Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.166 | 4.228 | 3.933 | 3.956 | 422,456 | -0.15(-3.59%) |
May 27, 2005 | 3.995 | 4.166 | 3.956 | 4.103 | 478,663 | +0.24(+6.22%) |
May 26, 2005 | 3.537 | 3.879 | 3.537 | 3.863 | 594,945 | +0.33(+9.21%) |
May 25, 2005 | 3.475 | 3.584 | 3.429 | 3.537 | 433,156 | +0.10(+2.93%) |
May 24, 2005 | 3.343 | 3.483 | 3.328 | 3.436 | 460,228 | +0.07(+2.07%) |
May 23, 2005 | 3.483 | 3.553 | 3.273 | 3.367 | 408,017 | -0.10(-2.91%) |
May 20, 2005 | 3.483 | 3.568 | 3.374 | 3.467 | 376,691 | -0.02(-0.45%) |
May 19, 2005 | 3.553 | 3.654 | 3.483 | 3.483 | 224,313 | -0.02(-0.66%) |
May 18, 2005 | 3.692 | 3.809 | 3.460 | 3.506 | 558,333 | -0.19(-5.04%) |
May 17, 2005 | 3.560 | 3.716 | 3.529 | 3.692 | 358,772 | +0.14(+3.93%) |
May 16, 2005 | 3.762 | 3.762 | 3.413 | 3.553 | 947,014 | -0.26(-6.91%) |
May 13, 2005 | 3.879 | 3.956 | 3.801 | 3.816 | 290,446 | -0.07(-1.80%) |
May 12, 2005 | 4.041 | 4.096 | 3.723 | 3.886 | 643,031 | -0.22(-5.47%) |
May 11, 2005 | 4.228 | 4.282 | 4.072 | 4.111 | 232,048 | -0.16(-3.64%) |
May 10, 2005 | 4.228 | 4.437 | 4.212 | 4.266 | 357,225 | +0.06(+1.48%) |
May 09, 2005 | 3.972 | 4.228 | 3.972 | 4.204 | 426,195 | +0.21(+5.24%) |
May 06, 2005 | 3.972 | 4.026 | 3.956 | 3.995 | 291,220 | +0.04(+0.98%) |
May 05, 2005 | 4.010 | 4.111 | 3.925 | 3.956 | 269,175 | -0.03(-0.78%) |
May 04, 2005 | 3.995 | 4.026 | 3.847 | 3.987 | 511,021 | +0.00(+0.00%) |
May 03, 2005 | 4.251 | 4.251 | 3.925 | 3.987 | 485,625 | -0.26(-6.03%) |
May 02, 2005 | 3.987 | 4.259 | 3.972 | 4.243 | 477,116 | +0.22(+5.60%) |
Apr 29, 2005 | 4.228 | 4.344 | 3.879 | 4.018 | 826,993 | -0.20(-4.78%) |
Apr 28, 2005 | 4.235 | 4.328 | 4.189 | 4.220 | 576,381 | -0.25(-5.56%) |
Apr 27, 2005 | 4.771 | 4.848 | 4.421 | 4.468 | 1,071,031 | -0.26(-5.57%) |
Apr 26, 2005 | 4.600 | 4.763 | 4.577 | 4.732 | 894,932 | +0.12(+2.69%) |
Apr 25, 2005 | 4.453 | 4.724 | 4.453 | 4.608 | 1,165,010 | +0.17(+3.85%) |
Apr 22, 2005 | 4.344 | 4.569 | 4.344 | 4.437 | 1,020,882 | +0.34(+8.33%) |
Apr 21, 2005 | 3.879 | 4.111 | 3.879 | 4.096 | 548,407 | +0.11(+2.72%) |
Apr 20, 2005 | 4.127 | 4.359 | 3.941 | 3.987 | 939,923 | -0.09(-2.10%) |
Apr 19, 2005 | 3.739 | 4.088 | 3.739 | 4.072 | 702,074 | +0.31(+8.25%) |
Apr 18, 2005 | 4.220 | 4.220 | 3.685 | 3.762 | 1,286,578 | -0.43(-10.19%) |
Apr 15, 2005 | 4.228 | 4.266 | 4.072 | 4.189 | 606,290 | -0.12(-2.70%) |
Apr 14, 2005 | 4.352 | 4.460 | 4.274 | 4.305 | 491,297 | -0.09(-2.12%) |
Apr 13, 2005 | 4.429 | 4.507 | 4.259 | 4.398 | 832,279 | -0.07(-1.56%) |
Apr 12, 2005 | 4.685 | 4.685 | 4.453 | 4.468 | 563,877 | -0.19(-4.16%) |
Apr 11, 2005 | 4.771 | 4.771 | 4.553 | 4.662 | 685,057 | -0.15(-3.06%) |
Apr 08, 2005 | 4.926 | 4.949 | 4.771 | 4.809 | 376,949 | -0.12(-2.36%) |
Apr 07, 2005 | 5.073 | 5.120 | 4.879 | 4.926 | 339,048 | -0.10(-2.01%) |
Apr 06, 2005 | 4.833 | 5.127 | 4.802 | 5.027 | 467,705 | +0.15(+3.02%) |
Apr 05, 2005 | 4.964 | 4.964 | 4.771 | 4.879 | 542,477 | -0.14(-2.78%) |
Apr 04, 2005 | 5.135 | 5.158 | 5.003 | 5.019 | 428,128 | -0.12(-2.27%) |
Apr 01, 2005 | 5.166 | 5.213 | 5.011 | 5.135 | 555,497 | +0.16(+3.28%) |
Mar 31, 2005 | 4.639 | 5.073 | 4.639 | 4.972 | 889,646 | +0.35(+7.55%) |
Mar 30, 2005 | 4.592 | 4.646 | 4.297 | 4.623 | 1,215,416 | -0.02(-0.50%) |
Mar 29, 2005 | 4.771 | 4.926 | 4.646 | 4.646 | 512,439 | -0.12(-2.44%) |
Mar 28, 2005 | 4.848 | 4.949 | 4.763 | 4.763 | 235,142 | -0.09(-1.76%) |
Mar 24, 2005 | 4.848 | 5.019 | 4.740 | 4.848 | 418,589 | -0.06(-1.26%) |
Mar 23, 2005 | 5.158 | 5.158 | 4.794 | 4.910 | 879,075 | -0.26(-5.10%) |
Mar 22, 2005 | 5.166 | 5.352 | 5.158 | 5.174 | 462,678 | -0.04(-0.74%) |
Mar 21, 2005 | 5.352 | 5.484 | 5.197 | 5.213 | 1,200,591 | -0.10(-1.90%) |
Mar 18, 2005 | 5.112 | 5.314 | 5.042 | 5.314 | 886,166 | +0.29(+5.71%) |
Mar 17, 2005 | 4.740 | 5.027 | 4.740 | 5.027 | 1,292,121 | +0.33(+6.93%) |
Mar 16, 2005 | 4.538 | 4.724 | 4.111 | 4.701 | 1,660,691 | +0.09(+2.02%) |
Mar 15, 2005 | 5.003 | 5.034 | 4.553 | 4.608 | 1,554,722 | -0.29(-5.86%) |
Mar 14, 2005 | 5.081 | 5.158 | 4.809 | 4.895 | 545,699 | -0.18(-3.52%) |
Mar 11, 2005 | 4.825 | 5.158 | 4.577 | 5.073 | 1,450,429 | +0.19(+3.97%) |
Mar 10, 2005 | 5.647 | 5.647 | 4.732 | 4.879 | 2,103,903 | -0.68(-12.27%) |
Mar 09, 2005 | 5.376 | 5.779 | 5.360 | 5.562 | 1,231,531 | +0.22(+4.06%) |
Mar 08, 2005 | 5.166 | 5.500 | 5.166 | 5.345 | 882,814 | +0.14(+2.68%) |
Mar 07, 2005 | 5.546 | 5.546 | 5.058 | 5.205 | 2,037,382 | -0.34(-6.15%) |
Mar 04, 2005 | 5.748 | 5.888 | 5.438 | 5.546 | 1,612,734 | -0.23(-4.03%) |
Mar 03, 2005 | 5.973 | 6.027 | 5.704 | 5.779 | 827,380 | -0.19(-3.25%) |
Mar 02, 2005 | 5.942 | 6.190 | 5.872 | 5.973 | 1,000,772 | +0.04(+0.65%) |
Mar 01, 2005 | 5.476 | 6.027 | 5.430 | 5.934 | 1,414,462 | +0.23(+4.08%) |
Feb 28, 2005 | 7.105 | 7.664 | 4.964 | 5.701 | 6,361,213 | -1.27(-18.24%) |
Feb 25, 2005 | 6.586 | 6.974 | 6.361 | 6.974 | 899,057 | +0.40(+6.01%) |
Feb 24, 2005 | 6.624 | 6.756 | 6.400 | 6.578 | 656,438 | -0.02(-0.35%) |
Feb 23, 2005 | 6.787 | 6.787 | 6.322 | 6.601 | 1,298,051 | +0.02(+0.35%) |
Feb 22, 2005 | 7.214 | 7.447 | 6.438 | 6.578 | 2,440,630 | +0.61(+10.27%) |
Feb 18, 2005 | 5.639 | 5.965 | 5.624 | 5.965 | 964,804 | +0.44(+8.01%) |
Feb 17, 2005 | 5.368 | 5.632 | 5.321 | 5.523 | 693,952 | +0.22(+4.09%) |
Feb 16, 2005 | 5.252 | 5.314 | 5.213 | 5.306 | 382,234 | +0.05(+0.89%) |
Feb 15, 2005 | 5.267 | 5.283 | 5.151 | 5.259 | 359,030 | +0.06(+1.19%) |
Feb 14, 2005 | 5.151 | 5.314 | 5.143 | 5.197 | 299,986 | +0.06(+1.21%) |
Feb 11, 2005 | 5.096 | 5.158 | 5.042 | 5.135 | 265,566 | +0.05(+0.91%) |
Feb 10, 2005 | 4.957 | 5.089 | 4.949 | 5.089 | 387,004 | +0.16(+3.14%) |
Feb 09, 2005 | 4.964 | 5.096 | 4.794 | 4.933 | 646,898 | -0.05(-0.93%) |
Feb 08, 2005 | 5.236 | 5.236 | 4.856 | 4.980 | 976,278 | -0.26(-4.89%) |
Feb 07, 2005 | 5.430 | 5.453 | 5.200 | 5.236 | 694,855 | -0.10(-1.89%) |
Feb 04, 2005 | 5.213 | 5.430 | 5.205 | 5.337 | 649,348 | +0.09(+1.62%) |
Feb 03, 2005 | 5.213 | 5.275 | 5.166 | 5.252 | 498,903 | +0.06(+1.20%) |
Feb 02, 2005 | 5.003 | 5.228 | 4.848 | 5.189 | 630,268 | +0.25(+5.02%) |
Feb 01, 2005 | 5.042 | 5.259 | 4.887 | 4.941 | 1,546,343 | -0.06(-1.24%) |
Jan 31, 2005 | 4.654 | 5.027 | 4.654 | 5.003 | 987,235 | +0.36(+7.86%) |
Jan 28, 2005 | 4.608 | 4.654 | 4.530 | 4.639 | 303,080 | +0.03(+0.67%) |
Jan 27, 2005 | 4.553 | 4.662 | 4.484 | 4.608 | 425,292 | +0.03(+0.68%) |
Jan 26, 2005 | 4.608 | 4.608 | 4.538 | 4.577 | 338,403 | -0.04(-0.84%) |
Jan 25, 2005 | 4.615 | 4.646 | 4.460 | 4.615 | 443,469 | +0.01(+0.17%) |
Jan 24, 2005 | 4.646 | 4.809 | 4.592 | 4.608 | 1,039,833 | +0.03(+0.68%) |
Jan 21, 2005 | 4.421 | 4.670 | 4.414 | 4.577 | 618,408 | +0.14(+3.15%) |
Jan 20, 2005 | 4.421 | 4.499 | 4.336 | 4.437 | 389,969 | -0.02(-0.52%) |
Jan 19, 2005 | 4.538 | 4.608 | 4.344 | 4.460 | 465,514 | -0.04(-0.86%) |
Jan 18, 2005 | 4.538 | 4.740 | 4.274 | 4.499 | 1,738,427 | +0.05(+1.22%) |
Jan 14, 2005 | 4.072 | 4.460 | 3.956 | 4.445 | 1,602,679 | +0.40(+9.98%) |
Jan 13, 2005 | 4.018 | 4.111 | 3.910 | 4.041 | 962,484 | +0.16(+3.99%) |
Jan 12, 2005 | 3.654 | 3.886 | 3.654 | 3.886 | 359,416 | +0.25(+6.82%) |
Jan 11, 2005 | 3.661 | 3.700 | 3.576 | 3.638 | 206,651 | +0.02(+0.43%) |
Jan 10, 2005 | 3.568 | 3.731 | 3.568 | 3.623 | 346,525 | +0.09(+2.41%) |
Jan 07, 2005 | 3.723 | 3.785 | 3.537 | 3.537 | 295,087 | -0.14(-3.80%) |
Jan 06, 2005 | 3.591 | 3.685 | 3.545 | 3.677 | 369,601 | +0.06(+1.72%) |
Jan 05, 2005 | 3.685 | 3.716 | 3.514 | 3.615 | 372,695 | -0.07(-1.89%) |
Jan 04, 2005 | 3.863 | 3.863 | 3.607 | 3.685 | 338,790 | -0.10(-2.66%) |
Jan 03, 2005 | 4.088 | 4.103 | 3.491 | 3.785 | 1,007,475 | -0.19(-4.69%) |
Dec 31, 2004 | 3.964 | 3.972 | 3.917 | 3.972 | 152,893 | +0.03(+0.79%) |
Dec 30, 2004 | 3.925 | 3.972 | 3.840 | 3.941 | 136,650 | +0.02(+0.40%) |
Dec 29, 2004 | 3.816 | 3.979 | 3.809 | 3.925 | 217,609 | +0.10(+2.64%) |
Dec 28, 2004 | 3.840 | 3.855 | 3.778 | 3.824 | 149,413 | +0.04(+1.02%) |
Dec 27, 2004 | 3.809 | 3.832 | 3.762 | 3.785 | 234,239 | -0.09(-2.40%) |
Dec 23, 2004 | 3.770 | 3.995 | 3.739 | 3.879 | 142,065 | +0.05(+1.21%) |
Dec 22, 2004 | 4.072 | 4.072 | 3.723 | 3.832 | 488,590 | -0.19(-4.63%) |
Dec 21, 2004 | 3.956 | 4.034 | 3.933 | 4.018 | 171,199 | +0.08(+1.97%) |
Dec 20, 2004 | 3.917 | 3.995 | 3.910 | 3.941 | 204,846 | +0.02(+0.59%) |
Dec 17, 2004 | 4.034 | 4.034 | 3.879 | 3.917 | 467,834 | -0.04(-0.98%) |
Dec 16, 2004 | 3.956 | 4.018 | 3.894 | 3.956 | 358,256 | +0.06(+1.59%) |
Dec 15, 2004 | 3.692 | 3.917 | 3.692 | 3.894 | 597,523 | +0.20(+5.46%) |
Dec 14, 2004 | 3.654 | 3.747 | 3.654 | 3.692 | 189,634 | +0.00(+0.00%) |
Dec 13, 2004 | 3.754 | 3.770 | 3.661 | 3.692 | 307,077 | -0.01(-0.21%) |
Dec 10, 2004 | 3.669 | 3.871 | 3.646 | 3.700 | 503,286 | +0.09(+2.58%) |
Dec 09, 2004 | 3.529 | 3.685 | 3.436 | 3.607 | 417,299 | +0.09(+2.42%) |
Dec 08, 2004 | 3.413 | 3.529 | 3.165 | 3.522 | 1,084,438 | -0.01(-0.22%) |
Dec 07, 2004 | 3.879 | 3.910 | 3.514 | 3.529 | 669,845 | -0.34(-8.82%) |
Dec 06, 2004 | 3.871 | 3.979 | 3.824 | 3.871 | 397,962 | +0.02(+0.60%) |
Dec 03, 2004 | 3.723 | 3.948 | 3.692 | 3.847 | 444,758 | -0.02(-0.60%) |
Dec 02, 2004 | 4.127 | 4.142 | 3.747 | 3.871 | 1,404,535 | -0.29(-6.90%) |
Dec 01, 2004 | 4.259 | 4.282 | 4.080 | 4.158 | 711,485 | -0.07(-1.65%) |
Nov 30, 2004 | 4.406 | 4.491 | 4.127 | 4.228 | 1,695,498 | -0.12(-2.68%) |
Nov 29, 2004 | 3.879 | 4.608 | 3.871 | 4.344 | 2,948,300 | +0.66(+17.89%) |
Nov 26, 2004 | 3.398 | 3.685 | 3.374 | 3.685 | 856,773 | +0.35(+10.47%) |
Nov 24, 2004 | 3.297 | 3.343 | 3.250 | 3.336 | 421,296 | +0.08(+2.38%) |
Nov 23, 2004 | 3.250 | 3.405 | 3.219 | 3.258 | 805,464 | +0.05(+1.69%) |
Nov 22, 2004 | 3.017 | 3.219 | 2.994 | 3.204 | 525,717 | +0.23(+7.83%) |
Nov 19, 2004 | 2.963 | 2.994 | 2.909 | 2.971 | 232,305 | +0.05(+1.59%) |
Nov 18, 2004 | 2.948 | 3.002 | 2.909 | 2.924 | 259,378 | +0.00(+0.00%) |
Nov 17, 2004 | 2.816 | 2.924 | 2.793 | 2.924 | 369,472 | +0.08(+2.72%) |
Nov 16, 2004 | 2.800 | 2.870 | 2.800 | 2.847 | 328,348 | -0.01(-0.27%) |
Nov 15, 2004 | 2.924 | 2.924 | 2.761 | 2.855 | 429,933 | -0.08(-2.65%) |
Nov 12, 2004 | 2.878 | 2.932 | 2.870 | 2.932 | 241,716 | +0.04(+1.34%) |
Nov 11, 2004 | 2.940 | 2.971 | 2.870 | 2.893 | 278,457 | -0.08(-2.61%) |
Nov 10, 2004 | 3.010 | 3.010 | 2.886 | 2.971 | 178,161 | +0.00(+0.00%) |
Nov 09, 2004 | 3.041 | 3.041 | 2.940 | 2.971 | 314,811 | -0.09(-2.79%) |
Nov 08, 2004 | 3.025 | 3.095 | 3.010 | 3.056 | 305,401 | +0.02(+0.77%) |
Nov 05, 2004 | 2.986 | 3.103 | 2.971 | 3.033 | 240,943 | +0.02(+0.51%) |
Nov 04, 2004 | 3.010 | 3.025 | 2.831 | 3.017 | 777,876 | -0.01(-0.26%) |
Nov 03, 2004 | 2.948 | 3.049 | 2.932 | 3.025 | 265,437 | +0.09(+3.17%) |
Nov 02, 2004 | 2.940 | 2.948 | 2.909 | 2.932 | 249,967 | -0.02(-0.53%) |
Nov 01, 2004 | 2.994 | 3.049 | 2.924 | 2.948 | 202,913 | -0.09(-2.81%) |
Oct 29, 2004 | 3.002 | 3.033 | 2.917 | 3.033 | 382,492 | +0.03(+1.03%) |
Oct 28, 2004 | 3.103 | 3.103 | 2.909 | 3.002 | 566,326 | -0.15(-4.68%) |
Oct 27, 2004 | 3.312 | 3.312 | 3.041 | 3.149 | 676,033 | -0.15(-4.47%) |
Oct 26, 2004 | 3.320 | 3.328 | 3.258 | 3.297 | 315,714 | +0.00(+0.00%) |
Oct 25, 2004 | 3.429 | 3.467 | 3.258 | 3.297 | 814,231 | -0.13(-3.85%) |
Oct 22, 2004 | 3.297 | 3.467 | 3.289 | 3.429 | 744,101 | +0.16(+4.74%) |
Oct 21, 2004 | 3.002 | 3.289 | 2.994 | 3.273 | 943,146 | +0.27(+9.04%) |
Oct 20, 2004 | 3.002 | 3.064 | 2.971 | 3.002 | 317,003 | +0.03(+1.04%) |
Oct 19, 2004 | 2.909 | 3.010 | 2.793 | 2.971 | 386,231 | +0.06(+2.13%) |
Oct 18, 2004 | 3.025 | 3.080 | 2.886 | 2.909 | 243,521 | -0.13(-4.34%) |
Oct 15, 2004 | 3.087 | 3.103 | 2.986 | 3.041 | 289,286 | -0.04(-1.26%) |
Oct 14, 2004 | 2.862 | 3.087 | 2.839 | 3.080 | 495,809 | +0.21(+7.30%) |
Oct 13, 2004 | 2.994 | 2.994 | 2.692 | 2.870 | 803,273 | -0.13(-4.39%) |
Oct 12, 2004 | 3.064 | 3.111 | 2.986 | 3.002 | 492,586 | -0.05(-1.53%) |
Oct 11, 2004 | 3.010 | 3.080 | 2.963 | 3.049 | 407,244 | +0.12(+3.97%) |
Oct 08, 2004 | 3.087 | 3.134 | 2.715 | 2.932 | 876,626 | -0.16(-5.03%) |
Oct 07, 2004 | 3.095 | 3.235 | 3.080 | 3.087 | 872,114 | +0.02(+0.76%) |
Oct 06, 2004 | 2.971 | 3.095 | 2.893 | 3.064 | 1,223,796 | +0.11(+3.67%) |
Oct 05, 2004 | 2.560 | 2.955 | 2.560 | 2.955 | 1,072,449 | +0.41(+16.16%) |
Oct 04, 2004 | 2.521 | 2.560 | 2.482 | 2.544 | 305,530 | +0.02(+0.92%) |
Oct 01, 2004 | 2.544 | 2.583 | 2.506 | 2.521 | 309,784 | +0.00(+0.00%) |
Sep 30, 2004 | 2.428 | 2.575 | 2.405 | 2.521 | 440,633 | +0.10(+4.17%) |
Sep 29, 2004 | 2.521 | 2.637 | 2.412 | 2.420 | 883,587 | -0.06(-2.50%) |
Sep 28, 2004 | 2.350 | 2.506 | 2.350 | 2.482 | 975,375 | +0.13(+5.61%) |
Sep 27, 2004 | 2.281 | 2.412 | 2.250 | 2.350 | 1,099,908 | +0.09(+4.12%) |
Sep 24, 2004 | 2.133 | 2.281 | 2.133 | 2.257 | 761,633 | +0.11(+5.05%) |
Sep 23, 2004 | 2.180 | 2.195 | 2.133 | 2.149 | 262,343 | -0.04(-1.77%) |
Sep 22, 2004 | 2.226 | 2.226 | 2.141 | 2.187 | 494,004 | -0.02(-0.70%) |
Sep 21, 2004 | 2.149 | 2.219 | 2.149 | 2.203 | 483,433 | +0.07(+3.27%) |
Sep 20, 2004 | 1.986 | 2.133 | 1.947 | 2.133 | 663,786 | +0.22(+11.34%) |
Sep 17, 2004 | 1.823 | 1.970 | 1.823 | 1.916 | 409,693 | +0.11(+6.01%) |
Sep 16, 2004 | 1.800 | 1.807 | 1.784 | 1.807 | 95,526 | +0.01(+0.43%) |
Sep 15, 2004 | 1.792 | 1.807 | 1.761 | 1.800 | 123,243 | +0.01(+0.43%) |
Sep 14, 2004 | 1.769 | 1.807 | 1.769 | 1.792 | 116,539 | +0.02(+1.32%) |
Sep 13, 2004 | 1.676 | 1.784 | 1.676 | 1.769 | 120,665 | +0.07(+4.11%) |
Sep 10, 2004 | 1.776 | 1.776 | 1.637 | 1.699 | 705,813 | -0.07(-3.95%) |
Sep 09, 2004 | 1.784 | 1.807 | 1.761 | 1.769 | 201,237 | -0.03(-1.72%) |
Sep 08, 2004 | 1.784 | 1.823 | 1.784 | 1.800 | 88,565 | +0.02(+1.31%) |
Sep 07, 2004 | 1.807 | 1.807 | 1.769 | 1.776 | 184,349 | -0.02(-1.29%) |
Sep 03, 2004 | 1.823 | 1.823 | 1.784 | 1.800 | 57,238 | -0.03(-1.69%) |
Sep 02, 2004 | 1.838 | 1.838 | 1.784 | 1.831 | 133,298 | +0.00(+0.00%) |
Sep 01, 2004 | 1.738 | 1.838 | 1.707 | 1.831 | 79,540 | +0.02(+0.85%) |
Aug 31, 2004 | 1.823 | 1.862 | 1.800 | 1.815 | 40,737 | -0.01(-0.43%) |
Aug 30, 2004 | 1.823 | 1.862 | 1.815 | 1.823 | 67,293 | -0.02(-0.84%) |
Aug 27, 2004 | 1.846 | 1.893 | 1.823 | 1.838 | 61,750 | -0.02(-0.84%) |
Aug 26, 2004 | 1.831 | 1.854 | 1.815 | 1.854 | 43,315 | +0.03(+1.70%) |
Aug 25, 2004 | 1.831 | 1.854 | 1.792 | 1.823 | 86,760 | -0.02(-1.26%) |
Aug 24, 2004 | 1.862 | 1.869 | 1.815 | 1.846 | 60,332 | -0.02(-1.24%) |
Aug 23, 2004 | 1.908 | 1.963 | 1.815 | 1.869 | 200,334 | -0.02(-1.23%) |
Aug 20, 2004 | 1.823 | 1.908 | 1.815 | 1.893 | 57,625 | +0.02(+1.24%) |
Aug 19, 2004 | 1.807 | 1.869 | 1.807 | 1.869 | 139,228 | +0.02(+1.26%) |
Aug 18, 2004 | 1.807 | 1.846 | 1.800 | 1.846 | 79,540 | +0.04(+2.15%) |
Aug 17, 2004 | 1.862 | 1.862 | 1.769 | 1.807 | 170,039 | -0.04(-2.10%) |
Aug 16, 2004 | 1.846 | 1.900 | 1.792 | 1.846 | 180,224 | -0.01(-0.42%) |
Aug 13, 2004 | 1.846 | 1.869 | 1.831 | 1.854 | 210,648 | -0.01(-0.42%) |
Aug 12, 2004 | 1.831 | 1.877 | 1.831 | 1.862 | 37,514 | +0.01(+0.42%) |
Aug 11, 2004 | 1.893 | 1.893 | 1.823 | 1.854 | 84,181 | -0.05(-2.45%) |
Aug 10, 2004 | 1.924 | 1.939 | 1.862 | 1.900 | 116,410 | -0.02(-1.21%) |
Aug 09, 2004 | 1.908 | 1.947 | 1.908 | 1.924 | 39,963 | -0.02(-0.80%) |
Aug 06, 2004 | 1.900 | 1.970 | 1.900 | 1.939 | 194,018 | +0.05(+2.88%) |
Aug 05, 2004 | 1.893 | 1.924 | 1.823 | 1.885 | 177,903 | -0.01(-0.41%) |
Aug 04, 2004 | 1.970 | 1.970 | 1.877 | 1.893 | 47,054 | -0.06(-3.17%) |
Aug 03, 2004 | 1.831 | 1.963 | 1.800 | 1.955 | 148,381 | +0.16(+8.62%) |
Aug 02, 2004 | 1.862 | 1.877 | 1.769 | 1.800 | 101,069 | -0.06(-3.33%) |
Jul 30, 2004 | 1.862 | 1.869 | 1.753 | 1.862 | 485,109 | -0.01(-0.42%) |
Jul 29, 2004 | 1.924 | 1.963 | 1.792 | 1.869 | 451,204 | -0.07(-3.60%) |
Jul 28, 2004 | 1.986 | 1.986 | 1.908 | 1.939 | 350,521 | -0.02(-0.79%) |
Jul 27, 2004 | 1.947 | 1.978 | 1.939 | 1.955 | 147,221 | +0.04(+2.02%) |
Jul 26, 2004 | 1.994 | 1.994 | 1.916 | 1.916 | 90,498 | -0.04(-1.98%) |
Jul 23, 2004 | 1.978 | 1.978 | 1.939 | 1.955 | 173,520 | -0.05(-2.33%) |
Jul 22, 2004 | 2.001 | 2.017 | 1.955 | 2.001 | 193,502 | +0.02(+0.78%) |
Jul 21, 2004 | 2.032 | 2.032 | 1.986 | 1.986 | 320,742 | -0.03(-1.54%) |
Jul 20, 2004 | 2.017 | 2.048 | 2.001 | 2.017 | 317,777 | +0.00(+0.00%) |
Jul 19, 2004 | 2.040 | 2.040 | 2.001 | 2.017 | 141,291 | -0.02(-1.14%) |
Jul 16, 2004 | 2.040 | 2.056 | 2.017 | 2.040 | 165,914 | +0.00(+0.00%) |
Jul 15, 2004 | 2.048 | 2.056 | 1.994 | 2.040 | 344,333 | -0.02(-1.13%) |
Jul 14, 2004 | 1.986 | 2.079 | 1.978 | 2.063 | 307,077 | +0.04(+1.92%) |
Jul 13, 2004 | 2.079 | 2.087 | 1.986 | 2.025 | 143,096 | -0.04(-1.88%) |
Jul 12, 2004 | 2.203 | 2.211 | 2.017 | 2.063 | 455,974 | -0.13(-6.01%) |
Jul 09, 2004 | 2.203 | 2.203 | 2.156 | 2.195 | 212,195 | +0.03(+1.43%) |
Jul 08, 2004 | 2.195 | 2.219 | 2.164 | 2.164 | 196,596 | -0.03(-1.41%) |
Jul 07, 2004 | 2.172 | 2.195 | 2.141 | 2.195 | 218,512 | +0.04(+1.80%) |
Jul 06, 2004 | 2.172 | 2.203 | 2.133 | 2.156 | 163,722 | -0.02(-0.71%) |
Jul 02, 2004 | 2.156 | 2.180 | 2.149 | 2.172 | 145,545 | +0.02(+0.72%) |
Jul 01, 2004 | 2.063 | 2.195 | 2.063 | 2.156 | 296,377 | +0.05(+2.21%) |
Jun 30, 2004 | 2.048 | 2.118 | 2.048 | 2.110 | 136,521 | +0.05(+2.64%) |
Jun 29, 2004 | 2.017 | 2.056 | 1.986 | 2.056 | 133,943 | +0.02(+0.76%) |
Jun 28, 2004 | 2.063 | 2.110 | 2.017 | 2.040 | 100,554 | -0.05(-2.23%) |
Jun 25, 2004 | 2.118 | 2.118 | 2.056 | 2.087 | 293,025 | -0.03(-1.46%) |
Jun 24, 2004 | 2.149 | 2.203 | 2.110 | 2.118 | 559,880 | +0.02(+0.74%) |
Jun 23, 2004 | 1.947 | 2.118 | 1.908 | 2.102 | 723,603 | +0.17(+8.84%) |
Jun 22, 2004 | 1.877 | 1.955 | 1.862 | 1.931 | 150,444 | +0.05(+2.47%) |
Jun 21, 2004 | 1.986 | 2.001 | 1.885 | 1.885 | 184,091 | -0.08(-3.95%) |
Jun 18, 2004 | 1.939 | 1.963 | 1.931 | 1.963 | 147,737 | +0.00(+0.00%) |
Jun 17, 2004 | 1.916 | 1.970 | 1.893 | 1.963 | 217,480 | +0.05(+2.85%) |
Jun 16, 2004 | 1.854 | 1.908 | 1.854 | 1.908 | 146,319 | +0.05(+2.50%) |
Jun 15, 2004 | 1.776 | 1.893 | 1.776 | 1.862 | 221,348 | +0.11(+6.19%) |
Jun 14, 2004 | 1.823 | 1.823 | 1.753 | 1.753 | 77,091 | -0.05(-3.00%) |
Jun 10, 2004 | 1.722 | 1.823 | 1.722 | 1.807 | 173,133 | +0.09(+5.43%) |
Jun 09, 2004 | 1.745 | 1.745 | 1.629 | 1.714 | 230,887 | -0.05(-2.64%) |
Jun 08, 2004 | 1.738 | 1.776 | 1.738 | 1.761 | 113,832 | -0.01(-0.44%) |
Jun 07, 2004 | 1.815 | 1.815 | 1.738 | 1.769 | 187,959 | -0.06(-3.39%) |
Jun 04, 2004 | 1.807 | 1.862 | 1.807 | 1.831 | 34,936 | -0.01(-0.42%) |
Jun 03, 2004 | 1.831 | 1.862 | 1.800 | 1.838 | 155,085 | -0.02(-1.25%) |
Jun 02, 2004 | 1.900 | 1.939 | 1.846 | 1.862 | 66,004 | -0.04(-2.04%) |