Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.342 | 5.409 | 5.190 | 5.218 | 135,059 | -0.11(-2.14%) |
Apr 28, 2005 | 5.513 | 5.513 | 5.285 | 5.333 | 94,134 | -0.12(-2.27%) |
Apr 27, 2005 | 5.666 | 5.809 | 5.409 | 5.456 | 147,761 | -0.20(-3.54%) |
Apr 26, 2005 | 5.980 | 5.980 | 5.656 | 5.656 | 134,840 | -0.30(-4.96%) |
Apr 25, 2005 | 5.971 | 6.028 | 5.732 | 5.952 | 217,254 | +0.10(+1.63%) |
Apr 22, 2005 | 5.742 | 5.903 | 5.599 | 5.856 | 194,656 | +0.06(+0.99%) |
Apr 21, 2005 | 5.713 | 5.847 | 5.628 | 5.799 | 126,641 | +0.08(+1.33%) |
Apr 20, 2005 | 5.780 | 5.894 | 5.609 | 5.723 | 192,754 | +0.25(+4.52%) |
Apr 19, 2005 | 5.285 | 5.799 | 5.285 | 5.475 | 183,810 | +0.09(+1.59%) |
Apr 18, 2005 | 5.513 | 5.618 | 5.314 | 5.390 | 243,676 | -0.22(-3.90%) |
Apr 15, 2005 | 5.675 | 5.752 | 5.580 | 5.609 | 294,706 | -0.07(-1.17%) |
Apr 14, 2005 | 5.885 | 5.932 | 5.656 | 5.675 | 215,732 | -0.23(-3.87%) |
Apr 13, 2005 | 5.713 | 6.037 | 5.637 | 5.904 | 320,647 | +0.20(+3.51%) |
Apr 12, 2005 | 5.713 | 5.713 | 5.618 | 5.704 | 89,496 | -0.03(-0.50%) |
Apr 11, 2005 | 5.732 | 5.780 | 5.618 | 5.732 | 140,749 | +0.05(+0.84%) |
Apr 08, 2005 | 5.694 | 5.694 | 5.618 | 5.685 | 95,851 | +0.00(+0.00%) |
Apr 07, 2005 | 5.713 | 5.752 | 5.542 | 5.685 | 134,236 | +0.01(+0.15%) |
Apr 06, 2005 | 5.809 | 5.809 | 5.466 | 5.676 | 297,352 | -0.07(-1.14%) |
Apr 05, 2005 | 5.723 | 5.771 | 5.713 | 5.742 | 120,839 | +0.03(+0.50%) |
Apr 04, 2005 | 5.752 | 5.809 | 5.685 | 5.713 | 212,080 | +0.00(+0.00%) |
Apr 01, 2005 | 5.713 | 5.856 | 5.666 | 5.713 | 328,406 | +0.00(+0.00%) |
Mar 31, 2005 | 5.694 | 5.885 | 5.618 | 5.713 | 485,105 | +0.01(+0.17%) |
Mar 30, 2005 | 5.904 | 5.904 | 5.628 | 5.704 | 391,033 | -0.09(-1.48%) |
Mar 29, 2005 | 5.904 | 6.047 | 5.628 | 5.790 | 1,303,605 | -0.21(-3.49%) |
Mar 28, 2005 | 7.399 | 7.427 | 5.942 | 5.999 | 10,984,750 | +0.52(+9.57%) |
Mar 24, 2005 | 5.504 | 5.618 | 5.390 | 5.475 | 79,142 | -0.10(-1.88%) |
Mar 23, 2005 | 5.628 | 5.637 | 5.428 | 5.580 | 100,439 | +0.05(+0.86%) |
Mar 22, 2005 | 5.474 | 5.637 | 5.474 | 5.533 | 69,860 | +0.06(+1.04%) |
Mar 21, 2005 | 5.256 | 5.685 | 5.256 | 5.475 | 89,187 | +0.18(+3.42%) |
Mar 18, 2005 | 5.266 | 5.418 | 5.237 | 5.294 | 92,494 | -0.02(-0.36%) |
Mar 17, 2005 | 5.418 | 5.418 | 5.190 | 5.314 | 62,121 | -0.01(-0.18%) |
Mar 16, 2005 | 5.723 | 5.723 | 5.218 | 5.323 | 202,944 | -0.28(-4.93%) |
Mar 15, 2005 | 5.694 | 5.790 | 5.599 | 5.599 | 52,066 | -0.09(-1.51%) |
Mar 14, 2005 | 5.637 | 5.856 | 5.637 | 5.685 | 134,819 | +0.01(+0.17%) |
Mar 11, 2005 | 5.790 | 5.809 | 5.637 | 5.675 | 81,100 | -0.10(-1.65%) |
Mar 10, 2005 | 5.590 | 5.828 | 5.571 | 5.771 | 88,334 | +0.17(+3.06%) |
Mar 09, 2005 | 5.647 | 5.742 | 5.571 | 5.599 | 59,470 | -0.03(-0.51%) |
Mar 08, 2005 | 5.542 | 5.732 | 5.294 | 5.628 | 284,331 | +0.04(+0.68%) |
Mar 07, 2005 | 5.990 | 6.180 | 5.523 | 5.590 | 339,154 | -0.46(-7.57%) |
Mar 04, 2005 | 6.094 | 6.190 | 6.018 | 6.048 | 108,853 | -0.07(-1.07%) |
Mar 03, 2005 | 6.237 | 6.294 | 6.047 | 6.113 | 198,882 | -0.20(-3.17%) |
Mar 02, 2005 | 6.418 | 6.456 | 6.285 | 6.313 | 112,282 | -0.15(-2.36%) |
Mar 01, 2005 | 6.332 | 6.466 | 6.266 | 6.466 | 120,710 | +0.00(+0.00%) |
Feb 28, 2005 | 6.485 | 6.561 | 6.323 | 6.466 | 168,087 | -0.06(-0.88%) |
Feb 25, 2005 | 6.513 | 6.628 | 6.504 | 6.523 | 85,284 | -0.14(-2.14%) |
Feb 24, 2005 | 6.628 | 6.666 | 6.475 | 6.666 | 110,800 | -0.04(-0.57%) |
Feb 23, 2005 | 6.751 | 6.856 | 6.570 | 6.704 | 140,674 | +0.02(+0.28%) |
Feb 22, 2005 | 6.809 | 6.885 | 6.590 | 6.685 | 131,499 | -0.14(-2.09%) |
Feb 18, 2005 | 6.875 | 6.875 | 6.675 | 6.828 | 166,087 | -0.05(-0.69%) |
Feb 17, 2005 | 7.037 | 7.113 | 6.837 | 6.875 | 225,255 | -0.05(-0.69%) |
Feb 16, 2005 | 6.713 | 7.189 | 6.713 | 6.923 | 820,046 | +0.30(+4.45%) |
Feb 15, 2005 | 6.542 | 6.675 | 6.380 | 6.628 | 115,075 | +0.01(+0.14%) |
Feb 14, 2005 | 6.694 | 6.799 | 6.599 | 6.618 | 95,235 | -0.19(-2.80%) |
Feb 11, 2005 | 6.894 | 6.894 | 6.656 | 6.809 | 98,362 | -0.05(-0.69%) |
Feb 10, 2005 | 6.828 | 6.942 | 6.713 | 6.856 | 141,156 | +0.26(+3.90%) |
Feb 09, 2005 | 6.828 | 6.828 | 6.570 | 6.599 | 91,055 | -0.12(-1.84%) |
Feb 08, 2005 | 6.761 | 6.847 | 6.656 | 6.723 | 142,893 | -0.25(-3.55%) |
Feb 07, 2005 | 6.780 | 6.970 | 6.761 | 6.970 | 123,197 | +0.16(+2.38%) |
Feb 04, 2005 | 6.818 | 6.885 | 6.742 | 6.809 | 50,696 | +0.01(+0.14%) |
Feb 03, 2005 | 6.570 | 6.847 | 6.551 | 6.799 | 86,850 | +0.15(+2.29%) |
Feb 02, 2005 | 6.742 | 6.780 | 6.570 | 6.647 | 71,030 | -0.07(-0.99%) |
Feb 01, 2005 | 6.637 | 6.780 | 6.618 | 6.713 | 105,690 | -0.02(-0.28%) |
Jan 31, 2005 | 6.399 | 6.799 | 6.399 | 6.732 | 154,266 | +0.24(+3.67%) |
Jan 28, 2005 | 6.647 | 6.647 | 6.190 | 6.494 | 61,467 | -0.05(-0.73%) |
Jan 27, 2005 | 6.504 | 6.628 | 6.380 | 6.542 | 79,281 | +0.03(+0.44%) |
Jan 26, 2005 | 6.789 | 6.789 | 6.209 | 6.513 | 147,592 | -0.16(-2.43%) |
Jan 25, 2005 | 6.485 | 6.761 | 6.485 | 6.675 | 67,505 | +0.07(+1.01%) |
Jan 24, 2005 | 6.666 | 6.942 | 6.437 | 6.609 | 160,097 | -0.11(-1.70%) |
Jan 21, 2005 | 6.780 | 6.856 | 6.666 | 6.723 | 72,962 | -0.06(-0.84%) |
Jan 20, 2005 | 6.789 | 6.951 | 6.751 | 6.780 | 91,109 | -0.02(-0.28%) |
Jan 19, 2005 | 7.075 | 7.094 | 6.761 | 6.799 | 170,116 | -0.15(-2.19%) |
Jan 18, 2005 | 6.809 | 7.037 | 6.770 | 6.951 | 134,055 | +0.10(+1.39%) |
Jan 14, 2005 | 6.647 | 6.885 | 6.590 | 6.856 | 147,589 | +0.27(+4.05%) |
Jan 13, 2005 | 6.570 | 6.742 | 6.418 | 6.590 | 182,508 | +0.08(+1.17%) |
Jan 12, 2005 | 6.590 | 6.904 | 6.247 | 6.513 | 251,248 | -0.09(-1.30%) |
Jan 11, 2005 | 7.294 | 7.551 | 6.437 | 6.599 | 1,298,164 | +0.64(+10.70%) |
Jan 10, 2005 | 6.409 | 6.409 | 5.961 | 5.961 | 97,018 | -0.23(-3.69%) |
Jan 07, 2005 | 6.399 | 6.399 | 6.047 | 6.190 | 65,619 | +0.02(+0.31%) |
Jan 06, 2005 | 6.218 | 6.655 | 6.113 | 6.171 | 162,533 | -0.08(-1.22%) |
Jan 05, 2005 | 6.837 | 6.856 | 6.028 | 6.247 | 260,817 | -0.32(-4.93%) |
Jan 04, 2005 | 6.866 | 6.961 | 6.523 | 6.570 | 190,367 | -0.36(-5.22%) |
Jan 03, 2005 | 7.170 | 7.180 | 6.761 | 6.932 | 310,046 | -0.01(-0.14%) |
Dec 31, 2004 | 6.961 | 7.208 | 6.904 | 6.942 | 166,974 | -0.20(-2.80%) |
Dec 30, 2004 | 6.866 | 7.275 | 6.866 | 7.142 | 248,781 | +0.19(+2.74%) |
Dec 29, 2004 | 6.761 | 7.018 | 6.761 | 6.951 | 123,812 | +0.00(+0.00%) |
Dec 28, 2004 | 6.818 | 6.989 | 6.704 | 6.951 | 214,651 | -0.08(-1.08%) |
Dec 27, 2004 | 6.542 | 7.237 | 6.342 | 7.028 | 739,202 | +0.75(+11.99%) |
Dec 23, 2004 | 5.790 | 6.313 | 5.580 | 6.275 | 393,282 | +0.50(+8.57%) |
Dec 22, 2004 | 5.809 | 5.885 | 5.761 | 5.780 | 84,432 | -0.04(-0.65%) |
Dec 21, 2004 | 5.761 | 5.904 | 5.694 | 5.818 | 134,944 | +0.04(+0.66%) |
Dec 20, 2004 | 5.904 | 5.952 | 5.713 | 5.780 | 159,833 | -0.10(-1.62%) |
Dec 17, 2004 | 5.475 | 5.875 | 5.475 | 5.875 | 143,135 | +0.26(+4.58%) |
Dec 16, 2004 | 5.475 | 5.799 | 5.428 | 5.618 | 112,366 | +0.19(+3.51%) |
Dec 15, 2004 | 5.580 | 5.618 | 5.237 | 5.428 | 154,372 | -0.10(-1.72%) |
Dec 14, 2004 | 5.675 | 5.713 | 5.523 | 5.523 | 64,584 | -0.12(-2.13%) |
Dec 13, 2004 | 5.618 | 5.704 | 5.523 | 5.643 | 69,730 | +0.13(+2.35%) |
Dec 10, 2004 | 5.609 | 5.618 | 5.237 | 5.513 | 90,838 | -0.02(-0.34%) |
Dec 09, 2004 | 5.513 | 5.599 | 5.399 | 5.533 | 41,270 | +0.12(+2.29%) |
Dec 08, 2004 | 5.380 | 5.599 | 5.380 | 5.409 | 74,035 | -0.01(-0.18%) |
Dec 07, 2004 | 5.885 | 5.885 | 5.371 | 5.418 | 162,143 | -0.32(-5.64%) |
Dec 06, 2004 | 5.894 | 5.894 | 5.552 | 5.742 | 110,160 | -0.15(-2.58%) |
Dec 03, 2004 | 5.913 | 5.923 | 5.533 | 5.894 | 187,452 | +0.18(+3.17%) |
Dec 02, 2004 | 5.466 | 6.171 | 5.380 | 5.713 | 315,150 | +0.29(+5.26%) |
Dec 01, 2004 | 5.170 | 5.456 | 5.142 | 5.428 | 550,069 | +0.31(+6.15%) |
Nov 30, 2004 | 5.037 | 5.209 | 4.875 | 5.114 | 283,436 | +0.12(+2.48%) |
Nov 29, 2004 | 4.952 | 4.999 | 4.771 | 4.990 | 100,499 | +0.08(+1.55%) |
Nov 26, 2004 | 4.999 | 4.999 | 4.837 | 4.914 | 49,567 | +0.09(+1.78%) |
Nov 24, 2004 | 4.914 | 4.914 | 4.761 | 4.828 | 42,321 | +0.07(+1.40%) |
Nov 23, 2004 | 4.742 | 4.961 | 4.723 | 4.761 | 111,631 | -0.09(-1.94%) |
Nov 22, 2004 | 5.037 | 5.037 | 4.799 | 4.855 | 60,173 | +0.02(+0.37%) |
Nov 19, 2004 | 4.780 | 4.942 | 4.780 | 4.837 | 83,802 | -0.03(-0.59%) |
Nov 18, 2004 | 4.733 | 4.895 | 4.733 | 4.866 | 33,079 | +0.00(+0.00%) |
Nov 17, 2004 | 4.856 | 4.942 | 4.818 | 4.866 | 49,252 | +0.01(+0.20%) |
Nov 16, 2004 | 5.018 | 5.018 | 4.837 | 4.856 | 30,034 | +0.02(+0.39%) |
Nov 15, 2004 | 5.028 | 5.095 | 4.761 | 4.837 | 92,413 | -0.26(-5.03%) |
Nov 12, 2004 | 5.028 | 5.228 | 5.028 | 5.094 | 90,523 | +0.03(+0.55%) |
Nov 11, 2004 | 4.999 | 5.085 | 4.999 | 5.066 | 55,027 | +0.10(+1.92%) |
Nov 10, 2004 | 4.771 | 4.999 | 4.771 | 4.971 | 79,076 | +0.06(+1.16%) |
Nov 09, 2004 | 5.018 | 5.142 | 4.780 | 4.914 | 133,054 | -0.21(-4.09%) |
Nov 08, 2004 | 4.761 | 5.133 | 4.761 | 5.123 | 86,532 | +0.25(+5.10%) |
Nov 05, 2004 | 4.733 | 4.942 | 4.571 | 4.875 | 157,207 | +0.21(+4.47%) |
Nov 04, 2004 | 4.580 | 4.714 | 4.190 | 4.666 | 112,786 | +0.10(+2.08%) |
Nov 03, 2004 | 4.476 | 4.590 | 4.380 | 4.571 | 93,253 | +0.10(+2.35%) |
Nov 02, 2004 | 4.352 | 4.504 | 4.266 | 4.466 | 92,518 | +0.04(+0.86%) |
Nov 01, 2004 | 4.285 | 4.447 | 4.237 | 4.428 | 76,031 | +0.01(+0.22%) |
Oct 29, 2004 | 4.285 | 4.457 | 4.285 | 4.418 | 44,841 | +0.09(+2.18%) |
Oct 28, 2004 | 4.352 | 4.428 | 4.276 | 4.324 | 60,908 | +0.01(+0.24%) |
Oct 27, 2004 | 4.333 | 4.428 | 4.295 | 4.314 | 105,960 | -0.02(-0.44%) |
Oct 26, 2004 | 4.856 | 4.856 | 4.152 | 4.333 | 143,765 | -0.42(-8.82%) |
Oct 25, 2004 | 4.752 | 4.856 | 4.533 | 4.752 | 142,085 | +0.24(+5.27%) |
Oct 22, 2004 | 4.476 | 4.714 | 4.323 | 4.514 | 132,844 | +0.08(+1.72%) |
Oct 21, 2004 | 4.457 | 4.609 | 4.380 | 4.437 | 81,491 | +0.10(+2.19%) |
Oct 20, 2004 | 4.333 | 4.390 | 4.333 | 4.342 | 44,421 | +0.08(+1.79%) |
Oct 19, 2004 | 4.295 | 4.495 | 4.190 | 4.266 | 103,545 | -0.07(-1.54%) |
Oct 18, 2004 | 4.285 | 4.514 | 4.228 | 4.333 | 85,587 | -0.05(-1.09%) |
Oct 15, 2004 | 4.599 | 4.599 | 4.304 | 4.380 | 115,621 | -0.22(-4.76%) |
Oct 14, 2004 | 4.580 | 4.847 | 4.552 | 4.599 | 81,071 | -0.01(-0.21%) |
Oct 13, 2004 | 4.580 | 4.761 | 4.552 | 4.609 | 97,349 | +0.04(+0.83%) |
Oct 12, 2004 | 4.999 | 4.999 | 4.523 | 4.571 | 183,881 | -0.29(-5.88%) |
Oct 11, 2004 | 4.942 | 5.047 | 4.828 | 4.856 | 68,784 | -0.11(-2.30%) |
Oct 08, 2004 | 5.142 | 5.171 | 4.932 | 4.971 | 92,413 | -0.25(-4.74%) |
Oct 07, 2004 | 5.361 | 5.361 | 5.161 | 5.218 | 89,262 | -0.05(-0.90%) |
Oct 06, 2004 | 5.294 | 5.294 | 5.086 | 5.266 | 119,507 | +0.03(+0.55%) |
Oct 05, 2004 | 5.152 | 5.237 | 5.104 | 5.237 | 91,993 | +0.02(+0.37%) |
Oct 04, 2004 | 5.056 | 5.294 | 5.056 | 5.218 | 149,541 | +0.10(+1.86%) |
Oct 01, 2004 | 4.923 | 5.228 | 4.923 | 5.123 | 116,041 | +0.05(+0.94%) |
Sep 30, 2004 | 4.904 | 5.218 | 4.885 | 5.075 | 138,620 | +0.08(+1.52%) |
Sep 29, 2004 | 4.904 | 5.085 | 4.656 | 4.999 | 141,875 | +0.04(+0.77%) |
Sep 28, 2004 | 5.380 | 5.380 | 4.780 | 4.961 | 371,753 | -0.34(-6.46%) |
Sep 27, 2004 | 5.409 | 5.466 | 5.123 | 5.304 | 94,408 | -0.16(-2.96%) |
Sep 24, 2004 | 5.304 | 5.609 | 5.161 | 5.466 | 415,020 | +0.28(+5.32%) |
Sep 23, 2004 | 5.904 | 5.923 | 4.895 | 5.190 | 1,202,844 | -0.71(-12.10%) |
Sep 22, 2004 | 6.656 | 6.666 | 5.818 | 5.904 | 1,741,152 | +0.36(+6.53%) |
Sep 21, 2004 | 5.637 | 5.647 | 5.485 | 5.542 | 246,470 | -0.05(-0.85%) |
Sep 20, 2004 | 5.666 | 5.732 | 5.552 | 5.590 | 262,643 | -0.04(-0.68%) |
Sep 17, 2004 | 5.609 | 5.713 | 5.533 | 5.628 | 493,466 | +0.04(+0.68%) |
Sep 16, 2004 | 5.618 | 5.666 | 5.399 | 5.590 | 132,285 | -0.03(-0.51%) |
Sep 15, 2004 | 5.704 | 5.704 | 5.552 | 5.618 | 192,072 | -0.01(-0.17%) |
Sep 14, 2004 | 5.637 | 5.732 | 5.580 | 5.628 | 168,759 | +0.01(+0.17%) |
Sep 13, 2004 | 5.809 | 5.828 | 5.552 | 5.618 | 189,447 | -0.10(-1.67%) |
Sep 10, 2004 | 5.856 | 6.142 | 5.704 | 5.713 | 279,064 | +0.03(+0.50%) |
Sep 09, 2004 | 5.713 | 5.790 | 5.580 | 5.685 | 143,660 | +0.03(+0.51%) |
Sep 08, 2004 | 6.285 | 6.285 | 5.580 | 5.656 | 193,137 | -0.46(-7.48%) |
Sep 07, 2004 | 6.142 | 6.523 | 6.094 | 6.113 | 128,433 | +0.07(+1.10%) |
Sep 03, 2004 | 5.523 | 6.132 | 5.523 | 6.047 | 97,244 | +0.44(+7.81%) |
Sep 02, 2004 | 5.618 | 5.637 | 5.485 | 5.609 | 65,109 | -0.06(-1.01%) |
Sep 01, 2004 | 5.732 | 5.771 | 5.609 | 5.666 | 58,073 | -0.07(-1.16%) |
Aug 31, 2004 | 5.818 | 5.847 | 5.475 | 5.732 | 105,435 | -0.08(-1.31%) |
Aug 30, 2004 | 5.856 | 5.866 | 5.790 | 5.809 | 116,671 | -0.03(-0.49%) |
Aug 27, 2004 | 5.809 | 5.894 | 5.774 | 5.837 | 189,132 | +0.05(+0.82%) |
Aug 26, 2004 | 5.790 | 5.971 | 5.618 | 5.790 | 180,521 | -0.05(-0.82%) |
Aug 25, 2004 | 6.028 | 6.094 | 5.761 | 5.837 | 160,778 | -0.19(-3.16%) |
Aug 24, 2004 | 5.961 | 6.313 | 5.913 | 6.028 | 333,528 | -0.09(-1.40%) |
Aug 23, 2004 | 5.523 | 6.237 | 5.523 | 6.113 | 262,643 | +0.64(+11.65%) |
Aug 20, 2004 | 5.418 | 5.609 | 5.333 | 5.475 | 205,619 | +0.23(+4.36%) |
Aug 19, 2004 | 5.523 | 5.523 | 4.818 | 5.247 | 410,084 | -0.23(-4.17%) |
Aug 18, 2004 | 4.218 | 5.475 | 4.209 | 5.475 | 396,852 | +1.17(+27.21%) |
Aug 17, 2004 | 4.228 | 4.352 | 4.199 | 4.304 | 71,935 | +0.12(+2.96%) |
Aug 16, 2004 | 4.209 | 4.361 | 4.047 | 4.180 | 89,367 | +0.00(+0.00%) |
Aug 13, 2004 | 4.266 | 4.266 | 4.095 | 4.180 | 229,353 | -0.05(-1.13%) |
Aug 12, 2004 | 4.371 | 4.466 | 4.095 | 4.228 | 90,418 | +0.02(+0.45%) |
Aug 11, 2004 | 4.447 | 4.447 | 4.142 | 4.209 | 42,111 | -0.09(-2.00%) |
Aug 10, 2004 | 4.276 | 4.457 | 4.276 | 4.295 | 25,623 | +0.06(+1.35%) |
Aug 09, 2004 | 4.209 | 4.466 | 4.104 | 4.237 | 63,534 | -0.07(-1.55%) |
Aug 06, 2004 | 4.428 | 4.428 | 4.209 | 4.304 | 66,264 | +0.04(+0.89%) |
Aug 05, 2004 | 4.247 | 4.542 | 4.209 | 4.266 | 59,123 | -0.12(-2.82%) |
Aug 04, 2004 | 4.285 | 4.666 | 4.180 | 4.390 | 113,311 | +0.25(+5.98%) |
Aug 03, 2004 | 4.161 | 4.161 | 4.095 | 4.142 | 66,286 | +0.05(+1.16%) |
Aug 02, 2004 | 4.247 | 4.247 | 4.076 | 4.095 | 73,720 | -0.15(-3.59%) |
Jul 30, 2004 | 4.237 | 4.285 | 4.209 | 4.247 | 102,599 | -0.01(-0.22%) |
Jul 29, 2004 | 4.390 | 4.428 | 4.237 | 4.257 | 109,950 | +0.07(+1.59%) |
Jul 28, 2004 | 4.342 | 4.495 | 4.057 | 4.190 | 88,842 | -0.27(-5.98%) |
Jul 27, 2004 | 3.895 | 4.856 | 3.885 | 4.457 | 184,616 | +0.62(+16.13%) |
Jul 26, 2004 | 3.952 | 4.018 | 3.809 | 3.838 | 71,830 | -0.12(-3.12%) |
Jul 23, 2004 | 3.971 | 4.057 | 3.952 | 3.961 | 56,813 | -0.13(-3.26%) |
Jul 22, 2004 | 4.437 | 4.485 | 3.866 | 4.095 | 143,975 | -0.32(-7.33%) |
Jul 21, 2004 | 4.495 | 4.685 | 4.380 | 4.418 | 113,626 | -0.19(-4.13%) |
Jul 20, 2004 | 4.628 | 4.685 | 4.495 | 4.609 | 73,195 | -0.05(-1.02%) |
Jul 19, 2004 | 4.656 | 4.733 | 4.571 | 4.656 | 30,034 | -0.07(-1.41%) |
Jul 16, 2004 | 4.837 | 4.837 | 4.704 | 4.723 | 32,974 | -0.05(-1.00%) |
Jul 15, 2004 | 4.837 | 4.837 | 4.580 | 4.771 | 55,553 | -0.05(-0.99%) |
Jul 14, 2004 | 4.875 | 4.875 | 4.666 | 4.818 | 55,448 | +0.03(+0.60%) |
Jul 13, 2004 | 4.714 | 4.828 | 4.542 | 4.790 | 71,620 | +0.13(+2.86%) |
Jul 12, 2004 | 5.523 | 5.561 | 4.571 | 4.656 | 267,473 | -0.85(-15.41%) |
Jul 09, 2004 | 5.561 | 5.637 | 5.409 | 5.505 | 63,324 | -0.01(-0.16%) |
Jul 08, 2004 | 5.542 | 5.552 | 5.399 | 5.513 | 77,711 | +0.02(+0.35%) |
Jul 07, 2004 | 5.580 | 5.580 | 5.342 | 5.494 | 104,070 | +0.00(+0.00%) |
Jul 06, 2004 | 5.409 | 5.599 | 5.390 | 5.494 | 95,878 | -0.10(-1.87%) |
Jul 02, 2004 | 5.075 | 5.675 | 5.028 | 5.599 | 265,478 | +0.54(+10.73%) |
Jul 01, 2004 | 4.647 | 5.095 | 4.523 | 5.056 | 79,706 | +0.45(+9.71%) |
Jun 30, 2004 | 4.618 | 4.637 | 4.523 | 4.609 | 33,079 | +0.07(+1.47%) |
Jun 29, 2004 | 4.333 | 4.561 | 4.333 | 4.542 | 56,393 | +0.21(+4.84%) |
Jun 28, 2004 | 4.580 | 4.580 | 4.315 | 4.333 | 54,817 | -0.23(-5.01%) |
Jun 25, 2004 | 4.570 | 4.580 | 4.533 | 4.561 | 15,542 | +0.06(+1.27%) |
Jun 24, 2004 | 4.580 | 4.618 | 4.428 | 4.504 | 78,236 | -0.10(-2.27%) |
Jun 23, 2004 | 4.390 | 4.647 | 4.390 | 4.609 | 35,075 | +0.10(+2.11%) |
Jun 22, 2004 | 4.428 | 4.514 | 4.390 | 4.514 | 35,810 | +0.10(+2.38%) |
Jun 21, 2004 | 4.447 | 4.476 | 4.342 | 4.409 | 60,593 | -0.08(-1.70%) |
Jun 18, 2004 | 4.295 | 4.495 | 4.295 | 4.485 | 32,449 | +0.11(+2.61%) |
Jun 17, 2004 | 4.428 | 4.533 | 4.314 | 4.371 | 56,288 | -0.08(-1.71%) |
Jun 16, 2004 | 4.428 | 4.523 | 4.380 | 4.447 | 18,692 | -0.05(-1.06%) |
Jun 15, 2004 | 4.647 | 4.647 | 4.399 | 4.495 | 52,927 | +0.02(+0.43%) |
Jun 14, 2004 | 4.647 | 4.733 | 4.285 | 4.476 | 69,835 | -0.16(-3.49%) |
Jun 10, 2004 | 4.171 | 4.666 | 4.133 | 4.637 | 84,012 | +0.62(+15.40%) |
Jun 09, 2004 | 4.066 | 4.142 | 4.018 | 4.018 | 14,072 | +0.06(+1.44%) |
Jun 08, 2004 | 4.028 | 4.075 | 3.923 | 3.961 | 18,692 | +0.02(+0.48%) |
Jun 07, 2004 | 3.876 | 4.028 | 3.818 | 3.942 | 32,239 | +0.05(+1.22%) |
Jun 04, 2004 | 4.009 | 4.152 | 3.847 | 3.895 | 49,462 | -0.07(-1.68%) |
Jun 03, 2004 | 4.123 | 4.152 | 3.923 | 3.961 | 23,523 | -0.24(-5.67%) |
Jun 02, 2004 | 4.095 | 4.266 | 4.009 | 4.199 | 35,495 | +0.10(+2.56%) |
Jun 01, 2004 | 4.199 | 4.199 | 3.990 | 4.095 | 27,513 | +0.00(+0.00%) |
May 28, 2004 | 3.971 | 4.266 | 3.933 | 4.095 | 50,197 | +0.03(+0.70%) |
May 27, 2004 | 3.980 | 4.152 | 3.847 | 4.066 | 71,725 | +0.15(+3.89%) |
May 26, 2004 | 3.971 | 3.971 | 3.847 | 3.914 | 63,429 | -0.04(-0.96%) |
May 25, 2004 | 3.838 | 3.990 | 3.838 | 3.952 | 107,640 | -0.01(-0.24%) |
May 24, 2004 | 3.914 | 3.990 | 3.790 | 3.961 | 79,706 | +0.29(+7.77%) |
May 21, 2004 | 4.047 | 4.057 | 3.666 | 3.676 | 63,429 | -0.35(-8.75%) |
May 20, 2004 | 4.038 | 4.104 | 4.009 | 4.028 | 39,380 | -0.02(-0.47%) |
May 19, 2004 | 4.152 | 4.152 | 3.853 | 4.047 | 97,559 | -0.03(-0.70%) |
May 18, 2004 | 4.104 | 4.266 | 3.952 | 4.076 | 130,638 | -0.07(-1.61%) |
May 17, 2004 | 4.180 | 4.304 | 3.971 | 4.142 | 53,662 | -0.04(-0.91%) |
May 14, 2004 | 4.237 | 4.380 | 4.180 | 4.180 | 46,731 | -0.08(-1.79%) |
May 13, 2004 | 4.276 | 4.285 | 4.076 | 4.257 | 55,553 | +0.00(+0.00%) |
May 12, 2004 | 4.085 | 4.257 | 3.991 | 4.257 | 69,520 | +0.01(+0.22%) |
May 11, 2004 | 4.199 | 4.542 | 4.123 | 4.247 | 53,137 | +0.01(+0.22%) |
May 10, 2004 | 4.209 | 4.314 | 4.114 | 4.237 | 91,258 | +0.00(+0.00%) |
May 07, 2004 | 4.161 | 4.376 | 4.161 | 4.237 | 49,777 | +0.00(+0.00%) |
May 06, 2004 | 4.247 | 4.409 | 4.171 | 4.237 | 104,910 | -0.07(-1.55%) |
May 05, 2004 | 4.152 | 4.304 | 3.999 | 4.304 | 215,491 | +0.27(+6.60%) |
May 04, 2004 | 4.276 | 4.295 | 3.990 | 4.038 | 138,725 | -0.23(-5.34%) |