Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.94 | 16.96 | 16.04 | 16.48 | 149,540 | +0.02(+0.11%) |
Apr 28, 2005 | 17.17 | 17.33 | 16.28 | 16.46 | 215,854 | -0.92(-5.27%) |
Apr 27, 2005 | 17.95 | 17.95 | 15.76 | 17.38 | 477,046 | -0.33(-1.86%) |
Apr 26, 2005 | 16.90 | 18.25 | 16.82 | 17.71 | 278,453 | +0.68(+3.98%) |
Apr 25, 2005 | 16.55 | 17.11 | 16.48 | 17.03 | 249,841 | +0.35(+2.09%) |
Apr 22, 2005 | 16.94 | 17.27 | 16.41 | 16.68 | 268,423 | -0.56(-3.24%) |
Apr 21, 2005 | 19.01 | 19.01 | 16.53 | 17.24 | 453,287 | -1.03(-5.61%) |
Apr 20, 2005 | 18.47 | 19.04 | 18.08 | 18.26 | 301,645 | -0.02(-0.10%) |
Apr 19, 2005 | 18.54 | 18.72 | 17.99 | 18.28 | 480,631 | +0.47(+2.62%) |
Apr 18, 2005 | 15.81 | 17.94 | 15.56 | 17.82 | 644,857 | +1.85(+11.58%) |
Apr 15, 2005 | 16.42 | 17.20 | 15.23 | 15.97 | 649,898 | -0.83(-4.95%) |
Apr 14, 2005 | 20.56 | 20.56 | 16.73 | 16.80 | 1,813,704 | -5.03(-23.03%) |
Apr 13, 2005 | 22.31 | 22.33 | 21.56 | 21.83 | 189,893 | -0.18(-0.83%) |
Apr 12, 2005 | 22.35 | 22.60 | 21.08 | 22.01 | 410,226 | +0.04(+0.17%) |
Apr 11, 2005 | 21.57 | 22.89 | 21.45 | 21.97 | 874,295 | +0.46(+2.13%) |
Apr 08, 2005 | 21.16 | 22.63 | 20.87 | 21.51 | 1,053,706 | +0.74(+3.57%) |
Apr 07, 2005 | 18.60 | 21.10 | 18.59 | 20.77 | 1,094,042 | +2.15(+11.55%) |
Apr 06, 2005 | 19.14 | 19.14 | 18.31 | 18.62 | 164,218 | -0.13(-0.68%) |
Apr 05, 2005 | 18.47 | 19.08 | 18.02 | 18.75 | 294,951 | +0.46(+2.50%) |
Apr 04, 2005 | 18.77 | 19.22 | 17.81 | 18.29 | 460,015 | +0.03(+0.15%) |
Apr 01, 2005 | 18.26 | 18.41 | 17.72 | 18.26 | 260,825 | +0.05(+0.25%) |
Mar 31, 2005 | 17.85 | 18.29 | 17.35 | 18.22 | 274,113 | +9.29(+104.15%) |
Mar 30, 2005 | 8.674 | 8.933 | 8.674 | 8.924 | 212,370 | +0.28(+3.26%) |
Mar 29, 2005 | 9.098 | 9.098 | 8.521 | 8.642 | 372,399 | -0.45(-4.98%) |
Mar 28, 2005 | 9.109 | 9.384 | 8.942 | 9.096 | 383,276 | +0.16(+1.74%) |
Mar 24, 2005 | 8.988 | 8.988 | 8.748 | 8.940 | 151,172 | +0.27(+3.06%) |
Mar 23, 2005 | 9.098 | 9.098 | 8.652 | 8.674 | 294,822 | -0.34(-3.81%) |
Mar 22, 2005 | 8.903 | 9.247 | 8.718 | 9.018 | 437,171 | +0.24(+2.79%) |
Mar 21, 2005 | 8.938 | 8.983 | 8.711 | 8.773 | 350,332 | +0.06(+0.68%) |
Mar 18, 2005 | 8.835 | 9.011 | 8.549 | 8.713 | 438,296 | -0.18(-1.98%) |
Mar 17, 2005 | 8.702 | 9.013 | 8.581 | 8.890 | 363,497 | +0.50(+5.92%) |
Mar 16, 2005 | 8.551 | 8.574 | 8.151 | 8.393 | 268,830 | -0.25(-2.94%) |
Mar 15, 2005 | 8.157 | 8.766 | 7.988 | 8.647 | 482,722 | +0.61(+7.60%) |
Mar 14, 2005 | 7.553 | 8.210 | 7.521 | 8.036 | 664,583 | +0.49(+6.43%) |
Mar 11, 2005 | 7.143 | 7.825 | 7.143 | 7.551 | 266,786 | +0.24(+3.32%) |
Mar 10, 2005 | 7.324 | 7.491 | 6.937 | 7.308 | 338,083 | -0.12(-1.57%) |
Mar 09, 2005 | 8.118 | 8.118 | 7.326 | 7.425 | 454,838 | -0.70(-8.57%) |
Mar 08, 2005 | 8.137 | 8.217 | 7.910 | 8.121 | 430,572 | +0.02(+0.23%) |
Mar 07, 2005 | 8.111 | 8.137 | 7.564 | 8.102 | 1,288,037 | -0.20(-2.37%) |
Mar 04, 2005 | 9.629 | 9.629 | 8.082 | 8.299 | 2,331,992 | -1.27(-13.23%) |
Mar 03, 2005 | 9.514 | 9.931 | 9.498 | 9.565 | 424,992 | +0.06(+0.65%) |
Mar 02, 2005 | 9.075 | 9.952 | 9.041 | 9.503 | 1,686,024 | +0.46(+5.09%) |
Mar 01, 2005 | 8.967 | 9.153 | 8.814 | 9.043 | 313,795 | +0.26(+2.97%) |
Feb 28, 2005 | 8.789 | 9.199 | 8.697 | 8.782 | 635,679 | +0.08(+0.97%) |
Feb 25, 2005 | 8.262 | 8.697 | 8.262 | 8.697 | 214,319 | +0.26(+3.09%) |
Feb 24, 2005 | 8.242 | 8.480 | 8.125 | 8.436 | 130,265 | -0.04(-0.49%) |
Feb 23, 2005 | 8.970 | 8.970 | 8.242 | 8.478 | 397,176 | -0.22(-2.58%) |
Feb 22, 2005 | 9.235 | 9.379 | 8.677 | 8.702 | 606,932 | -0.52(-5.63%) |
Feb 18, 2005 | 9.155 | 9.235 | 8.716 | 9.222 | 297,684 | +0.29(+3.28%) |
Feb 17, 2005 | 9.201 | 9.203 | 8.903 | 8.929 | 306,267 | -0.27(-2.98%) |
Feb 16, 2005 | 9.199 | 9.324 | 8.819 | 9.203 | 869,192 | +0.36(+4.09%) |
Feb 15, 2005 | 8.244 | 8.869 | 8.242 | 8.842 | 232,754 | +0.33(+3.93%) |
Feb 14, 2005 | 8.171 | 8.880 | 8.171 | 8.507 | 439,131 | +0.49(+6.17%) |
Feb 11, 2005 | 7.667 | 8.169 | 7.471 | 8.013 | 161,998 | +0.38(+4.91%) |
Feb 10, 2005 | 7.802 | 7.834 | 7.512 | 7.638 | 94,757 | -0.01(-0.15%) |
Feb 09, 2005 | 8.068 | 8.214 | 7.496 | 7.649 | 128,756 | -0.52(-6.39%) |
Feb 08, 2005 | 8.022 | 8.194 | 7.942 | 8.171 | 82,356 | +0.15(+1.83%) |
Feb 07, 2005 | 8.091 | 8.267 | 7.908 | 8.024 | 162,494 | -0.15(-1.82%) |
Feb 04, 2005 | 7.871 | 8.240 | 7.851 | 8.173 | 294,538 | +0.33(+4.14%) |
Feb 03, 2005 | 7.983 | 7.983 | 7.697 | 7.848 | 163,604 | -0.04(-0.46%) |
Feb 02, 2005 | 7.780 | 8.036 | 7.667 | 7.885 | 268,581 | +0.13(+1.68%) |
Feb 01, 2005 | 6.814 | 7.782 | 6.814 | 7.754 | 499,945 | +0.82(+11.89%) |
Jan 31, 2005 | 6.976 | 7.205 | 6.768 | 6.930 | 157,144 | +0.03(+0.46%) |
Jan 28, 2005 | 6.775 | 6.978 | 6.770 | 6.898 | 74,672 | +0.01(+0.13%) |
Jan 27, 2005 | 6.805 | 7.038 | 6.805 | 6.889 | 152,592 | +0.04(+0.60%) |
Jan 26, 2005 | 6.814 | 6.914 | 6.534 | 6.848 | 558,369 | +0.08(+1.18%) |
Jan 25, 2005 | 6.926 | 7.381 | 6.619 | 6.768 | 506,861 | -0.33(-4.67%) |
Jan 24, 2005 | 7.553 | 7.780 | 7.008 | 7.100 | 443,965 | -0.45(-6.00%) |
Jan 21, 2005 | 7.635 | 7.775 | 7.546 | 7.553 | 162,298 | -0.17(-2.17%) |
Jan 20, 2005 | 7.635 | 8.002 | 7.519 | 7.720 | 191,820 | -0.06(-0.79%) |
Jan 19, 2005 | 8.079 | 8.173 | 7.667 | 7.782 | 195,713 | -0.26(-3.27%) |
Jan 18, 2005 | 7.667 | 8.136 | 7.512 | 8.045 | 379,055 | +0.27(+3.50%) |
Jan 14, 2005 | 8.100 | 8.102 | 7.734 | 7.773 | 260,885 | -0.33(-4.09%) |
Jan 13, 2005 | 7.743 | 8.281 | 7.743 | 8.105 | 351,645 | +0.29(+3.75%) |
Jan 12, 2005 | 7.617 | 7.972 | 7.567 | 7.812 | 463,482 | +0.14(+1.76%) |
Jan 11, 2005 | 8.365 | 8.450 | 7.441 | 7.677 | 1,115,135 | -0.69(-8.24%) |
Jan 10, 2005 | 7.722 | 8.567 | 7.587 | 8.365 | 1,343,352 | +0.93(+12.57%) |
Jan 07, 2005 | 8.526 | 8.560 | 7.191 | 7.432 | 1,236,147 | -1.02(-12.05%) |
Jan 06, 2005 | 8.034 | 8.468 | 7.976 | 8.450 | 337,404 | +0.41(+5.16%) |
Jan 05, 2005 | 8.102 | 8.284 | 7.851 | 8.036 | 542,758 | -0.21(-2.50%) |
Jan 04, 2005 | 9.727 | 9.727 | 7.818 | 8.242 | 1,185,124 | -1.29(-13.52%) |
Jan 03, 2005 | 9.659 | 9.734 | 9.398 | 9.530 | 262,620 | +0.25(+2.69%) |
Dec 31, 2004 | 9.670 | 9.670 | 9.224 | 9.281 | 167,774 | -0.40(-4.11%) |
Dec 30, 2004 | 9.796 | 9.817 | 9.457 | 9.679 | 163,405 | +0.00(+0.00%) |
Dec 29, 2004 | 9.569 | 9.865 | 9.567 | 9.679 | 224,573 | +0.16(+1.73%) |
Dec 28, 2004 | 9.556 | 9.601 | 8.938 | 9.514 | 674,813 | -0.15(-1.54%) |
Dec 27, 2004 | 10.07 | 10.07 | 9.411 | 9.663 | 295,353 | -0.01(-0.12%) |
Dec 23, 2004 | 9.876 | 10.03 | 9.512 | 9.675 | 311,519 | +0.06(+0.64%) |
Dec 22, 2004 | 9.821 | 10.07 | 9.384 | 9.613 | 716,320 | -0.03(-0.26%) |
Dec 21, 2004 | 9.270 | 9.700 | 9.157 | 9.638 | 1,154,108 | +0.54(+5.99%) |
Dec 20, 2004 | 8.697 | 9.212 | 8.634 | 9.093 | 1,079,614 | +0.74(+8.91%) |
Dec 17, 2004 | 8.180 | 8.375 | 7.931 | 8.349 | 222,389 | -0.03(-0.30%) |
Dec 16, 2004 | 7.954 | 8.606 | 7.887 | 8.375 | 464,876 | +0.38(+4.69%) |
Dec 15, 2004 | 8.491 | 8.491 | 7.674 | 7.999 | 500,921 | -0.30(-3.62%) |
Dec 14, 2004 | 8.867 | 8.871 | 7.949 | 8.299 | 823,364 | -0.49(-5.59%) |
Dec 13, 2004 | 7.894 | 8.798 | 7.816 | 8.791 | 1,035,704 | +1.00(+12.86%) |
Dec 10, 2004 | 7.807 | 7.896 | 7.789 | 7.789 | 227,195 | +0.02(+0.21%) |
Dec 09, 2004 | 7.729 | 7.805 | 7.656 | 7.773 | 134,351 | +0.04(+0.56%) |
Dec 08, 2004 | 7.770 | 7.880 | 7.656 | 7.729 | 163,842 | +0.03(+0.42%) |
Dec 07, 2004 | 7.925 | 7.942 | 7.667 | 7.697 | 209,718 | -0.16(-2.04%) |
Dec 06, 2004 | 7.679 | 7.956 | 7.654 | 7.857 | 351,497 | +0.15(+1.99%) |
Dec 03, 2004 | 7.189 | 7.791 | 7.189 | 7.704 | 361,983 | +0.25(+3.41%) |
Dec 02, 2004 | 7.782 | 8.022 | 7.098 | 7.450 | 540,899 | -0.51(-6.36%) |
Dec 01, 2004 | 8.022 | 8.102 | 7.766 | 7.956 | 347,564 | -0.02(-0.26%) |
Nov 30, 2004 | 8.015 | 8.034 | 7.921 | 7.976 | 295,790 | +0.11(+1.34%) |
Nov 29, 2004 | 7.814 | 8.132 | 7.661 | 7.871 | 805,450 | +0.27(+3.55%) |
Nov 26, 2004 | 7.514 | 7.722 | 7.388 | 7.601 | 257,123 | +0.25(+3.46%) |
Nov 24, 2004 | 7.210 | 7.594 | 7.210 | 7.347 | 579,129 | +0.10(+1.32%) |
Nov 23, 2004 | 6.988 | 7.381 | 6.985 | 7.251 | 467,716 | -0.02(-0.34%) |
Nov 22, 2004 | 7.667 | 8.057 | 7.107 | 7.276 | 589,396 | -0.54(-6.97%) |
Nov 19, 2004 | 7.784 | 7.901 | 7.505 | 7.821 | 283,338 | -0.01(-0.09%) |
Nov 18, 2004 | 8.583 | 8.757 | 7.265 | 7.828 | 1,115,004 | -0.76(-8.85%) |
Nov 17, 2004 | 8.697 | 8.832 | 8.368 | 8.588 | 467,716 | +0.11(+1.32%) |
Nov 16, 2004 | 8.901 | 8.901 | 8.313 | 8.475 | 517,524 | -0.20(-2.35%) |
Nov 15, 2004 | 8.732 | 8.938 | 8.301 | 8.679 | 1,392,663 | +0.50(+6.07%) |
Nov 12, 2004 | 7.816 | 9.219 | 7.635 | 8.182 | 673,065 | +0.48(+6.21%) |
Nov 11, 2004 | 7.059 | 7.725 | 7.059 | 7.704 | 340,355 | +0.50(+6.96%) |
Nov 10, 2004 | 7.658 | 7.658 | 7.031 | 7.203 | 423,806 | -0.40(-5.21%) |
Nov 09, 2004 | 7.802 | 7.802 | 7.381 | 7.599 | 697,969 | +0.15(+2.06%) |
Nov 08, 2004 | 6.807 | 7.526 | 6.807 | 7.445 | 1,011,892 | +0.60(+8.80%) |
Nov 05, 2004 | 6.855 | 7.187 | 6.386 | 6.843 | 263,459 | +0.01(+0.20%) |
Nov 04, 2004 | 6.731 | 6.850 | 6.491 | 6.830 | 298,630 | +0.24(+3.65%) |
Nov 03, 2004 | 6.729 | 6.795 | 6.541 | 6.589 | 249,914 | +0.05(+0.73%) |
Nov 02, 2004 | 6.541 | 6.592 | 6.406 | 6.541 | 141,778 | +0.01(+0.18%) |
Nov 01, 2004 | 6.342 | 6.656 | 6.338 | 6.530 | 185,033 | +0.14(+2.15%) |
Oct 29, 2004 | 6.555 | 6.637 | 6.370 | 6.393 | 114,034 | -0.00(-0.07%) |
Oct 28, 2004 | 6.317 | 6.452 | 6.205 | 6.397 | 224,792 | +0.07(+1.05%) |
Oct 27, 2004 | 5.983 | 6.605 | 5.894 | 6.331 | 360,890 | +0.27(+4.38%) |
Oct 26, 2004 | 5.438 | 6.065 | 5.438 | 6.065 | 784,041 | +0.63(+11.63%) |
Oct 25, 2004 | 5.072 | 5.434 | 4.749 | 5.434 | 146,147 | +0.10(+1.93%) |
Oct 22, 2004 | 5.347 | 5.379 | 5.232 | 5.331 | 60,512 | -0.02(-0.34%) |
Oct 21, 2004 | 5.367 | 5.404 | 5.287 | 5.349 | 56,143 | -0.02(-0.34%) |
Oct 20, 2004 | 5.299 | 5.379 | 5.095 | 5.367 | 43,691 | +0.06(+1.16%) |
Oct 19, 2004 | 5.241 | 5.321 | 4.921 | 5.305 | 78,426 | +0.14(+2.61%) |
Oct 18, 2004 | 4.921 | 5.193 | 4.921 | 5.170 | 62,697 | +0.18(+3.62%) |
Oct 15, 2004 | 4.594 | 5.001 | 4.594 | 4.990 | 73,401 | +0.14(+2.83%) |
Oct 14, 2004 | 5.038 | 5.058 | 4.626 | 4.852 | 194,208 | -0.26(-5.15%) |
Oct 13, 2004 | 5.527 | 5.594 | 5.067 | 5.115 | 154,230 | -0.40(-7.18%) |
Oct 12, 2004 | 5.514 | 5.562 | 5.344 | 5.511 | 127,360 | -0.08(-1.47%) |
Oct 11, 2004 | 5.468 | 5.653 | 5.468 | 5.594 | 135,880 | +0.02(+0.29%) |
Oct 08, 2004 | 5.608 | 5.701 | 5.498 | 5.578 | 245,327 | -0.03(-0.53%) |
Oct 07, 2004 | 5.665 | 5.811 | 5.427 | 5.608 | 417,908 | -0.07(-1.21%) |
Oct 06, 2004 | 4.974 | 5.699 | 4.793 | 5.676 | 376,182 | +0.84(+17.42%) |
Oct 05, 2004 | 4.541 | 5.054 | 4.541 | 4.834 | 633,088 | +0.29(+6.34%) |
Oct 04, 2004 | 4.546 | 4.573 | 4.536 | 4.546 | 86,727 | +0.03(+0.66%) |
Oct 01, 2004 | 4.372 | 4.568 | 4.371 | 4.516 | 57,891 | +0.15(+3.41%) |
Sep 30, 2004 | 4.314 | 4.461 | 4.314 | 4.367 | 73,401 | +0.08(+1.81%) |
Sep 29, 2004 | 4.291 | 4.303 | 4.246 | 4.289 | 40,414 | +0.01(+0.22%) |
Sep 28, 2004 | 4.280 | 4.339 | 4.269 | 4.280 | 15,291 | -0.04(-1.01%) |
Sep 27, 2004 | 4.314 | 4.374 | 4.264 | 4.324 | 151,827 | +0.06(+1.50%) |
Sep 24, 2004 | 4.342 | 4.399 | 3.948 | 4.259 | 138,720 | -0.01(-0.21%) |
Sep 23, 2004 | 3.857 | 4.269 | 3.779 | 4.269 | 175,420 | +0.43(+11.08%) |
Sep 22, 2004 | 3.724 | 3.850 | 3.724 | 3.843 | 31,020 | +0.10(+2.63%) |
Sep 21, 2004 | 3.740 | 3.754 | 3.738 | 3.744 | 3,495 | +0.00(+0.00%) |
Sep 20, 2004 | 3.760 | 3.760 | 3.712 | 3.744 | 14,199 | +0.01(+0.37%) |
Sep 17, 2004 | 3.731 | 3.742 | 3.728 | 3.731 | 4,587 | -0.01(-0.37%) |
Sep 16, 2004 | 3.751 | 3.754 | 3.690 | 3.744 | 16,209 | +0.01(+0.31%) |
Sep 15, 2004 | 3.763 | 3.763 | 3.678 | 3.733 | 19,005 | -0.01(-0.37%) |
Sep 14, 2004 | 3.536 | 3.756 | 3.516 | 3.747 | 60,731 | +0.01(+0.37%) |
Sep 13, 2004 | 3.667 | 3.756 | 3.667 | 3.733 | 67,284 | -0.00(-0.06%) |
Sep 10, 2004 | 3.863 | 3.863 | 3.690 | 3.735 | 27,744 | -0.14(-3.72%) |
Sep 09, 2004 | 3.969 | 3.969 | 3.866 | 3.879 | 22,501 | -0.06(-1.57%) |
Sep 08, 2004 | 3.966 | 3.975 | 3.903 | 3.941 | 127,360 | +0.05(+1.35%) |
Sep 07, 2004 | 3.866 | 3.998 | 3.866 | 3.889 | 71,658 | +0.07(+1.92%) |
Sep 03, 2004 | 3.804 | 3.822 | 3.790 | 3.815 | 27,525 | -0.01(-0.30%) |
Sep 02, 2004 | 3.776 | 3.829 | 3.776 | 3.827 | 27,744 | +0.03(+0.84%) |
Sep 01, 2004 | 3.813 | 3.815 | 3.781 | 3.795 | 20,316 | -0.02(-0.54%) |
Aug 31, 2004 | 3.857 | 3.868 | 3.811 | 3.815 | 67,940 | -0.05(-1.19%) |
Aug 30, 2004 | 3.605 | 3.866 | 3.445 | 3.861 | 81,702 | +0.22(+5.90%) |
Aug 27, 2004 | 3.657 | 3.657 | 3.605 | 3.646 | 12,233 | +0.03(+0.89%) |
Aug 26, 2004 | 3.653 | 3.653 | 3.614 | 3.614 | 9,393 | -0.05(-1.25%) |
Aug 25, 2004 | 3.651 | 3.662 | 3.651 | 3.660 | 2,839 | +0.00(+0.00%) |
Aug 24, 2004 | 3.651 | 3.667 | 3.651 | 3.660 | 38,885 | -0.00(-0.06%) |
Aug 23, 2004 | 3.619 | 3.671 | 3.607 | 3.662 | 19,879 | +0.02(+0.50%) |
Aug 20, 2004 | 3.639 | 3.657 | 3.605 | 3.644 | 10,049 | +0.04(+1.08%) |
Aug 19, 2004 | 3.659 | 3.662 | 3.605 | 3.605 | 21,408 | -0.05(-1.44%) |
Aug 18, 2004 | 3.651 | 3.662 | 3.644 | 3.657 | 32,331 | +0.01(+0.36%) |
Aug 17, 2004 | 3.662 | 3.662 | 3.630 | 3.644 | 7,645 | +0.01(+0.14%) |
Aug 16, 2004 | 3.616 | 3.662 | 3.616 | 3.639 | 12,452 | -0.01(-0.38%) |
Aug 13, 2004 | 3.654 | 3.662 | 3.639 | 3.653 | 8,519 | +0.01(+0.38%) |
Aug 12, 2004 | 3.626 | 3.662 | 3.614 | 3.639 | 12,888 | -0.01(-0.25%) |
Aug 11, 2004 | 3.648 | 3.657 | 3.596 | 3.648 | 17,476 | -0.00(-0.06%) |
Aug 10, 2004 | 3.543 | 3.653 | 3.543 | 3.651 | 11,796 | +0.08(+2.24%) |
Aug 09, 2004 | 3.527 | 3.607 | 3.509 | 3.571 | 13,981 | +0.03(+0.84%) |
Aug 06, 2004 | 3.621 | 3.646 | 3.520 | 3.541 | 15,510 | -0.08(-2.09%) |
Aug 05, 2004 | 3.630 | 3.660 | 3.593 | 3.616 | 12,888 | -0.02(-0.51%) |
Aug 04, 2004 | 3.660 | 3.790 | 3.598 | 3.635 | 25,777 | -0.01(-0.37%) |
Aug 03, 2004 | 3.690 | 3.690 | 3.635 | 3.648 | 7,427 | +0.01(+0.25%) |
Aug 02, 2004 | 3.635 | 3.735 | 3.605 | 3.639 | 23,811 | -0.05(-1.43%) |
Jul 30, 2004 | 3.573 | 3.719 | 3.573 | 3.692 | 66,847 | +0.10(+2.74%) |
Jul 29, 2004 | 3.456 | 3.605 | 3.456 | 3.593 | 27,088 | +0.07(+1.95%) |
Jul 28, 2004 | 3.319 | 3.525 | 3.319 | 3.525 | 113,379 | +0.24(+7.39%) |
Jul 27, 2004 | 3.154 | 3.362 | 3.149 | 3.282 | 52,648 | +0.16(+4.98%) |
Jul 26, 2004 | 3.078 | 3.126 | 3.078 | 3.126 | 8,956 | +0.03(+1.11%) |
Jul 23, 2004 | 3.161 | 3.163 | 3.092 | 3.092 | 6,553 | +0.00(+0.07%) |
Jul 22, 2004 | 3.076 | 3.140 | 3.076 | 3.090 | 1,529 | -0.03(-0.81%) |
Jul 21, 2004 | 3.099 | 3.117 | 3.097 | 3.115 | 2,184 | +0.00(+0.07%) |
Jul 20, 2004 | 3.108 | 3.113 | 3.108 | 3.113 | 436 | -0.02(-0.73%) |
Jul 19, 2004 | 3.101 | 3.163 | 3.097 | 3.136 | 6,553 | -0.00(-0.07%) |
Jul 16, 2004 | 3.179 | 3.179 | 3.138 | 3.138 | 3,713 | -0.04(-1.30%) |
Jul 15, 2004 | 3.179 | 3.204 | 3.179 | 3.179 | 2,839 | -0.03(-0.86%) |
Jul 14, 2004 | 3.179 | 3.207 | 3.179 | 3.207 | 8,519 | +0.07(+2.26%) |
Jul 13, 2004 | 3.117 | 3.136 | 3.113 | 3.136 | 8,956 | -0.03(-0.80%) |
Jul 12, 2004 | 2.975 | 3.181 | 2.964 | 3.161 | 10,922 | +0.00(+0.00%) |
Jul 09, 2004 | 3.138 | 3.161 | 3.138 | 3.161 | 873 | -0.10(-3.01%) |
Jul 08, 2004 | 2.989 | 3.273 | 2.989 | 3.259 | 19,661 | +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 | 3.296 | 3.175 | 3.175 | 10,267 | -0.10(-3.01%) |
Jul 02, 2004 | 3.273 | 3.273 | 3.257 | 3.273 | 5,679 | -0.01(-0.35%) |
Jul 01, 2004 | 3.204 | 3.284 | 3.204 | 3.284 | 11,359 | +0.06(+1.77%) |
Jun 30, 2004 | 3.179 | 3.271 | 3.179 | 3.227 | 19,005 | +0.02(+0.50%) |
Jun 29, 2004 | 3.147 | 3.296 | 3.143 | 3.211 | 20,971 | +0.00(+0.00%) |
Jun 28, 2004 | 3.161 | 3.213 | 3.159 | 3.211 | 13,107 | +0.00(+0.00%) |
Jun 25, 2004 | 3.147 | 3.252 | 3.053 | 3.211 | 23,593 | +0.12(+4.00%) |
Jun 24, 2004 | 3.046 | 3.090 | 3.046 | 3.088 | 13,981 | +0.00(+0.08%) |
Jun 23, 2004 | 3.378 | 3.378 | 3.051 | 3.085 | 17,039 | -0.03(-1.04%) |
Jun 22, 2004 | 3.165 | 3.200 | 3.117 | 3.117 | 2,839 | -0.05(-1.45%) |
Jun 21, 2004 | 3.161 | 3.170 | 3.159 | 3.163 | 3,713 | -0.02(-0.58%) |
Jun 18, 2004 | 3.294 | 3.294 | 3.181 | 3.181 | 1,310 | -0.07(-2.04%) |
Jun 17, 2004 | 3.195 | 3.248 | 3.195 | 3.248 | 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 | 3.296 | 3.184 | 3.188 | 14,199 | -0.11(-3.26%) |
Jun 14, 2004 | 3.204 | 3.305 | 3.200 | 3.296 | 24,904 | +0.05(+1.48%) |
Jun 10, 2004 | 3.227 | 3.248 | 3.218 | 3.248 | 8,519 | +0.01(+0.42%) |
Jun 09, 2004 | 3.234 | 3.248 | 3.227 | 3.234 | 13,325 | +0.04(+1.29%) |
Jun 08, 2004 | 3.236 | 3.236 | 3.163 | 3.193 | 6,772 | -0.01(-0.29%) |
Jun 07, 2004 | 3.202 | 3.202 | 3.122 | 3.202 | 19,879 | +0.01(+0.29%) |
Jun 04, 2004 | 3.177 | 3.202 | 3.177 | 3.193 | 14,636 | +0.01(+0.22%) |
Jun 03, 2004 | 3.184 | 3.186 | 3.184 | 3.186 | 2,621 | +0.02(+0.51%) |
Jun 02, 2004 | 3.042 | 3.170 | 3.042 | 3.170 | 11,141 | +0.03(+0.95%) |
Jun 01, 2004 | 3.202 | 3.202 | 3.133 | 3.140 | 14,855 | -0.09(-2.90%) |
May 28, 2004 | 3.367 | 3.367 | 3.152 | 3.234 | 13,981 | +0.02(+0.71%) |
May 27, 2004 | 3.262 | 3.367 | 3.124 | 3.211 | 13,107 | +0.11(+3.70%) |
May 26, 2004 | 3.129 | 3.149 | 3.090 | 3.097 | 9,830 | -0.06(-1.89%) |
May 25, 2004 | 3.042 | 3.184 | 3.042 | 3.156 | 13,325 | -0.11(-3.23%) |
May 24, 2004 | 3.042 | 3.262 | 3.042 | 3.262 | 10,922 | +0.00(+0.00%) |
May 21, 2004 | 3.156 | 3.262 | 3.147 | 3.262 | 29,928 | +0.11(+3.34%) |
May 20, 2004 | 3.140 | 3.159 | 3.129 | 3.156 | 15,291 | +0.04(+1.40%) |
May 19, 2004 | 3.108 | 3.113 | 3.108 | 3.113 | 1,529 | +0.03(+1.12%) |
May 18, 2004 | 3.097 | 3.124 | 3.078 | 3.078 | 15,510 | +0.01(+0.22%) |
May 17, 2004 | 3.042 | 3.090 | 3.042 | 3.072 | 5,461 | -0.02(-0.59%) |
May 14, 2004 | 3.181 | 3.181 | 2.998 | 3.090 | 57,454 | -0.09(-2.88%) |
May 13, 2004 | 3.090 | 3.181 | 3.090 | 3.181 | 5,024 | +0.00(+0.00%) |
May 12, 2004 | 3.262 | 3.332 | 3.065 | 3.181 | 54,395 | -0.08(-2.39%) |
May 11, 2004 | 3.248 | 3.259 | 3.216 | 3.259 | 4,369 | -0.05(-1.59%) |
May 10, 2004 | 3.559 | 3.573 | 3.159 | 3.312 | 82,576 | -0.22(-6.28%) |
May 07, 2004 | 3.559 | 3.559 | 3.365 | 3.534 | 24,904 | +0.10(+2.86%) |
May 06, 2004 | 3.376 | 3.456 | 3.339 | 3.435 | 21,627 | -0.16(-4.52%) |
May 05, 2004 | 3.374 | 3.646 | 3.374 | 3.598 | 30,147 | +0.08(+2.34%) |
May 04, 2004 | 3.390 | 3.525 | 3.390 | 3.516 | 47,842 | +0.11(+3.36%) |