 3.954 | 4.021 | 36,777 | +0.04(+0.93%) |
Oct 13, 2004 | 3.994 | 4.028 | 3.984 | 3.984 | 14,549 | -0.01(-0.31%) |
Oct 12, 2004 | 4.013 | 4.013 | 3.984 | 3.996 | 2,424 | -0.03(-0.74%) |
Oct 11, 2004 | 4.018 | 4.026 | 3.984 | 4.026 | 22,632 | -0.00(-0.06%) |
Oct 08, 2004 | 4.157 | 4.157 | 3.984 | 4.028 | 21,015 | +0.03(+0.74%) |
Oct 07, 2004 | 4.157 | 4.157 | 3.976 | 3.999 | 22,228 | -0.00(-0.06%) |
Oct 06, 2004 | 4.048 | 4.120 | 3.984 | 4.001 | 22,228 | -0.01(-0.37%) |
Oct 05, 2004 | 4.078 | 4.140 | 4.011 | 4.016 | 66,684 | -0.06(-1.46%) |
Oct 04, 2004 | 4.008 | 4.132 | 3.989 | 4.075 | 42,435 | +0.08(+1.98%) |
Oct 01, 2004 | 4.003 | 4.013 | 3.986 | 3.996 | 5,253 | -0.01(-0.37%) |
Sep 30, 2004 | 4.182 | 4.182 | 3.976 | 4.011 | 63,855 | +0.03(+0.68%) |
Sep 29, 2004 | 3.996 | 4.016 | 3.984 | 3.984 | 15,761 | -0.01(-0.31%) |
Sep 28, 2004 | 4.038 | 4.065 | 3.996 | 3.996 | 30,715 | +0.02(+0.62%) |
Sep 27, 2004 | 4.008 | 4.058 | 3.971 | 3.971 | 11,720 | +0.01(+0.31%) |
Sep 24, 2004 | 3.959 | 4.008 | 3.959 | 3.959 | 24,248 | -0.00(-0.06%) |
Sep 23, 2004 | 3.971 | 4.053 | 3.959 | 3.961 | 28,290 | -0.03(-0.68%) |
Sep 22, 2004 | 4.102 | 4.149 | 3.989 | 3.989 | 19,399 | -0.02(-0.62%) |
Sep 21, 2004 | 3.961 | 4.073 | 3.956 | 4.013 | 27,886 | +0.01(+0.19%) |
Sep 20, 2004 | 4.008 | 4.095 | 3.994 | 4.006 | 17,782 | -0.04(-1.04%) |
Sep 17, 2004 | 4.046 | 4.102 | 4.046 | 4.048 | 22,228 | -0.01(-0.30%) |
Sep 16, 2004 | 4.023 | 4.293 | 4.023 | 4.060 | 40,010 | +0.01(+0.37%) |
Sep 15, 2004 | 3.984 | 4.058 | 3.984 | 4.046 | 34,352 | +0.03(+0.68%) |
Sep 14, 2004 | 4.033 | 4.033 | 3.991 | 4.018 | 86,892 | -0.00(-0.12%) |
Sep 13, 2004 | 4.075 | 4.075 | 3.991 | 4.023 | 19,399 | -0.04(-0.91%) |
Sep 10, 2004 | 4.132 | 4.179 | 4.033 | 4.060 | 57,389 | -0.08(-1.91%) |
Sep 09, 2004 | 4.201 | 4.201 | 4.095 | 4.140 | 43,648 | +0.00(+0.00%) |
Sep 08, 2004 | 4.100 | 4.179 | 4.100 | 4.140 | 38,394 | +0.01(+0.30%) |
Sep 07, 2004 | 4.098 | 4.149 | 4.098 | 4.127 | 27,401 | -0.01(-0.18%) |
Sep 03, 2004 | 4.102 | 4.169 | 4.102 | 4.135 | 11,720 | -0.04(-1.07%) |
Sep 02, 2004 | 4.093 | 4.182 | 4.070 | 4.179 | 31,523 | +0.04(+1.02%) |
Sep 01, 2004 | 4.085 | 4.137 | 4.085 | 4.137 | 23,844 | +0.10(+2.51%) |
Aug 31, 2004 | 4.157 | 4.167 | 4.021 | 4.036 | 48,093 | -0.12(-2.86%) |
Aug 30, 2004 | 4.120 | 4.243 | 4.120 | 4.154 | 60,218 | -0.04(-1.00%) |
Aug 27, 2004 | 4.196 | 4.231 | 4.184 | 4.196 | 30,311 | +0.00(+0.06%) |
Aug 26, 2004 | 4.006 | 4.246 | 4.003 | 4.194 | 32,331 | +0.19(+4.63%) |
Aug 25, 2004 | 3.986 | 4.021 | 3.984 | 4.008 | 23,844 | +0.01(+0.25%) |
Aug 24, 2004 | 3.984 | 4.016 | 3.984 | 3.999 | 19,803 | -0.01(-0.25%) |
Aug 23, 2004 | 3.999 | 4.018 | 3.986 | 4.008 | 78,000 | -0.02(-0.55%) |
Aug 20, 2004 | 3.897 | 4.031 | 3.897 | 4.031 | 114,394 | +0.01(+0.18%) |
Aug 19, 2004 | 4.013 | 4.107 | 3.996 | 4.023 | 70,726 | -0.06(-1.45%) |
Aug 18, 2004 | 4.028 | 4.102 | 4.013 | 4.083 | 65,472 | +0.07(+1.85%) |
Aug 17, 2004 | 3.922 | 4.098 | 3.922 | 4.008 | 41,627 | +0.01(+0.19%) |
Aug 16, 2004 | 3.912 | 4.070 | 3.887 | 4.001 | 24,653 | +0.04(+1.13%) |
Aug 13, 2004 | 3.848 | 4.008 | 3.848 | 3.956 | 44,860 | +0.10(+2.70%) |
Aug 12, 2004 | 3.907 | 3.959 | 3.840 | 3.853 | 117,203 | -0.10(-2.57%) |
Aug 11, 2004 | 3.897 | 3.974 | 3.897 | 3.954 | 48,902 | +0.06(+1.46%) |
Aug 10, 2004 | 3.867 | 3.914 | 3.863 | 3.897 | 197,628 | +0.03(+0.90%) |
Aug 09, 2004 | 3.897 | 3.927 | 3.862 | 3.862 | 77,184 | -0.03(-0.83%) |
Aug 06, 2004 | 3.959 | 3.959 | 3.810 | 3.895 | 963,491 | -0.06(-1.62%) |
Aug 05, 2004 | 3.989 | 3.989 | 3.895 | 3.959 | 282,096 | -0.03(-0.74%) |
Aug 04, 2004 | 3.994 | 4.008 | 3.976 | 3.989 | 31,119 | +0.00(+0.00%) |
Aug 03, 2004 | 3.994 | 3.994 | 3.989 | 3.989 | 2,020 | -0.08(-1.95%) |
Aug 02, 2004 | 4.006 | 4.068 | 3.989 | 4.068 | 4,445 | +0.00(+0.06%) |
Jul 30, 2004 | 3.989 | 4.065 | 3.989 | 4.065 | 3,233 | +0.07(+1.73%) |
Jul 29, 2004 | 4.008 | 4.008 | 3.976 | 3.996 | 50,114 | +0.01(+0.19%) |
Jul 28, 2004 | 3.986 | 4.008 | 3.984 | 3.989 | 32,736 | -0.02(-0.56%) |
Jul 27, 2004 | 4.008 | 4.065 | 3.984 | 4.011 | 59,005 | +0.02(+0.56%) |
Jul 26, 2004 | 3.999 | 4.031 | 3.984 | 3.989 | 31,927 | -0.03(-0.86%) |
Jul 23, 2004 | 4.028 | 4.068 | 4.001 | 4.023 | 33,948 | -0.00(-0.06%) |
Jul 22, 2004 | 4.058 | 4.100 | 4.001 | 4.026 | 36,373 | -0.03(-0.85%) |
Jul 21, 2004 | 4.105 | 4.105 | 4.055 | 4.060 | 10,912 | -0.04(-1.09%) |
Jul 20, 2004 | 4.107 | 4.107 | 4.021 | 4.105 | 40,010 | +0.07(+1.78%) |
Jul 19, 2004 | 4.031 | 4.043 | 4.028 | 4.033 | 24,248 | -0.01(-0.31%) |
Jul 16, 2004 | 4.095 | 4.095 | 4.028 | 4.046 | 21,824 | +0.00(+0.00%) |
Jul 15, 2004 | 4.023 | 4.053 | 4.023 | 4.046 | 16,974 | -0.01(-0.24%) |
Jul 14, 2004 | 4.075 | 4.078 | 4.023 | 4.055 | 61,834 | -0.00(-0.06%) |
Jul 13, 2004 | 4.038 | 4.105 | 4.023 | 4.058 | 37,585 | -0.01(-0.30%) |
Jul 12, 2004 | 4.083 | 4.083 | 4.058 | 4.070 | 26,673 | -0.01(-0.18%) |
Jul 09, 2004 | 4.132 | 4.132 | 4.060 | 4.078 | 15,357 | -0.00(-0.12%) |
Jul 08, 2004 | 4.083 | 4.102 | 4.058 | 4.083 | 6,062 | +0.02(+0.55%) |
Jul 07, 2004 | 4.130 | 4.130 | 4.058 | 4.060 | 19,399 | -0.01(-0.18%) |
Jul 06, 2004 | 3.971 | 4.105 | 3.971 | 4.068 | 40,819 | +0.02(+0.49%) |
Jul 02, 2004 | 4.055 | 4.060 | 4.041 | 4.048 | 12,124 | +0.00(+0.06%) |