Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.373 | 4.426 | 4.326 | 4.426 | 5,415 | +0.01(+0.13%) |
Jul 28, 2005 | 4.403 | 4.420 | 4.326 | 4.420 | 2,030 | +0.04(+0.94%) |
Jul 27, 2005 | 4.408 | 4.426 | 4.351 | 4.379 | 9,307 | +0.00(+0.00%) |
Jul 26, 2005 | 4.426 | 4.426 | 4.373 | 4.379 | 5,584 | -0.04(-0.80%) |
Jul 25, 2005 | 4.373 | 4.414 | 4.373 | 4.414 | 4,230 | +0.04(+0.95%) |
Jul 22, 2005 | 4.373 | 4.373 | 4.373 | 4.373 | 507 | +0.00(+0.00%) |
Jul 21, 2005 | 4.385 | 4.426 | 4.373 | 4.373 | 16,245 | +0.00(+0.00%) |
Jul 20, 2005 | 4.385 | 4.385 | 4.343 | 4.373 | 12,522 | +0.00(+0.00%) |
Jul 19, 2005 | 4.373 | 4.379 | 4.373 | 4.373 | 18,952 | -0.05(-1.07%) |
Jul 18, 2005 | 4.379 | 4.420 | 4.379 | 4.420 | 6,768 | +0.04(+0.81%) |
Jul 15, 2005 | 4.379 | 4.403 | 4.373 | 4.385 | 8,460 | +0.01(+0.13%) |
Jul 14, 2005 | 4.420 | 4.420 | 4.379 | 4.379 | 676 | -0.02(-0.54%) |
Jul 13, 2005 | 4.385 | 4.403 | 4.373 | 4.403 | 1,015 | -0.01(-0.27%) |
Jul 12, 2005 | 4.462 | 4.468 | 4.403 | 4.414 | 24,536 | -0.06(-1.45%) |
Jul 11, 2005 | 4.432 | 4.479 | 4.432 | 4.479 | 18,444 | +0.02(+0.40%) |
Jul 08, 2005 | 4.438 | 4.462 | 4.432 | 4.462 | 846 | +0.01(+0.13%) |
Jul 07, 2005 | 4.432 | 4.462 | 4.432 | 4.456 | 20,137 | -0.01(-0.13%) |
Jul 06, 2005 | 4.450 | 4.462 | 4.432 | 4.462 | 13,199 | -0.02(-0.40%) |
Jul 05, 2005 | 4.473 | 4.479 | 4.438 | 4.479 | 3,045 | +0.05(+1.07%) |
Jul 01, 2005 | 4.432 | 4.456 | 4.432 | 4.432 | 5,076 | -0.03(-0.66%) |
Jun 30, 2005 | 4.432 | 4.462 | 4.432 | 4.462 | 12,014 | +0.03(+0.67%) |
Jun 29, 2005 | 4.462 | 4.479 | 4.432 | 4.432 | 6,091 | -0.03(-0.66%) |
Jun 28, 2005 | 4.432 | 4.491 | 4.432 | 4.462 | 4,738 | +0.02(+0.40%) |
Jun 27, 2005 | 4.432 | 4.468 | 4.432 | 4.444 | 14,045 | +0.01(+0.27%) |
Jun 24, 2005 | 4.408 | 4.473 | 4.408 | 4.432 | 13,876 | +0.00(+0.00%) |
Jun 23, 2005 | 4.438 | 4.485 | 4.432 | 4.432 | 27,413 | -0.01(-0.13%) |
Jun 22, 2005 | 4.373 | 4.468 | 4.373 | 4.438 | 35,874 | +0.07(+1.49%) |
Jun 21, 2005 | 4.473 | 4.485 | 4.373 | 4.373 | 4,907 | -0.11(-2.37%) |
Jun 20, 2005 | 4.515 | 4.544 | 4.355 | 4.479 | 23,013 | -0.07(-1.43%) |
Jun 17, 2005 | 4.397 | 4.574 | 4.379 | 4.544 | 90,701 | +0.17(+3.92%) |
Jun 16, 2005 | 4.349 | 4.373 | 4.349 | 4.373 | 5,584 | +0.00(+0.00%) |
Jun 15, 2005 | 4.343 | 4.373 | 4.320 | 4.373 | 5,753 | +0.00(+0.00%) |
Jun 14, 2005 | 4.373 | 4.379 | 4.320 | 4.373 | 10,830 | -0.02(-0.54%) |
Jun 13, 2005 | 4.373 | 4.403 | 4.373 | 4.397 | 11,168 | +0.02(+0.54%) |
Jun 10, 2005 | 4.391 | 4.403 | 4.373 | 4.373 | 3,045 | -0.03(-0.67%) |
Jun 09, 2005 | 4.408 | 4.408 | 4.373 | 4.403 | 2,538 | -0.03(-0.67%) |
Jun 08, 2005 | 4.373 | 4.432 | 4.373 | 4.432 | 19,629 | +0.04(+0.81%) |
Jun 07, 2005 | 4.432 | 4.432 | 4.373 | 4.397 | 6,768 | +0.00(+0.00%) |
Jun 06, 2005 | 4.373 | 4.397 | 4.345 | 4.397 | 7,276 | -0.01(-0.13%) |
Jun 03, 2005 | 4.414 | 4.432 | 4.373 | 4.403 | 35,536 | +0.00(+0.00%) |
Jun 02, 2005 | 4.432 | 4.432 | 4.403 | 4.403 | 10,322 | -0.02(-0.40%) |
Jun 01, 2005 | 4.403 | 4.432 | 4.403 | 4.420 | 7,784 | +0.00(+0.00%) |
May 31, 2005 | 4.432 | 4.432 | 4.403 | 4.420 | 5,753 | +0.00(+0.00%) |
May 27, 2005 | 4.379 | 4.426 | 4.361 | 4.420 | 13,876 | +0.04(+0.94%) |
May 26, 2005 | 4.373 | 4.379 | 4.343 | 4.379 | 1,015 | -0.01(-0.13%) |
May 25, 2005 | 4.332 | 4.385 | 4.332 | 4.385 | 15,737 | +0.04(+0.95%) |
May 24, 2005 | 4.355 | 4.373 | 4.320 | 4.343 | 10,999 | -0.03(-0.68%) |
May 23, 2005 | 4.278 | 4.373 | 4.278 | 4.373 | 18,952 | -0.02(-0.54%) |
May 20, 2005 | 4.373 | 4.397 | 4.373 | 4.397 | 24,367 | -0.04(-0.80%) |
May 19, 2005 | 4.491 | 4.521 | 4.373 | 4.432 | 22,675 | +0.00(+0.00%) |
May 18, 2005 | 4.237 | 4.432 | 4.231 | 4.432 | 36,889 | +0.20(+4.60%) |
May 17, 2005 | 4.261 | 4.261 | 4.237 | 4.237 | 17,598 | -0.09(-2.05%) |
May 16, 2005 | 4.225 | 4.326 | 4.225 | 4.326 | 11,337 | +0.06(+1.39%) |
May 13, 2005 | 4.261 | 4.267 | 4.255 | 4.267 | 2,538 | -0.02(-0.41%) |
May 12, 2005 | 4.284 | 4.314 | 4.196 | 4.284 | 24,536 | +0.09(+2.11%) |
May 11, 2005 | 4.219 | 4.219 | 4.196 | 4.196 | 3,045 | -0.05(-1.25%) |
May 10, 2005 | 4.190 | 4.249 | 4.166 | 4.249 | 18,106 | +0.00(+0.00%) |
May 09, 2005 | 4.202 | 4.249 | 4.166 | 4.249 | 18,952 | -0.01(-0.14%) |
May 06, 2005 | 4.213 | 4.255 | 4.166 | 4.255 | 42,643 | -0.08(-1.77%) |
May 05, 2005 | 4.314 | 4.332 | 4.314 | 4.332 | 3,384 | -0.02(-0.41%) |
May 04, 2005 | 4.373 | 4.373 | 4.349 | 4.349 | 19,460 | +0.09(+2.22%) |
May 03, 2005 | 4.255 | 4.267 | 4.255 | 4.255 | 18,783 | -0.06(-1.37%) |
May 02, 2005 | 4.367 | 4.367 | 4.166 | 4.314 | 20,475 | -0.06(-1.35%) |
Apr 29, 2005 | 4.355 | 4.379 | 4.314 | 4.373 | 7,953 | +0.03(+0.68%) |
Apr 28, 2005 | 4.343 | 4.343 | 4.343 | 4.343 | 6,938 | -0.03(-0.68%) |
Apr 27, 2005 | 4.332 | 4.373 | 4.332 | 4.373 | 49,919 | +0.01(+0.27%) |
Apr 26, 2005 | 4.343 | 4.361 | 4.343 | 4.361 | 2,369 | -0.01(-0.27%) |
Apr 25, 2005 | 4.343 | 4.373 | 4.343 | 4.373 | 1,692 | +0.03(+0.68%) |
Apr 22, 2005 | 4.343 | 4.343 | 4.343 | 4.343 | 2,538 | +0.00(+0.00%) |
Apr 21, 2005 | 4.367 | 4.385 | 4.314 | 4.343 | 14,722 | -0.01(-0.27%) |
Apr 20, 2005 | 4.349 | 4.361 | 4.349 | 4.355 | 1,015 | +0.00(+0.00%) |
Apr 19, 2005 | 4.343 | 4.355 | 4.343 | 4.355 | 3,892 | -0.01(-0.27%) |
Apr 18, 2005 | 4.343 | 4.367 | 4.343 | 4.367 | 2,876 | -0.01(-0.14%) |
Apr 15, 2005 | 4.343 | 4.373 | 4.343 | 4.373 | 4,738 | +0.01(+0.27%) |
Apr 14, 2005 | 4.367 | 4.367 | 4.343 | 4.361 | 8,122 | -0.01(-0.14%) |
Apr 13, 2005 | 4.343 | 4.379 | 4.332 | 4.367 | 21,829 | +0.02(+0.54%) |
Apr 12, 2005 | 4.373 | 4.373 | 4.314 | 4.343 | 20,983 | +0.03(+0.68%) |
Apr 11, 2005 | 4.284 | 4.343 | 4.267 | 4.314 | 29,951 | -0.02(-0.54%) |
Apr 08, 2005 | 4.343 | 4.343 | 4.326 | 4.338 | 17,091 | -0.04(-0.94%) |
Apr 07, 2005 | 4.373 | 4.379 | 4.343 | 4.379 | 676 | +0.02(+0.41%) |
Apr 06, 2005 | 4.373 | 4.403 | 4.314 | 4.361 | 15,060 | -0.02(-0.54%) |
Apr 05, 2005 | 4.373 | 4.426 | 4.348 | 4.385 | 9,814 | -0.02(-0.40%) |
Apr 04, 2005 | 4.355 | 4.403 | 4.343 | 4.403 | 24,367 | +0.04(+0.81%) |
Apr 01, 2005 | 4.343 | 4.373 | 4.284 | 4.367 | 20,137 | -0.01(-0.14%) |
Mar 31, 2005 | 4.373 | 4.385 | 4.361 | 4.373 | 5,076 | +0.00(+0.00%) |
Mar 30, 2005 | 4.343 | 4.373 | 4.343 | 4.373 | 13,029 | +0.02(+0.54%) |
Mar 29, 2005 | 4.320 | 4.379 | 4.284 | 4.349 | 8,291 | -0.03(-0.67%) |
Mar 28, 2005 | 4.314 | 4.379 | 4.314 | 4.379 | 12,183 | +0.04(+0.82%) |
Mar 24, 2005 | 4.343 | 4.343 | 4.343 | 4.343 | 507 | -0.01(-0.14%) |
Mar 23, 2005 | 4.343 | 4.349 | 4.273 | 4.349 | 16,414 | -0.02(-0.41%) |
Mar 22, 2005 | 4.391 | 4.403 | 4.367 | 4.367 | 15,229 | -0.04(-0.81%) |
Mar 21, 2005 | 4.379 | 4.414 | 4.373 | 4.403 | 17,260 | +0.02(+0.54%) |
Mar 18, 2005 | 4.320 | 4.391 | 4.290 | 4.379 | 29,105 | +0.01(+0.27%) |
Mar 17, 2005 | 4.255 | 4.373 | 4.225 | 4.367 | 21,321 | +0.16(+3.79%) |
Mar 16, 2005 | 4.225 | 4.231 | 4.196 | 4.208 | 5,076 | -0.05(-1.11%) |
Mar 15, 2005 | 4.255 | 4.314 | 4.255 | 4.255 | 7,614 | -0.01(-0.28%) |
Mar 14, 2005 | 4.284 | 4.290 | 4.255 | 4.267 | 6,091 | -0.02(-0.41%) |
Mar 11, 2005 | 4.284 | 4.332 | 4.284 | 4.284 | 8,460 | -0.01(-0.14%) |
Mar 10, 2005 | 4.314 | 4.349 | 4.261 | 4.290 | 26,229 | -0.08(-1.76%) |
Mar 09, 2005 | 4.373 | 4.403 | 4.361 | 4.367 | 14,722 | -0.02(-0.40%) |
Mar 08, 2005 | 4.373 | 4.426 | 4.373 | 4.385 | 5,076 | +0.01(+0.27%) |
Mar 07, 2005 | 4.373 | 4.403 | 4.373 | 4.373 | 507 | +0.00(+0.00%) |
Mar 04, 2005 | 4.373 | 4.373 | 4.373 | 4.373 | 9,137 | +0.00(+0.00%) |
Mar 03, 2005 | 4.373 | 4.432 | 4.373 | 4.373 | 6,261 | +0.01(+0.14%) |
Mar 02, 2005 | 4.343 | 4.438 | 4.314 | 4.367 | 68,364 | +0.04(+0.82%) |
Mar 01, 2005 | 4.284 | 4.349 | 4.284 | 4.332 | 43,658 | -0.01(-0.14%) |
Feb 28, 2005 | 4.267 | 4.338 | 4.267 | 4.338 | 9,983 | +0.07(+1.66%) |
Feb 25, 2005 | 4.255 | 4.278 | 4.184 | 4.267 | 103,731 | -0.01(-0.14%) |
Feb 24, 2005 | 4.314 | 4.314 | 4.172 | 4.273 | 67,687 | -0.06(-1.36%) |
Feb 23, 2005 | 4.314 | 4.355 | 4.314 | 4.332 | 3,384 | +0.02(+0.41%) |
Feb 22, 2005 | 4.326 | 4.332 | 4.314 | 4.314 | 8,799 | -0.06(-1.35%) |
Feb 18, 2005 | 4.332 | 4.373 | 4.314 | 4.373 | 8,460 | +0.02(+0.54%) |
Feb 17, 2005 | 4.355 | 4.373 | 4.332 | 4.349 | 23,013 | -0.02(-0.54%) |
Feb 16, 2005 | 4.343 | 4.391 | 4.343 | 4.373 | 12,691 | +0.00(+0.00%) |
Feb 15, 2005 | 4.403 | 4.408 | 4.349 | 4.373 | 36,551 | -0.06(-1.33%) |
Feb 14, 2005 | 4.491 | 4.491 | 4.314 | 4.432 | 48,735 | -0.05(-1.19%) |
Feb 11, 2005 | 4.521 | 4.521 | 4.462 | 4.485 | 13,368 | -0.09(-1.94%) |
Feb 10, 2005 | 4.562 | 4.574 | 4.527 | 4.574 | 19,798 | +0.01(+0.13%) |
Feb 09, 2005 | 4.503 | 4.568 | 4.503 | 4.568 | 7,784 | +0.02(+0.39%) |
Feb 08, 2005 | 4.521 | 4.568 | 4.521 | 4.550 | 3,892 | +0.02(+0.52%) |
Feb 07, 2005 | 4.521 | 4.527 | 4.496 | 4.527 | 1,861 | +0.01(+0.13%) |
Feb 04, 2005 | 4.550 | 4.580 | 4.521 | 4.521 | 3,892 | -0.06(-1.29%) |
Feb 03, 2005 | 4.580 | 4.627 | 4.521 | 4.580 | 5,753 | +0.00(+0.00%) |
Feb 02, 2005 | 4.580 | 4.580 | 4.580 | 4.580 | 338 | -0.02(-0.51%) |
Feb 01, 2005 | 4.609 | 4.609 | 4.580 | 4.603 | 1,015 | +0.01(+0.13%) |
Jan 31, 2005 | 4.491 | 4.609 | 4.491 | 4.598 | 3,384 | +0.11(+2.37%) |
Jan 28, 2005 | 4.497 | 4.533 | 4.491 | 4.491 | 3,215 | -0.04(-0.78%) |
Jan 27, 2005 | 4.497 | 4.527 | 4.462 | 4.527 | 8,122 | +0.00(+0.00%) |
Jan 26, 2005 | 4.550 | 4.556 | 4.521 | 4.527 | 5,753 | -0.04(-0.78%) |
Jan 25, 2005 | 4.580 | 4.639 | 4.556 | 4.562 | 8,460 | -0.05(-1.15%) |
Jan 24, 2005 | 4.639 | 4.698 | 4.615 | 4.615 | 4,399 | -0.06(-1.26%) |
Jan 21, 2005 | 4.668 | 4.674 | 4.668 | 4.674 | 5,415 | -0.04(-0.88%) |
Jan 20, 2005 | 4.668 | 4.722 | 4.668 | 4.716 | 20,644 | +0.07(+1.53%) |
Jan 19, 2005 | 4.550 | 4.663 | 4.550 | 4.645 | 12,691 | +0.09(+1.95%) |
Jan 18, 2005 | 4.609 | 4.609 | 4.550 | 4.556 | 14,045 | -0.09(-1.91%) |
Jan 14, 2005 | 4.668 | 4.668 | 4.533 | 4.645 | 12,860 | -0.08(-1.75%) |
Jan 13, 2005 | 4.728 | 4.733 | 4.728 | 4.728 | 38,751 | -0.01(-0.12%) |
Jan 12, 2005 | 4.728 | 4.751 | 4.728 | 4.733 | 10,999 | +0.00(+0.00%) |
Jan 11, 2005 | 4.816 | 4.816 | 4.733 | 4.733 | 5,922 | -0.04(-0.87%) |
Jan 10, 2005 | 4.680 | 4.787 | 4.680 | 4.775 | 111,177 | +0.06(+1.38%) |
Jan 07, 2005 | 4.674 | 4.722 | 4.674 | 4.710 | 11,845 | +0.01(+0.25%) |
Jan 06, 2005 | 4.698 | 4.698 | 4.668 | 4.698 | 5,753 | +0.02(+0.38%) |
Jan 05, 2005 | 4.668 | 4.680 | 4.651 | 4.680 | 27,582 | +0.04(+0.76%) |
Jan 04, 2005 | 4.627 | 4.680 | 4.627 | 4.645 | 73,441 | +0.03(+0.64%) |
Jan 03, 2005 | 4.580 | 4.627 | 4.562 | 4.615 | 39,258 | -0.01(-0.13%) |
Dec 31, 2004 | 4.562 | 4.627 | 4.562 | 4.621 | 5,753 | +0.05(+1.16%) |
Dec 30, 2004 | 4.580 | 4.609 | 4.562 | 4.568 | 21,998 | -0.01(-0.13%) |
Dec 29, 2004 | 4.562 | 4.580 | 4.562 | 4.574 | 507 | +0.01(+0.26%) |
Dec 28, 2004 | 4.580 | 4.621 | 4.556 | 4.562 | 7,445 | -0.02(-0.39%) |
Dec 27, 2004 | 4.568 | 4.621 | 4.556 | 4.580 | 13,537 | -0.05(-1.02%) |
Dec 23, 2004 | 4.550 | 4.627 | 4.550 | 4.627 | 17,429 | +0.08(+1.69%) |
Dec 22, 2004 | 4.550 | 4.562 | 4.550 | 4.550 | 7,784 | +0.00(+0.00%) |
Dec 21, 2004 | 4.580 | 4.580 | 4.550 | 4.550 | 17,768 | -0.03(-0.65%) |
Dec 20, 2004 | 4.568 | 4.603 | 4.550 | 4.580 | 35,536 | +0.03(+0.65%) |
Dec 17, 2004 | 4.550 | 4.556 | 4.550 | 4.550 | 2,876 | -0.01(-0.13%) |
Dec 16, 2004 | 4.521 | 4.580 | 4.521 | 4.556 | 45,520 | -0.01(-0.26%) |
Dec 15, 2004 | 4.556 | 4.568 | 4.503 | 4.568 | 83,933 | +0.02(+0.39%) |
Dec 14, 2004 | 4.550 | 4.580 | 4.550 | 4.550 | 12,353 | +0.00(+0.00%) |
Dec 13, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 4,399 | +0.00(+0.00%) |
Dec 10, 2004 | 4.550 | 4.580 | 4.550 | 4.550 | 14,383 | -0.01(-0.13%) |
Dec 09, 2004 | 4.521 | 4.556 | 4.521 | 4.556 | 13,368 | +0.04(+0.78%) |
Dec 08, 2004 | 4.550 | 4.562 | 4.503 | 4.521 | 16,414 | -0.03(-0.65%) |
Dec 07, 2004 | 4.562 | 4.562 | 4.550 | 4.550 | 12,183 | -0.01(-0.26%) |
Dec 06, 2004 | 4.580 | 4.580 | 4.562 | 4.562 | 4,061 | -0.02(-0.52%) |
Dec 03, 2004 | 4.580 | 4.592 | 4.580 | 4.586 | 15,568 | +0.01(+0.13%) |
Dec 02, 2004 | 4.598 | 4.627 | 4.580 | 4.580 | 57,027 | -0.02(-0.39%) |
Dec 01, 2004 | 4.550 | 4.609 | 4.550 | 4.598 | 48,904 | +0.09(+1.97%) |
Nov 30, 2004 | 4.544 | 4.550 | 4.503 | 4.509 | 17,598 | -0.04(-0.78%) |
Nov 29, 2004 | 4.562 | 4.609 | 4.497 | 4.544 | 24,706 | -0.02(-0.52%) |
Nov 26, 2004 | 4.580 | 4.580 | 4.550 | 4.568 | 5,245 | +0.02(+0.39%) |
Nov 24, 2004 | 4.462 | 4.550 | 4.462 | 4.550 | 24,536 | +0.03(+0.65%) |
Nov 23, 2004 | 4.432 | 4.521 | 4.426 | 4.521 | 7,784 | +0.05(+1.19%) |
Nov 22, 2004 | 4.491 | 4.521 | 4.462 | 4.468 | 4,230 | -0.02(-0.53%) |
Nov 19, 2004 | 4.314 | 4.491 | 4.314 | 4.491 | 194,941 | +0.15(+3.54%) |
Nov 18, 2004 | 4.284 | 4.338 | 4.284 | 4.338 | 7,107 | +0.05(+1.10%) |
Nov 17, 2004 | 4.302 | 4.338 | 4.273 | 4.290 | 8,291 | +0.02(+0.41%) |
Nov 16, 2004 | 4.308 | 4.320 | 4.255 | 4.273 | 66,164 | -0.03(-0.69%) |
Nov 15, 2004 | 4.284 | 4.314 | 4.255 | 4.302 | 12,691 | -0.01(-0.27%) |
Nov 12, 2004 | 4.343 | 4.349 | 4.314 | 4.314 | 13,199 | +0.00(+0.00%) |
Nov 11, 2004 | 4.373 | 4.373 | 4.308 | 4.314 | 13,537 | +0.00(+0.00%) |
Nov 10, 2004 | 4.296 | 4.343 | 4.296 | 4.314 | 9,983 | +0.00(+0.00%) |
Nov 09, 2004 | 4.343 | 4.367 | 4.314 | 4.314 | 15,399 | -0.02(-0.54%) |
Nov 08, 2004 | 4.373 | 4.373 | 4.314 | 4.338 | 14,383 | +0.01(+0.14%) |
Nov 05, 2004 | 4.296 | 4.355 | 4.290 | 4.332 | 12,691 | +0.04(+0.96%) |
Nov 04, 2004 | 4.343 | 4.367 | 4.267 | 4.290 | 26,059 | +0.01(+0.14%) |
Nov 03, 2004 | 4.284 | 4.290 | 4.231 | 4.284 | 15,906 | +0.04(+0.98%) |
Nov 02, 2004 | 4.196 | 4.255 | 4.137 | 4.243 | 15,737 | +0.02(+0.42%) |
Nov 01, 2004 | 4.225 | 4.225 | 4.196 | 4.225 | 9,983 | -0.03(-0.69%) |
Oct 29, 2004 | 4.219 | 4.255 | 4.196 | 4.255 | 181,403 | +0.06(+1.41%) |
Oct 28, 2004 | 4.107 | 4.196 | 4.066 | 4.196 | 51,950 | +0.15(+3.65%) |
Oct 27, 2004 | 3.989 | 4.078 | 3.989 | 4.048 | 10,660 | +0.03(+0.74%) |
Oct 26, 2004 | 3.971 | 4.024 | 3.971 | 4.018 | 5,922 | +0.05(+1.34%) |
Oct 25, 2004 | 3.971 | 3.971 | 3.959 | 3.965 | 4,230 | +0.00(+0.00%) |
Oct 22, 2004 | 3.959 | 3.971 | 3.930 | 3.965 | 7,276 | +0.01(+0.15%) |
Oct 21, 2004 | 3.959 | 3.959 | 3.930 | 3.959 | 30,121 | +0.00(+0.00%) |
Oct 20, 2004 | 3.959 | 3.959 | 3.959 | 3.959 | 6,938 | +0.00(+0.00%) |
Oct 19, 2004 | 3.959 | 3.989 | 3.959 | 3.959 | 16,921 | -0.02(-0.45%) |
Oct 18, 2004 | 3.977 | 3.983 | 3.959 | 3.977 | 13,029 | -0.01(-0.15%) |
Oct 15, 2004 | 3.983 | 3.983 | 3.971 | 3.983 | 33,505 | +0.01(+0.15%) |
Oct 14, 2004 | 3.977 | 4.018 | 3.971 | 3.977 | 11,506 | +0.02(+0.45%) |
Oct 13, 2004 | 3.995 | 4.001 | 3.959 | 3.959 | 37,736 | -0.04(-0.89%) |
Oct 12, 2004 | 3.959 | 4.018 | 3.959 | 3.995 | 52,627 | +0.01(+0.30%) |
Oct 11, 2004 | 4.024 | 4.024 | 3.959 | 3.983 | 23,690 | -0.02(-0.44%) |
Oct 08, 2004 | 4.048 | 4.078 | 3.989 | 4.001 | 49,581 | -0.05(-1.31%) |
Oct 07, 2004 | 4.113 | 4.137 | 3.959 | 4.054 | 42,474 | -0.08(-2.00%) |
Oct 06, 2004 | 4.143 | 4.143 | 4.131 | 4.137 | 42,812 | +0.00(+0.00%) |
Oct 05, 2004 | 4.196 | 4.196 | 3.989 | 4.137 | 24,367 | -0.03(-0.71%) |
Oct 04, 2004 | 4.196 | 4.202 | 4.137 | 4.166 | 21,660 | -0.04(-0.98%) |
Oct 01, 2004 | 4.273 | 4.278 | 4.208 | 4.208 | 6,768 | -0.05(-1.11%) |
Sep 30, 2004 | 4.225 | 4.255 | 4.208 | 4.255 | 7,107 | +0.03(+0.70%) |
Sep 29, 2004 | 4.225 | 4.225 | 4.225 | 4.225 | 5,415 | +0.00(+0.00%) |
Sep 28, 2004 | 4.225 | 4.225 | 4.225 | 4.225 | 9,137 | -0.03(-0.69%) |
Sep 27, 2004 | 4.196 | 4.255 | 4.196 | 4.255 | 9,307 | +0.03(+0.70%) |
Sep 24, 2004 | 4.208 | 4.237 | 4.208 | 4.225 | 4,061 | +0.00(+0.00%) |
Sep 23, 2004 | 4.255 | 4.255 | 4.196 | 4.225 | 5,922 | +0.03(+0.70%) |
Sep 22, 2004 | 4.243 | 4.255 | 4.178 | 4.196 | 24,706 | -0.01(-0.28%) |
Sep 21, 2004 | 4.255 | 4.296 | 4.208 | 4.208 | 12,860 | -0.07(-1.66%) |
Sep 20, 2004 | 4.255 | 4.314 | 4.255 | 4.278 | 179,711 | +0.08(+1.97%) |
Sep 17, 2004 | 4.225 | 4.255 | 4.196 | 4.196 | 11,506 | -0.06(-1.39%) |
Sep 16, 2004 | 4.001 | 4.403 | 4.001 | 4.255 | 111,685 | +0.25(+6.35%) |
Sep 15, 2004 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.018 | 4.018 | 3.965 | 4.001 | 8,122 | -0.05(-1.17%) |
Sep 13, 2004 | 4.048 | 4.048 | 4.048 | 4.048 | 7,445 | +0.00(+0.00%) |
Sep 10, 2004 | 3.989 | 4.048 | 3.989 | 4.048 | 8,291 | +0.03(+0.74%) |
Sep 09, 2004 | 4.048 | 4.078 | 4.007 | 4.018 | 23,690 | -0.05(-1.31%) |
Sep 08, 2004 | 3.989 | 4.078 | 3.989 | 4.072 | 17,429 | +0.05(+1.32%) |
Sep 07, 2004 | 4.036 | 4.125 | 4.018 | 4.018 | 24,536 | -0.11(-2.58%) |
Sep 03, 2004 | 4.042 | 4.143 | 4.042 | 4.125 | 18,106 | +0.11(+2.80%) |
Sep 02, 2004 | 3.900 | 4.078 | 3.900 | 4.013 | 9,476 | +0.07(+1.80%) |
Sep 01, 2004 | 3.965 | 3.989 | 3.930 | 3.942 | 24,029 | -0.08(-1.91%) |
Aug 31, 2004 | 3.906 | 4.018 | 3.900 | 4.018 | 7,784 | +0.09(+2.41%) |
Aug 30, 2004 | 3.930 | 3.959 | 3.906 | 3.924 | 4,568 | -0.04(-0.90%) |
Aug 27, 2004 | 3.906 | 3.959 | 3.900 | 3.959 | 7,953 | +0.03(+0.75%) |
Aug 26, 2004 | 3.930 | 3.930 | 3.900 | 3.930 | 14,722 | -0.04(-1.04%) |
Aug 25, 2004 | 3.900 | 3.971 | 3.900 | 3.971 | 14,045 | +0.07(+1.82%) |
Aug 24, 2004 | 3.877 | 3.900 | 3.871 | 3.900 | 5,753 | +0.04(+1.07%) |
Aug 23, 2004 | 3.877 | 3.877 | 3.847 | 3.859 | 6,261 | -0.05(-1.21%) |
Aug 20, 2004 | 3.894 | 3.906 | 3.871 | 3.906 | 23,183 | +0.01(+0.15%) |
Aug 19, 2004 | 3.841 | 3.900 | 3.841 | 3.900 | 5,245 | +0.06(+1.54%) |
Aug 18, 2004 | 3.841 | 3.841 | 3.841 | 3.841 | 2,707 | -0.01(-0.15%) |
Aug 17, 2004 | 3.841 | 3.871 | 3.841 | 3.847 | 28,598 | -0.01(-0.15%) |
Aug 16, 2004 | 3.835 | 3.871 | 3.835 | 3.853 | 13,368 | +0.01(+0.31%) |
Aug 13, 2004 | 3.841 | 3.877 | 3.841 | 3.841 | 4,907 | -0.01(-0.15%) |
Aug 12, 2004 | 3.823 | 3.847 | 3.823 | 3.847 | 1,184 | +0.02(+0.46%) |
Aug 11, 2004 | 3.841 | 3.853 | 3.829 | 3.829 | 29,782 | -0.03(-0.77%) |
Aug 10, 2004 | 3.847 | 3.877 | 3.841 | 3.859 | 15,399 | -0.01(-0.31%) |
Aug 09, 2004 | 3.841 | 3.871 | 3.829 | 3.871 | 11,168 | +0.00(+0.00%) |
Aug 06, 2004 | 3.900 | 3.930 | 3.871 | 3.871 | 1,861 | +0.03(+0.77%) |
Aug 05, 2004 | 3.823 | 3.841 | 3.818 | 3.841 | 10,322 | -0.01(-0.31%) |
Aug 04, 2004 | 3.853 | 3.853 | 3.776 | 3.853 | 12,014 | +0.00(+0.00%) |
Aug 03, 2004 | 3.853 | 3.853 | 3.841 | 3.853 | 12,014 | -0.05(-1.21%) |