Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.530 | 5.575 | 5.475 | 5.567 | 3,671,670 | +0.04(+0.71%) |
May 27, 2005 | 5.509 | 5.570 | 5.490 | 5.528 | 2,043,330 | -0.00(-0.02%) |
May 26, 2005 | 5.500 | 5.579 | 5.478 | 5.529 | 2,241,410 | +0.04(+0.64%) |
May 25, 2005 | 5.619 | 5.619 | 5.416 | 5.494 | 3,547,440 | -0.09(-1.66%) |
May 24, 2005 | 5.493 | 5.684 | 5.445 | 5.587 | 5,507,000 | +0.13(+2.38%) |
May 23, 2005 | 5.339 | 5.527 | 5.285 | 5.457 | 5,832,460 | +0.15(+2.83%) |
May 20, 2005 | 5.335 | 5.359 | 5.276 | 5.307 | 4,059,490 | -0.03(-0.52%) |
May 19, 2005 | 5.350 | 5.369 | 5.277 | 5.335 | 3,805,730 | +0.02(+0.43%) |
May 18, 2005 | 5.228 | 5.349 | 5.177 | 5.312 | 3,769,000 | +0.10(+1.90%) |
May 17, 2005 | 5.198 | 5.242 | 5.116 | 5.213 | 4,875,620 | +0.02(+0.44%) |
May 16, 2005 | 5.069 | 5.211 | 5.065 | 5.190 | 6,671,640 | +0.10(+2.02%) |
May 13, 2005 | 4.971 | 5.122 | 4.910 | 5.087 | 9,622,750 | +0.03(+0.61%) |
May 12, 2005 | 5.000 | 5.125 | 4.906 | 5.056 | 6,341,940 | +0.07(+1.30%) |
May 11, 2005 | 4.892 | 5.030 | 4.878 | 4.991 | 7,149,450 | +0.17(+3.63%) |
May 10, 2005 | 4.781 | 4.845 | 4.700 | 4.816 | 5,298,710 | +0.01(+0.27%) |
May 09, 2005 | 4.776 | 4.803 | 4.680 | 4.803 | 6,669,680 | +0.03(+0.54%) |
May 06, 2005 | 4.820 | 4.873 | 4.703 | 4.777 | 4,794,250 | -0.00(-0.04%) |
May 05, 2005 | 4.910 | 4.939 | 4.730 | 4.779 | 6,410,560 | -0.10(-1.97%) |
May 04, 2005 | 4.811 | 4.950 | 4.775 | 4.875 | 8,834,740 | +0.11(+2.33%) |
May 03, 2005 | 4.616 | 4.799 | 4.616 | 4.764 | 9,354,910 | +0.10(+2.23%) |
May 02, 2005 | 4.484 | 4.685 | 4.369 | 4.660 | 28,639,550 | +0.31(+7.18%) |
Apr 29, 2005 | 4.741 | 4.824 | 4.320 | 4.348 | 53,175,288 | -1.35(-23.72%) |
Apr 28, 2005 | 5.855 | 5.855 | 5.625 | 5.700 | 10,010,000 | +0.11(+1.88%) |
Apr 27, 2005 | 5.713 | 5.733 | 5.526 | 5.595 | 4,715,850 | -0.11(-1.84%) |
Apr 26, 2005 | 5.875 | 5.995 | 5.620 | 5.700 | 8,923,340 | +0.05(+0.96%) |
Apr 25, 2005 | 5.472 | 5.669 | 5.457 | 5.646 | 4,455,160 | +0.20(+3.60%) |
Apr 22, 2005 | 5.593 | 5.637 | 5.410 | 5.450 | 3,759,000 | -0.17(-3.01%) |
Apr 21, 2005 | 5.616 | 5.733 | 5.500 | 5.619 | 6,092,340 | +0.06(+1.06%) |
Apr 20, 2005 | 5.461 | 5.771 | 5.416 | 5.560 | 7,186,820 | +0.14(+2.60%) |
Apr 19, 2005 | 5.292 | 5.455 | 5.275 | 5.419 | 3,792,570 | +0.14(+2.69%) |
Apr 18, 2005 | 5.395 | 5.508 | 5.251 | 5.277 | 6,809,300 | -0.14(-2.57%) |
Apr 15, 2005 | 5.570 | 5.585 | 5.403 | 5.416 | 5,893,290 | -0.16(-2.90%) |
Apr 14, 2005 | 5.599 | 5.638 | 5.323 | 5.578 | 8,607,360 | +0.16(+2.88%) |
Apr 13, 2005 | 5.593 | 5.595 | 5.409 | 5.422 | 2,994,810 | -0.12(-2.25%) |
Apr 12, 2005 | 5.594 | 5.607 | 5.452 | 5.547 | 5,446,690 | -0.05(-0.96%) |
Apr 11, 2005 | 5.595 | 5.612 | 5.540 | 5.601 | 2,428,030 | +0.06(+1.12%) |
Apr 08, 2005 | 5.589 | 5.680 | 5.525 | 5.539 | 2,162,860 | -0.05(-0.84%) |
Apr 07, 2005 | 5.535 | 5.616 | 5.503 | 5.586 | 1,581,450 | +0.08(+1.42%) |
Apr 06, 2005 | 5.532 | 5.698 | 5.495 | 5.508 | 3,143,210 | +0.02(+0.31%) |
Apr 05, 2005 | 5.669 | 5.691 | 5.475 | 5.491 | 4,411,190 | -0.21(-3.67%) |
Apr 04, 2005 | 5.488 | 5.745 | 5.451 | 5.700 | 4,905,270 | +0.17(+3.13%) |
Apr 01, 2005 | 5.441 | 5.600 | 5.441 | 5.527 | 6,009,390 | +0.10(+1.84%) |
Mar 31, 2005 | 5.511 | 5.533 | 5.398 | 5.427 | 3,644,870 | -0.07(-1.27%) |
Mar 30, 2005 | 5.615 | 5.625 | 5.345 | 5.497 | 18,242,170 | -0.07(-1.26%) |
Mar 29, 2005 | 5.962 | 6.112 | 5.514 | 5.567 | 15,049,930 | -0.39(-6.59%) |
Mar 28, 2005 | 5.935 | 6.048 | 5.925 | 5.960 | 3,002,400 | +0.03(+0.42%) |
Mar 24, 2005 | 5.909 | 6.067 | 5.860 | 5.935 | 3,397,630 | +0.09(+1.54%) |
Mar 23, 2005 | 5.818 | 5.955 | 5.777 | 5.845 | 3,763,070 | +0.00(+0.02%) |
Mar 22, 2005 | 5.940 | 6.000 | 5.825 | 5.844 | 2,493,800 | -0.10(-1.77%) |
Mar 21, 2005 | 6.014 | 6.057 | 5.881 | 5.949 | 5,297,040 | -0.06(-0.97%) |
Mar 18, 2005 | 6.149 | 6.184 | 6.005 | 6.007 | 15,580,550 | +0.23(+4.04%) |
Mar 17, 2005 | 6.108 | 6.200 | 5.709 | 5.774 | 18,058,740 | -0.33(-5.33%) |
Mar 16, 2005 | 6.130 | 6.470 | 5.917 | 6.099 | 41,831,060 | -0.98(-13.89%) |
Mar 15, 2005 | 7.113 | 7.370 | 7.026 | 7.083 | 6,622,520 | +0.00(+0.00%) |
Mar 14, 2005 | 6.746 | 7.114 | 6.742 | 7.083 | 12,062,020 | +0.59(+9.15%) |
Mar 11, 2005 | 6.621 | 6.621 | 6.429 | 6.489 | 4,707,170 | -0.12(-1.89%) |
Mar 10, 2005 | 6.758 | 6.758 | 6.542 | 6.614 | 4,377,430 | -0.09(-1.42%) |
Mar 09, 2005 | 6.840 | 6.869 | 6.709 | 6.709 | 2,710,040 | -0.12(-1.71%) |
Mar 08, 2005 | 7.031 | 7.050 | 6.787 | 6.826 | 2,672,610 | -0.21(-2.97%) |
Mar 07, 2005 | 7.025 | 7.144 | 6.975 | 7.035 | 3,456,090 | +0.01(+0.10%) |
Mar 04, 2005 | 7.089 | 7.149 | 6.997 | 7.028 | 2,526,380 | -0.00(-0.03%) |
Mar 03, 2005 | 6.985 | 7.063 | 6.911 | 7.030 | 4,004,020 | +0.08(+1.15%) |
Mar 02, 2005 | 7.157 | 7.194 | 6.870 | 6.950 | 6,488,070 | -0.22(-3.14%) |
Mar 01, 2005 | 7.127 | 7.259 | 7.042 | 7.175 | 4,274,390 | +0.10(+1.46%) |
Feb 28, 2005 | 7.136 | 7.321 | 7.022 | 7.072 | 4,172,160 | -0.09(-1.31%) |
Feb 25, 2005 | 7.081 | 7.188 | 6.989 | 7.166 | 2,409,350 | +0.12(+1.75%) |
Feb 24, 2005 | 7.014 | 7.124 | 6.918 | 7.043 | 3,175,660 | +0.01(+0.18%) |
Feb 23, 2005 | 7.146 | 7.146 | 6.951 | 7.030 | 3,985,120 | -0.07(-0.99%) |
Feb 22, 2005 | 7.045 | 7.227 | 7.040 | 7.100 | 3,625,310 | +0.00(+0.00%) |
Feb 18, 2005 | 7.088 | 7.174 | 7.063 | 7.100 | 2,864,490 | +0.01(+0.18%) |
Feb 17, 2005 | 7.184 | 7.261 | 7.049 | 7.087 | 3,293,740 | -0.07(-1.00%) |
Feb 16, 2005 | 7.180 | 7.248 | 7.077 | 7.159 | 3,363,300 | -0.02(-0.23%) |
Feb 15, 2005 | 7.181 | 7.189 | 7.044 | 7.175 | 4,038,550 | -0.01(-0.18%) |
Feb 14, 2005 | 6.960 | 7.194 | 6.934 | 7.188 | 5,489,880 | +0.26(+3.71%) |
Feb 11, 2005 | 6.805 | 6.981 | 6.598 | 6.931 | 6,913,540 | +0.13(+1.84%) |
Feb 10, 2005 | 6.922 | 6.991 | 6.700 | 6.806 | 11,018,810 | -0.04(-0.65%) |
Feb 09, 2005 | 7.202 | 7.338 | 6.820 | 6.850 | 18,875,540 | -0.80(-10.46%) |
Feb 08, 2005 | 7.471 | 7.674 | 7.409 | 7.650 | 5,077,750 | +0.18(+2.35%) |
Feb 07, 2005 | 7.633 | 7.696 | 7.390 | 7.474 | 4,570,600 | -0.14(-1.85%) |
Feb 04, 2005 | 7.373 | 7.625 | 7.330 | 7.615 | 8,679,470 | +0.21(+2.82%) |
Feb 03, 2005 | 7.142 | 7.464 | 7.100 | 7.406 | 7,241,200 | +0.21(+2.85%) |
Feb 02, 2005 | 7.210 | 7.229 | 7.025 | 7.201 | 5,183,480 | -0.00(-0.03%) |
Feb 01, 2005 | 7.310 | 7.310 | 7.160 | 7.203 | 7,281,750 | -0.07(-0.92%) |
Jan 31, 2005 | 7.050 | 7.292 | 6.910 | 7.270 | 19,429,460 | +0.33(+4.76%) |
Jan 28, 2005 | 7.766 | 7.975 | 6.785 | 6.940 | 85,816,832 | +0.44(+6.75%) |
Jan 27, 2005 | 6.303 | 6.664 | 6.295 | 6.501 | 12,131,820 | +0.31(+5.02%) |
Jan 26, 2005 | 5.945 | 6.194 | 5.910 | 6.190 | 4,748,190 | +0.25(+4.14%) |
Jan 25, 2005 | 5.855 | 5.961 | 5.827 | 5.944 | 2,828,630 | +0.18(+3.19%) |
Jan 24, 2005 | 5.944 | 6.000 | 5.747 | 5.760 | 3,014,850 | -0.12(-2.07%) |
Jan 21, 2005 | 5.940 | 6.000 | 5.826 | 5.882 | 2,398,060 | -0.07(-1.16%) |
Jan 20, 2005 | 5.830 | 5.971 | 5.811 | 5.951 | 2,753,100 | +0.07(+1.14%) |
Jan 19, 2005 | 6.007 | 6.039 | 5.831 | 5.884 | 3,638,080 | -0.04(-0.68%) |
Jan 18, 2005 | 5.824 | 5.944 | 5.763 | 5.924 | 2,369,350 | +0.11(+1.86%) |
Jan 14, 2005 | 5.714 | 5.818 | 5.710 | 5.816 | 2,026,240 | +0.12(+2.18%) |
Jan 13, 2005 | 5.726 | 5.825 | 5.673 | 5.692 | 2,395,850 | -0.07(-1.23%) |
Jan 12, 2005 | 5.685 | 5.791 | 5.577 | 5.763 | 2,731,890 | +0.09(+1.51%) |
Jan 11, 2005 | 5.777 | 5.800 | 5.586 | 5.677 | 3,613,420 | -0.08(-1.32%) |
Jan 10, 2005 | 5.778 | 5.836 | 5.687 | 5.753 | 3,448,710 | +0.12(+2.17%) |
Jan 07, 2005 | 5.675 | 5.730 | 5.532 | 5.631 | 3,582,650 | -0.06(-1.05%) |
Jan 06, 2005 | 5.680 | 5.854 | 5.670 | 5.691 | 4,521,450 | +0.05(+0.83%) |
Jan 05, 2005 | 5.717 | 5.787 | 5.481 | 5.644 | 5,654,350 | -0.04(-0.69%) |
Jan 04, 2005 | 5.885 | 5.907 | 5.624 | 5.683 | 4,727,150 | -0.16(-2.77%) |
Jan 03, 2005 | 6.045 | 6.169 | 5.829 | 5.845 | 5,395,270 | -0.18(-2.99%) |
Dec 31, 2004 | 6.163 | 6.196 | 6.024 | 6.025 | 2,608,000 | -0.14(-2.32%) |
Dec 30, 2004 | 6.203 | 6.209 | 6.122 | 6.168 | 1,596,000 | -0.03(-0.50%) |
Dec 29, 2004 | 6.209 | 6.209 | 6.131 | 6.199 | 1,589,000 | -0.00(-0.02%) |
Dec 28, 2004 | 6.165 | 6.238 | 6.122 | 6.200 | 1,707,000 | +0.02(+0.36%) |
Dec 27, 2004 | 6.098 | 6.190 | 6.003 | 6.178 | 2,286,000 | +0.10(+1.70%) |
Dec 23, 2004 | 6.053 | 6.175 | 6.039 | 6.075 | 1,531,000 | +0.01(+0.15%) |
Dec 22, 2004 | 6.179 | 6.313 | 6.059 | 6.066 | 3,809,000 | -0.07(-1.21%) |
Dec 21, 2004 | 6.066 | 6.150 | 6.033 | 6.140 | 2,270,000 | +0.10(+1.69%) |
Dec 20, 2004 | 5.981 | 6.100 | 5.970 | 6.038 | 4,296,000 | +0.07(+1.14%) |
Dec 17, 2004 | 5.927 | 6.081 | 5.920 | 5.970 | 4,269,000 | -0.04(-0.68%) |
Dec 16, 2004 | 6.051 | 6.144 | 5.932 | 6.011 | 6,806,000 | -0.08(-1.31%) |
Dec 15, 2004 | 5.800 | 6.165 | 5.798 | 6.091 | 22,292,000 | +0.47(+8.34%) |
Dec 14, 2004 | 6.200 | 6.200 | 5.616 | 5.622 | 31,484,000 | -0.97(-14.68%) |
Dec 13, 2004 | 6.440 | 6.589 | 6.399 | 6.589 | 3,667,000 | +0.20(+3.19%) |
Dec 10, 2004 | 6.300 | 6.432 | 6.100 | 6.385 | 4,090,000 | +0.08(+1.32%) |
Dec 09, 2004 | 6.105 | 6.325 | 6.060 | 6.302 | 4,302,000 | +0.12(+1.97%) |
Dec 08, 2004 | 6.357 | 6.357 | 6.137 | 6.180 | 6,193,000 | -0.18(-2.89%) |
Dec 07, 2004 | 6.594 | 6.693 | 6.286 | 6.364 | 5,020,000 | -0.21(-3.24%) |
Dec 06, 2004 | 6.496 | 6.628 | 6.481 | 6.577 | 3,805,000 | +0.08(+1.25%) |
Dec 03, 2004 | 6.769 | 6.797 | 6.268 | 6.496 | 11,237,000 | -0.24(-3.53%) |
Dec 02, 2004 | 6.836 | 7.112 | 6.641 | 6.734 | 10,696,000 | -0.04(-0.61%) |
Dec 01, 2004 | 6.510 | 6.849 | 6.499 | 6.775 | 7,383,000 | +0.32(+4.96%) |
Nov 30, 2004 | 6.460 | 6.517 | 6.408 | 6.455 | 2,424,000 | -0.01(-0.20%) |
Nov 29, 2004 | 6.550 | 6.770 | 6.416 | 6.468 | 3,397,000 | -0.03(-0.49%) |
Nov 26, 2004 | 6.483 | 6.537 | 6.427 | 6.500 | 969,000 | +0.08(+1.17%) |
Nov 24, 2004 | 6.408 | 6.474 | 6.281 | 6.425 | 3,847,000 | +0.06(+0.97%) |
Nov 23, 2004 | 6.486 | 6.547 | 6.334 | 6.363 | 3,562,000 | -0.16(-2.50%) |
Nov 22, 2004 | 6.378 | 6.538 | 6.220 | 6.526 | 4,495,000 | +0.16(+2.45%) |
Nov 19, 2004 | 6.627 | 6.653 | 6.311 | 6.370 | 4,194,000 | -0.31(-4.67%) |
Nov 18, 2004 | 6.699 | 6.700 | 6.579 | 6.682 | 3,069,000 | +0.03(+0.39%) |
Nov 17, 2004 | 6.605 | 6.782 | 6.605 | 6.656 | 3,913,000 | +0.07(+1.02%) |
Nov 16, 2004 | 6.604 | 6.680 | 6.476 | 6.589 | 5,338,000 | -0.12(-1.79%) |
Nov 15, 2004 | 6.638 | 6.749 | 6.603 | 6.709 | 3,924,000 | +0.03(+0.45%) |
Nov 12, 2004 | 6.475 | 6.699 | 6.415 | 6.679 | 5,217,000 | +0.18(+2.75%) |
Nov 11, 2004 | 6.545 | 6.634 | 6.376 | 6.500 | 5,384,000 | -0.02(-0.26%) |
Nov 10, 2004 | 6.337 | 6.599 | 6.310 | 6.517 | 7,641,000 | +0.26(+4.19%) |
Nov 09, 2004 | 6.265 | 6.346 | 6.150 | 6.255 | 3,590,000 | -0.04(-0.71%) |
Nov 08, 2004 | 6.300 | 6.414 | 6.190 | 6.300 | 3,632,000 | -0.01(-0.17%) |
Nov 05, 2004 | 6.318 | 6.380 | 6.185 | 6.311 | 3,795,000 | +0.07(+1.12%) |
Nov 04, 2004 | 6.170 | 6.275 | 6.025 | 6.241 | 9,329,000 | +0.02(+0.40%) |
Nov 03, 2004 | 6.446 | 6.657 | 6.160 | 6.216 | 11,870,000 | -0.06(-0.89%) |
Nov 02, 2004 | 6.040 | 6.470 | 5.966 | 6.272 | 12,032,000 | +0.25(+4.19%) |
Nov 01, 2004 | 6.006 | 6.080 | 5.883 | 6.020 | 4,867,000 | +0.02(+0.37%) |
Oct 29, 2004 | 6.051 | 6.180 | 5.927 | 5.998 | 9,952,000 | -0.23(-3.69%) |
Oct 28, 2004 | 6.080 | 6.468 | 6.040 | 6.228 | 14,929,000 | +0.11(+1.80%) |
Oct 27, 2004 | 5.685 | 6.450 | 5.561 | 6.118 | 59,390,000 | +1.45(+30.95%) |
Oct 26, 2004 | 4.700 | 4.742 | 4.607 | 4.672 | 9,220,000 | -0.04(-0.93%) |
Oct 25, 2004 | 4.513 | 4.770 | 4.496 | 4.716 | 3,716,000 | +0.17(+3.69%) |
Oct 22, 2004 | 4.650 | 4.723 | 4.520 | 4.548 | 2,441,000 | -0.09(-2.02%) |
Oct 21, 2004 | 4.498 | 4.738 | 4.441 | 4.642 | 5,498,000 | +0.18(+4.08%) |
Oct 20, 2004 | 4.439 | 4.499 | 4.402 | 4.460 | 2,496,000 | +0.01(+0.22%) |
Oct 19, 2004 | 4.439 | 4.540 | 4.420 | 4.450 | 2,378,000 | +0.05(+1.14%) |
Oct 18, 2004 | 4.281 | 4.417 | 4.250 | 4.400 | 1,675,000 | +0.08(+1.92%) |
Oct 15, 2004 | 4.296 | 4.400 | 4.254 | 4.317 | 2,461,000 | +0.02(+0.51%) |
Oct 14, 2004 | 4.359 | 4.471 | 4.286 | 4.295 | 2,449,000 | -0.08(-1.94%) |
Oct 13, 2004 | 4.338 | 4.477 | 4.328 | 4.380 | 7,402,000 | +0.12(+2.82%) |
Oct 12, 2004 | 4.160 | 4.324 | 4.120 | 4.260 | 2,651,000 | +0.03(+0.76%) |
Oct 11, 2004 | 4.255 | 4.300 | 4.200 | 4.228 | 1,493,000 | -0.02(-0.56%) |
Oct 08, 2004 | 4.255 | 4.322 | 4.213 | 4.252 | 3,547,000 | -0.02(-0.56%) |
Oct 07, 2004 | 4.384 | 4.384 | 4.180 | 4.276 | 6,948,000 | -0.24(-5.29%) |
Oct 06, 2004 | 4.599 | 4.599 | 4.456 | 4.515 | 5,217,000 | -0.03(-0.59%) |
Oct 05, 2004 | 4.463 | 4.623 | 4.445 | 4.542 | 4,825,000 | +0.04(+0.91%) |
Oct 04, 2004 | 4.267 | 4.573 | 4.260 | 4.501 | 8,661,000 | +0.31(+7.47%) |
Oct 01, 2004 | 4.155 | 4.210 | 4.090 | 4.188 | 2,542,000 | +0.08(+1.92%) |
Sep 30, 2004 | 4.150 | 4.175 | 4.062 | 4.109 | 1,405,000 | -0.02(-0.41%) |
Sep 29, 2004 | 3.957 | 4.148 | 3.942 | 4.126 | 3,424,000 | +0.16(+4.11%) |
Sep 28, 2004 | 4.028 | 4.065 | 3.928 | 3.963 | 2,837,000 | -0.08(-1.95%) |
Sep 27, 2004 | 4.075 | 4.104 | 3.991 | 4.042 | 3,072,000 | -0.04(-1.08%) |
Sep 24, 2004 | 4.200 | 4.230 | 4.084 | 4.086 | 2,918,000 | -0.10(-2.44%) |
Sep 23, 2004 | 4.270 | 4.325 | 4.123 | 4.188 | 3,701,000 | -0.01(-0.17%) |
Sep 22, 2004 | 4.250 | 4.270 | 4.146 | 4.195 | 4,038,000 | +0.01(+0.19%) |
Sep 21, 2004 | 4.221 | 4.298 | 4.169 | 4.187 | 3,056,000 | -0.02(-0.50%) |
Sep 20, 2004 | 4.071 | 4.252 | 4.063 | 4.208 | 3,484,000 | +0.11(+2.71%) |
Sep 17, 2004 | 4.216 | 4.216 | 4.067 | 4.097 | 4,437,000 | -0.09(-2.08%) |
Sep 16, 2004 | 4.265 | 4.300 | 4.129 | 4.184 | 4,453,000 | -0.06(-1.51%) |
Sep 15, 2004 | 4.372 | 4.383 | 4.227 | 4.248 | 4,185,000 | -0.15(-3.41%) |
Sep 14, 2004 | 4.250 | 4.444 | 4.243 | 4.398 | 8,214,000 | +0.08(+1.97%) |
Sep 13, 2004 | 3.952 | 4.375 | 3.920 | 4.313 | 22,370,000 | +0.60(+16.25%) |
Sep 10, 2004 | 3.527 | 3.724 | 3.486 | 3.710 | 3,354,000 | +0.20(+5.58%) |
Sep 09, 2004 | 3.438 | 3.525 | 3.355 | 3.514 | 1,533,000 | +0.11(+3.20%) |
Sep 08, 2004 | 3.420 | 3.469 | 3.400 | 3.405 | 2,754,000 | -0.04(-1.22%) |
Sep 07, 2004 | 3.342 | 3.479 | 3.341 | 3.447 | 1,855,000 | +0.12(+3.51%) |
Sep 03, 2004 | 3.463 | 3.500 | 3.303 | 3.330 | 1,354,000 | -0.15(-4.28%) |
Sep 02, 2004 | 3.489 | 3.490 | 3.409 | 3.479 | 997,000 | -0.01(-0.37%) |
Sep 01, 2004 | 3.454 | 3.545 | 3.424 | 3.492 | 1,902,000 | +0.03(+0.90%) |
Aug 31, 2004 | 3.440 | 3.502 | 3.417 | 3.461 | 1,703,000 | -0.00(-0.03%) |
Aug 30, 2004 | 3.550 | 3.550 | 3.445 | 3.462 | 1,505,000 | -0.08(-2.15%) |
Aug 27, 2004 | 3.500 | 3.541 | 3.490 | 3.538 | 982,000 | +0.06(+1.64%) |
Aug 26, 2004 | 3.530 | 3.545 | 3.478 | 3.481 | 2,276,000 | -0.06(-1.67%) |
Aug 25, 2004 | 3.467 | 3.584 | 3.440 | 3.540 | 1,946,000 | +0.08(+2.22%) |
Aug 24, 2004 | 3.438 | 3.524 | 3.430 | 3.463 | 2,643,000 | +0.03(+0.96%) |
Aug 23, 2004 | 3.494 | 3.514 | 3.407 | 3.430 | 1,764,000 | -0.04(-1.07%) |
Aug 20, 2004 | 3.355 | 3.488 | 3.338 | 3.467 | 2,908,790 | +0.13(+4.02%) |
Aug 19, 2004 | 3.381 | 3.450 | 3.331 | 3.333 | 2,561,000 | -0.09(-2.60%) |
Aug 18, 2004 | 3.184 | 3.450 | 3.152 | 3.422 | 4,453,000 | +0.22(+6.94%) |
Aug 17, 2004 | 3.065 | 3.259 | 2.957 | 3.200 | 7,115,000 | +0.18(+6.10%) |
Aug 16, 2004 | 3.075 | 3.130 | 2.966 | 3.016 | 6,304,000 | -0.09(-2.87%) |
Aug 13, 2004 | 3.165 | 3.210 | 3.075 | 3.105 | 4,022,000 | -0.05(-1.65%) |
Aug 12, 2004 | 3.319 | 3.365 | 3.149 | 3.157 | 3,956,000 | -0.20(-5.87%) |
Aug 11, 2004 | 3.353 | 3.408 | 3.206 | 3.354 | 2,864,000 | -0.10(-3.04%) |
Aug 10, 2004 | 3.313 | 3.485 | 3.311 | 3.459 | 2,497,000 | +0.12(+3.47%) |
Aug 09, 2004 | 3.320 | 3.391 | 3.270 | 3.343 | 2,460,940 | +0.02(+0.69%) |
Aug 06, 2004 | 3.540 | 3.589 | 3.300 | 3.320 | 7,643,000 | -0.31(-8.59%) |
Aug 05, 2004 | 3.764 | 3.788 | 3.600 | 3.632 | 2,959,000 | -0.17(-4.42%) |
Aug 04, 2004 | 3.700 | 3.857 | 3.638 | 3.800 | 2,503,000 | +0.08(+2.23%) |
Aug 03, 2004 | 3.993 | 4.030 | 3.711 | 3.717 | 3,937,840 | -0.29(-7.24%) |
Aug 02, 2004 | 4.029 | 4.053 | 3.931 | 4.007 | 2,798,000 | -0.01(-0.27%) |
Jul 30, 2004 | 3.940 | 4.033 | 3.883 | 4.018 | 3,225,000 | +0.10(+2.60%) |
Jul 29, 2004 | 3.800 | 3.939 | 3.794 | 3.916 | 4,953,000 | +0.11(+2.89%) |
Jul 28, 2004 | 3.615 | 3.831 | 3.601 | 3.806 | 14,136,000 | +0.05(+1.25%) |
Jul 27, 2004 | 3.659 | 3.800 | 3.625 | 3.759 | 6,603,000 | +0.11(+3.01%) |
Jul 26, 2004 | 3.567 | 3.654 | 3.555 | 3.649 | 3,775,000 | +0.13(+3.64%) |
Jul 23, 2004 | 3.717 | 3.728 | 3.485 | 3.521 | 4,138,000 | -0.22(-5.81%) |
Jul 22, 2004 | 3.745 | 3.797 | 3.649 | 3.738 | 1,547,000 | -0.04(-1.11%) |
Jul 21, 2004 | 3.852 | 3.908 | 3.707 | 3.780 | 2,537,000 | -0.10(-2.45%) |
Jul 20, 2004 | 3.726 | 3.879 | 3.720 | 3.875 | 2,654,000 | +0.13(+3.61%) |
Jul 19, 2004 | 3.720 | 3.783 | 3.676 | 3.740 | 2,260,000 | +0.03(+0.70%) |
Jul 16, 2004 | 3.838 | 3.882 | 3.672 | 3.714 | 3,280,000 | -0.14(-3.68%) |
Jul 15, 2004 | 3.871 | 3.932 | 3.828 | 3.856 | 1,783,000 | -0.01(-0.21%) |
Jul 14, 2004 | 3.821 | 3.945 | 3.772 | 3.864 | 2,751,000 | +0.01(+0.36%) |
Jul 13, 2004 | 3.850 | 3.944 | 3.776 | 3.850 | 3,079,000 | -0.00(-0.13%) |
Jul 12, 2004 | 3.836 | 3.872 | 3.749 | 3.855 | 2,899,000 | +0.00(+0.13%) |
Jul 09, 2004 | 3.810 | 3.979 | 3.804 | 3.850 | 2,104,000 | +0.05(+1.29%) |
Jul 08, 2004 | 3.810 | 3.881 | 3.744 | 3.801 | 3,654,000 | -0.07(-1.86%) |
Jul 07, 2004 | 3.822 | 3.948 | 3.822 | 3.873 | 5,054,000 | +0.03(+0.75%) |
Jul 06, 2004 | 4.000 | 4.020 | 3.810 | 3.844 | 6,376,000 | -0.23(-5.58%) |
Jul 02, 2004 | 4.140 | 4.161 | 4.008 | 4.071 | 3,173,000 | -0.08(-1.97%) |
Jul 01, 2004 | 4.244 | 4.259 | 4.144 | 4.153 | 3,223,000 | -0.12(-2.74%) |
Jun 30, 2004 | 4.195 | 4.300 | 4.133 | 4.270 | 4,368,000 | +0.07(+1.79%) |
Jun 29, 2004 | 4.269 | 4.335 | 4.186 | 4.195 | 4,492,000 | -0.09(-2.19%) |
Jun 28, 2004 | 4.500 | 4.500 | 4.240 | 4.289 | 6,506,000 | -0.26(-5.63%) |
Jun 25, 2004 | 4.281 | 4.546 | 4.257 | 4.545 | 5,866,000 | +0.27(+6.24%) |
Jun 24, 2004 | 4.280 | 4.373 | 4.236 | 4.278 | 3,809,000 | -0.07(-1.63%) |
Jun 23, 2004 | 4.309 | 4.366 | 4.260 | 4.349 | 2,857,000 | +0.05(+1.16%) |
Jun 22, 2004 | 4.275 | 4.305 | 4.160 | 4.299 | 2,820,000 | +0.04(+0.92%) |
Jun 21, 2004 | 4.228 | 4.300 | 4.221 | 4.260 | 3,212,000 | +0.02(+0.57%) |
Jun 18, 2004 | 4.115 | 4.309 | 4.100 | 4.236 | 5,981,000 | +0.14(+3.37%) |
Jun 17, 2004 | 4.102 | 4.221 | 4.071 | 4.098 | 6,940,000 | -0.03(-0.65%) |
Jun 16, 2004 | 4.393 | 4.405 | 4.113 | 4.125 | 13,173,000 | -0.29(-6.48%) |
Jun 15, 2004 | 4.493 | 4.549 | 4.390 | 4.411 | 4,453,000 | +0.02(+0.41%) |
Jun 14, 2004 | 4.550 | 4.554 | 4.351 | 4.393 | 3,439,000 | -0.16(-3.60%) |
Jun 10, 2004 | 4.630 | 4.669 | 4.517 | 4.557 | 2,708,000 | -0.03(-0.57%) |
Jun 09, 2004 | 4.795 | 4.845 | 4.581 | 4.583 | 3,802,000 | -0.22(-4.58%) |
Jun 08, 2004 | 4.785 | 4.861 | 4.764 | 4.803 | 2,407,000 | +0.02(+0.44%) |
Jun 07, 2004 | 4.717 | 4.800 | 4.717 | 4.782 | 2,525,000 | +0.10(+2.11%) |
Jun 04, 2004 | 4.723 | 4.744 | 4.635 | 4.683 | 3,039,000 | +0.03(+0.71%) |
Jun 03, 2004 | 4.834 | 4.834 | 4.647 | 4.650 | 2,478,000 | -0.20(-4.20%) |
Jun 02, 2004 | 4.880 | 4.920 | 4.821 | 4.854 | 2,034,000 | -0.04(-0.92%) |