Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.636 | 3.651 | 3.540 | 3.570 | 267,374 | -0.03(-0.70%) |
May 27, 2005 | 3.580 | 3.641 | 3.525 | 3.595 | 241,477 | +0.04(+0.99%) |
May 26, 2005 | 3.464 | 3.565 | 3.413 | 3.560 | 464,896 | +0.15(+4.30%) |
May 25, 2005 | 3.454 | 3.489 | 3.413 | 3.413 | 127,503 | -0.02(-0.59%) |
May 24, 2005 | 3.454 | 3.459 | 3.373 | 3.434 | 164,525 | +0.02(+0.59%) |
May 23, 2005 | 3.363 | 3.464 | 3.343 | 3.413 | 599,180 | +0.08(+2.27%) |
May 20, 2005 | 3.418 | 3.418 | 3.287 | 3.338 | 439,515 | -0.06(-1.79%) |
May 19, 2005 | 3.489 | 3.565 | 3.338 | 3.398 | 566,354 | -0.14(-3.86%) |
May 18, 2005 | 3.611 | 3.681 | 3.489 | 3.535 | 363,064 | -0.09(-2.51%) |
May 17, 2005 | 3.681 | 3.793 | 3.585 | 3.626 | 323,421 | -0.03(-0.69%) |
May 16, 2005 | 3.424 | 3.793 | 3.418 | 3.651 | 758,899 | +0.36(+11.08%) |
May 13, 2005 | 3.403 | 3.418 | 3.277 | 3.287 | 143,902 | -0.06(-1.66%) |
May 12, 2005 | 3.287 | 3.413 | 3.257 | 3.343 | 275,199 | +0.04(+1.07%) |
May 11, 2005 | 3.489 | 3.565 | 3.307 | 3.307 | 269,146 | -0.20(-5.76%) |
May 10, 2005 | 3.616 | 3.641 | 3.510 | 3.510 | 196,602 | -0.09(-2.53%) |
May 09, 2005 | 3.439 | 3.606 | 3.439 | 3.601 | 158,010 | +0.16(+4.55%) |
May 06, 2005 | 3.439 | 3.479 | 3.418 | 3.444 | 89,506 | +0.01(+0.15%) |
May 05, 2005 | 3.307 | 3.439 | 3.297 | 3.439 | 107,422 | +0.10(+3.03%) |
May 04, 2005 | 3.353 | 3.383 | 3.297 | 3.338 | 311,580 | -0.05(-1.35%) |
May 03, 2005 | 3.388 | 3.444 | 3.333 | 3.383 | 131,921 | -0.02(-0.59%) |
May 02, 2005 | 3.434 | 3.434 | 3.363 | 3.403 | 131,915 | +0.05(+1.51%) |
Apr 29, 2005 | 3.393 | 3.444 | 3.317 | 3.353 | 208,791 | -0.04(-1.19%) |
Apr 28, 2005 | 3.449 | 3.449 | 3.388 | 3.393 | 56,257 | -0.04(-1.03%) |
Apr 27, 2005 | 3.338 | 3.464 | 3.312 | 3.429 | 94,212 | +0.06(+1.65%) |
Apr 26, 2005 | 3.408 | 3.515 | 3.363 | 3.373 | 86,312 | -0.06(-1.77%) |
Apr 25, 2005 | 3.535 | 3.535 | 3.388 | 3.434 | 95,697 | -0.08(-2.16%) |
Apr 22, 2005 | 3.363 | 3.515 | 3.338 | 3.510 | 259,505 | +0.13(+3.89%) |
Apr 21, 2005 | 3.418 | 3.439 | 3.338 | 3.378 | 122,945 | -0.02(-0.60%) |
Apr 20, 2005 | 3.408 | 3.489 | 3.353 | 3.398 | 200,420 | -0.04(-1.18%) |
Apr 19, 2005 | 3.408 | 3.464 | 3.287 | 3.439 | 332,889 | +0.03(+0.89%) |
Apr 18, 2005 | 3.439 | 3.489 | 3.373 | 3.408 | 326,666 | -0.06(-1.61%) |
Apr 15, 2005 | 3.616 | 3.626 | 3.413 | 3.464 | 185,641 | -0.13(-3.52%) |
Apr 14, 2005 | 3.540 | 3.631 | 3.540 | 3.590 | 97,944 | +0.03(+0.85%) |
Apr 13, 2005 | 3.540 | 3.590 | 3.540 | 3.560 | 71,048 | +0.03(+0.72%) |
Apr 12, 2005 | 3.560 | 3.611 | 3.515 | 3.535 | 275,962 | -0.03(-0.71%) |
Apr 11, 2005 | 3.515 | 3.636 | 3.515 | 3.560 | 502,412 | +0.04(+1.00%) |
Apr 08, 2005 | 3.621 | 3.621 | 3.525 | 3.525 | 100,679 | -0.08(-2.24%) |
Apr 07, 2005 | 3.540 | 3.641 | 3.489 | 3.606 | 174,011 | +0.06(+1.57%) |
Apr 06, 2005 | 3.687 | 3.692 | 3.464 | 3.550 | 283,267 | -0.09(-2.36%) |
Apr 05, 2005 | 3.666 | 3.742 | 3.601 | 3.636 | 197,057 | -0.10(-2.56%) |
Apr 04, 2005 | 3.793 | 3.793 | 3.661 | 3.732 | 130,875 | -0.05(-1.35%) |
Apr 01, 2005 | 3.722 | 3.798 | 3.656 | 3.783 | 166,651 | +0.04(+0.94%) |
Mar 31, 2005 | 3.793 | 3.793 | 3.641 | 3.747 | 237,298 | -0.04(-1.07%) |
Mar 30, 2005 | 3.707 | 3.798 | 3.687 | 3.788 | 215,210 | +0.01(+0.27%) |
Mar 29, 2005 | 3.869 | 3.869 | 3.601 | 3.778 | 308,695 | -0.08(-2.10%) |
Mar 28, 2005 | 3.833 | 3.879 | 3.818 | 3.858 | 190,950 | +0.03(+0.79%) |
Mar 24, 2005 | 3.823 | 3.884 | 3.772 | 3.828 | 143,855 | +0.03(+0.67%) |
Mar 23, 2005 | 3.767 | 3.818 | 3.692 | 3.803 | 187,152 | +0.11(+3.01%) |
Mar 22, 2005 | 3.616 | 3.767 | 3.590 | 3.692 | 210,223 | +0.11(+2.96%) |
Mar 21, 2005 | 3.464 | 3.590 | 3.459 | 3.585 | 132,326 | +0.13(+3.65%) |
Mar 18, 2005 | 3.474 | 3.540 | 3.418 | 3.459 | 302,775 | -0.09(-2.43%) |
Mar 17, 2005 | 3.535 | 3.545 | 3.525 | 3.545 | 60,797 | +0.00(+0.00%) |
Mar 16, 2005 | 3.464 | 3.565 | 3.464 | 3.545 | 139,326 | +0.07(+2.04%) |
Mar 15, 2005 | 3.464 | 3.590 | 3.464 | 3.474 | 109,959 | -0.01(-0.15%) |
Mar 14, 2005 | 3.631 | 3.631 | 3.439 | 3.479 | 252,017 | -0.10(-2.82%) |
Mar 11, 2005 | 3.459 | 3.585 | 3.327 | 3.580 | 532,294 | +0.00(+0.00%) |
Mar 10, 2005 | 3.869 | 3.985 | 3.499 | 3.580 | 785,013 | -0.34(-8.65%) |
Mar 09, 2005 | 3.894 | 4.005 | 3.843 | 3.919 | 164,638 | -0.03(-0.64%) |
Mar 08, 2005 | 4.121 | 4.121 | 3.843 | 3.944 | 378,360 | -0.11(-2.62%) |
Mar 07, 2005 | 4.101 | 4.106 | 3.955 | 4.051 | 218,315 | -0.05(-1.11%) |
Mar 04, 2005 | 4.066 | 4.162 | 4.056 | 4.096 | 162,580 | +0.01(+0.25%) |
Mar 03, 2005 | 4.056 | 4.157 | 4.056 | 4.086 | 165,022 | -0.02(-0.49%) |
Mar 02, 2005 | 4.142 | 4.207 | 4.051 | 4.106 | 89,154 | -0.04(-0.85%) |
Mar 01, 2005 | 4.056 | 4.167 | 3.960 | 4.142 | 207,923 | +0.05(+1.11%) |
Feb 28, 2005 | 4.167 | 4.177 | 4.076 | 4.096 | 125,326 | -0.01(-0.12%) |
Feb 25, 2005 | 4.202 | 4.212 | 4.051 | 4.101 | 190,058 | -0.04(-0.86%) |
Feb 24, 2005 | 4.051 | 4.147 | 4.046 | 4.137 | 94,044 | +0.04(+0.86%) |
Feb 23, 2005 | 4.243 | 4.243 | 4.091 | 4.101 | 133,675 | -0.07(-1.70%) |
Feb 22, 2005 | 4.253 | 4.298 | 4.172 | 4.172 | 157,790 | -0.12(-2.83%) |
Feb 18, 2005 | 4.228 | 4.309 | 4.162 | 4.293 | 181,500 | +0.10(+2.41%) |
Feb 17, 2005 | 4.218 | 4.228 | 4.137 | 4.192 | 96,366 | +0.01(+0.30%) |
Feb 16, 2005 | 4.162 | 4.223 | 4.066 | 4.180 | 177,407 | +0.03(+0.79%) |
Feb 15, 2005 | 4.071 | 4.197 | 4.071 | 4.147 | 334,365 | -0.03(-0.61%) |
Feb 14, 2005 | 4.248 | 4.248 | 4.020 | 4.172 | 359,423 | -0.06(-1.32%) |
Feb 11, 2005 | 4.046 | 4.248 | 4.046 | 4.228 | 196,687 | +0.11(+2.58%) |
Feb 10, 2005 | 4.182 | 4.192 | 3.970 | 4.121 | 447,053 | -0.07(-1.69%) |
Feb 09, 2005 | 4.400 | 4.410 | 4.127 | 4.192 | 391,067 | -0.13(-3.04%) |
Feb 08, 2005 | 4.298 | 4.410 | 4.298 | 4.324 | 303,900 | +0.02(+0.35%) |
Feb 07, 2005 | 4.243 | 4.309 | 4.106 | 4.309 | 490,737 | +0.16(+3.90%) |
Feb 04, 2005 | 4.167 | 4.233 | 4.051 | 4.147 | 506,968 | +0.05(+1.23%) |
Feb 03, 2005 | 3.970 | 4.142 | 3.919 | 4.096 | 646,147 | +0.10(+2.53%) |
Feb 02, 2005 | 4.091 | 4.147 | 3.955 | 3.995 | 763,380 | -0.10(-2.35%) |
Feb 01, 2005 | 3.793 | 4.106 | 3.793 | 4.091 | 1,417,979 | +0.26(+6.73%) |
Jan 31, 2005 | 3.899 | 3.995 | 3.808 | 3.833 | 584,917 | -0.02(-0.39%) |
Jan 28, 2005 | 3.742 | 3.899 | 3.717 | 3.848 | 473,696 | +0.07(+1.74%) |
Jan 27, 2005 | 3.762 | 3.798 | 3.742 | 3.783 | 242,242 | +0.03(+0.67%) |
Jan 26, 2005 | 3.762 | 3.772 | 3.702 | 3.757 | 407,233 | +0.01(+0.13%) |
Jan 25, 2005 | 3.590 | 3.788 | 3.545 | 3.752 | 585,403 | +0.16(+4.51%) |
Jan 24, 2005 | 3.666 | 4.137 | 3.540 | 3.590 | 1,805,495 | +0.15(+4.26%) |
Jan 21, 2005 | 3.515 | 3.570 | 3.413 | 3.444 | 146,582 | -0.13(-3.54%) |
Jan 20, 2005 | 3.636 | 3.636 | 3.388 | 3.570 | 248,922 | +0.02(+0.57%) |
Jan 19, 2005 | 3.661 | 3.661 | 3.510 | 3.550 | 196,050 | -0.04(-0.99%) |
Jan 18, 2005 | 3.454 | 3.636 | 3.388 | 3.585 | 300,892 | +0.20(+5.98%) |
Jan 14, 2005 | 3.292 | 3.413 | 3.287 | 3.383 | 184,104 | +0.10(+2.92%) |
Jan 13, 2005 | 3.171 | 3.312 | 3.161 | 3.287 | 177,019 | -0.04(-1.22%) |
Jan 12, 2005 | 3.297 | 3.408 | 3.287 | 3.327 | 139,431 | +0.00(+0.00%) |
Jan 11, 2005 | 3.363 | 3.363 | 3.252 | 3.327 | 189,285 | -0.01(-0.30%) |
Jan 10, 2005 | 3.343 | 3.403 | 3.166 | 3.338 | 305,248 | +0.02(+0.61%) |
Jan 07, 2005 | 3.545 | 3.605 | 3.171 | 3.317 | 680,318 | -0.23(-6.55%) |
Jan 06, 2005 | 3.494 | 3.555 | 3.338 | 3.550 | 334,297 | +0.11(+3.08%) |
Jan 05, 2005 | 3.687 | 3.687 | 3.429 | 3.444 | 215,615 | -0.11(-2.99%) |
Jan 04, 2005 | 3.818 | 3.818 | 3.510 | 3.550 | 396,406 | -0.23(-6.15%) |
Jan 03, 2005 | 3.833 | 3.929 | 3.737 | 3.783 | 268,200 | -0.07(-1.71%) |
Dec 31, 2004 | 3.843 | 3.939 | 3.742 | 3.848 | 226,223 | +0.03(+0.79%) |
Dec 30, 2004 | 3.692 | 3.858 | 3.641 | 3.818 | 263,992 | +0.18(+4.86%) |
Dec 29, 2004 | 3.666 | 3.687 | 3.479 | 3.641 | 254,896 | +0.06(+1.55%) |
Dec 28, 2004 | 3.540 | 3.606 | 3.418 | 3.585 | 246,591 | +0.05(+1.46%) |
Dec 27, 2004 | 3.388 | 3.555 | 3.388 | 3.534 | 142,971 | +0.05(+1.57%) |
Dec 23, 2004 | 3.590 | 3.590 | 3.327 | 3.479 | 354,363 | -0.02(-0.58%) |
Dec 22, 2004 | 3.560 | 3.631 | 3.489 | 3.499 | 180,938 | -0.05(-1.42%) |
Dec 21, 2004 | 3.540 | 3.601 | 3.499 | 3.550 | 221,872 | +0.02(+0.57%) |
Dec 20, 2004 | 3.540 | 3.707 | 3.489 | 3.530 | 358,516 | -0.04(-1.13%) |
Dec 17, 2004 | 3.565 | 3.590 | 3.489 | 3.570 | 240,460 | -0.01(-0.14%) |
Dec 16, 2004 | 3.681 | 3.681 | 3.525 | 3.575 | 267,750 | -0.07(-1.94%) |
Dec 15, 2004 | 3.692 | 3.793 | 3.575 | 3.646 | 451,259 | -0.09(-2.44%) |
Dec 14, 2004 | 3.343 | 3.788 | 3.338 | 3.737 | 1,817,694 | +0.37(+11.13%) |
Dec 13, 2004 | 3.388 | 3.418 | 3.287 | 3.363 | 314,022 | +0.01(+0.15%) |
Dec 10, 2004 | 3.297 | 3.388 | 3.262 | 3.358 | 257,664 | +0.07(+2.12%) |
Dec 09, 2004 | 3.292 | 3.424 | 3.267 | 3.288 | 365,634 | -0.13(-3.67%) |
Dec 08, 2004 | 3.282 | 3.413 | 3.282 | 3.413 | 175,006 | +0.07(+1.96%) |
Dec 07, 2004 | 3.287 | 3.403 | 3.277 | 3.348 | 219,499 | -0.03(-0.90%) |
Dec 06, 2004 | 3.236 | 3.388 | 3.236 | 3.378 | 228,002 | +0.04(+1.21%) |
Dec 03, 2004 | 3.216 | 3.373 | 3.191 | 3.338 | 201,306 | +0.07(+2.01%) |
Dec 02, 2004 | 3.363 | 3.378 | 3.161 | 3.272 | 585,530 | -0.06(-1.67%) |
Dec 01, 2004 | 3.287 | 3.358 | 3.262 | 3.327 | 196,758 | +0.04(+1.23%) |
Nov 30, 2004 | 3.211 | 3.373 | 3.211 | 3.287 | 126,360 | +0.03(+0.78%) |
Nov 29, 2004 | 3.196 | 3.439 | 3.135 | 3.262 | 203,284 | +0.02(+0.62%) |
Nov 26, 2004 | 3.188 | 3.262 | 3.140 | 3.242 | 106,981 | -0.01(-0.31%) |
Nov 24, 2004 | 3.262 | 3.262 | 3.145 | 3.252 | 111,925 | +0.03(+0.94%) |
Nov 23, 2004 | 3.226 | 3.287 | 3.156 | 3.221 | 215,940 | -0.07(-2.00%) |
Nov 22, 2004 | 3.115 | 3.287 | 3.115 | 3.287 | 244,811 | +0.15(+4.84%) |
Nov 19, 2004 | 3.247 | 3.287 | 3.049 | 3.135 | 387,782 | -0.13(-4.02%) |
Nov 18, 2004 | 3.383 | 3.388 | 3.262 | 3.267 | 161,955 | -0.09(-2.56%) |
Nov 17, 2004 | 3.252 | 3.429 | 3.236 | 3.353 | 220,290 | +0.01(+0.30%) |
Nov 16, 2004 | 3.434 | 3.434 | 3.312 | 3.343 | 171,249 | -0.09(-2.51%) |
Nov 15, 2004 | 3.317 | 3.429 | 3.211 | 3.429 | 414,874 | +0.14(+4.31%) |
Nov 12, 2004 | 3.287 | 3.287 | 3.171 | 3.287 | 207,832 | +0.10(+3.17%) |
Nov 11, 2004 | 3.363 | 3.408 | 3.145 | 3.186 | 480,526 | -0.12(-3.52%) |
Nov 10, 2004 | 3.226 | 3.393 | 3.110 | 3.302 | 674,911 | +0.16(+4.98%) |
Nov 09, 2004 | 3.080 | 3.161 | 2.943 | 3.145 | 604,316 | +0.13(+4.19%) |
Nov 08, 2004 | 2.802 | 3.034 | 2.802 | 3.019 | 452,446 | +0.12(+4.19%) |
Nov 05, 2004 | 2.903 | 2.938 | 2.857 | 2.898 | 244,218 | +0.04(+1.42%) |
Nov 04, 2004 | 2.882 | 2.908 | 2.781 | 2.857 | 226,618 | +0.03(+1.07%) |
Nov 03, 2004 | 2.903 | 2.908 | 2.736 | 2.827 | 439,790 | -0.04(-1.41%) |
Nov 02, 2004 | 2.882 | 2.903 | 2.812 | 2.867 | 390,946 | +0.04(+1.25%) |
Nov 01, 2004 | 2.766 | 2.898 | 2.655 | 2.832 | 642,876 | +0.08(+2.85%) |
Oct 29, 2004 | 2.614 | 2.771 | 2.609 | 2.754 | 414,083 | +0.11(+4.31%) |
Oct 28, 2004 | 2.544 | 2.645 | 2.544 | 2.640 | 257,071 | +0.02(+0.58%) |
Oct 27, 2004 | 2.513 | 2.645 | 2.276 | 2.625 | 507,617 | +0.14(+5.49%) |
Oct 26, 2004 | 2.498 | 2.503 | 2.468 | 2.488 | 201,306 | +0.00(+0.00%) |
Oct 25, 2004 | 2.351 | 2.498 | 2.326 | 2.488 | 395,494 | +0.07(+2.71%) |
Oct 22, 2004 | 2.448 | 2.478 | 2.367 | 2.422 | 129,326 | -0.02(-0.62%) |
Oct 21, 2004 | 2.478 | 2.488 | 2.407 | 2.437 | 179,159 | -0.04(-1.63%) |
Oct 20, 2004 | 2.392 | 2.478 | 2.336 | 2.478 | 202,493 | +0.10(+4.26%) |
Oct 19, 2004 | 2.417 | 2.417 | 2.306 | 2.377 | 160,373 | +0.02(+0.86%) |
Oct 18, 2004 | 2.336 | 2.397 | 2.326 | 2.357 | 166,701 | +0.02(+0.65%) |
Oct 15, 2004 | 2.432 | 2.432 | 2.326 | 2.341 | 151,079 | -0.04(-1.70%) |
Oct 14, 2004 | 2.488 | 2.488 | 2.377 | 2.382 | 132,886 | -0.10(-3.88%) |
Oct 13, 2004 | 2.518 | 2.523 | 2.463 | 2.478 | 151,870 | -0.02(-0.81%) |
Oct 12, 2004 | 2.448 | 2.528 | 2.382 | 2.498 | 230,771 | +0.05(+2.07%) |
Oct 11, 2004 | 2.427 | 2.448 | 2.286 | 2.448 | 198,933 | +0.07(+2.76%) |
Oct 08, 2004 | 2.372 | 2.453 | 2.372 | 2.382 | 100,060 | -0.03(-1.26%) |
Oct 07, 2004 | 2.528 | 2.528 | 2.402 | 2.412 | 111,925 | -0.03(-1.24%) |
Oct 06, 2004 | 2.453 | 2.523 | 2.407 | 2.443 | 260,433 | -0.06(-2.23%) |
Oct 05, 2004 | 2.503 | 2.518 | 2.417 | 2.498 | 237,099 | +0.07(+2.92%) |
Oct 04, 2004 | 2.382 | 2.528 | 2.382 | 2.427 | 237,692 | -0.06(-2.44%) |
Oct 01, 2004 | 2.341 | 2.503 | 2.341 | 2.488 | 156,220 | +0.09(+3.58%) |
Sep 30, 2004 | 2.341 | 2.402 | 2.301 | 2.402 | 292,270 | +0.01(+0.42%) |
Sep 29, 2004 | 2.463 | 2.503 | 2.296 | 2.392 | 435,637 | -0.09(-3.47%) |
Sep 28, 2004 | 2.453 | 2.554 | 2.442 | 2.478 | 193,001 | -0.04(-1.41%) |
Sep 27, 2004 | 2.443 | 2.539 | 2.382 | 2.513 | 276,253 | +0.01(+0.20%) |
Sep 24, 2004 | 2.518 | 2.534 | 2.478 | 2.508 | 345,464 | -0.01(-0.20%) |
Sep 23, 2004 | 2.498 | 2.579 | 2.483 | 2.513 | 229,386 | +0.03(+1.22%) |
Sep 22, 2004 | 2.483 | 2.534 | 2.432 | 2.483 | 266,563 | -0.03(-1.21%) |
Sep 21, 2004 | 2.549 | 2.594 | 2.453 | 2.513 | 209,612 | -0.02(-0.60%) |
Sep 20, 2004 | 2.554 | 2.554 | 2.483 | 2.528 | 257,467 | -0.02(-0.79%) |
Sep 17, 2004 | 2.635 | 2.655 | 2.528 | 2.549 | 345,069 | -0.07(-2.51%) |
Sep 16, 2004 | 2.579 | 2.645 | 2.554 | 2.614 | 525,217 | -0.01(-0.19%) |
Sep 15, 2004 | 2.726 | 2.726 | 2.554 | 2.619 | 517,307 | -0.05(-1.71%) |
Sep 14, 2004 | 2.751 | 2.751 | 2.619 | 2.665 | 337,357 | -0.04(-1.31%) |
Sep 13, 2004 | 2.635 | 2.761 | 2.635 | 2.700 | 626,859 | -0.05(-1.66%) |
Sep 10, 2004 | 2.746 | 2.857 | 2.690 | 2.746 | 542,462 | -0.08(-2.69%) |
Sep 09, 2004 | 2.908 | 2.958 | 2.822 | 2.822 | 307,497 | -0.04(-1.24%) |
Sep 08, 2004 | 2.979 | 2.989 | 2.655 | 2.857 | 362,668 | +0.00(+0.00%) |
Sep 07, 2004 | 2.786 | 2.928 | 2.746 | 2.857 | 218,510 | +0.06(+2.17%) |
Sep 03, 2004 | 2.882 | 2.898 | 2.771 | 2.796 | 291,875 | -0.08(-2.64%) |
Sep 02, 2004 | 2.842 | 2.943 | 2.619 | 2.872 | 615,587 | -0.01(-0.18%) |
Sep 01, 2004 | 2.958 | 3.156 | 2.832 | 2.877 | 436,824 | +0.03(+1.07%) |
Aug 31, 2004 | 2.984 | 2.999 | 2.822 | 2.847 | 280,801 | -0.07(-2.43%) |
Aug 30, 2004 | 2.903 | 2.958 | 2.771 | 2.918 | 508,013 | +0.01(+0.17%) |
Aug 27, 2004 | 2.827 | 2.953 | 2.781 | 2.913 | 447,897 | +0.15(+5.49%) |
Aug 26, 2004 | 2.670 | 2.822 | 2.604 | 2.761 | 909,242 | +0.13(+5.00%) |
Aug 25, 2004 | 2.670 | 2.670 | 2.539 | 2.630 | 287,326 | +0.02(+0.78%) |
Aug 24, 2004 | 2.604 | 2.655 | 2.513 | 2.609 | 621,717 | +0.06(+2.38%) |
Aug 23, 2004 | 2.488 | 2.584 | 2.341 | 2.549 | 844,183 | +0.22(+9.33%) |
Aug 20, 2004 | 2.331 | 2.346 | 2.240 | 2.331 | 461,344 | +0.01(+0.22%) |
Aug 19, 2004 | 2.372 | 2.427 | 2.124 | 2.326 | 2,037,589 | -0.18(-7.07%) |
Aug 18, 2004 | 2.736 | 2.807 | 2.427 | 2.503 | 2,984,008 | -0.60(-19.38%) |
Aug 17, 2004 | 3.029 | 3.161 | 2.893 | 3.105 | 1,356,349 | +0.21(+7.34%) |
Aug 16, 2004 | 2.837 | 2.928 | 2.716 | 2.893 | 943,452 | +0.25(+9.58%) |
Aug 13, 2004 | 2.675 | 2.680 | 2.589 | 2.640 | 315,209 | +0.05(+1.95%) |
Aug 12, 2004 | 2.549 | 2.665 | 2.539 | 2.589 | 307,892 | -0.05(-1.92%) |
Aug 11, 2004 | 2.670 | 2.670 | 2.362 | 2.640 | 431,880 | +0.03(+0.97%) |
Aug 10, 2004 | 2.589 | 2.731 | 2.539 | 2.614 | 1,019,783 | +0.08(+3.19%) |
Aug 09, 2004 | 2.478 | 2.594 | 2.286 | 2.534 | 716,241 | +0.21(+9.15%) |
Aug 06, 2004 | 2.402 | 2.443 | 2.240 | 2.321 | 338,543 | +0.05(+2.00%) |
Aug 05, 2004 | 2.377 | 2.392 | 2.276 | 2.276 | 466,486 | -0.01(-0.44%) |
Aug 04, 2004 | 2.392 | 2.402 | 2.276 | 2.286 | 461,937 | -0.02(-0.66%) |
Aug 03, 2004 | 2.276 | 2.397 | 2.185 | 2.301 | 999,603 | +0.14(+6.31%) |
Aug 02, 2004 | 2.099 | 2.180 | 2.023 | 2.164 | 1,019,190 | +0.09(+4.39%) |
Jul 30, 2004 | 2.235 | 2.336 | 2.043 | 2.073 | 1,250,752 | -0.19(-8.28%) |
Jul 29, 2004 | 2.417 | 2.473 | 2.235 | 2.260 | 746,100 | -0.15(-6.29%) |
Jul 28, 2004 | 2.503 | 2.503 | 2.402 | 2.412 | 492,391 | -0.05(-2.05%) |
Jul 27, 2004 | 2.523 | 2.528 | 2.377 | 2.463 | 1,321,150 | -0.02(-0.61%) |
Jul 26, 2004 | 3.110 | 3.161 | 2.321 | 2.478 | 4,291,118 | -1.06(-30.00%) |
Jul 22, 2004 | 3.550 | 3.570 | 3.489 | 3.540 | 316,395 | +0.05(+1.30%) |
Jul 21, 2004 | 3.525 | 3.545 | 3.464 | 3.494 | 164,328 | -0.01(-0.29%) |
Jul 20, 2004 | 3.504 | 3.565 | 3.489 | 3.504 | 272,298 | -0.04(-1.00%) |
Jul 19, 2004 | 3.590 | 3.641 | 3.464 | 3.540 | 502,476 | -0.10(-2.64%) |
Jul 16, 2004 | 3.621 | 3.697 | 3.590 | 3.636 | 267,156 | +0.03(+0.84%) |
Jul 15, 2004 | 3.767 | 3.828 | 3.590 | 3.606 | 467,079 | -0.19(-5.06%) |
Jul 14, 2004 | 3.788 | 3.869 | 3.767 | 3.798 | 257,071 | -0.05(-1.31%) |
Jul 13, 2004 | 3.747 | 3.894 | 3.747 | 3.848 | 141,389 | -0.03(-0.65%) |
Jul 12, 2004 | 4.020 | 4.020 | 3.747 | 3.874 | 627,057 | -0.12(-2.92%) |
Jul 09, 2004 | 3.767 | 4.025 | 3.767 | 3.990 | 363,459 | +0.26(+6.91%) |
Jul 08, 2004 | 3.803 | 3.884 | 3.666 | 3.732 | 351,397 | -0.11(-2.77%) |
Jul 07, 2004 | 3.995 | 3.995 | 3.798 | 3.838 | 272,891 | +0.01(+0.26%) |
Jul 06, 2004 | 3.995 | 4.025 | 3.823 | 3.828 | 261,422 | -0.14(-3.57%) |
Jul 02, 2004 | 4.142 | 4.142 | 3.944 | 3.970 | 329,051 | -0.13(-3.09%) |
Jul 01, 2004 | 4.126 | 4.137 | 4.041 | 4.096 | 282,185 | +0.04(+1.01%) |
Jun 30, 2004 | 4.172 | 4.248 | 4.035 | 4.055 | 681,437 | -0.08(-1.97%) |
Jun 29, 2004 | 4.152 | 4.344 | 4.137 | 4.137 | 465,497 | -0.03(-0.61%) |
Jun 28, 2004 | 4.379 | 4.379 | 4.147 | 4.162 | 339,532 | -0.09(-2.14%) |
Jun 25, 2004 | 4.319 | 4.384 | 2.129 | 4.253 | 1,526,610 | -0.06(-1.41%) |
Jun 24, 2004 | 4.273 | 4.349 | 4.146 | 4.314 | 304,531 | +0.02(+0.47%) |
Jun 23, 2004 | 3.995 | 4.319 | 3.899 | 4.293 | 450,864 | +0.30(+7.60%) |
Jun 22, 2004 | 4.066 | 4.066 | 3.869 | 3.990 | 338,741 | -0.08(-1.87%) |
Jun 21, 2004 | 4.096 | 4.101 | 4.035 | 4.066 | 185,684 | -0.04(-0.86%) |
Jun 18, 2004 | 4.207 | 4.278 | 3.970 | 4.101 | 648,611 | -0.13(-2.99%) |
Jun 17, 2004 | 4.268 | 4.319 | 4.197 | 4.228 | 179,159 | -0.09(-2.11%) |
Jun 16, 2004 | 4.207 | 4.480 | 4.172 | 4.319 | 668,781 | +0.07(+1.67%) |
Jun 15, 2004 | 4.329 | 4.425 | 4.172 | 4.248 | 546,376 | -0.17(-3.78%) |
Jun 14, 2004 | 4.456 | 4.501 | 4.309 | 4.415 | 698,048 | -0.09(-1.91%) |
Jun 10, 2004 | 4.652 | 4.683 | 4.425 | 4.501 | 466,486 | -0.05(-1.11%) |
Jun 09, 2004 | 4.597 | 4.652 | 4.298 | 4.551 | 1,095,520 | -0.03(-0.55%) |
Jun 08, 2004 | 4.683 | 4.774 | 4.430 | 4.577 | 1,222,276 | -0.13(-2.69%) |
Jun 07, 2004 | 5.199 | 5.259 | 4.612 | 4.703 | 1,926,653 | -0.32(-6.44%) |
Jun 04, 2004 | 5.436 | 5.866 | 4.920 | 5.027 | 6,818,132 | +0.23(+4.76%) |
Jun 03, 2004 | 4.187 | 4.920 | 4.147 | 4.798 | 2,752,643 | +0.75(+18.45%) |
Jun 02, 2004 | 4.278 | 4.359 | 3.985 | 4.051 | 1,332,619 | -0.28(-6.43%) |