Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.67 | 29.72 | 28.93 | 29.22 | 376,241 | -0.55(-1.84%) |
May 27, 2005 | 28.54 | 29.81 | 28.54 | 29.77 | 608,985 | +1.08(+3.75%) |
May 26, 2005 | 27.66 | 28.76 | 27.66 | 28.69 | 371,929 | +1.09(+3.94%) |
May 25, 2005 | 27.72 | 28.12 | 27.12 | 27.60 | 416,653 | +0.03(+0.11%) |
May 24, 2005 | 28.71 | 28.71 | 27.52 | 27.57 | 517,733 | -1.00(-3.49%) |
May 23, 2005 | 27.90 | 28.77 | 27.78 | 28.57 | 494,970 | +0.80(+2.87%) |
May 20, 2005 | 28.23 | 28.37 | 27.58 | 27.77 | 254,304 | -0.46(-1.62%) |
May 19, 2005 | 27.42 | 28.31 | 27.37 | 28.23 | 990,742 | +0.68(+2.46%) |
May 18, 2005 | 27.82 | 27.93 | 27.33 | 27.55 | 608,384 | -0.07(-0.25%) |
May 17, 2005 | 26.44 | 27.92 | 26.44 | 27.62 | 795,000 | +1.19(+4.49%) |
May 16, 2005 | 25.83 | 26.81 | 24.83 | 26.44 | 1,266,105 | +0.51(+1.96%) |
May 13, 2005 | 27.42 | 27.61 | 25.49 | 25.93 | 2,267,978 | -1.75(-6.31%) |
May 12, 2005 | 29.52 | 29.68 | 27.21 | 27.67 | 981,216 | -1.94(-6.57%) |
May 11, 2005 | 29.67 | 30.14 | 29.32 | 29.62 | 293,211 | -0.30(-1.00%) |
May 10, 2005 | 29.92 | 30.42 | 29.68 | 29.92 | 582,913 | -0.14(-0.46%) |
May 09, 2005 | 29.91 | 30.18 | 29.47 | 30.06 | 368,921 | +0.15(+0.50%) |
May 06, 2005 | 30.27 | 30.44 | 29.58 | 29.91 | 268,042 | -0.25(-0.83%) |
May 05, 2005 | 30.07 | 30.70 | 29.59 | 30.16 | 548,017 | +0.26(+0.87%) |
May 04, 2005 | 28.82 | 29.94 | 28.37 | 29.90 | 428,385 | +1.08(+3.74%) |
May 03, 2005 | 29.47 | 29.47 | 28.42 | 28.82 | 476,017 | -0.81(-2.73%) |
May 02, 2005 | 27.51 | 29.63 | 27.51 | 29.63 | 820,170 | +2.00(+7.26%) |
Apr 29, 2005 | 27.82 | 27.97 | 26.20 | 27.62 | 1,618,280 | -0.97(-3.38%) |
Apr 28, 2005 | 30.52 | 30.52 | 28.22 | 28.59 | 991,946 | -2.46(-7.93%) |
Apr 27, 2005 | 31.81 | 31.81 | 30.61 | 31.05 | 341,044 | -0.86(-2.69%) |
Apr 26, 2005 | 31.91 | 32.47 | 31.21 | 31.91 | 480,530 | -0.10(-0.31%) |
Apr 25, 2005 | 32.01 | 32.71 | 31.61 | 32.01 | 437,410 | +16.25(+103.13%) |
Apr 22, 2005 | 15.64 | 15.96 | 15.46 | 15.76 | 712,773 | +0.15(+0.97%) |
Apr 21, 2005 | 15.36 | 15.77 | 15.36 | 15.61 | 667,046 | +0.38(+2.47%) |
Apr 20, 2005 | 15.52 | 15.83 | 15.08 | 15.23 | 886,454 | -0.23(-1.47%) |
Apr 19, 2005 | 14.58 | 15.96 | 14.58 | 15.46 | 1,190,495 | +0.87(+5.98%) |
Apr 18, 2005 | 14.91 | 15.18 | 14.36 | 14.58 | 2,084,570 | -0.41(-2.73%) |
Apr 15, 2005 | 15.86 | 15.86 | 14.99 | 14.99 | 1,678,045 | -0.89(-5.59%) |
Apr 14, 2005 | 16.16 | 16.27 | 15.60 | 15.88 | 1,540,063 | -0.23(-1.42%) |
Apr 13, 2005 | 16.75 | 16.82 | 16.08 | 16.11 | 1,194,105 | -0.67(-3.98%) |
Apr 12, 2005 | 17.08 | 17.08 | 16.64 | 16.78 | 617,108 | -0.24(-1.42%) |
Apr 11, 2005 | 17.02 | 17.17 | 16.57 | 17.02 | 448,040 | +0.00(+0.01%) |
Apr 08, 2005 | 17.17 | 17.34 | 16.93 | 17.02 | 470,101 | -0.15(-0.87%) |
Apr 07, 2005 | 17.50 | 17.65 | 16.98 | 17.17 | 1,149,181 | -0.26(-1.49%) |
Apr 06, 2005 | 16.98 | 17.55 | 16.98 | 17.43 | 751,480 | +0.47(+2.76%) |
Apr 05, 2005 | 16.62 | 17.00 | 16.14 | 16.96 | 727,614 | +0.34(+2.06%) |
Apr 04, 2005 | 16.49 | 16.62 | 16.36 | 16.62 | 547,114 | +0.17(+1.06%) |
Apr 01, 2005 | 16.28 | 16.45 | 16.18 | 16.44 | 989,539 | +0.36(+2.23%) |
Mar 31, 2005 | 15.98 | 16.53 | 15.85 | 16.08 | 855,769 | +0.23(+1.48%) |
Mar 30, 2005 | 15.83 | 15.91 | 15.11 | 15.85 | 1,499,551 | -0.02(-0.14%) |
Mar 29, 2005 | 16.65 | 16.94 | 15.76 | 15.87 | 970,486 | -0.66(-3.98%) |
Mar 28, 2005 | 16.58 | 16.95 | 16.11 | 16.53 | 587,827 | -0.26(-1.57%) |
Mar 24, 2005 | 16.57 | 17.11 | 16.57 | 16.79 | 856,571 | +0.16(+0.99%) |
Mar 23, 2005 | 16.77 | 16.79 | 15.96 | 16.63 | 2,591,574 | -0.35(-2.04%) |
Mar 22, 2005 | 17.60 | 17.65 | 16.88 | 16.98 | 651,403 | -0.65(-3.69%) |
Mar 21, 2005 | 17.58 | 17.83 | 17.58 | 17.63 | 467,293 | -0.01(-0.07%) |
Mar 18, 2005 | 17.93 | 17.98 | 17.54 | 17.64 | 571,582 | -0.23(-1.27%) |
Mar 17, 2005 | 17.76 | 17.95 | 17.76 | 17.87 | 434,001 | +0.16(+0.92%) |
Mar 16, 2005 | 17.99 | 18.02 | 17.53 | 17.70 | 477,923 | -0.22(-1.24%) |
Mar 15, 2005 | 18.12 | 18.47 | 17.84 | 17.93 | 585,019 | -0.15(-0.83%) |
Mar 14, 2005 | 17.68 | 18.15 | 17.63 | 18.07 | 925,161 | +0.45(+2.57%) |
Mar 11, 2005 | 17.46 | 18.02 | 17.20 | 17.62 | 1,540,063 | +0.13(+0.77%) |
Mar 10, 2005 | 18.85 | 18.85 | 17.33 | 17.49 | 3,664,143 | -1.40(-7.41%) |
Mar 09, 2005 | 19.26 | 19.37 | 18.88 | 18.89 | 332,320 | -0.31(-1.61%) |
Mar 08, 2005 | 19.51 | 19.57 | 19.00 | 19.19 | 585,220 | -0.31(-1.61%) |
Mar 07, 2005 | 19.18 | 19.61 | 19.05 | 19.51 | 679,882 | +0.42(+2.18%) |
Mar 04, 2005 | 18.70 | 19.23 | 18.55 | 19.09 | 404,720 | +0.35(+1.89%) |
Mar 03, 2005 | 18.63 | 18.79 | 18.62 | 18.74 | 469,299 | +0.10(+0.55%) |
Mar 02, 2005 | 18.60 | 18.82 | 18.54 | 18.64 | 314,069 | +0.04(+0.20%) |
Mar 01, 2005 | 18.55 | 18.75 | 18.52 | 18.60 | 582,412 | +0.05(+0.27%) |
Feb 28, 2005 | 18.80 | 19.20 | 18.46 | 18.55 | 886,454 | -0.21(-1.13%) |
Feb 25, 2005 | 18.19 | 18.76 | 18.17 | 18.76 | 588,027 | +0.53(+2.93%) |
Feb 24, 2005 | 18.39 | 18.39 | 18.12 | 18.23 | 614,701 | -0.10(-0.56%) |
Feb 23, 2005 | 18.15 | 18.33 | 17.68 | 18.33 | 932,180 | +0.18(+0.98%) |
Feb 22, 2005 | 18.65 | 18.66 | 18.09 | 18.15 | 1,084,001 | -0.53(-2.86%) |
Feb 18, 2005 | 18.60 | 18.70 | 18.60 | 18.69 | 522,446 | +0.13(+0.71%) |
Feb 17, 2005 | 18.67 | 18.82 | 18.45 | 18.55 | 456,463 | -0.14(-0.76%) |
Feb 16, 2005 | 18.60 | 18.86 | 18.58 | 18.70 | 379,249 | +0.10(+0.52%) |
Feb 15, 2005 | 18.81 | 18.93 | 18.45 | 18.60 | 381,656 | -0.23(-1.22%) |
Feb 14, 2005 | 18.71 | 18.97 | 18.57 | 18.83 | 584,819 | +0.11(+0.57%) |
Feb 11, 2005 | 18.35 | 18.95 | 18.04 | 18.72 | 811,446 | +0.25(+1.34%) |
Feb 10, 2005 | 19.32 | 19.37 | 18.24 | 18.47 | 2,388,412 | -0.87(-4.51%) |
Feb 09, 2005 | 19.24 | 19.82 | 19.24 | 19.35 | 581,209 | +0.13(+0.66%) |
Feb 08, 2005 | 19.23 | 19.45 | 18.51 | 19.22 | 293,211 | -0.05(-0.27%) |
Feb 07, 2005 | 19.46 | 19.61 | 19.05 | 19.27 | 616,306 | -0.30(-1.53%) |
Feb 04, 2005 | 19.38 | 19.77 | 19.38 | 19.57 | 1,434,772 | -0.10(-0.52%) |
Feb 03, 2005 | 19.32 | 19.83 | 19.20 | 19.67 | 2,039,044 | +0.40(+2.06%) |
Feb 02, 2005 | 18.77 | 19.29 | 18.77 | 19.28 | 789,585 | +0.53(+2.82%) |
Feb 01, 2005 | 18.69 | 18.91 | 18.64 | 18.75 | 863,189 | +0.07(+0.40%) |
Jan 31, 2005 | 18.40 | 18.73 | 18.30 | 18.67 | 627,938 | +0.27(+1.49%) |
Jan 28, 2005 | 18.38 | 18.41 | 18.05 | 18.40 | 572,384 | +0.02(+0.12%) |
Jan 27, 2005 | 17.88 | 18.58 | 17.86 | 18.38 | 1,051,912 | +0.50(+2.80%) |
Jan 26, 2005 | 17.75 | 17.93 | 17.47 | 17.88 | 231,240 | +0.14(+0.80%) |
Jan 25, 2005 | 17.80 | 17.98 | 17.69 | 17.73 | 497,376 | -0.05(-0.27%) |
Jan 24, 2005 | 17.58 | 17.99 | 17.56 | 17.78 | 834,109 | +0.15(+0.88%) |
Jan 21, 2005 | 17.26 | 17.74 | 17.26 | 17.63 | 639,971 | +0.27(+1.57%) |
Jan 20, 2005 | 17.08 | 17.44 | 17.08 | 17.35 | 996,157 | -0.10(-0.56%) |
Jan 19, 2005 | 17.39 | 17.80 | 17.29 | 17.45 | 511,215 | -0.12(-0.71%) |
Jan 18, 2005 | 17.67 | 18.26 | 17.48 | 17.58 | 1,766,289 | -0.10(-0.55%) |
Jan 14, 2005 | 17.07 | 17.79 | 16.78 | 17.67 | 2,185,249 | +0.58(+3.41%) |
Jan 13, 2005 | 16.33 | 17.33 | 16.32 | 17.09 | 2,652,944 | +0.89(+5.48%) |
Jan 12, 2005 | 15.74 | 16.23 | 15.73 | 16.20 | 812,248 | +0.50(+3.19%) |
Jan 11, 2005 | 15.80 | 15.80 | 15.56 | 15.70 | 388,274 | -0.11(-0.71%) |
Jan 10, 2005 | 15.73 | 15.88 | 15.55 | 15.81 | 617,108 | +0.10(+0.67%) |
Jan 07, 2005 | 15.88 | 15.88 | 15.53 | 15.71 | 389,478 | -0.16(-0.99%) |
Jan 06, 2005 | 15.62 | 16.09 | 15.56 | 15.87 | 359,996 | +0.28(+1.79%) |
Jan 05, 2005 | 15.54 | 15.74 | 15.46 | 15.59 | 633,754 | +0.04(+0.27%) |
Jan 04, 2005 | 15.45 | 15.64 | 15.22 | 15.54 | 852,359 | +0.10(+0.63%) |
Jan 03, 2005 | 15.77 | 15.79 | 15.39 | 15.45 | 925,161 | -0.43(-2.73%) |
Dec 31, 2004 | 15.73 | 15.98 | 15.71 | 15.88 | 747,469 | +0.16(+1.03%) |
Dec 30, 2004 | 15.48 | 15.84 | 15.21 | 15.72 | 528,663 | +0.14(+0.91%) |
Dec 29, 2004 | 15.63 | 15.70 | 15.46 | 15.58 | 197,346 | +0.03(+0.21%) |
Dec 28, 2004 | 15.26 | 15.58 | 15.21 | 15.54 | 401,110 | +0.46(+3.06%) |
Dec 27, 2004 | 15.17 | 15.20 | 14.83 | 15.08 | 607,882 | -0.09(-0.58%) |
Dec 23, 2004 | 15.03 | 15.56 | 14.98 | 15.17 | 925,963 | -0.31(-2.01%) |
Dec 22, 2004 | 16.19 | 16.19 | 15.48 | 15.48 | 565,966 | -0.65(-4.02%) |
Dec 21, 2004 | 15.96 | 16.19 | 15.58 | 16.13 | 407,528 | +0.00(+0.00%) |
Dec 20, 2004 | 16.33 | 16.45 | 15.83 | 16.13 | 601,866 | +0.00(+0.00%) |
Dec 17, 2004 | 16.08 | 16.21 | 15.65 | 16.13 | 803,223 | +0.37(+2.37%) |
Dec 16, 2004 | 15.71 | 16.09 | 15.56 | 15.76 | 1,100,847 | +0.05(+0.32%) |
Dec 15, 2004 | 15.41 | 15.96 | 15.21 | 15.71 | 1,607,650 | +0.30(+1.94%) |
Dec 14, 2004 | 15.21 | 15.52 | 14.78 | 15.41 | 3,991,048 | +2.11(+15.84%) |
Dec 13, 2004 | 13.15 | 13.34 | 12.85 | 13.30 | 1,891,837 | +0.15(+1.14%) |
Dec 10, 2004 | 12.88 | 13.59 | 12.84 | 13.15 | 2,415,286 | +0.06(+0.48%) |
Dec 09, 2004 | 13.03 | 13.38 | 12.22 | 13.09 | 7,164,835 | -1.00(-7.08%) |
Dec 08, 2004 | 13.41 | 14.46 | 13.19 | 14.09 | 1,539,863 | +0.50(+3.67%) |
Dec 07, 2004 | 13.97 | 14.26 | 13.39 | 13.59 | 1,800,183 | -0.41(-2.94%) |
Dec 06, 2004 | 15.00 | 15.00 | 13.77 | 14.00 | 3,029,988 | -0.91(-6.12%) |
Dec 03, 2004 | 15.31 | 15.42 | 14.73 | 14.91 | 4,439,490 | -0.51(-3.30%) |
Dec 02, 2004 | 15.53 | 15.96 | 14.94 | 15.42 | 2,027,813 | -0.11(-0.72%) |
Dec 01, 2004 | 14.43 | 16.42 | 14.43 | 15.53 | 2,717,523 | +1.36(+9.57%) |
Nov 30, 2004 | 13.18 | 14.40 | 12.84 | 14.18 | 1,925,330 | +0.94(+7.14%) |
Nov 29, 2004 | 13.15 | 13.36 | 12.96 | 13.23 | 796,605 | +0.14(+1.09%) |
Nov 26, 2004 | 12.74 | 13.17 | 12.74 | 13.09 | 243,273 | +0.36(+2.82%) |
Nov 24, 2004 | 12.40 | 12.87 | 12.37 | 12.73 | 574,590 | +0.37(+2.99%) |
Nov 23, 2004 | 12.10 | 12.71 | 11.82 | 12.36 | 1,092,424 | +0.32(+2.65%) |
Nov 22, 2004 | 12.34 | 12.47 | 11.62 | 12.04 | 1,107,867 | -0.23(-1.89%) |
Nov 19, 2004 | 12.84 | 13.09 | 12.22 | 12.27 | 1,800,384 | -0.52(-4.04%) |
Nov 18, 2004 | 12.18 | 12.79 | 11.61 | 12.79 | 1,662,602 | +0.57(+4.69%) |
Nov 17, 2004 | 11.14 | 12.24 | 11.14 | 12.22 | 971,489 | +1.07(+9.62%) |
Nov 16, 2004 | 10.22 | 11.16 | 10.22 | 11.14 | 1,073,572 | +0.71(+6.81%) |
Nov 15, 2004 | 11.04 | 11.04 | 10.35 | 10.43 | 1,028,647 | -0.62(-5.64%) |
Nov 12, 2004 | 10.40 | 11.09 | 10.40 | 11.06 | 1,186,685 | +0.69(+6.61%) |
Nov 11, 2004 | 9.648 | 10.92 | 9.648 | 10.37 | 1,529,033 | +0.72(+7.47%) |
Nov 10, 2004 | 9.399 | 9.972 | 9.137 | 9.651 | 2,739,784 | +0.18(+1.95%) |
Nov 09, 2004 | 7.135 | 9.474 | 7.135 | 9.466 | 5,400,150 | -3.60(-27.57%) |
Nov 08, 2004 | 13.30 | 13.45 | 13.05 | 13.07 | 1,184,880 | -0.23(-1.76%) |
Nov 05, 2004 | 13.44 | 13.55 | 13.09 | 13.30 | 935,790 | -0.07(-0.56%) |
Nov 04, 2004 | 13.21 | 13.44 | 13.06 | 13.38 | 505,800 | +0.24(+1.86%) |
Nov 03, 2004 | 12.91 | 13.46 | 12.91 | 13.13 | 893,674 | +0.25(+1.97%) |
Nov 02, 2004 | 12.71 | 13.06 | 12.54 | 12.88 | 1,084,602 | +0.13(+1.06%) |
Nov 01, 2004 | 12.39 | 12.75 | 12.34 | 12.74 | 738,845 | +0.36(+2.90%) |
Oct 29, 2004 | 11.97 | 12.42 | 11.87 | 12.39 | 555,537 | +0.42(+3.50%) |
Oct 28, 2004 | 12.19 | 12.19 | 11.42 | 11.97 | 742,054 | -0.27(-2.24%) |
Oct 27, 2004 | 11.69 | 12.24 | 11.62 | 12.24 | 1,191,699 | +0.57(+4.87%) |
Oct 26, 2004 | 11.29 | 11.68 | 11.17 | 11.67 | 615,704 | +0.45(+4.00%) |
Oct 25, 2004 | 11.14 | 11.32 | 10.94 | 11.22 | 490,558 | +0.13(+1.17%) |
Oct 22, 2004 | 10.76 | 11.16 | 10.72 | 11.09 | 656,617 | +0.33(+3.10%) |
Oct 21, 2004 | 10.76 | 10.77 | 10.52 | 10.76 | 205,769 | +0.00(+0.00%) |
Oct 20, 2004 | 10.35 | 10.76 | 10.35 | 10.76 | 314,470 | +0.41(+3.95%) |
Oct 19, 2004 | 10.47 | 10.52 | 10.33 | 10.35 | 123,943 | -0.07(-0.72%) |
Oct 18, 2004 | 10.46 | 10.60 | 10.40 | 10.43 | 175,686 | -0.00(-0.05%) |
Oct 15, 2004 | 10.60 | 10.64 | 10.35 | 10.43 | 496,574 | -0.12(-1.13%) |
Oct 14, 2004 | 10.02 | 10.77 | 10.02 | 10.55 | 498,580 | +0.51(+5.12%) |
Oct 13, 2004 | 10.50 | 10.50 | 9.927 | 10.04 | 981,517 | -0.42(-4.01%) |
Oct 12, 2004 | 10.59 | 10.59 | 10.43 | 10.46 | 312,465 | -0.16(-1.55%) |
Oct 11, 2004 | 10.67 | 10.70 | 10.34 | 10.62 | 214,192 | -0.03(-0.28%) |
Oct 08, 2004 | 11.14 | 11.21 | 10.62 | 10.65 | 732,828 | -0.48(-4.34%) |
Oct 07, 2004 | 11.47 | 11.93 | 11.11 | 11.13 | 1,055,321 | -0.28(-2.49%) |
Oct 06, 2004 | 10.89 | 11.42 | 10.72 | 11.42 | 1,149,983 | +0.52(+4.81%) |
Oct 05, 2004 | 10.58 | 10.93 | 10.58 | 10.89 | 873,618 | +0.37(+3.51%) |
Oct 04, 2004 | 10.12 | 10.53 | 10.10 | 10.53 | 826,287 | +0.48(+4.76%) |
Oct 01, 2004 | 9.853 | 10.07 | 9.838 | 10.05 | 336,932 | +0.19(+1.97%) |
Sep 30, 2004 | 9.848 | 9.898 | 9.803 | 9.853 | 169,669 | +0.02(+0.25%) |
Sep 29, 2004 | 9.673 | 9.898 | 9.673 | 9.828 | 313,668 | +0.09(+0.97%) |
Sep 28, 2004 | 9.868 | 9.868 | 9.648 | 9.733 | 315,673 | -0.13(-1.31%) |
Sep 27, 2004 | 9.823 | 10.01 | 9.823 | 9.863 | 446,435 | -0.01(-0.15%) |
Sep 24, 2004 | 9.798 | 9.972 | 9.698 | 9.878 | 1,168,033 | +0.08(+0.81%) |
Sep 23, 2004 | 9.773 | 9.808 | 9.553 | 9.798 | 410,737 | +0.00(+0.00%) |
Sep 22, 2004 | 9.962 | 9.962 | 9.723 | 9.798 | 377,043 | -0.02(-0.25%) |
Sep 21, 2004 | 9.723 | 9.848 | 9.454 | 9.823 | 302,036 | +0.10(+1.03%) |
Sep 20, 2004 | 9.573 | 9.848 | 9.563 | 9.723 | 607,682 | +0.19(+1.99%) |
Sep 17, 2004 | 9.568 | 9.618 | 9.454 | 9.534 | 604,473 | -0.04(-0.42%) |
Sep 16, 2004 | 9.623 | 9.623 | 9.499 | 9.573 | 212,588 | -0.05(-0.52%) |
Sep 15, 2004 | 9.598 | 9.623 | 9.548 | 9.623 | 269,546 | +0.02(+0.26%) |
Sep 14, 2004 | 9.678 | 9.678 | 9.548 | 9.598 | 466,090 | -0.07(-0.77%) |
Sep 13, 2004 | 9.922 | 9.927 | 9.653 | 9.673 | 510,613 | -0.25(-2.51%) |
Sep 10, 2004 | 10.11 | 10.11 | 9.863 | 9.922 | 677,475 | -0.20(-1.97%) |
Sep 09, 2004 | 10.08 | 10.17 | 9.987 | 10.12 | 345,356 | +0.04(+0.40%) |
Sep 08, 2004 | 10.02 | 10.15 | 9.972 | 10.08 | 664,238 | -0.06(-0.64%) |
Sep 07, 2004 | 10.40 | 10.49 | 9.997 | 10.15 | 1,555,506 | -0.24(-2.35%) |
Sep 03, 2004 | 10.72 | 10.72 | 10.14 | 10.39 | 3,639,676 | +1.42(+15.84%) |
Sep 02, 2004 | 8.721 | 8.970 | 8.721 | 8.970 | 261,524 | +0.25(+2.92%) |
Sep 01, 2004 | 8.621 | 8.900 | 8.621 | 8.716 | 1,249,057 | +0.09(+1.10%) |
Aug 31, 2004 | 8.621 | 8.621 | 8.506 | 8.621 | 313,267 | +0.01(+0.12%) |
Aug 30, 2004 | 8.551 | 8.860 | 8.511 | 8.611 | 537,086 | +0.04(+0.47%) |
Aug 27, 2004 | 8.516 | 8.576 | 8.476 | 8.571 | 563,961 | +0.05(+0.64%) |
Aug 26, 2004 | 8.586 | 8.606 | 8.476 | 8.516 | 543,905 | -0.10(-1.21%) |
Aug 25, 2004 | 8.476 | 8.721 | 8.466 | 8.621 | 1,385,836 | +0.26(+3.16%) |
Aug 24, 2004 | 8.496 | 8.496 | 8.078 | 8.357 | 734,834 | -0.13(-1.59%) |
Aug 23, 2004 | 8.796 | 8.850 | 8.491 | 8.491 | 855,969 | -0.26(-3.02%) |
Aug 20, 2004 | 8.556 | 8.821 | 8.556 | 8.756 | 250,292 | +0.21(+2.51%) |
Aug 19, 2004 | 8.601 | 8.691 | 8.471 | 8.541 | 267,941 | +4.32(+102.48%) |
Aug 17, 2004 | 4.400 | 4.400 | 4.216 | 4.218 | 378,046 | -0.14(-3.31%) |
Aug 16, 2004 | 4.258 | 4.400 | 4.258 | 4.363 | 271,551 | +0.11(+2.52%) |
Aug 13, 2004 | 4.188 | 4.313 | 4.188 | 4.256 | 332,721 | +0.08(+1.91%) |
Aug 12, 2004 | 4.191 | 4.268 | 4.134 | 4.176 | 740,650 | -0.01(-0.36%) |
Aug 11, 2004 | 4.188 | 4.238 | 4.134 | 4.191 | 227,229 | -0.01(-0.18%) |
Aug 10, 2004 | 4.089 | 4.313 | 4.089 | 4.198 | 394,291 | +0.13(+3.12%) |
Aug 09, 2004 | 4.039 | 4.081 | 3.934 | 4.071 | 297,623 | +0.02(+0.49%) |
Aug 06, 2004 | 4.183 | 4.186 | 4.044 | 4.051 | 274,961 | -0.13(-3.16%) |
Aug 05, 2004 | 4.480 | 4.480 | 4.176 | 4.183 | 529,465 | -0.29(-6.57%) |
Aug 04, 2004 | 4.463 | 4.520 | 4.430 | 4.478 | 441,622 | -0.01(-0.22%) |
Aug 03, 2004 | 4.515 | 4.537 | 4.453 | 4.488 | 174,483 | -0.03(-0.61%) |
Aug 02, 2004 | 4.587 | 4.587 | 4.512 | 4.515 | 124,344 | -0.07(-1.52%) |
Jul 30, 2004 | 4.562 | 4.612 | 4.562 | 4.585 | 245,479 | +0.04(+0.82%) |
Jul 29, 2004 | 4.485 | 4.555 | 4.375 | 4.547 | 160,644 | +0.06(+1.45%) |
Jul 28, 2004 | 4.385 | 4.488 | 4.313 | 4.483 | 203,764 | +0.10(+2.22%) |
Jul 27, 2004 | 4.114 | 4.403 | 4.114 | 4.385 | 279,573 | +0.28(+6.87%) |
Jul 26, 2004 | 4.313 | 4.338 | 4.064 | 4.104 | 625,130 | -0.26(-5.94%) |
Jul 23, 2004 | 4.303 | 4.430 | 4.288 | 4.363 | 190,728 | +0.06(+1.39%) |
Jul 22, 2004 | 4.388 | 4.388 | 4.188 | 4.303 | 611,693 | -0.13(-2.87%) |
Jul 21, 2004 | 4.600 | 4.600 | 4.415 | 4.430 | 191,129 | -0.16(-3.58%) |
Jul 20, 2004 | 4.662 | 4.662 | 4.532 | 4.595 | 122,539 | -0.05(-1.02%) |
Jul 19, 2004 | 4.562 | 4.789 | 4.562 | 4.642 | 329,311 | +0.08(+1.80%) |
Jul 16, 2004 | 4.612 | 4.612 | 4.552 | 4.560 | 82,027 | -0.06(-1.35%) |
Jul 15, 2004 | 4.450 | 4.677 | 4.413 | 4.622 | 136,578 | +0.16(+3.58%) |
Jul 14, 2004 | 4.475 | 4.488 | 4.370 | 4.463 | 110,706 | +0.02(+0.45%) |
Jul 13, 2004 | 4.291 | 4.550 | 4.166 | 4.443 | 337,935 | +0.15(+3.54%) |
Jul 12, 2004 | 4.575 | 4.587 | 4.278 | 4.291 | 581,610 | -0.32(-6.87%) |
Jul 09, 2004 | 4.762 | 4.762 | 4.530 | 4.607 | 337,133 | -0.10(-2.22%) |
Jul 08, 2004 | 4.799 | 4.824 | 4.692 | 4.712 | 282,782 | -0.09(-1.82%) |
Jul 07, 2004 | 4.819 | 4.839 | 4.774 | 4.799 | 331,116 | -0.02(-0.36%) |
Jul 06, 2004 | 4.871 | 4.899 | 4.737 | 4.817 | 251,897 | -0.03(-0.72%) |
Jul 02, 2004 | 4.822 | 4.881 | 4.822 | 4.852 | 148,210 | +0.03(+0.67%) |
Jul 01, 2004 | 4.921 | 4.936 | 4.799 | 4.819 | 348,163 | -0.06(-1.23%) |
Jun 30, 2004 | 4.874 | 4.949 | 4.743 | 4.879 | 503,995 | -0.03(-0.61%) |
Jun 29, 2004 | 5.111 | 5.255 | 4.886 | 4.909 | 471,906 | -0.24(-4.65%) |
Jun 28, 2004 | 5.148 | 5.470 | 5.136 | 5.148 | 838,922 | -0.05(-0.91%) |
Jun 25, 2004 | 4.959 | 5.196 | 4.906 | 5.196 | 2,648,933 | +0.25(+5.04%) |
Jun 24, 2004 | 4.919 | 4.959 | 4.837 | 4.946 | 440,820 | +0.03(+0.71%) |
Jun 23, 2004 | 4.737 | 4.924 | 4.665 | 4.911 | 382,659 | +0.17(+3.58%) |
Jun 22, 2004 | 4.712 | 4.759 | 4.600 | 4.742 | 615,905 | +0.04(+0.85%) |
Jun 21, 2004 | 4.812 | 4.834 | 4.625 | 4.702 | 1,510,983 | +0.37(+8.64%) |
Jun 18, 2004 | 4.166 | 4.378 | 4.141 | 4.328 | 307,451 | +0.16(+3.95%) |
Jun 17, 2004 | 4.483 | 4.505 | 4.101 | 4.163 | 747,268 | -0.32(-7.12%) |
Jun 16, 2004 | 4.291 | 4.500 | 4.291 | 4.483 | 811,847 | +0.23(+5.39%) |
Jun 15, 2004 | 4.139 | 4.253 | 4.114 | 4.253 | 505,198 | +0.15(+3.71%) |
Jun 14, 2004 | 3.989 | 4.146 | 3.989 | 4.101 | 529,265 | +0.18(+4.58%) |
Jun 10, 2004 | 3.782 | 3.922 | 3.782 | 3.922 | 417,355 | +0.12(+3.28%) |
Jun 09, 2004 | 3.740 | 3.814 | 3.740 | 3.797 | 127,954 | +0.05(+1.33%) |
Jun 08, 2004 | 3.712 | 3.787 | 3.677 | 3.747 | 278,170 | +0.02(+0.54%) |
Jun 07, 2004 | 3.665 | 3.740 | 3.590 | 3.727 | 237,457 | +0.04(+1.01%) |
Jun 04, 2004 | 3.752 | 3.782 | 3.603 | 3.690 | 189,524 | -0.04(-1.00%) |
Jun 03, 2004 | 3.757 | 3.775 | 3.727 | 3.727 | 236,254 | -0.03(-0.86%) |
Jun 02, 2004 | 3.740 | 3.864 | 3.740 | 3.760 | 166,260 | +0.01(+0.20%) |