Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.788 | 9.197 | 8.696 | 8.781 | 635,761 | +0.08(+0.97%) |
Feb 25, 2005 | 8.261 | 8.696 | 8.261 | 8.696 | 214,347 | +0.26(+3.09%) |
Feb 24, 2005 | 8.241 | 8.479 | 8.124 | 8.435 | 130,282 | -0.04(-0.49%) |
Feb 23, 2005 | 8.969 | 8.969 | 8.241 | 8.477 | 397,228 | -0.22(-2.58%) |
Feb 22, 2005 | 9.234 | 9.378 | 8.676 | 8.701 | 607,011 | -0.52(-5.63%) |
Feb 18, 2005 | 9.154 | 9.234 | 8.715 | 9.220 | 297,723 | +0.29(+3.28%) |
Feb 17, 2005 | 9.200 | 9.202 | 8.902 | 8.927 | 306,307 | -0.27(-2.98%) |
Feb 16, 2005 | 9.197 | 9.323 | 8.818 | 9.202 | 869,304 | +0.36(+4.09%) |
Feb 15, 2005 | 8.243 | 8.868 | 8.241 | 8.840 | 232,785 | +0.33(+3.93%) |
Feb 14, 2005 | 8.170 | 8.879 | 8.170 | 8.506 | 439,188 | +0.49(+6.17%) |
Feb 11, 2005 | 7.666 | 8.168 | 7.470 | 8.012 | 162,019 | +0.38(+4.91%) |
Feb 10, 2005 | 7.801 | 7.833 | 7.511 | 7.637 | 94,770 | -0.01(-0.15%) |
Feb 09, 2005 | 8.067 | 8.213 | 7.495 | 7.648 | 128,773 | -0.52(-6.39%) |
Feb 08, 2005 | 8.021 | 8.193 | 7.941 | 8.170 | 82,366 | +0.15(+1.83%) |
Feb 07, 2005 | 8.090 | 8.266 | 7.907 | 8.023 | 162,515 | -0.15(-1.82%) |
Feb 04, 2005 | 7.870 | 8.239 | 7.849 | 8.172 | 294,577 | +0.32(+4.14%) |
Feb 03, 2005 | 7.982 | 7.982 | 7.696 | 7.847 | 163,625 | -0.04(-0.46%) |
Feb 02, 2005 | 7.779 | 8.035 | 7.666 | 7.884 | 268,616 | +0.13(+1.68%) |
Feb 01, 2005 | 6.813 | 7.781 | 6.813 | 7.753 | 500,010 | +0.82(+11.89%) |
Jan 31, 2005 | 6.975 | 7.204 | 6.767 | 6.930 | 157,165 | +0.03(+0.46%) |
Jan 28, 2005 | 6.774 | 6.978 | 6.769 | 6.897 | 74,682 | +0.01(+0.13%) |
Jan 27, 2005 | 6.804 | 7.037 | 6.804 | 6.888 | 152,611 | +0.04(+0.60%) |
Jan 26, 2005 | 6.813 | 6.914 | 6.534 | 6.847 | 558,441 | +0.08(+1.18%) |
Jan 25, 2005 | 6.925 | 7.380 | 6.618 | 6.767 | 506,927 | -0.33(-4.67%) |
Jan 24, 2005 | 7.552 | 7.779 | 7.007 | 7.099 | 444,023 | -0.45(-6.00%) |
Jan 21, 2005 | 7.634 | 7.774 | 7.545 | 7.552 | 162,319 | -0.17(-2.17%) |
Jan 20, 2005 | 7.634 | 8.001 | 7.518 | 7.719 | 191,845 | -0.06(-0.79%) |
Jan 19, 2005 | 8.078 | 8.172 | 7.666 | 7.781 | 195,738 | -0.26(-3.27%) |
Jan 18, 2005 | 7.666 | 8.135 | 7.511 | 8.044 | 379,104 | +0.27(+3.50%) |
Jan 14, 2005 | 8.099 | 8.101 | 7.733 | 7.772 | 260,919 | -0.33(-4.09%) |
Jan 13, 2005 | 7.742 | 8.280 | 7.742 | 8.104 | 351,691 | +0.29(+3.75%) |
Jan 12, 2005 | 7.616 | 7.971 | 7.566 | 7.811 | 463,542 | +0.14(+1.76%) |
Jan 11, 2005 | 8.364 | 8.449 | 7.440 | 7.676 | 1,115,280 | -0.69(-8.24%) |
Jan 10, 2005 | 7.721 | 8.566 | 7.586 | 8.364 | 1,343,527 | +0.93(+12.57%) |
Jan 07, 2005 | 8.525 | 8.559 | 7.190 | 7.431 | 1,236,307 | -1.02(-12.05%) |
Jan 06, 2005 | 8.033 | 8.467 | 7.975 | 8.449 | 337,448 | +0.41(+5.16%) |
Jan 05, 2005 | 8.101 | 8.282 | 7.849 | 8.035 | 542,828 | -0.21(-2.50%) |
Jan 04, 2005 | 9.726 | 9.726 | 7.817 | 8.241 | 1,185,278 | -1.29(-13.52%) |
Jan 03, 2005 | 9.657 | 9.733 | 9.397 | 9.529 | 262,654 | +0.25(+2.69%) |
Dec 31, 2004 | 9.669 | 9.669 | 9.223 | 9.280 | 167,796 | -0.40(-4.11%) |
Dec 30, 2004 | 9.795 | 9.815 | 9.456 | 9.678 | 163,427 | +0.00(+0.00%) |
Dec 29, 2004 | 9.568 | 9.863 | 9.566 | 9.678 | 224,602 | +0.16(+1.73%) |
Dec 28, 2004 | 9.554 | 9.600 | 8.937 | 9.513 | 674,901 | -0.15(-1.54%) |
Dec 27, 2004 | 10.07 | 10.07 | 9.410 | 9.662 | 295,392 | -0.01(-0.12%) |
Dec 23, 2004 | 9.875 | 10.03 | 9.511 | 9.673 | 311,560 | +0.06(+0.64%) |
Dec 22, 2004 | 9.820 | 10.07 | 9.383 | 9.612 | 716,413 | -0.03(-0.26%) |
Dec 21, 2004 | 9.268 | 9.699 | 9.156 | 9.637 | 1,154,257 | +0.54(+5.99%) |
Dec 20, 2004 | 8.696 | 9.211 | 8.632 | 9.092 | 1,079,754 | +0.74(+8.91%) |
Dec 17, 2004 | 8.179 | 8.374 | 7.930 | 8.348 | 222,418 | -0.03(-0.30%) |
Dec 16, 2004 | 7.952 | 8.605 | 7.886 | 8.374 | 464,936 | +0.38(+4.69%) |
Dec 15, 2004 | 8.490 | 8.490 | 7.673 | 7.998 | 500,986 | -0.30(-3.62%) |
Dec 14, 2004 | 8.866 | 8.870 | 7.948 | 8.298 | 823,471 | -0.49(-5.59%) |
Dec 13, 2004 | 7.893 | 8.797 | 7.815 | 8.790 | 1,035,838 | +1.00(+12.86%) |
Dec 10, 2004 | 7.806 | 7.895 | 7.788 | 7.788 | 227,224 | +0.02(+0.22%) |
Dec 09, 2004 | 7.728 | 7.804 | 7.655 | 7.772 | 134,368 | +0.04(+0.56%) |
Dec 08, 2004 | 7.769 | 7.879 | 7.655 | 7.728 | 163,863 | +0.03(+0.42%) |
Dec 07, 2004 | 7.924 | 7.941 | 7.666 | 7.696 | 209,745 | -0.16(-2.04%) |
Dec 06, 2004 | 7.678 | 7.955 | 7.653 | 7.856 | 351,542 | +0.15(+1.99%) |
Dec 03, 2004 | 7.188 | 7.790 | 7.188 | 7.703 | 362,030 | +0.25(+3.41%) |
Dec 02, 2004 | 7.781 | 8.021 | 7.097 | 7.449 | 540,969 | -0.51(-6.36%) |
Dec 01, 2004 | 8.021 | 8.101 | 7.765 | 7.955 | 347,610 | -0.02(-0.26%) |
Nov 30, 2004 | 8.014 | 8.033 | 7.920 | 7.975 | 295,829 | +0.11(+1.34%) |
Nov 29, 2004 | 7.813 | 8.131 | 7.660 | 7.870 | 805,555 | +0.27(+3.55%) |
Nov 26, 2004 | 7.513 | 7.721 | 7.387 | 7.600 | 257,157 | +0.25(+3.46%) |
Nov 24, 2004 | 7.209 | 7.593 | 7.209 | 7.346 | 579,204 | +0.10(+1.32%) |
Nov 23, 2004 | 6.987 | 7.380 | 6.984 | 7.250 | 467,777 | -0.02(-0.34%) |
Nov 22, 2004 | 7.666 | 8.055 | 7.106 | 7.275 | 589,473 | -0.54(-6.97%) |
Nov 19, 2004 | 7.783 | 7.900 | 7.504 | 7.820 | 283,375 | -0.01(-0.09%) |
Nov 18, 2004 | 8.582 | 8.756 | 7.264 | 7.827 | 1,115,149 | -0.76(-8.85%) |
Nov 17, 2004 | 8.696 | 8.831 | 8.367 | 8.586 | 467,777 | +0.11(+1.32%) |
Nov 16, 2004 | 8.900 | 8.900 | 8.312 | 8.474 | 517,591 | -0.20(-2.35%) |
Nov 15, 2004 | 8.731 | 8.937 | 8.300 | 8.678 | 1,392,843 | +0.50(+6.07%) |
Nov 12, 2004 | 7.815 | 9.218 | 7.634 | 8.181 | 673,153 | +0.48(+6.21%) |
Nov 11, 2004 | 7.058 | 7.724 | 7.058 | 7.703 | 340,400 | +0.50(+6.96%) |
Nov 10, 2004 | 7.657 | 7.657 | 7.030 | 7.202 | 423,861 | -0.40(-5.21%) |
Nov 09, 2004 | 7.801 | 7.801 | 7.380 | 7.598 | 698,060 | +0.15(+2.06%) |
Nov 08, 2004 | 6.806 | 7.525 | 6.806 | 7.444 | 1,012,023 | +0.60(+8.80%) |
Nov 05, 2004 | 6.854 | 7.186 | 6.385 | 6.843 | 263,493 | +0.01(+0.20%) |
Nov 04, 2004 | 6.730 | 6.849 | 6.490 | 6.829 | 298,669 | +0.24(+3.65%) |
Nov 03, 2004 | 6.728 | 6.795 | 6.540 | 6.589 | 249,947 | +0.05(+0.73%) |
Nov 02, 2004 | 6.540 | 6.591 | 6.405 | 6.540 | 141,796 | +0.01(+0.18%) |
Nov 01, 2004 | 6.342 | 6.655 | 6.337 | 6.529 | 185,057 | +0.14(+2.15%) |
Oct 29, 2004 | 6.554 | 6.637 | 6.369 | 6.392 | 114,049 | -0.00(-0.07%) |
Oct 28, 2004 | 6.316 | 6.451 | 6.204 | 6.396 | 224,821 | +0.07(+1.05%) |
Oct 27, 2004 | 5.982 | 6.605 | 5.893 | 6.330 | 360,937 | +0.27(+4.38%) |
Oct 26, 2004 | 5.437 | 6.064 | 5.437 | 6.064 | 784,143 | +0.63(+11.63%) |
Oct 25, 2004 | 5.071 | 5.433 | 4.749 | 5.433 | 146,166 | +0.10(+1.93%) |
Oct 22, 2004 | 5.346 | 5.378 | 5.231 | 5.330 | 60,520 | -0.02(-0.34%) |
Oct 21, 2004 | 5.366 | 5.403 | 5.286 | 5.348 | 56,150 | -0.02(-0.34%) |
Oct 20, 2004 | 5.298 | 5.378 | 5.094 | 5.366 | 43,697 | +0.06(+1.16%) |
Oct 19, 2004 | 5.241 | 5.321 | 4.920 | 5.305 | 78,436 | +0.14(+2.61%) |
Oct 18, 2004 | 4.920 | 5.193 | 4.920 | 5.170 | 62,705 | +0.18(+3.62%) |
Oct 15, 2004 | 4.593 | 5.000 | 4.593 | 4.989 | 73,411 | +0.14(+2.83%) |
Oct 14, 2004 | 5.037 | 5.058 | 4.625 | 4.852 | 194,233 | -0.26(-5.15%) |
Oct 13, 2004 | 5.527 | 5.593 | 5.067 | 5.115 | 154,250 | -0.40(-7.18%) |
Oct 12, 2004 | 5.513 | 5.561 | 5.344 | 5.511 | 127,376 | -0.08(-1.47%) |
Oct 11, 2004 | 5.467 | 5.653 | 5.467 | 5.593 | 135,897 | +0.02(+0.29%) |
Oct 08, 2004 | 5.607 | 5.701 | 5.497 | 5.577 | 245,358 | -0.03(-0.53%) |
Oct 07, 2004 | 5.664 | 5.810 | 5.426 | 5.607 | 417,962 | -0.07(-1.21%) |
Oct 06, 2004 | 4.973 | 5.698 | 4.792 | 5.675 | 376,231 | +0.84(+17.42%) |
Oct 05, 2004 | 4.540 | 5.053 | 4.540 | 4.833 | 633,170 | +0.29(+6.34%) |
Oct 04, 2004 | 4.545 | 4.572 | 4.536 | 4.545 | 86,738 | +0.03(+0.66%) |
Oct 01, 2004 | 4.371 | 4.568 | 4.371 | 4.515 | 57,898 | +0.15(+3.41%) |
Sep 30, 2004 | 4.314 | 4.460 | 4.314 | 4.366 | 73,411 | +0.08(+1.81%) |
Sep 29, 2004 | 4.291 | 4.302 | 4.245 | 4.289 | 40,419 | +0.01(+0.22%) |
Sep 28, 2004 | 4.279 | 4.339 | 4.268 | 4.279 | 15,293 | -0.04(-1.01%) |
Sep 27, 2004 | 4.314 | 4.373 | 4.263 | 4.323 | 151,847 | +0.06(+1.50%) |
Sep 24, 2004 | 4.341 | 4.398 | 3.948 | 4.259 | 138,738 | -0.01(-0.21%) |
Sep 23, 2004 | 3.856 | 4.268 | 3.778 | 4.268 | 175,443 | +0.43(+11.08%) |
Sep 22, 2004 | 3.723 | 3.849 | 3.723 | 3.842 | 31,024 | +0.10(+2.63%) |
Sep 21, 2004 | 3.740 | 3.753 | 3.737 | 3.744 | 3,495 | +0.00(+0.00%) |
Sep 20, 2004 | 3.760 | 3.760 | 3.712 | 3.744 | 14,201 | +0.01(+0.37%) |
Sep 17, 2004 | 3.730 | 3.742 | 3.728 | 3.730 | 4,588 | -0.01(-0.37%) |
Sep 16, 2004 | 3.751 | 3.753 | 3.689 | 3.744 | 16,211 | +0.01(+0.31%) |
Sep 15, 2004 | 3.762 | 3.762 | 3.678 | 3.733 | 19,008 | -0.01(-0.37%) |
Sep 14, 2004 | 3.536 | 3.755 | 3.515 | 3.746 | 60,738 | +0.01(+0.37%) |
Sep 13, 2004 | 3.666 | 3.755 | 3.666 | 3.733 | 67,293 | -0.00(-0.06%) |
Sep 10, 2004 | 3.863 | 3.863 | 3.689 | 3.735 | 27,747 | -0.14(-3.72%) |
Sep 09, 2004 | 3.968 | 3.968 | 3.865 | 3.879 | 22,503 | -0.06(-1.57%) |
Sep 08, 2004 | 3.966 | 3.975 | 3.902 | 3.941 | 127,376 | +0.05(+1.35%) |
Sep 07, 2004 | 3.865 | 3.998 | 3.865 | 3.888 | 71,667 | +0.07(+1.92%) |
Sep 03, 2004 | 3.803 | 3.822 | 3.790 | 3.815 | 27,529 | -0.01(-0.30%) |
Sep 02, 2004 | 3.776 | 3.829 | 3.776 | 3.826 | 27,747 | +0.03(+0.84%) |
Sep 01, 2004 | 3.813 | 3.815 | 3.781 | 3.794 | 20,319 | -0.02(-0.54%) |
Aug 31, 2004 | 3.856 | 3.868 | 3.810 | 3.815 | 67,948 | -0.05(-1.19%) |
Aug 30, 2004 | 3.604 | 3.865 | 3.444 | 3.861 | 81,713 | +0.22(+5.90%) |
Aug 27, 2004 | 3.657 | 3.657 | 3.604 | 3.646 | 12,235 | +0.03(+0.89%) |
Aug 26, 2004 | 3.652 | 3.652 | 3.614 | 3.614 | 9,394 | -0.05(-1.25%) |
Aug 25, 2004 | 3.650 | 3.662 | 3.650 | 3.659 | 2,840 | +0.00(+0.00%) |
Aug 24, 2004 | 3.650 | 3.666 | 3.650 | 3.659 | 38,890 | -0.00(-0.06%) |
Aug 23, 2004 | 3.618 | 3.671 | 3.607 | 3.662 | 19,882 | +0.02(+0.50%) |
Aug 20, 2004 | 3.639 | 3.657 | 3.604 | 3.643 | 10,050 | +0.04(+1.08%) |
Aug 19, 2004 | 3.659 | 3.662 | 3.604 | 3.604 | 21,411 | -0.05(-1.44%) |
Aug 18, 2004 | 3.650 | 3.662 | 3.643 | 3.657 | 32,335 | +0.01(+0.36%) |
Aug 17, 2004 | 3.662 | 3.662 | 3.630 | 3.644 | 7,646 | +0.01(+0.14%) |
Aug 16, 2004 | 3.616 | 3.662 | 3.616 | 3.639 | 12,453 | -0.01(-0.38%) |
Aug 13, 2004 | 3.653 | 3.662 | 3.639 | 3.652 | 8,520 | +0.01(+0.38%) |
Aug 12, 2004 | 3.625 | 3.662 | 3.614 | 3.639 | 12,890 | -0.01(-0.25%) |
Aug 11, 2004 | 3.647 | 3.657 | 3.595 | 3.648 | 17,478 | -0.00(-0.06%) |
Aug 10, 2004 | 3.543 | 3.652 | 3.543 | 3.650 | 11,798 | +0.08(+2.24%) |
Aug 09, 2004 | 3.527 | 3.607 | 3.508 | 3.570 | 13,983 | +0.03(+0.84%) |
Aug 06, 2004 | 3.621 | 3.646 | 3.520 | 3.540 | 15,512 | -0.08(-2.09%) |
Aug 05, 2004 | 3.630 | 3.659 | 3.593 | 3.616 | 12,890 | -0.02(-0.51%) |
Aug 04, 2004 | 3.659 | 3.790 | 3.598 | 3.634 | 25,781 | -0.01(-0.37%) |
Aug 03, 2004 | 3.689 | 3.689 | 3.634 | 3.648 | 7,428 | +0.01(+0.25%) |
Aug 02, 2004 | 3.634 | 3.735 | 3.604 | 3.639 | 23,814 | -0.05(-1.43%) |
Jul 30, 2004 | 3.572 | 3.719 | 3.572 | 3.691 | 66,856 | +0.10(+2.74%) |
Jul 29, 2004 | 3.456 | 3.604 | 3.456 | 3.593 | 27,092 | +0.07(+1.95%) |
Jul 28, 2004 | 3.318 | 3.524 | 3.318 | 3.524 | 113,393 | +0.24(+7.39%) |
Jul 27, 2004 | 3.154 | 3.362 | 3.149 | 3.282 | 52,654 | +0.16(+4.98%) |
Jul 26, 2004 | 3.078 | 3.126 | 3.078 | 3.126 | 8,957 | +0.03(+1.11%) |
Jul 23, 2004 | 3.160 | 3.163 | 3.092 | 3.092 | 6,554 | +0.00(+0.07%) |
Jul 22, 2004 | 3.076 | 3.140 | 3.076 | 3.089 | 1,529 | -0.03(-0.81%) |
Jul 21, 2004 | 3.099 | 3.117 | 3.096 | 3.115 | 2,184 | +0.00(+0.07%) |
Jul 20, 2004 | 3.108 | 3.112 | 3.108 | 3.112 | 436 | -0.02(-0.73%) |
Jul 19, 2004 | 3.101 | 3.163 | 3.096 | 3.135 | 6,554 | -0.00(-0.07%) |
Jul 16, 2004 | 3.179 | 3.179 | 3.138 | 3.138 | 3,714 | -0.04(-1.30%) |
Jul 15, 2004 | 3.179 | 3.204 | 3.179 | 3.179 | 2,840 | -0.03(-0.86%) |
Jul 14, 2004 | 3.179 | 3.206 | 3.179 | 3.206 | 8,520 | +0.07(+2.26%) |
Jul 13, 2004 | 3.117 | 3.135 | 3.112 | 3.135 | 8,957 | -0.03(-0.80%) |
Jul 12, 2004 | 2.975 | 3.181 | 2.964 | 3.160 | 10,924 | +0.00(+0.00%) |
Jul 09, 2004 | 3.138 | 3.160 | 3.138 | 3.160 | 873 | -0.10(-3.01%) |
Jul 08, 2004 | 2.989 | 3.273 | 2.989 | 3.259 | 19,663 | +0.07(+2.06%) |
Jul 07, 2004 | 3.378 | 3.378 | 3.193 | 3.193 | 873 | +0.02(+0.58%) |
Jul 06, 2004 | 3.204 | 3.295 | 3.174 | 3.174 | 10,268 | -0.10(-3.01%) |
Jul 02, 2004 | 3.272 | 3.273 | 3.257 | 3.273 | 5,680 | -0.01(-0.35%) |
Jul 01, 2004 | 3.204 | 3.284 | 3.204 | 3.284 | 11,361 | +0.06(+1.77%) |
Jun 30, 2004 | 3.179 | 3.270 | 3.179 | 3.227 | 19,008 | +0.02(+0.50%) |
Jun 29, 2004 | 3.147 | 3.295 | 3.142 | 3.211 | 20,974 | +0.00(+0.00%) |
Jun 28, 2004 | 3.160 | 3.213 | 3.158 | 3.211 | 13,109 | +0.00(+0.00%) |
Jun 25, 2004 | 3.147 | 3.252 | 3.053 | 3.211 | 23,596 | +0.12(+4.00%) |
Jun 24, 2004 | 3.046 | 3.089 | 3.046 | 3.087 | 13,983 | +0.00(+0.08%) |
Jun 23, 2004 | 3.378 | 3.378 | 3.051 | 3.085 | 17,041 | -0.03(-1.03%) |
Jun 22, 2004 | 3.165 | 3.199 | 3.117 | 3.117 | 2,840 | -0.05(-1.45%) |
Jun 21, 2004 | 3.160 | 3.170 | 3.158 | 3.163 | 3,714 | -0.02(-0.58%) |
Jun 18, 2004 | 3.293 | 3.293 | 3.181 | 3.181 | 1,310 | -0.07(-2.04%) |
Jun 17, 2004 | 3.195 | 3.247 | 3.195 | 3.247 | 873 | +0.05(+1.57%) |
Jun 16, 2004 | 3.170 | 3.197 | 3.170 | 3.197 | 1,092 | +0.01(+0.29%) |
Jun 15, 2004 | 3.186 | 3.295 | 3.183 | 3.188 | 14,201 | -0.11(-3.26%) |
Jun 14, 2004 | 3.204 | 3.305 | 3.199 | 3.295 | 24,907 | +0.05(+1.48%) |
Jun 10, 2004 | 3.227 | 3.247 | 3.218 | 3.247 | 8,520 | +0.01(+0.42%) |
Jun 09, 2004 | 3.234 | 3.247 | 3.227 | 3.234 | 13,327 | +0.04(+1.29%) |
Jun 08, 2004 | 3.236 | 3.236 | 3.163 | 3.192 | 6,773 | -0.01(-0.29%) |
Jun 07, 2004 | 3.202 | 3.202 | 3.121 | 3.202 | 19,882 | +0.01(+0.29%) |
Jun 04, 2004 | 3.176 | 3.202 | 3.176 | 3.192 | 14,638 | +0.01(+0.22%) |
Jun 03, 2004 | 3.183 | 3.186 | 3.183 | 3.186 | 2,621 | +0.02(+0.51%) |
Jun 02, 2004 | 3.041 | 3.170 | 3.041 | 3.170 | 11,142 | +0.03(+0.95%) |
Jun 01, 2004 | 3.202 | 3.202 | 3.133 | 3.140 | 14,857 | -0.09(-2.90%) |
May 28, 2004 | 3.366 | 3.366 | 3.151 | 3.234 | 13,983 | +0.02(+0.71%) |
May 27, 2004 | 3.261 | 3.366 | 3.124 | 3.211 | 13,109 | +0.11(+3.70%) |
May 26, 2004 | 3.128 | 3.149 | 3.089 | 3.096 | 9,831 | -0.06(-1.89%) |
May 25, 2004 | 3.041 | 3.183 | 3.041 | 3.156 | 13,327 | -0.11(-3.23%) |
May 24, 2004 | 3.041 | 3.261 | 3.041 | 3.261 | 10,924 | +0.00(+0.00%) |
May 21, 2004 | 3.156 | 3.261 | 3.147 | 3.261 | 29,932 | +0.11(+3.34%) |
May 20, 2004 | 3.140 | 3.158 | 3.128 | 3.156 | 15,293 | +0.04(+1.40%) |
May 19, 2004 | 3.108 | 3.113 | 3.108 | 3.112 | 1,529 | +0.03(+1.12%) |
May 18, 2004 | 3.096 | 3.124 | 3.078 | 3.078 | 15,512 | +0.01(+0.22%) |
May 17, 2004 | 3.041 | 3.089 | 3.041 | 3.071 | 5,462 | -0.02(-0.59%) |
May 14, 2004 | 3.181 | 3.181 | 2.998 | 3.089 | 57,461 | -0.09(-2.88%) |
May 13, 2004 | 3.089 | 3.181 | 3.089 | 3.181 | 5,025 | +0.00(+0.00%) |
May 12, 2004 | 3.261 | 3.332 | 3.064 | 3.181 | 54,402 | -0.08(-2.39%) |
May 11, 2004 | 3.247 | 3.259 | 3.215 | 3.259 | 4,369 | -0.05(-1.59%) |
May 10, 2004 | 3.559 | 3.572 | 3.158 | 3.311 | 82,587 | -0.22(-6.28%) |
May 07, 2004 | 3.559 | 3.559 | 3.364 | 3.533 | 24,907 | +0.10(+2.86%) |
May 06, 2004 | 3.376 | 3.456 | 3.339 | 3.435 | 21,630 | -0.16(-4.52%) |
May 05, 2004 | 3.373 | 3.646 | 3.373 | 3.598 | 30,150 | +0.08(+2.34%) |
May 04, 2004 | 3.389 | 3.524 | 3.389 | 3.515 | 47,848 | +0.11(+3.36%) |
May 03, 2004 | 3.330 | 3.426 | 3.318 | 3.401 | 27,310 | +0.07(+2.06%) |
Apr 30, 2004 | 3.268 | 3.398 | 3.250 | 3.332 | 37,797 | +0.08(+2.61%) |
Apr 29, 2004 | 3.243 | 3.247 | 3.204 | 3.247 | 5,243 | +0.04(+1.36%) |
Apr 28, 2004 | 3.197 | 3.240 | 3.197 | 3.204 | 13,327 | +0.06(+1.82%) |
Apr 27, 2004 | 3.155 | 3.204 | 3.089 | 3.147 | 7,646 | -0.01(-0.43%) |
Apr 26, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 218 | -0.05(-1.64%) |
Apr 23, 2004 | 3.203 | 3.215 | 3.158 | 3.213 | 5,680 | +0.02(+0.65%) |
Apr 22, 2004 | 3.149 | 3.192 | 3.149 | 3.192 | 13,109 | +0.05(+1.45%) |
Apr 21, 2004 | 3.158 | 3.170 | 3.147 | 3.147 | 5,680 | +0.00(+0.00%) |
Apr 20, 2004 | 3.149 | 3.149 | 3.147 | 3.147 | 15,512 | -0.01(-0.36%) |
Apr 19, 2004 | 3.135 | 3.170 | 3.135 | 3.158 | 13,764 | +0.01(+0.36%) |
Apr 16, 2004 | 3.089 | 3.165 | 3.089 | 3.147 | 4,806 | -0.00(-0.07%) |
Apr 15, 2004 | 3.259 | 3.259 | 3.089 | 3.149 | 27,966 | -0.11(-3.44%) |
Apr 14, 2004 | 3.309 | 3.398 | 3.261 | 3.261 | 12,016 | -0.09(-2.73%) |
Apr 13, 2004 | 3.376 | 3.376 | 3.332 | 3.353 | 2,840 | -0.05(-1.35%) |
Apr 12, 2004 | 3.396 | 3.398 | 3.314 | 3.398 | 26,218 | +0.00(+0.07%) |
Apr 08, 2004 | 3.368 | 3.396 | 3.309 | 3.396 | 17,915 | +0.05(+1.64%) |
Apr 07, 2004 | 3.298 | 3.410 | 3.295 | 3.341 | 40,856 | +0.07(+2.10%) |
Apr 06, 2004 | 3.261 | 3.293 | 3.229 | 3.273 | 18,352 | +0.07(+2.14%) |
Apr 05, 2004 | 3.135 | 3.204 | 3.135 | 3.204 | 5,462 | +0.02(+0.72%) |
Apr 02, 2004 | 3.174 | 3.204 | 3.156 | 3.181 | 8,520 | +0.03(+1.09%) |
Apr 01, 2004 | 3.122 | 3.154 | 3.103 | 3.147 | 5,680 | -0.03(-0.94%) |
Mar 31, 2004 | 3.191 | 3.261 | 3.176 | 3.176 | 14,638 | -0.09(-2.66%) |
Mar 30, 2004 | 3.206 | 3.263 | 3.101 | 3.263 | 17,697 | -0.03(-0.90%) |
Mar 29, 2004 | 3.243 | 3.353 | 3.231 | 3.293 | 19,008 | +0.07(+2.06%) |
Mar 26, 2004 | 3.089 | 3.227 | 3.089 | 3.227 | 6,336 | +0.07(+2.17%) |
Mar 25, 2004 | 3.250 | 3.250 | 3.142 | 3.158 | 51,344 | -0.08(-2.61%) |
Mar 24, 2004 | 3.300 | 3.307 | 3.211 | 3.243 | 2,621 | -0.05(-1.60%) |
Mar 23, 2004 | 3.158 | 3.353 | 3.158 | 3.295 | 12,453 | -0.05(-1.50%) |
Mar 22, 2004 | 3.204 | 3.353 | 3.199 | 3.346 | 91,108 | +0.05(+1.39%) |
Mar 19, 2004 | 3.151 | 3.307 | 3.151 | 3.300 | 29,277 | +0.13(+3.97%) |
Mar 18, 2004 | 3.170 | 3.238 | 3.112 | 3.174 | 22,940 | +0.00(+0.07%) |
Mar 17, 2004 | 3.238 | 3.238 | 3.172 | 3.172 | 5,680 | -0.05(-1.56%) |
Mar 16, 2004 | 3.229 | 3.238 | 3.204 | 3.222 | 3,495 | -0.00(-0.14%) |
Mar 15, 2004 | 3.181 | 3.227 | 3.181 | 3.227 | 8,083 | +0.07(+2.17%) |
Mar 12, 2004 | 3.121 | 3.199 | 3.121 | 3.158 | 5,462 | +0.01(+0.22%) |
Mar 11, 2004 | 3.165 | 3.175 | 3.112 | 3.151 | 29,495 | -0.09(-2.69%) |
Mar 10, 2004 | 3.339 | 3.341 | 3.218 | 3.238 | 33,428 | -0.08(-2.55%) |
Mar 09, 2004 | 3.412 | 3.412 | 3.323 | 3.323 | 15,949 | -0.04(-1.29%) |
Mar 08, 2004 | 3.268 | 3.410 | 3.261 | 3.366 | 26,873 | +0.15(+4.70%) |
Mar 05, 2004 | 3.085 | 3.263 | 3.085 | 3.215 | 140,923 | +0.15(+4.93%) |
Mar 04, 2004 | 3.051 | 3.066 | 3.030 | 3.064 | 15,293 | +0.03(+1.06%) |
Mar 03, 2004 | 3.029 | 3.032 | 3.012 | 3.032 | 10,268 | +0.00(+0.08%) |
Mar 02, 2004 | 2.980 | 3.030 | 2.980 | 3.030 | 5,243 | +0.00(+0.07%) |