Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.593 | 4.596 | 4.530 | 4.581 | 2,014,134 | -0.00(-0.04%) |
Mar 30, 2005 | 4.542 | 4.583 | 4.532 | 4.583 | 2,657,000 | +0.04(+0.91%) |
Mar 29, 2005 | 4.625 | 4.632 | 4.538 | 4.542 | 2,339,817 | -0.08(-1.81%) |
Mar 28, 2005 | 4.665 | 4.665 | 4.616 | 4.625 | 3,391,779 | -0.04(-0.85%) |
Mar 24, 2005 | 4.659 | 4.771 | 4.659 | 4.665 | 2,387,102 | -0.02(-0.38%) |
Mar 23, 2005 | 4.746 | 4.783 | 4.673 | 4.683 | 2,388,165 | -0.09(-1.82%) |
Mar 22, 2005 | 4.752 | 4.860 | 4.748 | 4.769 | 1,429,180 | -0.00(-0.10%) |
Mar 21, 2005 | 4.716 | 4.816 | 4.691 | 4.774 | 1,856,340 | +0.02(+0.50%) |
Mar 18, 2005 | 4.777 | 4.797 | 4.713 | 4.751 | 2,103,923 | -0.03(-0.67%) |
Mar 17, 2005 | 4.809 | 4.837 | 4.744 | 4.783 | 1,635,322 | -0.04(-0.82%) |
Mar 16, 2005 | 4.724 | 4.888 | 4.724 | 4.822 | 4,436,302 | -0.16(-3.21%) |
Mar 15, 2005 | 4.995 | 5.049 | 4.969 | 4.982 | 868,133 | -0.01(-0.23%) |
Mar 14, 2005 | 4.936 | 5.004 | 4.916 | 4.993 | 1,207,099 | +0.04(+0.89%) |
Mar 11, 2005 | 4.865 | 4.979 | 4.865 | 4.949 | 1,208,693 | +0.07(+1.37%) |
Mar 10, 2005 | 4.847 | 4.923 | 4.847 | 4.882 | 1,273,511 | -0.00(-0.06%) |
Mar 09, 2005 | 4.849 | 4.909 | 4.801 | 4.885 | 2,242,059 | +0.01(+0.27%) |
Mar 08, 2005 | 4.970 | 4.978 | 4.850 | 4.872 | 2,121,455 | -0.06(-1.20%) |
Mar 07, 2005 | 4.922 | 4.940 | 4.917 | 4.931 | 1,832,963 | +0.00(+0.08%) |
Mar 04, 2005 | 5.018 | 5.040 | 4.909 | 4.928 | 2,922,115 | -0.09(-1.76%) |
Mar 03, 2005 | 5.030 | 5.079 | 5.008 | 5.016 | 4,017,643 | -0.00(-0.09%) |
Mar 02, 2005 | 5.016 | 5.021 | 4.855 | 5.021 | 6,364,367 | -0.07(-1.30%) |
Mar 01, 2005 | 4.974 | 5.087 | 4.974 | 5.087 | 3,185,106 | +0.12(+2.46%) |
Feb 28, 2005 | 4.964 | 4.991 | 4.934 | 4.964 | 1,229,945 | +0.00(+0.00%) |
Feb 25, 2005 | 4.962 | 4.977 | 4.955 | 4.964 | 1,042,929 | +0.00(+0.06%) |
Feb 24, 2005 | 4.941 | 4.966 | 4.898 | 4.961 | 876,103 | +0.00(+0.06%) |
Feb 23, 2005 | 4.847 | 4.978 | 4.843 | 4.959 | 1,775,583 | +0.12(+2.55%) |
Feb 22, 2005 | 4.974 | 4.974 | 4.835 | 4.835 | 1,599,194 | -0.14(-2.78%) |
Feb 18, 2005 | 4.968 | 4.988 | 4.951 | 4.974 | 1,678,888 | +0.01(+0.13%) |
Feb 17, 2005 | 5.002 | 5.014 | 4.967 | 4.967 | 1,517,374 | -0.03(-0.70%) |
Feb 16, 2005 | 4.978 | 5.011 | 4.950 | 5.002 | 780,470 | +0.00(+0.00%) |
Feb 15, 2005 | 4.992 | 5.043 | 4.987 | 5.002 | 1,266,604 | +0.04(+0.76%) |
Feb 14, 2005 | 5.011 | 5.011 | 4.955 | 4.964 | 795,878 | -0.03(-0.60%) |
Feb 11, 2005 | 4.969 | 5.011 | 4.934 | 4.994 | 1,674,637 | +0.03(+0.53%) |
Feb 10, 2005 | 4.952 | 4.974 | 4.939 | 4.968 | 1,572,629 | +0.05(+0.99%) |
Feb 09, 2005 | 5.082 | 5.119 | 4.917 | 4.919 | 2,291,469 | -0.14(-2.84%) |
Feb 08, 2005 | 5.026 | 5.063 | 5.013 | 5.063 | 1,311,764 | +0.01(+0.26%) |
Feb 07, 2005 | 4.969 | 5.050 | 4.903 | 5.050 | 1,983,319 | +0.10(+2.02%) |
Feb 04, 2005 | 5.063 | 5.063 | 4.865 | 4.950 | 3,151,103 | -0.06(-1.22%) |
Feb 03, 2005 | 5.092 | 5.102 | 4.988 | 5.011 | 2,364,257 | -0.08(-1.59%) |
Feb 02, 2005 | 5.098 | 5.110 | 5.058 | 5.092 | 1,207,099 | -0.02(-0.35%) |
Feb 01, 2005 | 5.073 | 5.123 | 5.060 | 5.110 | 1,973,756 | +0.06(+1.14%) |
Jan 31, 2005 | 4.994 | 5.054 | 4.978 | 5.053 | 1,491,341 | +0.08(+1.65%) |
Jan 28, 2005 | 4.972 | 4.980 | 4.898 | 4.971 | 1,176,284 | -0.03(-0.51%) |
Jan 27, 2005 | 4.970 | 5.003 | 4.926 | 4.996 | 1,153,970 | +0.03(+0.63%) |
Jan 26, 2005 | 4.978 | 5.008 | 4.930 | 4.965 | 1,241,633 | -0.00(-0.04%) |
Jan 25, 2005 | 4.937 | 5.027 | 4.937 | 4.967 | 1,609,288 | +0.03(+0.51%) |
Jan 24, 2005 | 4.913 | 4.988 | 4.898 | 4.942 | 2,334,504 | +0.04(+0.88%) |
Jan 21, 2005 | 4.991 | 5.004 | 4.865 | 4.898 | 2,727,130 | -0.09(-1.77%) |
Jan 20, 2005 | 5.058 | 5.077 | 4.975 | 4.987 | 2,277,125 | -0.09(-1.78%) |
Jan 19, 2005 | 5.084 | 5.121 | 5.071 | 5.077 | 1,800,023 | -0.01(-0.13%) |
Jan 18, 2005 | 5.058 | 5.115 | 5.022 | 5.084 | 1,874,935 | +0.02(+0.35%) |
Jan 14, 2005 | 5.013 | 5.074 | 4.990 | 5.066 | 1,982,256 | +0.05(+1.01%) |
Jan 13, 2005 | 4.884 | 5.046 | 4.875 | 5.015 | 4,218,472 | +0.13(+2.68%) |
Jan 12, 2005 | 4.839 | 4.891 | 4.823 | 4.884 | 1,424,398 | +0.05(+0.97%) |
Jan 11, 2005 | 4.833 | 4.842 | 4.810 | 4.837 | 1,275,105 | -0.00(-0.06%) |
Jan 10, 2005 | 4.802 | 4.870 | 4.802 | 4.840 | 1,025,396 | +0.00(+0.04%) |
Jan 07, 2005 | 4.847 | 4.865 | 4.823 | 4.838 | 1,753,800 | -0.02(-0.37%) |
Jan 06, 2005 | 4.833 | 4.875 | 4.818 | 4.856 | 810,222 | +0.04(+0.78%) |
Jan 05, 2005 | 4.874 | 4.903 | 4.818 | 4.818 | 1,354,267 | -0.08(-1.61%) |
Jan 04, 2005 | 4.995 | 5.002 | 4.864 | 4.897 | 2,182,023 | -0.10(-1.96%) |
Jan 03, 2005 | 5.115 | 5.129 | 4.983 | 4.995 | 1,378,175 | -0.10(-2.01%) |
Dec 31, 2004 | 5.091 | 5.146 | 5.058 | 5.098 | 896,823 | +0.01(+0.13%) |
Dec 30, 2004 | 5.073 | 5.091 | 5.037 | 5.091 | 1,083,839 | +0.01(+0.17%) |
Dec 29, 2004 | 5.073 | 5.097 | 5.049 | 5.083 | 960,579 | +0.00(+0.02%) |
Dec 28, 2004 | 4.974 | 5.082 | 4.974 | 5.082 | 1,340,454 | +0.09(+1.89%) |
Dec 27, 2004 | 4.951 | 5.002 | 4.950 | 4.988 | 1,118,373 | +0.05(+0.93%) |
Dec 23, 2004 | 4.950 | 4.963 | 4.926 | 4.942 | 776,220 | -0.02(-0.44%) |
Dec 22, 2004 | 4.933 | 4.997 | 4.933 | 4.963 | 1,732,017 | +0.02(+0.36%) |
Dec 21, 2004 | 4.828 | 4.945 | 4.809 | 4.945 | 1,780,365 | +0.14(+2.84%) |
Dec 20, 2004 | 4.842 | 4.902 | 4.806 | 4.809 | 1,852,090 | -0.02(-0.49%) |
Dec 17, 2004 | 4.771 | 4.833 | 4.765 | 4.833 | 1,578,473 | +0.04(+0.86%) |
Dec 16, 2004 | 4.790 | 4.837 | 4.764 | 4.791 | 1,192,754 | -0.02(-0.47%) |
Dec 15, 2004 | 4.688 | 4.814 | 4.682 | 4.814 | 1,220,381 | +0.13(+2.69%) |
Dec 14, 2004 | 4.687 | 4.704 | 4.657 | 4.688 | 1,102,434 | +0.01(+0.18%) |
Dec 13, 2004 | 4.644 | 4.687 | 4.587 | 4.679 | 898,949 | +0.03(+0.57%) |
Dec 10, 2004 | 4.696 | 4.696 | 4.603 | 4.653 | 1,076,401 | -0.06(-1.22%) |
Dec 09, 2004 | 4.658 | 4.730 | 4.602 | 4.710 | 994,050 | +0.04(+0.85%) |
Dec 08, 2004 | 4.625 | 4.719 | 4.625 | 4.671 | 1,372,863 | +0.07(+1.47%) |
Dec 07, 2004 | 4.681 | 4.687 | 4.601 | 4.603 | 1,004,676 | -0.08(-1.67%) |
Dec 06, 2004 | 4.763 | 4.763 | 4.674 | 4.681 | 1,392,520 | -0.11(-2.20%) |
Dec 03, 2004 | 4.721 | 4.792 | 4.712 | 4.786 | 1,012,114 | +0.04(+0.89%) |
Dec 02, 2004 | 4.771 | 4.777 | 4.708 | 4.744 | 1,232,070 | -0.04(-0.90%) |
Dec 01, 2004 | 4.724 | 4.810 | 4.724 | 4.787 | 1,192,754 | +0.08(+1.62%) |
Nov 30, 2004 | 4.705 | 4.757 | 4.658 | 4.711 | 2,977,370 | -0.09(-1.88%) |
Nov 29, 2004 | 4.852 | 4.852 | 4.762 | 4.801 | 1,050,899 | -0.03(-0.66%) |
Nov 26, 2004 | 4.814 | 4.860 | 4.814 | 4.833 | 481,883 | +0.02(+0.31%) |
Nov 24, 2004 | 4.773 | 4.826 | 4.771 | 4.818 | 878,228 | +0.05(+1.03%) |
Nov 23, 2004 | 4.734 | 4.769 | 4.690 | 4.769 | 1,184,253 | +0.02(+0.50%) |
Nov 22, 2004 | 4.649 | 4.754 | 4.635 | 4.746 | 1,480,715 | +0.09(+1.86%) |
Nov 19, 2004 | 4.753 | 4.762 | 4.654 | 4.659 | 1,555,628 | -0.13(-2.62%) |
Nov 18, 2004 | 4.775 | 4.808 | 4.734 | 4.785 | 896,292 | -0.00(-0.04%) |
Nov 17, 2004 | 4.753 | 4.822 | 4.751 | 4.786 | 1,077,995 | +0.05(+0.97%) |
Nov 16, 2004 | 4.757 | 4.781 | 4.736 | 4.740 | 834,131 | -0.06(-1.20%) |
Nov 15, 2004 | 4.811 | 4.855 | 4.753 | 4.798 | 2,173,522 | -0.02(-0.35%) |
Nov 12, 2004 | 4.776 | 4.815 | 4.753 | 4.815 | 1,513,655 | +0.03(+0.61%) |
Nov 11, 2004 | 4.710 | 4.796 | 4.681 | 4.785 | 1,444,056 | +0.09(+1.92%) |
Nov 10, 2004 | 4.684 | 4.726 | 4.658 | 4.695 | 1,559,878 | -0.01(-0.12%) |
Nov 09, 2004 | 4.705 | 4.709 | 4.622 | 4.701 | 2,509,831 | +0.02(+0.32%) |
Nov 08, 2004 | 4.667 | 4.709 | 4.665 | 4.686 | 2,254,810 | +0.02(+0.42%) |
Nov 05, 2004 | 4.597 | 4.682 | 4.597 | 4.666 | 2,239,403 | +0.10(+2.23%) |
Nov 04, 2004 | 4.504 | 4.584 | 4.481 | 4.564 | 1,906,813 | +0.06(+1.34%) |
Nov 03, 2004 | 4.480 | 4.530 | 4.462 | 4.504 | 2,267,561 | +0.08(+1.87%) |
Nov 02, 2004 | 4.404 | 4.469 | 4.386 | 4.421 | 2,274,468 | +0.01(+0.26%) |
Nov 01, 2004 | 4.365 | 4.436 | 4.306 | 4.410 | 2,713,317 | +0.05(+1.03%) |
Oct 29, 2004 | 4.429 | 4.430 | 4.338 | 4.365 | 3,239,297 | -0.06(-1.44%) |
Oct 28, 2004 | 4.401 | 4.461 | 4.367 | 4.429 | 4,294,447 | +0.00(+0.04%) |
Oct 27, 2004 | 4.242 | 4.433 | 4.224 | 4.427 | 5,285,310 | +0.14(+3.36%) |
Oct 26, 2004 | 4.108 | 4.320 | 4.104 | 4.283 | 7,787,703 | +0.21(+5.15%) |
Oct 25, 2004 | 3.906 | 4.127 | 3.877 | 4.073 | 9,166,942 | +0.25(+6.57%) |
Oct 22, 2004 | 3.769 | 3.839 | 3.764 | 3.822 | 2,635,748 | +0.05(+1.20%) |
Oct 21, 2004 | 3.760 | 3.817 | 3.717 | 3.777 | 2,371,164 | +0.01(+0.38%) |
Oct 20, 2004 | 3.783 | 3.815 | 3.721 | 3.763 | 3,400,279 | -0.02(-0.57%) |
Oct 19, 2004 | 3.840 | 3.878 | 3.771 | 3.784 | 2,213,901 | -0.05(-1.30%) |
Oct 18, 2004 | 3.851 | 3.874 | 3.808 | 3.834 | 1,416,960 | -0.03(-0.68%) |
Oct 15, 2004 | 3.811 | 3.901 | 3.747 | 3.860 | 4,354,483 | +0.07(+1.76%) |
Oct 14, 2004 | 3.930 | 3.931 | 3.755 | 3.794 | 5,340,564 | -0.17(-4.25%) |
Oct 13, 2004 | 4.059 | 4.092 | 3.956 | 3.962 | 1,314,420 | -0.09(-2.32%) |
Oct 12, 2004 | 4.054 | 4.066 | 3.996 | 4.056 | 1,363,831 | -0.01(-0.19%) |
Oct 11, 2004 | 4.077 | 4.094 | 4.056 | 4.064 | 644,990 | -0.00(-0.09%) |
Oct 08, 2004 | 4.066 | 4.101 | 4.047 | 4.067 | 1,330,890 | -0.01(-0.16%) |
Oct 07, 2004 | 4.146 | 4.156 | 4.064 | 4.074 | 2,672,407 | -0.07(-1.66%) |
Oct 06, 2004 | 4.226 | 4.226 | 4.127 | 4.143 | 3,908,196 | -0.09(-2.03%) |
Oct 05, 2004 | 4.254 | 4.263 | 4.201 | 4.228 | 1,550,846 | -0.03(-0.69%) |
Oct 04, 2004 | 4.296 | 4.306 | 4.248 | 4.258 | 2,321,753 | -0.00(-0.02%) |
Oct 01, 2004 | 4.163 | 4.285 | 4.163 | 4.258 | 4,952,720 | +0.18(+4.53%) |
Sep 30, 2004 | 3.924 | 4.083 | 3.922 | 4.074 | 3,404,530 | +0.14(+3.69%) |
Sep 29, 2004 | 3.897 | 3.943 | 3.892 | 3.929 | 2,078,421 | +0.04(+1.09%) |
Sep 28, 2004 | 3.905 | 3.917 | 3.833 | 3.887 | 3,401,873 | -0.02(-0.46%) |
Sep 27, 2004 | 4.031 | 4.031 | 3.899 | 3.905 | 2,544,365 | -0.13(-3.24%) |
Sep 24, 2004 | 4.024 | 4.053 | 4.023 | 4.035 | 1,216,131 | +0.01(+0.28%) |
Sep 23, 2004 | 4.080 | 4.080 | 4.023 | 4.024 | 2,107,642 | -0.06(-1.52%) |
Sep 22, 2004 | 4.111 | 4.111 | 4.060 | 4.086 | 1,760,176 | -0.03(-0.71%) |
Sep 21, 2004 | 4.075 | 4.130 | 4.067 | 4.115 | 1,192,223 | +0.05(+1.25%) |
Sep 20, 2004 | 4.048 | 4.084 | 4.024 | 4.065 | 1,424,929 | -0.01(-0.16%) |
Sep 17, 2004 | 4.039 | 4.127 | 4.034 | 4.071 | 1,448,306 | +0.04(+0.98%) |
Sep 16, 2004 | 4.031 | 4.035 | 3.996 | 4.032 | 1,709,703 | +0.01(+0.26%) |
Sep 15, 2004 | 4.113 | 4.113 | 3.981 | 4.021 | 4,765,173 | -0.10(-2.38%) |
Sep 14, 2004 | 4.164 | 4.166 | 4.091 | 4.119 | 1,819,149 | -0.05(-1.08%) |
Sep 13, 2004 | 4.187 | 4.243 | 4.148 | 4.164 | 2,072,576 | +0.00(+0.02%) |
Sep 10, 2004 | 4.202 | 4.202 | 4.095 | 4.163 | 2,484,329 | -0.06(-1.34%) |
Sep 09, 2004 | 4.244 | 4.258 | 4.167 | 4.220 | 1,745,831 | -0.03(-0.73%) |
Sep 08, 2004 | 4.302 | 4.302 | 4.237 | 4.251 | 1,530,126 | -0.05(-1.07%) |
Sep 07, 2004 | 4.228 | 4.308 | 4.228 | 4.297 | 1,413,241 | +0.08(+1.97%) |
Sep 03, 2004 | 4.252 | 4.254 | 4.187 | 4.214 | 1,414,835 | -0.04(-0.86%) |
Sep 02, 2004 | 4.178 | 4.257 | 4.161 | 4.251 | 3,100,099 | +0.03(+0.78%) |
Sep 01, 2004 | 4.207 | 4.258 | 4.194 | 4.218 | 1,803,210 | +0.01(+0.18%) |
Aug 31, 2004 | 4.228 | 4.266 | 4.194 | 4.210 | 1,878,123 | -0.03(-0.62%) |
Aug 30, 2004 | 4.282 | 4.288 | 4.203 | 4.237 | 1,496,654 | -0.07(-1.57%) |
Aug 27, 2004 | 4.283 | 4.306 | 4.262 | 4.305 | 657,210 | +0.02(+0.51%) |
Aug 26, 2004 | 4.244 | 4.312 | 4.228 | 4.283 | 1,534,376 | +0.02(+0.42%) |
Aug 25, 2004 | 4.218 | 4.298 | 4.187 | 4.265 | 1,505,686 | +0.02(+0.58%) |
Aug 24, 2004 | 4.226 | 4.257 | 4.210 | 4.241 | 1,402,084 | +0.04(+0.90%) |
Aug 23, 2004 | 4.235 | 4.277 | 4.186 | 4.203 | 1,243,758 | -0.05(-1.06%) |
Aug 20, 2004 | 4.232 | 4.263 | 4.178 | 4.248 | 2,258,529 | +0.02(+0.38%) |
Aug 19, 2004 | 4.313 | 4.313 | 4.165 | 4.232 | 1,963,130 | -0.08(-1.88%) |
Aug 18, 2004 | 4.320 | 4.320 | 4.262 | 4.313 | 1,826,587 | -0.03(-0.67%) |
Aug 17, 2004 | 4.415 | 4.420 | 4.330 | 4.342 | 1,051,430 | -0.02(-0.37%) |
Aug 16, 2004 | 4.197 | 4.387 | 4.194 | 4.358 | 2,383,383 | +0.18(+4.18%) |
Aug 13, 2004 | 4.230 | 4.277 | 4.167 | 4.183 | 1,372,863 | -0.06(-1.44%) |
Aug 12, 2004 | 4.313 | 4.313 | 4.236 | 4.244 | 1,245,883 | -0.07(-1.59%) |
Aug 11, 2004 | 4.334 | 4.348 | 4.260 | 4.313 | 2,947,086 | -0.07(-1.53%) |
Aug 10, 2004 | 4.235 | 4.386 | 4.235 | 4.380 | 2,044,949 | +0.15(+3.58%) |
Aug 09, 2004 | 4.263 | 4.302 | 4.226 | 4.228 | 2,371,164 | +0.02(+0.51%) |
Aug 06, 2004 | 4.298 | 4.298 | 4.196 | 4.207 | 2,161,303 | -0.11(-2.66%) |
Aug 05, 2004 | 4.463 | 4.469 | 4.322 | 4.322 | 2,411,011 | -0.14(-3.16%) |
Aug 04, 2004 | 4.385 | 4.480 | 4.329 | 4.463 | 3,057,064 | +0.08(+1.80%) |
Aug 03, 2004 | 4.569 | 4.570 | 4.384 | 4.384 | 4,949,001 | -0.18(-4.04%) |
Aug 02, 2004 | 4.450 | 4.590 | 4.429 | 4.568 | 4,959,627 | +0.13(+2.86%) |
Jul 30, 2004 | 4.406 | 4.445 | 4.387 | 4.441 | 3,289,770 | +0.06(+1.33%) |
Jul 29, 2004 | 4.258 | 4.383 | 4.185 | 4.383 | 4,181,813 | +0.15(+3.60%) |
Jul 28, 2004 | 4.141 | 4.258 | 4.129 | 4.230 | 3,679,209 | +0.11(+2.60%) |
Jul 27, 2004 | 4.052 | 4.123 | 4.052 | 4.123 | 961,110 | +0.07(+1.69%) |
Jul 26, 2004 | 4.094 | 4.146 | 4.034 | 4.054 | 2,193,711 | -0.04(-0.99%) |
Jul 23, 2004 | 4.097 | 4.113 | 4.061 | 4.095 | 1,636,384 | -0.00(-0.02%) |
Jul 22, 2004 | 4.160 | 4.161 | 4.059 | 4.096 | 2,555,522 | -0.08(-1.98%) |
Jul 21, 2004 | 4.171 | 4.217 | 4.160 | 4.178 | 2,428,543 | +0.02(+0.41%) |
Jul 20, 2004 | 4.103 | 4.162 | 4.021 | 4.162 | 3,793,437 | +0.04(+1.07%) |
Jul 19, 2004 | 4.098 | 4.147 | 4.093 | 4.117 | 1,406,334 | +0.04(+1.06%) |
Jul 16, 2004 | 4.128 | 4.146 | 4.066 | 4.074 | 2,007,759 | -0.05(-1.30%) |
Jul 15, 2004 | 4.094 | 4.150 | 4.094 | 4.128 | 1,532,251 | +0.03(+0.73%) |
Jul 14, 2004 | 4.111 | 4.169 | 4.075 | 4.098 | 2,155,990 | -0.01(-0.32%) |
Jul 13, 2004 | 4.017 | 4.114 | 4.014 | 4.111 | 2,891,300 | +0.12(+2.95%) |
Jul 12, 2004 | 3.977 | 4.009 | 3.913 | 3.993 | 1,195,942 | +0.02(+0.52%) |
Jul 09, 2004 | 3.907 | 4.002 | 3.907 | 3.972 | 963,235 | +0.06(+1.66%) |
Jul 08, 2004 | 3.954 | 3.970 | 3.906 | 3.907 | 1,700,139 | -0.05(-1.17%) |
Jul 07, 2004 | 3.915 | 3.963 | 3.875 | 3.954 | 1,350,017 | +0.05(+1.28%) |
Jul 06, 2004 | 3.929 | 3.940 | 3.898 | 3.904 | 1,284,137 | -0.02(-0.62%) |
Jul 02, 2004 | 4.000 | 4.000 | 3.915 | 3.928 | 1,898,843 | -0.06(-1.51%) |
Jul 01, 2004 | 4.136 | 4.136 | 3.981 | 3.988 | 1,966,318 | -0.13(-3.18%) |
Jun 30, 2004 | 4.080 | 4.119 | 4.019 | 4.119 | 2,185,211 | +0.05(+1.34%) |
Jun 29, 2004 | 4.117 | 4.118 | 4.034 | 4.065 | 3,116,037 | -0.05(-1.23%) |
Jun 28, 2004 | 4.177 | 4.210 | 4.101 | 4.115 | 1,453,619 | -0.06(-1.49%) |
Jun 25, 2004 | 4.129 | 4.186 | 4.126 | 4.178 | 1,849,964 | +0.03(+0.73%) |
Jun 24, 2004 | 4.185 | 4.210 | 4.130 | 4.147 | 1,347,360 | -0.04(-1.03%) |
Jun 23, 2004 | 4.136 | 4.203 | 4.127 | 4.191 | 1,150,782 | +0.05(+1.14%) |
Jun 22, 2004 | 4.131 | 4.158 | 4.094 | 4.144 | 1,452,557 | +0.00(+0.11%) |
Jun 21, 2004 | 4.160 | 4.186 | 4.131 | 4.139 | 940,921 | -0.04(-1.04%) |
Jun 18, 2004 | 4.176 | 4.188 | 4.136 | 4.182 | 2,051,856 | +0.01(+0.20%) |
Jun 17, 2004 | 4.038 | 4.194 | 4.028 | 4.174 | 3,547,448 | +0.14(+3.36%) |
Jun 16, 2004 | 4.008 | 4.050 | 3.978 | 4.038 | 1,170,440 | +0.01(+0.23%) |
Jun 15, 2004 | 4.002 | 4.075 | 4.002 | 4.029 | 1,367,018 | +0.05(+1.28%) |
Jun 14, 2004 | 4.070 | 4.070 | 3.976 | 3.978 | 1,368,612 | -0.08(-1.86%) |
Jun 10, 2004 | 4.082 | 4.092 | 4.049 | 4.053 | 1,248,009 | -0.01(-0.14%) |
Jun 09, 2004 | 4.075 | 4.108 | 4.059 | 4.059 | 2,106,579 | -0.03(-0.85%) |
Jun 08, 2004 | 4.089 | 4.113 | 4.055 | 4.094 | 1,452,557 | -0.02(-0.46%) |
Jun 07, 2004 | 4.016 | 4.114 | 4.016 | 4.113 | 1,343,641 | +0.12(+3.02%) |
Jun 04, 2004 | 4.017 | 4.032 | 3.986 | 3.992 | 1,803,742 | -0.00(-0.02%) |
Jun 03, 2004 | 3.999 | 4.021 | 3.953 | 3.993 | 2,301,033 | +0.02(+0.43%) |
Jun 02, 2004 | 3.957 | 3.993 | 3.950 | 3.976 | 1,879,717 | +0.04(+1.03%) |
Jun 01, 2004 | 3.921 | 3.937 | 3.892 | 3.936 | 1,910,532 | +0.04(+0.92%) |
May 28, 2004 | 3.915 | 3.926 | 3.879 | 3.900 | 1,958,880 | -0.01(-0.17%) |
May 27, 2004 | 3.901 | 3.979 | 3.890 | 3.906 | 2,052,387 | +0.02(+0.63%) |
May 26, 2004 | 3.830 | 3.891 | 3.807 | 3.882 | 3,492,193 | +0.05(+1.35%) |
May 25, 2004 | 3.699 | 3.845 | 3.678 | 3.830 | 3,786,530 | +0.14(+3.69%) |
May 24, 2004 | 3.670 | 3.750 | 3.670 | 3.694 | 3,080,441 | +0.01(+0.23%) |
May 21, 2004 | 3.690 | 3.745 | 3.663 | 3.685 | 1,582,724 | -0.00(-0.13%) |
May 20, 2004 | 3.712 | 3.712 | 3.656 | 3.690 | 3,866,224 | -0.02(-0.61%) |
May 19, 2004 | 3.708 | 3.804 | 3.684 | 3.713 | 3,822,658 | +0.03(+0.77%) |
May 18, 2004 | 3.628 | 3.689 | 3.613 | 3.684 | 2,811,606 | +1.88(+103.64%) |
May 17, 2004 | 1.847 | 1.847 | 1.807 | 1.809 | 2,130,487 | -0.05(-2.78%) |
May 14, 2004 | 1.856 | 1.884 | 1.835 | 1.861 | 2,466,265 | -0.00(-0.19%) |
May 13, 2004 | 1.867 | 1.875 | 1.851 | 1.865 | 2,605,464 | -0.01(-0.30%) |
May 12, 2004 | 1.869 | 1.873 | 1.821 | 1.870 | 2,052,919 | -0.00(-0.26%) |
May 11, 2004 | 1.844 | 1.895 | 1.844 | 1.875 | 3,121,882 | +0.04(+2.01%) |
May 10, 2004 | 1.819 | 1.850 | 1.805 | 1.838 | 4,081,398 | -0.04(-1.97%) |
May 07, 2004 | 1.901 | 1.908 | 1.873 | 1.875 | 4,028,269 | -0.04(-1.84%) |
May 06, 2004 | 1.950 | 1.950 | 1.898 | 1.910 | 4,774,205 | -0.04(-2.30%) |
May 05, 2004 | 1.957 | 1.969 | 1.946 | 1.955 | 2,140,051 | +0.00(+0.18%) |
May 04, 2004 | 1.943 | 1.967 | 1.933 | 1.952 | 2,123,049 | +0.00(+0.18%) |
May 03, 2004 | 1.922 | 1.948 | 1.915 | 1.948 | 2,658,593 | +0.02(+1.05%) |
Apr 30, 2004 | 1.949 | 1.962 | 1.925 | 1.928 | 2,351,506 | -0.02(-1.13%) |
Apr 29, 2004 | 2.015 | 2.021 | 1.941 | 1.950 | 3,115,506 | -0.06(-3.22%) |
Apr 28, 2004 | 2.052 | 2.054 | 2.000 | 2.015 | 2,140,051 | -0.03(-1.70%) |
Apr 27, 2004 | 2.061 | 2.073 | 2.042 | 2.050 | 3,421,531 | -0.00(-0.06%) |
Apr 26, 2004 | 2.103 | 2.121 | 2.047 | 2.051 | 2,305,814 | -0.05(-2.22%) |
Apr 23, 2004 | 2.106 | 2.108 | 2.065 | 2.097 | 1,914,782 | -0.01(-0.57%) |
Apr 22, 2004 | 2.026 | 2.117 | 2.026 | 2.109 | 2,785,041 | +0.04(+1.83%) |
Apr 21, 2004 | 2.039 | 2.081 | 2.033 | 2.072 | 4,543,624 | +0.03(+1.59%) |
Apr 20, 2004 | 2.035 | 2.072 | 2.035 | 2.039 | 3,024,124 | +0.00(+0.20%) |
Apr 19, 2004 | 2.005 | 2.037 | 2.005 | 2.035 | 3,878,444 | +0.04(+1.81%) |
Apr 16, 2004 | 1.979 | 2.003 | 1.963 | 1.999 | 1,824,462 | +0.03(+1.48%) |
Apr 15, 2004 | 1.979 | 1.993 | 1.956 | 1.970 | 2,939,117 | +0.02(+0.89%) |
Apr 14, 2004 | 1.984 | 1.984 | 1.951 | 1.952 | 3,535,228 | -0.03(-1.60%) |
Apr 13, 2004 | 2.040 | 2.041 | 1.976 | 1.984 | 3,100,630 | -0.05(-2.47%) |
Apr 12, 2004 | 2.006 | 2.047 | 2.006 | 2.034 | 2,586,338 | +0.03(+1.55%) |
Apr 08, 2004 | 2.034 | 2.034 | 1.994 | 2.003 | 2,383,383 | -0.02(-0.76%) |
Apr 07, 2004 | 2.061 | 2.064 | 2.019 | 2.019 | 2,872,174 | -0.04(-1.86%) |
Apr 06, 2004 | 2.024 | 2.060 | 2.017 | 2.057 | 2,662,844 | +0.03(+1.33%) |
Apr 05, 2004 | 2.008 | 2.030 | 2.007 | 2.030 | 1,631,071 | +0.03(+1.39%) |
Apr 02, 2004 | 2.012 | 2.012 | 1.992 | 2.002 | 2,723,411 | +0.01(+0.72%) |