Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.059 | 7.149 | 7.026 | 7.149 | 407,919 | +0.25(+3.67%) |
May 27, 2005 | 6.847 | 6.928 | 6.740 | 6.896 | 287,321 | +0.16(+2.43%) |
May 26, 2005 | 6.700 | 6.847 | 6.667 | 6.732 | 98,456 | +0.04(+0.61%) |
May 25, 2005 | 6.806 | 6.904 | 6.691 | 6.691 | 64,030 | -0.17(-2.50%) |
May 24, 2005 | 6.691 | 6.887 | 6.691 | 6.863 | 351,766 | +0.20(+3.07%) |
May 23, 2005 | 6.691 | 6.708 | 6.602 | 6.659 | 125,828 | +0.10(+1.49%) |
May 20, 2005 | 6.757 | 6.757 | 6.520 | 6.561 | 168,473 | -0.10(-1.47%) |
May 19, 2005 | 6.700 | 6.863 | 6.642 | 6.659 | 724,459 | -0.05(-0.73%) |
May 18, 2005 | 6.757 | 6.806 | 6.593 | 6.708 | 360,578 | +0.04(+0.61%) |
May 17, 2005 | 6.740 | 6.740 | 6.585 | 6.667 | 506,168 | -0.11(-1.57%) |
May 16, 2005 | 6.610 | 6.863 | 6.503 | 6.773 | 585,676 | +0.24(+3.62%) |
May 13, 2005 | 6.177 | 6.781 | 6.054 | 6.536 | 824,593 | +0.38(+6.24%) |
May 12, 2005 | 6.283 | 6.283 | 6.128 | 6.152 | 72,227 | -0.03(-0.53%) |
May 11, 2005 | 6.128 | 6.242 | 6.070 | 6.185 | 233,572 | +0.10(+1.61%) |
May 10, 2005 | 6.292 | 6.300 | 6.005 | 6.087 | 1,212,385 | -0.20(-3.25%) |
May 09, 2005 | 6.430 | 6.454 | 6.136 | 6.291 | 314,468 | -0.11(-1.66%) |
May 06, 2005 | 6.520 | 6.634 | 6.373 | 6.397 | 518,376 | -0.11(-1.63%) |
May 05, 2005 | 6.675 | 6.740 | 6.495 | 6.503 | 609,145 | -0.13(-1.97%) |
May 04, 2005 | 6.446 | 6.659 | 6.373 | 6.634 | 420,631 | +0.22(+3.44%) |
May 03, 2005 | 6.258 | 6.495 | 6.258 | 6.414 | 329,487 | +0.20(+3.15%) |
May 02, 2005 | 5.956 | 6.250 | 5.956 | 6.218 | 196,691 | +0.20(+3.40%) |
Apr 29, 2005 | 5.915 | 6.038 | 5.842 | 6.013 | 171,917 | +0.10(+1.66%) |
Apr 28, 2005 | 6.079 | 6.087 | 5.915 | 5.915 | 54,042 | -0.11(-1.76%) |
Apr 27, 2005 | 6.168 | 6.168 | 5.972 | 6.021 | 149,086 | -0.07(-1.07%) |
Apr 26, 2005 | 6.160 | 6.250 | 5.981 | 6.087 | 161,588 | -0.05(-0.80%) |
Apr 25, 2005 | 5.981 | 6.185 | 5.932 | 6.136 | 264,940 | +0.08(+1.35%) |
Apr 22, 2005 | 6.111 | 6.119 | 5.964 | 6.054 | 238,650 | -0.04(-0.67%) |
Apr 21, 2005 | 5.874 | 6.095 | 5.801 | 6.095 | 544,480 | +0.26(+4.48%) |
Apr 20, 2005 | 5.891 | 6.013 | 5.760 | 5.834 | 428,788 | -0.09(-1.52%) |
Apr 19, 2005 | 5.899 | 6.021 | 5.899 | 5.923 | 388,814 | +0.07(+1.26%) |
Apr 18, 2005 | 5.817 | 5.932 | 5.760 | 5.850 | 393,028 | +0.14(+2.43%) |
Apr 15, 2005 | 6.013 | 6.046 | 5.678 | 5.711 | 401,162 | -0.33(-5.54%) |
Apr 14, 2005 | 6.136 | 6.266 | 5.940 | 6.046 | 517,495 | -0.12(-1.99%) |
Apr 13, 2005 | 6.340 | 6.340 | 6.103 | 6.168 | 233,144 | -0.09(-1.44%) |
Apr 12, 2005 | 6.275 | 6.348 | 6.136 | 6.258 | 374,315 | -0.11(-1.79%) |
Apr 11, 2005 | 6.512 | 6.512 | 6.152 | 6.373 | 66,546 | +0.01(+0.13%) |
Apr 08, 2005 | 6.512 | 6.512 | 6.340 | 6.365 | 112,144 | -0.04(-0.64%) |
Apr 07, 2005 | 6.405 | 6.520 | 6.365 | 6.405 | 324,840 | -0.09(-1.38%) |
Apr 06, 2005 | 6.348 | 6.512 | 6.258 | 6.495 | 544,642 | +0.20(+3.25%) |
Apr 05, 2005 | 6.160 | 6.316 | 6.128 | 6.291 | 183,186 | +0.08(+1.32%) |
Apr 04, 2005 | 6.234 | 6.316 | 6.128 | 6.209 | 400,525 | -0.12(-1.94%) |
Apr 01, 2005 | 6.340 | 6.487 | 6.284 | 6.332 | 693,778 | +0.17(+2.79%) |
Mar 31, 2005 | 6.291 | 6.356 | 6.152 | 6.160 | 701,591 | -0.13(-2.08%) |
Mar 30, 2005 | 6.013 | 6.332 | 6.013 | 6.291 | 591,746 | +0.34(+5.77%) |
Mar 29, 2005 | 6.021 | 6.152 | 5.923 | 5.948 | 288,540 | -0.02(-0.27%) |
Mar 28, 2005 | 5.964 | 6.013 | 5.850 | 5.964 | 344,021 | -0.10(-1.62%) |
Mar 24, 2005 | 6.005 | 6.201 | 5.946 | 6.062 | 291,191 | +0.02(+0.41%) |
Mar 23, 2005 | 6.087 | 6.087 | 5.858 | 6.038 | 425,207 | +0.03(+0.54%) |
Mar 22, 2005 | 6.299 | 6.316 | 5.972 | 6.005 | 1,521,991 | -0.33(-5.16%) |
Mar 21, 2005 | 6.634 | 6.659 | 6.234 | 6.332 | 252,148 | -0.29(-4.44%) |
Mar 18, 2005 | 6.740 | 6.855 | 6.626 | 6.626 | 410,710 | -0.02(-0.25%) |
Mar 17, 2005 | 6.422 | 6.798 | 6.422 | 6.642 | 537,696 | +0.15(+2.26%) |
Mar 16, 2005 | 6.716 | 6.716 | 6.356 | 6.495 | 594,169 | -0.10(-1.49%) |
Mar 15, 2005 | 6.675 | 6.732 | 6.553 | 6.593 | 1,598,423 | -0.02(-0.37%) |
Mar 14, 2005 | 6.806 | 6.806 | 6.332 | 6.618 | 1,845,906 | -0.19(-2.76%) |
Mar 11, 2005 | 7.067 | 7.133 | 6.740 | 6.806 | 536,246 | -0.18(-2.57%) |
Mar 10, 2005 | 7.247 | 7.337 | 6.634 | 6.986 | 1,900,437 | -0.26(-3.61%) |
Mar 09, 2005 | 7.819 | 7.819 | 7.051 | 7.247 | 1,858,378 | -0.60(-7.70%) |
Mar 08, 2005 | 7.803 | 7.868 | 7.762 | 7.852 | 627,301 | +0.05(+0.63%) |
Mar 07, 2005 | 7.803 | 7.860 | 7.721 | 7.803 | 926,531 | +0.04(+0.53%) |
Mar 04, 2005 | 7.688 | 7.860 | 7.688 | 7.762 | 920,649 | -0.10(-1.25%) |
Mar 03, 2005 | 7.557 | 7.884 | 7.557 | 7.860 | 1,375,595 | +0.26(+3.44%) |
Mar 02, 2005 | 7.721 | 7.721 | 7.549 | 7.598 | 321,976 | -0.11(-1.48%) |
Mar 01, 2005 | 8.293 | 8.293 | 7.435 | 7.713 | 1,500,538 | +0.16(+2.05%) |
Feb 28, 2005 | 7.762 | 7.811 | 7.435 | 7.557 | 888,821 | -0.15(-1.91%) |
Feb 25, 2005 | 7.222 | 7.811 | 7.222 | 7.705 | 2,090,695 | +0.38(+5.13%) |
Feb 24, 2005 | 7.386 | 7.386 | 7.222 | 7.329 | 382,315 | -0.02(-0.33%) |
Feb 23, 2005 | 7.337 | 7.435 | 7.337 | 7.353 | 760,586 | -0.02(-0.22%) |
Feb 22, 2005 | 7.435 | 7.443 | 7.255 | 7.370 | 1,048,063 | -0.19(-2.49%) |
Feb 18, 2005 | 7.623 | 7.623 | 7.476 | 7.557 | 1,362,446 | +0.00(+0.00%) |
Feb 17, 2005 | 7.484 | 7.639 | 7.484 | 7.557 | 1,559,940 | +0.01(+0.11%) |
Feb 16, 2005 | 7.672 | 7.672 | 7.476 | 7.549 | 209,332 | -0.11(-1.39%) |
Feb 15, 2005 | 7.827 | 7.843 | 7.557 | 7.655 | 464,135 | -0.10(-1.26%) |
Feb 14, 2005 | 7.754 | 7.762 | 7.696 | 7.754 | 212,687 | +0.02(+0.32%) |
Feb 11, 2005 | 7.721 | 7.754 | 7.598 | 7.729 | 374,790 | +0.10(+1.28%) |
Feb 10, 2005 | 7.647 | 7.647 | 7.557 | 7.631 | 299,184 | -0.02(-0.21%) |
Feb 09, 2005 | 7.623 | 7.786 | 7.541 | 7.647 | 799,459 | -0.11(-1.37%) |
Feb 08, 2005 | 7.435 | 7.762 | 7.329 | 7.754 | 1,010,899 | +0.46(+6.27%) |
Feb 07, 2005 | 7.419 | 7.459 | 7.206 | 7.296 | 537,221 | -0.10(-1.33%) |
Feb 04, 2005 | 7.141 | 7.410 | 7.141 | 7.394 | 1,331,932 | +0.29(+4.02%) |
Feb 03, 2005 | 6.732 | 7.165 | 6.732 | 7.108 | 269,239 | +0.17(+2.47%) |
Feb 02, 2005 | 6.969 | 7.059 | 6.422 | 6.936 | 217,856 | -0.08(-1.16%) |
Feb 01, 2005 | 7.133 | 7.231 | 6.969 | 7.018 | 125,462 | -0.02(-0.23%) |
Jan 31, 2005 | 6.977 | 7.075 | 6.977 | 7.035 | 82,177 | -0.01(-0.10%) |
Jan 28, 2005 | 7.165 | 7.165 | 6.969 | 7.042 | 290,131 | -0.09(-1.27%) |
Jan 27, 2005 | 6.961 | 7.149 | 6.920 | 7.133 | 360,075 | +0.22(+3.19%) |
Jan 26, 2005 | 6.659 | 6.945 | 6.602 | 6.912 | 174,157 | +0.33(+5.09%) |
Jan 25, 2005 | 6.430 | 6.700 | 6.430 | 6.577 | 116,616 | +0.01(+0.12%) |
Jan 24, 2005 | 6.806 | 6.806 | 6.479 | 6.569 | 60,548 | -0.05(-0.74%) |
Jan 21, 2005 | 6.577 | 6.650 | 6.503 | 6.618 | 29,157 | +0.11(+1.76%) |
Jan 20, 2005 | 6.667 | 6.716 | 6.373 | 6.503 | 410,183 | -0.11(-1.61%) |
Jan 19, 2005 | 6.855 | 6.855 | 6.569 | 6.610 | 134,971 | -0.12(-1.82%) |
Jan 18, 2005 | 6.683 | 6.822 | 6.634 | 6.732 | 317,840 | -0.05(-0.72%) |
Jan 14, 2005 | 6.806 | 6.904 | 6.700 | 6.781 | 269,591 | -0.02(-0.36%) |
Jan 13, 2005 | 6.945 | 6.945 | 6.781 | 6.806 | 575,441 | -0.10(-1.42%) |
Jan 12, 2005 | 6.838 | 6.961 | 6.814 | 6.904 | 449,465 | +0.13(+1.93%) |
Jan 11, 2005 | 6.732 | 6.822 | 6.618 | 6.773 | 433,148 | +0.09(+1.34%) |
Jan 10, 2005 | 6.773 | 6.773 | 6.536 | 6.683 | 557,312 | +0.02(+0.37%) |
Jan 07, 2005 | 6.708 | 6.822 | 6.626 | 6.659 | 196,106 | -0.15(-2.16%) |
Jan 06, 2005 | 6.683 | 6.830 | 6.602 | 6.806 | 348,927 | +0.17(+2.59%) |
Jan 05, 2005 | 6.626 | 6.724 | 6.495 | 6.634 | 354,531 | -0.10(-1.46%) |
Jan 04, 2005 | 6.887 | 6.961 | 6.708 | 6.732 | 118,791 | -0.16(-2.25%) |
Jan 03, 2005 | 6.977 | 7.108 | 6.847 | 6.887 | 175,299 | -0.11(-1.63%) |
Dec 31, 2004 | 7.108 | 7.149 | 6.945 | 7.002 | 51,681 | -0.17(-2.39%) |
Dec 30, 2004 | 6.912 | 7.173 | 6.912 | 7.173 | 468,532 | +0.16(+2.33%) |
Dec 29, 2004 | 6.781 | 7.026 | 6.781 | 7.010 | 188,857 | +0.10(+1.42%) |
Dec 28, 2004 | 6.994 | 7.034 | 6.781 | 6.912 | 171,354 | -0.10(-1.40%) |
Dec 27, 2004 | 6.912 | 7.010 | 6.863 | 7.010 | 145,161 | +0.15(+2.14%) |
Dec 23, 2004 | 6.789 | 6.887 | 6.740 | 6.863 | 146,752 | +0.15(+2.19%) |
Dec 22, 2004 | 6.814 | 6.814 | 6.659 | 6.716 | 198,526 | -0.03(-0.48%) |
Dec 21, 2004 | 6.700 | 6.798 | 6.626 | 6.749 | 380,406 | +0.20(+2.99%) |
Dec 20, 2004 | 6.446 | 6.577 | 6.430 | 6.553 | 447,847 | +0.23(+3.62%) |
Dec 17, 2004 | 6.234 | 6.348 | 6.209 | 6.324 | 213,825 | +0.03(+0.52%) |
Dec 16, 2004 | 6.209 | 6.405 | 6.209 | 6.291 | 121,784 | -0.09(-1.41%) |
Dec 15, 2004 | 6.307 | 6.414 | 6.209 | 6.381 | 213,948 | +0.14(+2.23%) |
Dec 14, 2004 | 6.087 | 6.332 | 6.046 | 6.242 | 109,666 | +0.02(+0.39%) |
Dec 13, 2004 | 6.168 | 6.381 | 6.119 | 6.218 | 283,102 | -0.01(-0.13%) |
Dec 10, 2004 | 6.013 | 6.275 | 6.013 | 6.226 | 571,711 | +0.30(+5.10%) |
Dec 09, 2004 | 5.752 | 6.005 | 5.752 | 5.923 | 289,589 | +0.20(+3.57%) |
Dec 08, 2004 | 5.874 | 5.883 | 5.678 | 5.719 | 233,531 | -0.08(-1.41%) |
Dec 07, 2004 | 5.932 | 6.038 | 5.793 | 5.801 | 439,524 | -0.16(-2.74%) |
Dec 06, 2004 | 6.017 | 6.103 | 5.932 | 5.964 | 234,388 | +0.01(+0.14%) |
Dec 03, 2004 | 5.915 | 6.054 | 5.907 | 5.956 | 266,700 | -0.04(-0.68%) |
Dec 02, 2004 | 6.226 | 6.226 | 5.923 | 5.997 | 518,592 | -0.16(-2.52%) |
Dec 01, 2004 | 5.932 | 6.168 | 5.932 | 6.152 | 647,719 | +0.25(+4.15%) |
Nov 30, 2004 | 5.768 | 5.948 | 5.662 | 5.907 | 333,039 | +0.12(+2.12%) |
Nov 29, 2004 | 5.654 | 5.793 | 5.539 | 5.785 | 182,982 | +0.07(+1.14%) |
Nov 26, 2004 | 5.825 | 5.825 | 5.703 | 5.719 | 81,270 | -0.06(-0.99%) |
Nov 24, 2004 | 5.915 | 5.915 | 5.711 | 5.776 | 689,824 | -0.19(-3.15%) |
Nov 23, 2004 | 5.719 | 6.005 | 5.695 | 5.964 | 678,074 | +0.21(+3.69%) |
Nov 22, 2004 | 5.883 | 5.923 | 5.727 | 5.752 | 302,807 | -0.33(-5.38%) |
Nov 19, 2004 | 6.234 | 6.324 | 6.070 | 6.079 | 253,115 | -0.15(-2.36%) |
Nov 18, 2004 | 6.242 | 6.250 | 6.103 | 6.226 | 357,029 | +0.07(+1.06%) |
Nov 17, 2004 | 6.250 | 6.365 | 6.087 | 6.160 | 1,352,843 | +0.08(+1.34%) |
Nov 16, 2004 | 6.291 | 6.373 | 6.046 | 6.079 | 668,404 | -0.17(-2.75%) |
Nov 15, 2004 | 6.373 | 6.373 | 6.128 | 6.250 | 628,993 | -0.20(-3.16%) |
Nov 12, 2004 | 6.691 | 6.691 | 6.160 | 6.454 | 434,873 | -0.05(-0.75%) |
Nov 11, 2004 | 6.585 | 6.700 | 6.479 | 6.503 | 481,383 | -0.08(-1.24%) |
Nov 10, 2004 | 6.569 | 6.667 | 6.520 | 6.585 | 591,662 | +0.02(+0.25%) |
Nov 09, 2004 | 6.495 | 6.577 | 6.373 | 6.569 | 501,823 | -0.01(-0.12%) |
Nov 08, 2004 | 6.912 | 6.953 | 6.577 | 6.577 | 410,516 | -0.38(-5.41%) |
Nov 05, 2004 | 6.945 | 7.026 | 6.781 | 6.953 | 1,156,765 | +0.11(+1.55%) |
Nov 04, 2004 | 6.887 | 6.977 | 6.724 | 6.847 | 953,587 | -0.20(-2.78%) |
Nov 03, 2004 | 7.133 | 7.206 | 6.904 | 7.043 | 386,893 | -0.05(-0.69%) |
Nov 02, 2004 | 7.124 | 7.141 | 6.961 | 7.092 | 621,527 | +0.02(+0.35%) |
Nov 01, 2004 | 6.765 | 7.255 | 6.765 | 7.067 | 631,930 | +0.24(+3.47%) |
Oct 29, 2004 | 6.634 | 6.863 | 6.430 | 6.830 | 261,682 | +0.04(+0.65%) |
Oct 28, 2004 | 6.814 | 6.912 | 6.634 | 6.786 | 606,350 | +0.02(+0.31%) |
Oct 27, 2004 | 6.095 | 6.765 | 6.095 | 6.765 | 655,798 | +0.55(+8.80%) |
Oct 26, 2004 | 6.177 | 6.316 | 6.128 | 6.218 | 221,414 | +0.05(+0.79%) |
Oct 25, 2004 | 6.054 | 6.258 | 6.030 | 6.168 | 242,711 | -0.02(-0.40%) |
Oct 22, 2004 | 6.405 | 6.618 | 6.087 | 6.193 | 402,805 | -0.15(-2.32%) |
Oct 21, 2004 | 6.242 | 6.356 | 6.046 | 6.340 | 453,966 | +0.13(+2.11%) |
Oct 20, 2004 | 6.242 | 6.250 | 6.021 | 6.209 | 601,821 | -0.03(-0.52%) |
Oct 19, 2004 | 6.528 | 6.536 | 6.193 | 6.242 | 1,053,462 | -0.21(-3.29%) |
Oct 18, 2004 | 6.250 | 6.512 | 6.234 | 6.454 | 1,025,189 | +0.22(+3.54%) |
Oct 15, 2004 | 6.201 | 6.405 | 6.005 | 6.234 | 928,741 | +0.02(+0.39%) |
Oct 14, 2004 | 5.972 | 6.365 | 5.972 | 6.209 | 3,539,571 | +0.35(+6.00%) |
Oct 13, 2004 | 5.605 | 5.883 | 5.548 | 5.858 | 737,313 | +0.29(+5.29%) |
Oct 12, 2004 | 5.307 | 5.613 | 5.299 | 5.564 | 1,154,317 | +0.21(+3.97%) |
Oct 11, 2004 | 5.384 | 5.433 | 5.311 | 5.351 | 55,567 | -0.01(-0.15%) |
Oct 08, 2004 | 5.441 | 5.482 | 5.327 | 5.360 | 356,539 | -0.04(-0.76%) |
Oct 07, 2004 | 5.474 | 5.490 | 5.253 | 5.401 | 359,966 | -0.03(-0.60%) |
Oct 06, 2004 | 5.343 | 5.474 | 5.311 | 5.433 | 617,855 | +0.11(+1.99%) |
Oct 05, 2004 | 5.654 | 5.703 | 5.327 | 5.327 | 771,095 | -0.29(-5.23%) |
Oct 04, 2004 | 5.556 | 5.646 | 5.507 | 5.621 | 487,013 | +0.11(+2.08%) |
Oct 01, 2004 | 5.311 | 5.556 | 5.278 | 5.507 | 243,812 | +0.12(+2.28%) |
Sep 30, 2004 | 5.384 | 5.458 | 5.311 | 5.384 | 1,057,257 | +0.00(+0.00%) |
Sep 29, 2004 | 5.327 | 5.384 | 5.188 | 5.384 | 539,644 | +0.12(+2.33%) |
Sep 28, 2004 | 5.115 | 5.319 | 5.115 | 5.262 | 537,930 | +0.08(+1.58%) |
Sep 27, 2004 | 5.016 | 5.180 | 4.869 | 5.180 | 698,024 | +0.16(+3.09%) |
Sep 24, 2004 | 4.935 | 5.057 | 4.927 | 5.025 | 746,983 | +0.09(+1.82%) |
Sep 23, 2004 | 4.820 | 4.959 | 4.804 | 4.935 | 527,649 | +0.16(+3.25%) |
Sep 22, 2004 | 4.886 | 4.886 | 4.771 | 4.780 | 633,766 | -0.09(-1.85%) |
Sep 21, 2004 | 4.861 | 4.886 | 4.820 | 4.869 | 268,169 | +0.02(+0.34%) |
Sep 20, 2004 | 4.910 | 4.918 | 4.820 | 4.853 | 314,925 | +0.03(+0.68%) |
Sep 17, 2004 | 4.682 | 4.820 | 4.649 | 4.820 | 459,229 | +0.15(+3.15%) |
Sep 16, 2004 | 4.657 | 4.698 | 4.600 | 4.673 | 286,953 | +0.08(+1.78%) |
Sep 15, 2004 | 4.698 | 4.698 | 4.575 | 4.592 | 338,792 | -0.11(-2.26%) |
Sep 14, 2004 | 4.665 | 4.698 | 4.616 | 4.698 | 261,070 | +0.04(+0.88%) |
Sep 13, 2004 | 4.469 | 4.657 | 4.445 | 4.657 | 411,373 | +0.24(+5.36%) |
Sep 10, 2004 | 4.370 | 4.445 | 4.330 | 4.420 | 330,438 | +0.10(+2.27%) |
Sep 09, 2004 | 4.330 | 4.363 | 4.208 | 4.322 | 711,365 | +0.02(+0.38%) |
Sep 08, 2004 | 4.347 | 4.453 | 4.281 | 4.306 | 119,939 | -0.06(-1.31%) |
Sep 07, 2004 | 4.477 | 4.494 | 4.338 | 4.363 | 218,443 | -0.02(-0.37%) |
Sep 03, 2004 | 4.412 | 4.494 | 4.330 | 4.379 | 271,719 | +0.07(+1.52%) |
Sep 02, 2004 | 4.142 | 4.347 | 4.134 | 4.314 | 375,755 | +0.19(+4.55%) |
Sep 01, 2004 | 4.085 | 4.183 | 4.085 | 4.126 | 263,273 | -0.02(-0.59%) |
Aug 31, 2004 | 4.044 | 4.199 | 4.044 | 4.150 | 284,326 | -0.01(-0.20%) |
Aug 30, 2004 | 4.085 | 4.183 | 4.020 | 4.159 | 251,768 | +0.16(+3.88%) |
Aug 27, 2004 | 3.897 | 4.126 | 3.897 | 4.003 | 305,133 | +0.08(+2.08%) |
Aug 26, 2004 | 3.889 | 3.987 | 3.889 | 3.922 | 406,232 | -0.12(-3.03%) |
Aug 25, 2004 | 3.897 | 4.044 | 3.889 | 4.044 | 244,547 | +0.12(+3.12%) |
Aug 24, 2004 | 3.914 | 3.938 | 3.824 | 3.922 | 182,370 | +0.06(+1.48%) |
Aug 23, 2004 | 3.873 | 3.963 | 3.865 | 3.865 | 45,076 | -0.06(-1.46%) |
Aug 20, 2004 | 3.856 | 3.922 | 3.824 | 3.922 | 429,852 | +0.00(+0.00%) |
Aug 19, 2004 | 3.930 | 3.995 | 3.914 | 3.922 | 223,250 | +0.04(+1.05%) |
Aug 18, 2004 | 3.840 | 3.914 | 3.832 | 3.881 | 769,090 | +0.07(+1.93%) |
Aug 17, 2004 | 3.807 | 3.930 | 3.799 | 3.807 | 68,174 | +0.01(+0.22%) |
Aug 16, 2004 | 3.824 | 3.889 | 3.783 | 3.799 | 58,872 | -0.02(-0.64%) |
Aug 13, 2004 | 3.905 | 3.954 | 3.807 | 3.824 | 193,140 | -0.09(-2.30%) |
Aug 12, 2004 | 3.881 | 3.995 | 3.881 | 3.914 | 235,857 | -0.04(-1.03%) |
Aug 11, 2004 | 4.044 | 4.085 | 3.914 | 3.954 | 787,373 | -0.05(-1.22%) |
Aug 10, 2004 | 4.118 | 4.118 | 3.971 | 4.003 | 292,281 | -0.04(-1.01%) |
Aug 09, 2004 | 4.183 | 4.183 | 3.971 | 4.044 | 301,148 | -0.03(-0.80%) |
Aug 06, 2004 | 4.298 | 4.298 | 4.069 | 4.077 | 250,667 | -0.05(-1.19%) |
Aug 05, 2004 | 4.199 | 4.314 | 4.126 | 4.126 | 61,075 | -0.15(-3.44%) |
Aug 04, 2004 | 4.322 | 4.371 | 4.167 | 4.273 | 159,237 | +0.07(+1.55%) |
Aug 03, 2004 | 4.183 | 4.208 | 4.118 | 4.208 | 67,146 | +0.02(+0.39%) |
Aug 02, 2004 | 4.208 | 4.265 | 4.183 | 4.191 | 42,349 | -0.03(-0.77%) |
Jul 30, 2004 | 4.355 | 4.355 | 4.208 | 4.224 | 146,875 | +0.02(+0.39%) |
Jul 29, 2004 | 4.159 | 4.265 | 4.126 | 4.208 | 110,523 | +0.05(+1.18%) |
Jul 28, 2004 | 4.167 | 4.232 | 4.110 | 4.159 | 124,843 | -0.07(-1.74%) |
Jul 27, 2004 | 4.248 | 4.289 | 4.142 | 4.232 | 98,528 | -0.05(-1.15%) |
Jul 26, 2004 | 4.330 | 4.330 | 4.216 | 4.281 | 50,671 | -0.05(-1.13%) |
Jul 23, 2004 | 4.273 | 4.387 | 4.273 | 4.330 | 105,138 | -0.02(-0.56%) |
Jul 22, 2004 | 4.453 | 4.453 | 4.306 | 4.355 | 52,507 | -0.06(-1.30%) |
Jul 21, 2004 | 4.485 | 4.485 | 4.347 | 4.412 | 91,797 | +0.03(+0.75%) |
Jul 20, 2004 | 4.183 | 4.396 | 4.183 | 4.379 | 498,396 | +0.16(+3.68%) |
Jul 19, 2004 | 4.396 | 4.396 | 4.208 | 4.224 | 130,106 | -0.07(-1.52%) |
Jul 16, 2004 | 4.330 | 4.453 | 4.289 | 4.289 | 181,268 | -0.03(-0.76%) |
Jul 15, 2004 | 4.257 | 4.494 | 4.257 | 4.322 | 865,584 | -0.01(-0.19%) |
Jul 14, 2004 | 4.355 | 4.485 | 4.330 | 4.330 | 381,630 | -0.02(-0.38%) |
Jul 13, 2004 | 4.477 | 4.608 | 4.314 | 4.347 | 748,329 | -0.16(-3.62%) |
Jul 12, 2004 | 4.502 | 4.543 | 4.420 | 4.510 | 902,548 | -0.04(-0.90%) |
Jul 09, 2004 | 4.624 | 4.624 | 4.469 | 4.551 | 50,671 | +0.08(+1.83%) |
Jul 08, 2004 | 4.420 | 4.526 | 4.396 | 4.469 | 244,547 | -0.02(-0.36%) |
Jul 07, 2004 | 4.510 | 4.600 | 4.428 | 4.485 | 493,868 | -0.08(-1.79%) |
Jul 06, 2004 | 4.551 | 4.624 | 4.510 | 4.567 | 701,206 | +0.04(+0.90%) |
Jul 02, 2004 | 4.526 | 4.616 | 4.469 | 4.526 | 324,839 | +0.03(+0.73%) |
Jul 01, 2004 | 4.461 | 4.567 | 4.379 | 4.494 | 252,013 | +0.18(+4.17%) |
Jun 30, 2004 | 4.199 | 4.453 | 4.199 | 4.314 | 152,015 | +0.10(+2.33%) |
Jun 29, 2004 | 4.069 | 4.289 | 4.052 | 4.216 | 45,286 | +0.01(+0.19%) |
Jun 28, 2004 | 4.355 | 4.355 | 4.167 | 4.208 | 85,432 | +0.02(+0.59%) |
Jun 25, 2004 | 4.567 | 4.567 | 4.167 | 4.183 | 264,865 | -0.26(-5.88%) |
Jun 24, 2004 | 4.583 | 4.633 | 4.396 | 4.445 | 166,213 | -0.11(-2.33%) |
Jun 23, 2004 | 4.363 | 4.608 | 4.363 | 4.551 | 439,891 | +0.09(+2.01%) |
Jun 22, 2004 | 4.404 | 4.510 | 4.330 | 4.461 | 188,245 | +0.16(+3.61%) |
Jun 21, 2004 | 4.387 | 4.412 | 4.298 | 4.306 | 124,476 | -0.09(-2.04%) |
Jun 18, 2004 | 4.216 | 4.404 | 4.167 | 4.396 | 171,966 | +0.23(+5.49%) |
Jun 17, 2004 | 4.191 | 4.338 | 4.159 | 4.167 | 372,818 | -0.07(-1.73%) |
Jun 16, 2004 | 4.134 | 4.248 | 4.003 | 4.240 | 236,101 | +0.16(+3.80%) |
Jun 15, 2004 | 4.076 | 4.126 | 3.881 | 4.085 | 228,758 | +0.14(+3.52%) |
Jun 14, 2004 | 4.118 | 4.126 | 3.905 | 3.946 | 336,221 | -0.29(-6.76%) |
Jun 10, 2004 | 4.273 | 4.355 | 4.134 | 4.232 | 157,278 | +0.02(+0.58%) |
Jun 09, 2004 | 4.355 | 4.510 | 4.142 | 4.208 | 251,034 | -0.25(-5.50%) |
Jun 08, 2004 | 4.730 | 4.730 | 4.428 | 4.453 | 187,021 | -0.05(-1.09%) |
Jun 07, 2004 | 4.453 | 4.534 | 4.428 | 4.502 | 314,925 | +0.06(+1.29%) |
Jun 04, 2004 | 4.494 | 4.575 | 4.387 | 4.445 | 185,552 | -0.06(-1.27%) |
Jun 03, 2004 | 4.583 | 4.837 | 4.396 | 4.502 | 196,078 | -0.20(-4.17%) |
Jun 02, 2004 | 4.811 | 4.837 | 4.641 | 4.698 | 288,609 | -0.07(-1.54%) |