Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4044 | 4057 | 4027 | 4027 | 0 | -7.41(-0.18%) |
Feb 26, 2005 | 4000 | 4035 | 4000 | 4035 | 92,054,600 | +56.90(+1.43%) |
Feb 25, 2005 | 3984 | 3986 | 3969 | 3978 | 103,234,000 | +0.48(+0.01%) |
Feb 24, 2005 | 3975 | 3979 | 3952 | 3977 | 128,996,000 | -25.14(-0.63%) |
Feb 23, 2005 | 4020 | 4025 | 3981 | 4002 | 121,333,400 | -20.29(-0.50%) |
Feb 22, 2005 | 4034 | 4040 | 4009 | 4023 | 43,957,000 | +0.00(+0.00%) |
Feb 21, 2005 | 4034 | 4040 | 4009 | 4023 | 0 | -6.40(-0.16%) |
Feb 19, 2005 | 4001 | 4042 | 4000 | 4029 | 122,097,400 | +23.52(+0.59%) |
Feb 18, 2005 | 4011 | 4025 | 4004 | 4006 | 98,172,800 | -3.52(-0.09%) |
Feb 17, 2005 | 4027 | 4030 | 3995 | 4009 | 97,419,400 | -21.43(-0.53%) |
Feb 16, 2005 | 4010 | 4034 | 4004 | 4030 | 94,342,200 | +18.34(+0.46%) |
Feb 15, 2005 | 4014 | 4021 | 4000 | 4012 | 65,811,000 | +0.00(+0.00%) |
Feb 14, 2005 | 4014 | 4021 | 4000 | 4012 | 0 | -4.64(-0.12%) |
Feb 12, 2005 | 3978 | 4017 | 3978 | 4017 | 98,484,400 | +46.38(+1.17%) |
Feb 11, 2005 | 3971 | 3987 | 3957 | 3970 | 89,321,600 | +0.75(+0.02%) |
Feb 10, 2005 | 3987 | 3991 | 3956 | 3970 | 92,926,600 | -11.15(-0.28%) |
Feb 09, 2005 | 3981 | 3985 | 3969 | 3981 | 94,875,600 | -1.13(-0.03%) |
Feb 08, 2005 | 3969 | 3983 | 3968 | 3982 | 98,357,800 | +0.00(+0.00%) |
Feb 07, 2005 | 3969 | 3983 | 3968 | 3982 | 0 | +23.89(+0.60%) |
Feb 05, 2005 | 3943 | 3960 | 3928 | 3958 | 109,384,200 | +29.07(+0.74%) |
Feb 04, 2005 | 3946 | 3954 | 3921 | 3929 | 177,341,792 | -22.78(-0.58%) |
Feb 03, 2005 | 3947 | 3952 | 3935 | 3952 | 94,364,600 | +12.54(+0.32%) |
Feb 02, 2005 | 3914 | 3939 | 3909 | 3939 | 92,981,800 | +25.49(+0.65%) |
Feb 01, 2005 | 3896 | 3914 | 3894 | 3914 | 86,741,600 | +0.00(+0.00%) |
Jan 31, 2005 | 3896 | 3914 | 3894 | 3914 | 0 | +43.34(+1.12%) |
Jan 29, 2005 | 3898 | 3899 | 3869 | 3870 | 73,269,000 | -21.05(-0.54%) |
Jan 28, 2005 | 3892 | 3893 | 3862 | 3891 | 99,218,600 | +11.58(+0.30%) |
Jan 27, 2005 | 3886 | 3892 | 3878 | 3880 | 83,481,000 | -2.22(-0.06%) |
Jan 26, 2005 | 3847 | 3887 | 3844 | 3882 | 95,183,400 | +33.33(+0.87%) |
Jan 25, 2005 | 3841 | 3854 | 3820 | 3849 | 97,262,200 | +0.00(+0.00%) |
Jan 24, 2005 | 3841 | 3854 | 3820 | 3849 | 0 | -5.48(-0.14%) |
Jan 22, 2005 | 3829 | 3858 | 3829 | 3854 | 76,584,200 | +11.75(+0.31%) |
Jan 21, 2005 | 3847 | 3853 | 3834 | 3842 | 18,674,800 | -26.57(-0.69%) |
Jan 20, 2005 | 3883 | 3892 | 3865 | 3869 | 94,446,200 | -6.01(-0.16%) |
Jan 19, 2005 | 3875 | 3878 | 3847 | 3875 | 104,871,200 | -6.42(-0.17%) |
Jan 18, 2005 | 3865 | 3881 | 3861 | 3881 | 57,362,200 | +0.00(+0.00%) |
Jan 17, 2005 | 3865 | 3881 | 3861 | 3881 | 0 | +26.84(+0.70%) |
Jan 15, 2005 | 3822 | 3862 | 3821 | 3855 | 92,154,400 | +20.49(+0.53%) |
Jan 14, 2005 | 3835 | 3845 | 3822 | 3834 | 93,274,800 | +17.97(+0.47%) |
Jan 13, 2005 | 3852 | 3857 | 3805 | 3816 | 112,647,400 | -32.85(-0.85%) |
Jan 12, 2005 | 3897 | 3897 | 3841 | 3849 | 118,625,400 | -28.83(-0.74%) |
Jan 11, 2005 | 3890 | 3890 | 3860 | 3878 | 88,395,400 | +0.00(+0.00%) |
Jan 10, 2005 | 3890 | 3890 | 3860 | 3878 | 0 | -0.14(-0.00%) |
Jan 08, 2005 | 3852 | 3884 | 3849 | 3878 | 104,805,600 | +21.48(+0.56%) |
Jan 07, 2005 | 3832 | 3864 | 3831 | 3856 | 87,290,200 | +27.12(+0.71%) |
Jan 06, 2005 | 3834 | 3845 | 3829 | 3829 | 86,935,200 | -33.94(-0.88%) |
Jan 05, 2005 | 3848 | 3874 | 3845 | 3863 | 82,249,400 | +7.62(+0.20%) |
Jan 04, 2005 | 3831 | 3885 | 3824 | 3856 | 66,550,800 | +0.00(+0.00%) |
Jan 03, 2005 | 3831 | 3885 | 3824 | 3856 | 0 | +34.52(+0.90%) |
Jan 01, 2005 | 3821 | 3821 | 3802 | 3821 | 30,699,600 | -6.79(-0.18%) |
Dec 31, 2004 | 3839 | 3839 | 3826 | 3828 | 27,162,600 | +0.79(+0.02%) |
Dec 30, 2004 | 3832 | 3838 | 3818 | 3827 | 38,843,000 | +2.33(+0.06%) |
Dec 29, 2004 | 3821 | 3825 | 3808 | 3825 | 30,974,000 | +7.14(+0.19%) |
Dec 28, 2004 | 3813 | 3834 | 3812 | 3818 | 40,370,400 | +0.00(+0.00%) |
Dec 27, 2004 | 3813 | 3834 | 3812 | 3818 | 0 | -5.07(-0.13%) |
Dec 25, 2004 | 3817 | 3824 | 3808 | 3823 | 9,813,800 | +3.08(+0.08%) |
Dec 24, 2004 | 3800 | 3822 | 3800 | 3820 | 51,450,400 | +13.53(+0.36%) |
Dec 23, 2004 | 3793 | 3811 | 3789 | 3806 | 78,384,200 | +36.12(+0.96%) |
Dec 22, 2004 | 3759 | 3773 | 3756 | 3770 | 78,762,000 | +5.99(+0.16%) |
Dec 21, 2004 | 3743 | 3776 | 3743 | 3764 | 77,909,000 | +0.00(+0.00%) |
Dec 20, 2004 | 3743 | 3776 | 3743 | 3764 | 0 | +19.12(+0.51%) |
Dec 18, 2004 | 3812 | 3815 | 3743 | 3745 | 130,248,000 | -65.75(-1.73%) |
Dec 17, 2004 | 3805 | 3818 | 3804 | 3811 | 96,644,200 | +7.68(+0.20%) |
Dec 16, 2004 | 3822 | 3826 | 3802 | 3803 | 89,783,800 | -11.40(-0.30%) |
Dec 15, 2004 | 3828 | 3830 | 3804 | 3814 | 113,928,600 | +8.45(+0.22%) |
Dec 14, 2004 | 3777 | 3814 | 3775 | 3806 | 109,091,200 | +0.00(+0.00%) |
Dec 13, 2004 | 3777 | 3814 | 3775 | 3806 | 0 | +37.52(+1.00%) |
Dec 11, 2004 | 3768 | 3779 | 3754 | 3768 | 101,576,800 | +20.96(+0.56%) |
Dec 10, 2004 | 3760 | 3786 | 3736 | 3747 | 134,875,008 | -27.58(-0.73%) |
Dec 09, 2004 | 3764 | 3782 | 3755 | 3775 | 82,847,800 | -12.41(-0.33%) |
Dec 08, 2004 | 3771 | 3800 | 3763 | 3787 | 79,917,800 | +20.06(+0.53%) |
Dec 07, 2004 | 3765 | 3771 | 3756 | 3767 | 59,357,600 | +0.00(+0.00%) |
Dec 06, 2004 | 3765 | 3771 | 3756 | 3767 | 0 | -16.12(-0.43%) |
Dec 04, 2004 | 3812 | 3824 | 3772 | 3784 | 113,365,400 | -27.94(-0.73%) |
Dec 03, 2004 | 3808 | 3822 | 3796 | 3811 | 107,974,800 | +14.74(+0.39%) |
Dec 02, 2004 | 3752 | 3806 | 3744 | 3797 | 118,995,600 | +42.96(+1.14%) |
Dec 01, 2004 | 3796 | 3796 | 3746 | 3754 | 95,483,600 | -26.86(-0.71%) |
Nov 30, 2004 | 3787 | 3825 | 3781 | 3781 | 88,352,800 | +0.00(+0.00%) |
Nov 29, 2004 | 3787 | 3825 | 3781 | 3781 | 0 | -1.59(-0.04%) |
Nov 27, 2004 | 3784 | 3792 | 3764 | 3782 | 57,451,200 | -15.39(-0.41%) |
Nov 26, 2004 | 3771 | 3803 | 3769 | 3798 | 82,699,200 | +36.89(+0.98%) |
Nov 25, 2004 | 3798 | 3798 | 3754 | 3761 | 76,369,200 | -19.39(-0.51%) |
Nov 24, 2004 | 3795 | 3807 | 3773 | 3780 | 85,151,200 | +5.84(+0.15%) |
Nov 23, 2004 | 3777 | 3783 | 3754 | 3774 | 89,247,000 | +0.00(+0.00%) |
Nov 22, 2004 | 3777 | 3783 | 3754 | 3774 | 0 | -24.53(-0.65%) |
Nov 20, 2004 | 3838 | 3844 | 3793 | 3799 | 133,205,000 | -31.61(-0.83%) |
Nov 19, 2004 | 3827 | 3840 | 3820 | 3830 | 120,539,000 | -13.75(-0.36%) |
Nov 18, 2004 | 3802 | 3844 | 3794 | 3844 | 111,938,400 | +49.87(+1.31%) |
Nov 17, 2004 | 3827 | 3833 | 3782 | 3794 | 89,578,600 | -26.70(-0.70%) |
Nov 16, 2004 | 3848 | 3856 | 3821 | 3821 | 80,823,200 | +0.00(+0.00%) |
Nov 15, 2004 | 3848 | 3856 | 3821 | 3821 | 0 | -14.14(-0.37%) |
Nov 13, 2004 | 3844 | 3850 | 3826 | 3835 | 107,530,000 | +1.32(+0.03%) |
Nov 12, 2004 | 3780 | 3840 | 3777 | 3834 | 96,375,600 | +48.88(+1.29%) |
Nov 11, 2004 | 3782 | 3799 | 3780 | 3785 | 93,760,000 | +14.97(+0.40%) |
Nov 10, 2004 | 3784 | 3786 | 3767 | 3770 | 92,008,600 | -7.05(-0.19%) |
Nov 09, 2004 | 3782 | 3787 | 3771 | 3777 | 68,879,000 | +0.00(+0.00%) |
Nov 08, 2004 | 3782 | 3787 | 3771 | 3777 | 0 | -4.00(-0.11%) |
Nov 06, 2004 | 3796 | 3812 | 3776 | 3781 | 114,898,800 | +18.54(+0.49%) |
Nov 05, 2004 | 3749 | 3768 | 3741 | 3762 | 94,763,400 | -7.48(-0.20%) |
Nov 04, 2004 | 3790 | 3798 | 3765 | 3770 | 107,265,600 | +4.09(+0.11%) |
Nov 03, 2004 | 3739 | 3766 | 3732 | 3766 | 86,838,400 | +31.77(+0.85%) |
Nov 02, 2004 | 3698 | 3742 | 3698 | 3734 | 52,807,000 | +0.00(+0.00%) |
Nov 01, 2004 | 3698 | 3742 | 3698 | 3734 | 0 | +27.25(+0.74%) |
Oct 29, 2004 | 3709 | 3739 | 3707 | 3707 | 95,075,800 | -15.00(-0.40%) |
Oct 28, 2004 | 3700 | 3724 | 3699 | 3722 | 138,210,208 | +43.43(+1.18%) |
Oct 27, 2004 | 3637 | 3680 | 3629 | 3678 | 103,033,600 | +58.91(+1.63%) |
Oct 26, 2004 | 3612 | 3623 | 3601 | 3619 | 78,482,600 | +10.42(+0.29%) |
Oct 25, 2004 | 3636 | 3636 | 3599 | 3609 | 96,339,600 | -78.11(-2.12%) |
Oct 22, 2004 | 3689 | 3712 | 3679 | 3687 | 114,767,000 | -0.36(-0.01%) |
Oct 21, 2004 | 3696 | 3696 | 3652 | 3688 | 138,816,992 | +21.85(+0.60%) |
Oct 20, 2004 | 3663 | 3674 | 3651 | 3666 | 101,065,200 | -34.88(-0.94%) |
Oct 19, 2004 | 3689 | 3723 | 3689 | 3701 | 111,382,200 | +40.75(+1.11%) |
Oct 18, 2004 | 3680 | 3684 | 3653 | 3660 | 75,542,000 | -10.95(-0.30%) |
Oct 15, 2004 | 3648 | 3671 | 3638 | 3671 | 66,952,800 | +5.81(+0.16%) |
Oct 14, 2004 | 3675 | 3685 | 3663 | 3665 | 105,502,200 | -29.37(-0.80%) |
Oct 13, 2004 | 3701 | 3718 | 3686 | 3694 | 104,141,400 | +4.47(+0.12%) |
Oct 12, 2004 | 3720 | 3720 | 3671 | 3690 | 68,239,200 | -37.79(-1.01%) |
Oct 11, 2004 | 3734 | 3735 | 3715 | 3728 | 70,503,600 | -10.23(-0.27%) |
Oct 08, 2004 | 3741 | 3771 | 3717 | 3738 | 0 | -20.83(-0.55%) |
Oct 07, 2004 | 3773 | 3787 | 3750 | 3759 | 0 | -5.89(-0.16%) |
Oct 06, 2004 | 3771 | 3779 | 3750 | 3765 | 0 | -5.65(-0.15%) |
Oct 05, 2004 | 3765 | 3782 | 3752 | 3770 | 0 | +3.18(+0.08%) |
Oct 04, 2004 | 3749 | 3779 | 3749 | 3767 | 0 | +36.90(+0.99%) |
Oct 01, 2004 | 3656 | 3730 | 3656 | 3730 | 0 | +89.55(+2.46%) |
Sep 30, 2004 | 3701 | 3709 | 3634 | 3641 | 0 | -42.06(-1.14%) |
Sep 29, 2004 | 3668 | 3696 | 3668 | 3683 | 0 | +15.20(+0.41%) |
Sep 28, 2004 | 3647 | 3683 | 3644 | 3667 | 0 | +10.54(+0.29%) |
Sep 27, 2004 | 3678 | 3678 | 3646 | 3657 | 0 | -16.58(-0.45%) |
Sep 24, 2004 | 3649 | 3676 | 3645 | 3674 | 0 | +20.41(+0.56%) |
Sep 23, 2004 | 3682 | 3686 | 3642 | 3653 | 0 | -39.01(-1.06%) |
Sep 22, 2004 | 3723 | 3741 | 3690 | 3692 | 0 | -39.03(-1.05%) |
Sep 21, 2004 | 3697 | 3734 | 3695 | 3731 | 0 | +27.45(+0.74%) |
Sep 20, 2004 | 3717 | 3720 | 3685 | 3704 | 0 | -22.53(-0.60%) |
Sep 17, 2004 | 3701 | 3737 | 3685 | 3726 | 0 | +34.54(+0.94%) |
Sep 16, 2004 | 3693 | 3704 | 3677 | 3692 | 0 | -0.17(-0.00%) |
Sep 15, 2004 | 3708 | 3721 | 3686 | 3692 | 0 | -16.18(-0.44%) |
Sep 14, 2004 | 3717 | 3717 | 3699 | 3708 | 0 | -17.37(-0.47%) |
Sep 13, 2004 | 3691 | 3725 | 3691 | 3725 | 0 | +47.79(+1.30%) |
Sep 10, 2004 | 3657 | 3684 | 3656 | 3678 | 0 | +25.59(+0.70%) |
Sep 09, 2004 | 3664 | 3665 | 3636 | 3652 | 0 | -25.53(-0.69%) |
Sep 08, 2004 | 3682 | 3686 | 3671 | 3678 | 0 | -4.59(-0.12%) |
Sep 07, 2004 | 3674 | 3689 | 3664 | 3682 | 0 | +9.11(+0.25%) |
Sep 06, 2004 | 3671 | 3682 | 3664 | 3673 | 0 | +7.09(+0.19%) |
Sep 03, 2004 | 3634 | 3674 | 3625 | 3666 | 0 | +32.56(+0.90%) |
Sep 02, 2004 | 3611 | 3641 | 3601 | 3633 | 0 | +20.15(+0.56%) |
Sep 01, 2004 | 3606 | 3628 | 3601 | 3613 | 0 | +18.95(+0.53%) |
Aug 31, 2004 | 3621 | 3631 | 3584 | 3594 | 0 | -42.43(-1.17%) |
Aug 30, 2004 | 3651 | 3657 | 3632 | 3637 | 0 | -12.53(-0.34%) |
Aug 27, 2004 | 3635 | 3649 | 3623 | 3649 | 0 | +19.40(+0.53%) |
Aug 26, 2004 | 3624 | 3634 | 3615 | 3630 | 0 | +34.58(+0.96%) |
Aug 25, 2004 | 3607 | 3612 | 3586 | 3595 | 0 | +0.88(+0.02%) |
Aug 24, 2004 | 3593 | 3613 | 3585 | 3594 | 0 | +4.69(+0.13%) |
Aug 23, 2004 | 3567 | 3596 | 3555 | 3590 | 0 | +51.67(+1.46%) |
Aug 20, 2004 | 3545 | 3545 | 3511 | 3538 | 0 | -6.40(-0.18%) |
Aug 19, 2004 | 3557 | 3572 | 3534 | 3544 | 0 | +2.94(+0.08%) |
Aug 18, 2004 | 3528 | 3546 | 3511 | 3541 | 0 | +8.35(+0.24%) |
Aug 17, 2004 | 3513 | 3554 | 3507 | 3533 | 0 | +16.45(+0.47%) |
Aug 16, 2004 | 3470 | 3522 | 3452 | 3517 | 0 | +31.84(+0.91%) |
Aug 13, 2004 | 3467 | 3496 | 3461 | 3485 | 0 | -9.39(-0.27%) |
Aug 12, 2004 | 3513 | 3535 | 3477 | 3494 | 0 | -8.72(-0.25%) |
Aug 11, 2004 | 3540 | 3542 | 3477 | 3503 | 0 | -30.11(-0.85%) |
Aug 10, 2004 | 3495 | 3533 | 3495 | 3533 | 0 | +35.76(+1.02%) |
Aug 09, 2004 | 3529 | 3532 | 3482 | 3497 | 0 | -31.34(-0.89%) |
Aug 06, 2004 | 3576 | 3596 | 3526 | 3529 | 0 | -94.34(-2.60%) |
Aug 05, 2004 | 3625 | 3653 | 3623 | 3623 | 0 | +15.40(+0.43%) |
Aug 04, 2004 | 3623 | 3631 | 3593 | 3608 | 0 | -43.22(-1.18%) |
Aug 03, 2004 | 3637 | 3655 | 3627 | 3651 | 0 | +27.01(+0.75%) |
Aug 02, 2004 | 3623 | 3628 | 3607 | 3624 | 0 | -23.31(-0.64%) |
Jul 30, 2004 | 3638 | 3662 | 3621 | 3647 | 0 | +3.31(+0.09%) |
Jul 29, 2004 | 3588 | 3647 | 3588 | 3644 | 0 | +67.87(+1.90%) |
Jul 28, 2004 | 3590 | 3603 | 3565 | 3576 | 0 | +10.82(+0.30%) |
Jul 27, 2004 | 3538 | 3568 | 3536 | 3565 | 0 | +32.49(+0.92%) |
Jul 26, 2004 | 3568 | 3582 | 3531 | 3533 | 0 | -34.68(-0.97%) |
Jul 23, 2004 | 3581 | 3588 | 3561 | 3567 | 0 | -5.55(-0.16%) |
Jul 22, 2004 | 3597 | 3599 | 3569 | 3573 | 0 | -64.63(-1.78%) |
Jul 21, 2004 | 3639 | 3658 | 3633 | 3637 | 0 | +30.08(+0.83%) |
Jul 20, 2004 | 3587 | 3610 | 3564 | 3607 | 0 | +14.76(+0.41%) |
Jul 19, 2004 | 3601 | 3616 | 3589 | 3593 | 0 | -17.77(-0.49%) |
Jul 16, 2004 | 3612 | 3637 | 3608 | 3610 | 0 | -0.15(-0.00%) |
Jul 15, 2004 | 3640 | 3646 | 3610 | 3611 | 0 | -38.20(-1.05%) |
Jul 14, 2004 | 3637 | 3651 | 3617 | 3649 | 0 | -7.43(-0.20%) |
Jul 13, 2004 | 3670 | 3671 | 3656 | 3656 | 0 | +4.55(+0.12%) |
Jul 12, 2004 | 3651 | 3681 | 3645 | 3652 | 0 | -16.85(-0.46%) |
Jul 09, 2004 | 3648 | 3676 | 3635 | 3668 | 0 | -1.93(-0.05%) |
Jul 08, 2004 | 3651 | 3670 | 3628 | 3670 | 0 | +10.01(+0.27%) |
Jul 07, 2004 | 3663 | 3681 | 3657 | 3660 | 0 | -0.28(-0.01%) |
Jul 06, 2004 | 3683 | 3690 | 3651 | 3661 | 0 | -27.50(-0.75%) |
Jul 05, 2004 | 3684 | 3703 | 3684 | 3688 | 0 | +3.12(+0.08%) |
Jul 02, 2004 | 3708 | 3718 | 3673 | 3685 | 0 | -31.14(-0.84%) |
Jul 01, 2004 | 3749 | 3774 | 3708 | 3716 | 0 | -16.79(-0.45%) |
Jun 30, 2004 | 3763 | 3771 | 3733 | 3733 | 0 | -23.49(-0.63%) |
Jun 29, 2004 | 3756 | 3764 | 3746 | 3756 | 0 | -15.10(-0.40%) |
Jun 28, 2004 | 3739 | 3779 | 3733 | 3772 | 0 | +29.20(+0.78%) |
Jun 25, 2004 | 3742 | 3757 | 3732 | 3742 | 0 | -13.37(-0.36%) |
Jun 24, 2004 | 3753 | 3768 | 3741 | 3756 | 0 | +35.61(+0.96%) |
Jun 23, 2004 | 3722 | 3737 | 3715 | 3720 | 0 | +19.82(+0.54%) |
Jun 22, 2004 | 3732 | 3732 | 3694 | 3700 | 0 | -39.96(-1.07%) |
Jun 21, 2004 | 3753 | 3756 | 3726 | 3740 | 0 | -0.62(-0.02%) |
Jun 18, 2004 | 3709 | 3744 | 3700 | 3741 | 0 | +22.82(+0.61%) |
Jun 17, 2004 | 3705 | 3736 | 3705 | 3718 | 0 | +3.58(+0.10%) |
Jun 16, 2004 | 3695 | 3720 | 3693 | 3714 | 0 | +31.07(+0.84%) |
Jun 15, 2004 | 3651 | 3695 | 3641 | 3683 | 0 | +36.33(+1.00%) |
Jun 14, 2004 | 3689 | 3696 | 3637 | 3647 | 0 | -52.28(-1.41%) |
Jun 11, 2004 | 3709 | 3709 | 3686 | 3699 | 0 | -12.00(-0.32%) |
Jun 10, 2004 | 3692 | 3717 | 3692 | 3711 | 0 | +12.09(+0.33%) |
Jun 09, 2004 | 3722 | 3735 | 3695 | 3699 | 0 | -24.17(-0.65%) |
Jun 08, 2004 | 3738 | 3738 | 3712 | 3723 | 0 | +1.23(+0.03%) |
Jun 07, 2004 | 3712 | 3730 | 3706 | 3722 | 0 | +23.36(+0.63%) |
Jun 04, 2004 | 3665 | 3705 | 3655 | 3699 | 0 | +44.50(+1.22%) |
Jun 03, 2004 | 3643 | 3654 | 3618 | 3654 | 0 | +8.14(+0.22%) |
Jun 02, 2004 | 3642 | 3674 | 3636 | 3646 | 0 | +21.76(+0.60%) |
Jun 01, 2004 | 3668 | 3669 | 3613 | 3624 | 0 | -45.16(-1.23%) |
May 31, 2004 | 3646 | 3678 | 3645 | 3670 | 0 | +17.60(+0.48%) |
May 28, 2004 | 3690 | 3697 | 3652 | 3652 | 0 | -27.34(-0.74%) |
May 27, 2004 | 3670 | 3695 | 3669 | 3679 | 0 | +19.45(+0.53%) |
May 26, 2004 | 3664 | 3668 | 3640 | 3660 | 0 | +49.39(+1.37%) |
May 25, 2004 | 3611 | 3621 | 3598 | 3611 | 0 | -18.29(-0.50%) |
May 24, 2004 | 3605 | 3644 | 3594 | 3629 | 0 | +21.80(+0.60%) |
May 21, 2004 | 3627 | 3640 | 3591 | 3607 | 0 | -2.95(-0.08%) |
May 20, 2004 | 3615 | 3619 | 3595 | 3610 | 0 | -33.35(-0.92%) |
May 19, 2004 | 3598 | 3652 | 3597 | 3643 | 0 | +74.18(+2.08%) |
May 18, 2004 | 3571 | 3573 | 3543 | 3569 | 0 | +16.12(+0.45%) |
May 17, 2004 | 3553 | 3558 | 3521 | 3553 | 0 | -50.24(-1.39%) |
May 14, 2004 | 3604 | 3621 | 3575 | 3603 | 0 | -10.98(-0.30%) |
May 13, 2004 | 3591 | 3614 | 3579 | 3614 | 0 | +49.90(+1.40%) |
May 12, 2004 | 3613 | 3614 | 3564 | 3564 | 0 | -42.07(-1.17%) |
May 11, 2004 | 3570 | 3608 | 3570 | 3606 | 0 | +53.06(+1.49%) |
May 10, 2004 | 3593 | 3598 | 3553 | 3553 | 0 | -99.83(-2.73%) |
May 07, 2004 | 3655 | 3666 | 3624 | 3653 | 0 | -1.96(-0.05%) |
May 06, 2004 | 3700 | 3720 | 3655 | 3655 | 0 | -74.24(-1.99%) |
May 05, 2004 | 3685 | 3735 | 3682 | 3729 | 0 | +28.59(+0.77%) |
May 04, 2004 | 3702 | 3713 | 3673 | 3701 | 0 | -4.69(-0.13%) |
May 03, 2004 | 3652 | 3710 | 3652 | 3705 | 0 | +31.20(+0.85%) |
Apr 30, 2004 | 3681 | 3696 | 3662 | 3674 | 0 | -15.11(-0.41%) |
Apr 29, 2004 | 3717 | 3724 | 3667 | 3689 | 0 | -33.20(-0.89%) |
Apr 28, 2004 | 3779 | 3781 | 3723 | 3723 | 0 | -59.50(-1.57%) |
Apr 27, 2004 | 3787 | 3801 | 3778 | 3782 | 0 | -3.46(-0.09%) |
Apr 26, 2004 | 3790 | 3832 | 3785 | 3786 | 0 | -25.88(-0.68%) |
Apr 23, 2004 | 3809 | 3829 | 3809 | 3811 | 0 | +25.88(+0.68%) |
Apr 22, 2004 | 3762 | 3786 | 3737 | 3786 | 0 | +42.40(+1.13%) |
Apr 21, 2004 | 3734 | 3759 | 3730 | 3743 | 0 | -30.28(-0.80%) |
Apr 20, 2004 | 3767 | 3789 | 3765 | 3773 | 0 | +30.00(+0.80%) |
Apr 19, 2004 | 3742 | 3755 | 3722 | 3743 | 0 | -8.16(-0.22%) |
Apr 16, 2004 | 3722 | 3755 | 3722 | 3752 | 0 | +28.83(+0.77%) |
Apr 15, 2004 | 3719 | 3747 | 3714 | 3723 | 0 | -8.67(-0.23%) |
Apr 14, 2004 | 3746 | 3751 | 3697 | 3731 | 0 | -43.26(-1.15%) |
Apr 13, 2004 | 3766 | 3794 | 3765 | 3775 | 0 | +3774.69(+3774689900.00%) |
Apr 12, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | -3740.11(-100.00%) |
Apr 08, 2004 | 3757 | 3766 | 3732 | 3740 | 0 | +5.55(+0.15%) |
Apr 07, 2004 | 3753 | 3769 | 3727 | 3735 | 0 | -11.55(-0.31%) |
Apr 06, 2004 | 3767 | 3786 | 3743 | 3746 | 0 | -35.09(-0.93%) |
Apr 05, 2004 | 3753 | 3794 | 3748 | 3781 | 0 | +41.29(+1.10%) |
Apr 03, 2004 | 3675 | 3752 | 3669 | 3740 | 0 | +69.93(+1.91%) |
Apr 02, 2004 | 3648 | 3673 | 3624 | 3670 | 0 | +44.75(+1.23%) |
Apr 01, 2004 | 3632 | 3660 | 3618 | 3625 | 0 | +5.13(+0.14%) |
Mar 31, 2004 | 3629 | 3634 | 3603 | 3620 | 0 | -14.08(-0.39%) |
Mar 30, 2004 | 3594 | 3641 | 3585 | 3634 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3594 | 3641 | 3585 | 3634 | 0 | +41.79(+1.16%) |
Mar 27, 2004 | 3603 | 3607 | 3578 | 3592 | 0 | +21.99(+0.62%) |
Mar 26, 2004 | 3542 | 3579 | 3537 | 3570 | 0 | +51.95(+1.48%) |
Mar 25, 2004 | 3538 | 3563 | 3490 | 3518 | 0 | -21.46(-0.61%) |
Mar 24, 2004 | 3532 | 3568 | 3525 | 3540 | 0 | +0.69(+0.02%) |
Mar 23, 2004 | 3580 | 3582 | 3513 | 3539 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3580 | 3582 | 3513 | 3539 | 0 | -74.06(-2.05%) |
Mar 20, 2004 | 3624 | 3625 | 3593 | 3613 | 0 | +23.30(+0.65%) |
Mar 19, 2004 | 3649 | 3654 | 3585 | 3590 | 0 | -66.06(-1.81%) |
Mar 18, 2004 | 3603 | 3660 | 3597 | 3656 | 0 | +68.00(+1.90%) |
Mar 17, 2004 | 3572 | 3601 | 3543 | 3588 | 0 | +14.20(+0.40%) |
Mar 16, 2004 | 3652 | 3663 | 3566 | 3574 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3652 | 3663 | 3566 | 3574 | 0 | -87.94(-2.40%) |
Mar 13, 2004 | 3598 | 3668 | 3570 | 3662 | 0 | +15.35(+0.42%) |
Mar 12, 2004 | 3712 | 3712 | 3618 | 3646 | 0 | -111.66(-2.97%) |
Mar 11, 2004 | 3718 | 3761 | 3714 | 3758 | 0 | +21.06(+0.56%) |
Mar 10, 2004 | 3759 | 3767 | 3729 | 3737 | 0 | -44.35(-1.17%) |
Mar 09, 2004 | 3773 | 3786 | 3770 | 3781 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 3773 | 3786 | 3770 | 3781 | 0 | +20.27(+0.54%) |
Mar 06, 2004 | 3777 | 3789 | 3730 | 3761 | 0 | -15.83(-0.42%) |
Mar 05, 2004 | 3772 | 3778 | 3755 | 3777 | 0 | +18.43(+0.49%) |
Mar 04, 2004 | 3774 | 3782 | 3743 | 3759 | 0 | -26.85(-0.71%) |
Mar 03, 2004 | 3768 | 3785 | 3759 | 3785 | 0 | +36.49(+0.97%) |
Mar 02, 2004 | 3735 | 3756 | 3733 | 3749 | 0 | +0.00(+0.00%) |