Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.180 | 5.257 | 5.085 | 5.105 | 4,309,511 | -0.09(-1.68%) |
Jun 29, 2005 | 5.210 | 5.305 | 5.153 | 5.193 | 4,980,227 | +0.04(+0.82%) |
Jun 28, 2005 | 5.033 | 5.150 | 4.958 | 5.150 | 4,186,359 | +0.10(+2.07%) |
Jun 27, 2005 | 5.185 | 5.185 | 4.996 | 5.046 | 7,795,469 | -0.14(-2.69%) |
Jun 24, 2005 | 4.971 | 5.233 | 4.971 | 5.185 | 12,505,725 | +0.23(+4.58%) |
Jun 23, 2005 | 4.936 | 4.983 | 4.901 | 4.958 | 2,471,059 | -0.01(-0.30%) |
Jun 22, 2005 | 5.056 | 5.083 | 4.801 | 4.973 | 4,443,895 | -0.02(-0.40%) |
Jun 21, 2005 | 5.228 | 5.479 | 4.906 | 4.993 | 8,785,899 | -0.21(-3.98%) |
Jun 20, 2005 | 5.108 | 5.210 | 5.058 | 5.200 | 2,116,847 | +0.09(+1.86%) |
Jun 17, 2005 | 4.943 | 5.150 | 4.886 | 5.105 | 3,787,620 | +0.16(+3.28%) |
Jun 16, 2005 | 5.036 | 5.041 | 4.859 | 4.943 | 2,870,600 | -0.06(-1.29%) |
Jun 15, 2005 | 5.130 | 5.140 | 4.911 | 5.008 | 2,865,786 | -0.13(-2.48%) |
Jun 14, 2005 | 5.105 | 5.140 | 5.016 | 5.135 | 1,864,927 | +0.03(+0.59%) |
Jun 13, 2005 | 4.898 | 5.105 | 4.898 | 5.105 | 3,248,881 | +0.18(+3.75%) |
Jun 10, 2005 | 5.003 | 5.006 | 4.898 | 4.921 | 1,690,429 | -0.10(-2.03%) |
Jun 09, 2005 | 4.971 | 5.026 | 4.886 | 5.023 | 3,367,219 | +0.07(+1.41%) |
Jun 08, 2005 | 4.948 | 4.978 | 4.918 | 4.953 | 2,120,858 | +0.03(+0.61%) |
Jun 07, 2005 | 4.849 | 4.978 | 4.799 | 4.923 | 5,903,264 | -0.09(-1.79%) |
Jun 06, 2005 | 5.133 | 5.135 | 5.013 | 5.013 | 3,228,824 | -0.11(-2.14%) |
Jun 03, 2005 | 5.185 | 5.190 | 5.063 | 5.123 | 4,101,316 | -0.10(-1.96%) |
Jun 02, 2005 | 5.023 | 5.235 | 5.011 | 5.225 | 5,716,330 | +0.20(+3.97%) |
Jun 01, 2005 | 5.011 | 5.058 | 4.981 | 5.026 | 4,629,224 | -0.02(-0.40%) |
May 31, 2005 | 4.961 | 5.068 | 4.916 | 5.046 | 6,349,739 | +0.09(+1.91%) |
May 27, 2005 | 5.036 | 5.048 | 4.948 | 4.951 | 6,101,831 | -0.07(-1.39%) |
May 26, 2005 | 4.983 | 5.068 | 4.898 | 5.021 | 6,405,097 | +0.07(+1.41%) |
May 25, 2005 | 4.891 | 4.998 | 4.861 | 4.951 | 7,968,764 | +0.06(+1.33%) |
May 24, 2005 | 4.799 | 4.921 | 4.769 | 4.886 | 7,369,452 | +0.09(+1.92%) |
May 23, 2005 | 4.487 | 4.851 | 4.422 | 4.794 | 9,925,555 | +0.18(+4.00%) |
May 20, 2005 | 4.338 | 4.632 | 4.323 | 4.609 | 10,887,102 | +0.20(+4.46%) |
May 19, 2005 | 4.300 | 4.512 | 4.300 | 4.412 | 20,718,386 | +0.46(+11.74%) |
May 18, 2005 | 3.889 | 4.011 | 3.841 | 3.949 | 4,404,181 | +0.04(+1.15%) |
May 17, 2005 | 3.707 | 3.926 | 3.674 | 3.904 | 3,049,912 | +0.15(+4.12%) |
May 16, 2005 | 3.707 | 3.784 | 3.684 | 3.749 | 1,801,546 | +0.04(+1.08%) |
May 13, 2005 | 3.739 | 3.772 | 3.627 | 3.709 | 3,705,385 | -0.03(-0.73%) |
May 12, 2005 | 3.802 | 3.859 | 3.724 | 3.737 | 1,811,174 | -0.07(-1.96%) |
May 11, 2005 | 3.851 | 3.906 | 3.812 | 3.812 | 2,086,360 | -0.05(-1.35%) |
May 10, 2005 | 3.804 | 3.914 | 3.799 | 3.864 | 2,962,864 | +0.01(+0.39%) |
May 09, 2005 | 3.777 | 3.864 | 3.772 | 3.849 | 3,673,293 | +0.02(+0.59%) |
May 06, 2005 | 3.739 | 3.864 | 3.722 | 3.827 | 3,110,485 | +0.08(+2.27%) |
May 05, 2005 | 3.727 | 3.764 | 3.664 | 3.742 | 2,919,139 | +0.01(+0.20%) |
May 04, 2005 | 3.627 | 3.742 | 3.612 | 3.734 | 1,406,818 | +0.12(+3.38%) |
May 03, 2005 | 3.552 | 3.667 | 3.522 | 3.612 | 1,646,704 | +0.04(+1.26%) |
May 02, 2005 | 3.610 | 3.610 | 3.512 | 3.567 | 1,487,850 | -0.03(-0.83%) |
Apr 29, 2005 | 3.612 | 3.662 | 3.565 | 3.597 | 1,494,268 | -0.01(-0.41%) |
Apr 28, 2005 | 3.679 | 3.682 | 3.592 | 3.612 | 1,387,965 | -0.07(-1.83%) |
Apr 27, 2005 | 3.585 | 3.679 | 3.542 | 3.679 | 1,902,635 | +0.09(+2.57%) |
Apr 26, 2005 | 3.490 | 3.597 | 3.389 | 3.587 | 3,883,895 | +0.10(+2.79%) |
Apr 25, 2005 | 3.627 | 3.650 | 3.440 | 3.490 | 4,273,809 | -0.14(-3.78%) |
Apr 22, 2005 | 3.762 | 3.762 | 3.597 | 3.627 | 3,369,626 | -0.13(-3.58%) |
Apr 21, 2005 | 3.600 | 3.787 | 3.597 | 3.762 | 4,118,966 | +0.16(+4.50%) |
Apr 20, 2005 | 3.590 | 3.635 | 3.565 | 3.600 | 2,093,580 | -0.02(-0.48%) |
Apr 19, 2005 | 3.590 | 3.687 | 3.552 | 3.617 | 3,839,769 | -0.10(-2.62%) |
Apr 18, 2005 | 3.602 | 3.732 | 3.552 | 3.714 | 1,927,907 | +0.12(+3.26%) |
Apr 15, 2005 | 3.727 | 3.749 | 3.582 | 3.597 | 3,378,451 | -0.16(-4.25%) |
Apr 14, 2005 | 3.807 | 3.814 | 3.692 | 3.757 | 3,166,245 | -0.09(-2.46%) |
Apr 13, 2005 | 3.939 | 4.083 | 3.827 | 3.851 | 5,793,751 | -0.04(-1.15%) |
Apr 12, 2005 | 3.869 | 3.914 | 3.769 | 3.896 | 4,567,448 | +0.08(+2.09%) |
Apr 11, 2005 | 3.807 | 3.849 | 3.804 | 3.817 | 834,784 | -0.01(-0.33%) |
Apr 08, 2005 | 3.832 | 3.834 | 3.799 | 3.829 | 1,551,632 | -0.02(-0.52%) |
Apr 07, 2005 | 3.784 | 3.894 | 3.752 | 3.849 | 1,481,030 | +0.04(+1.11%) |
Apr 06, 2005 | 3.789 | 3.849 | 3.734 | 3.807 | 2,797,993 | +0.00(+0.07%) |
Apr 05, 2005 | 3.739 | 3.864 | 3.739 | 3.804 | 2,973,294 | +0.08(+2.07%) |
Apr 04, 2005 | 3.694 | 3.744 | 3.667 | 3.727 | 1,202,635 | -0.01(-0.33%) |
Apr 01, 2005 | 3.627 | 3.747 | 3.627 | 3.739 | 2,266,875 | +0.00(+0.07%) |
Mar 31, 2005 | 3.640 | 3.794 | 3.640 | 3.737 | 2,528,423 | +0.12(+3.38%) |
Mar 30, 2005 | 3.555 | 3.625 | 3.480 | 3.615 | 2,367,162 | +0.05(+1.54%) |
Mar 29, 2005 | 3.610 | 3.677 | 3.530 | 3.560 | 1,751,403 | -0.04(-1.11%) |
Mar 28, 2005 | 3.652 | 3.687 | 3.590 | 3.600 | 1,994,096 | -0.06(-1.77%) |
Mar 24, 2005 | 3.428 | 3.697 | 3.415 | 3.664 | 4,057,992 | -0.02(-0.68%) |
Mar 23, 2005 | 3.747 | 3.759 | 3.640 | 3.689 | 1,628,652 | -0.07(-1.99%) |
Mar 22, 2005 | 3.819 | 3.859 | 3.727 | 3.764 | 1,385,959 | -0.06(-1.56%) |
Mar 21, 2005 | 3.739 | 3.856 | 3.729 | 3.824 | 2,300,973 | +0.08(+2.20%) |
Mar 18, 2005 | 3.901 | 3.904 | 3.739 | 3.742 | 3,020,228 | -0.12(-3.16%) |
Mar 17, 2005 | 3.817 | 3.916 | 3.817 | 3.864 | 3,514,841 | +0.14(+3.68%) |
Mar 16, 2005 | 3.807 | 3.899 | 3.662 | 3.727 | 3,694,955 | -0.08(-2.10%) |
Mar 15, 2005 | 3.839 | 3.889 | 3.739 | 3.807 | 1,738,566 | -0.07(-1.74%) |
Mar 14, 2005 | 3.814 | 3.914 | 3.814 | 3.874 | 1,259,999 | +0.01(+0.26%) |
Mar 11, 2005 | 3.881 | 3.886 | 3.812 | 3.864 | 1,121,604 | +0.00(+0.06%) |
Mar 10, 2005 | 4.013 | 4.013 | 3.615 | 3.861 | 3,481,947 | -0.20(-4.85%) |
Mar 09, 2005 | 4.183 | 4.195 | 4.028 | 4.058 | 1,710,486 | -0.12(-2.98%) |
Mar 08, 2005 | 4.113 | 4.193 | 4.068 | 4.183 | 1,677,191 | +0.07(+1.82%) |
Mar 07, 2005 | 4.088 | 4.146 | 4.071 | 4.108 | 1,566,475 | -0.03(-0.72%) |
Mar 04, 2005 | 4.193 | 4.193 | 4.051 | 4.138 | 1,897,420 | -0.05(-1.31%) |
Mar 03, 2005 | 4.225 | 4.228 | 4.131 | 4.193 | 1,980,457 | -0.02(-0.53%) |
Mar 02, 2005 | 4.181 | 4.235 | 4.143 | 4.215 | 3,019,826 | +0.10(+2.36%) |
Mar 01, 2005 | 4.038 | 4.136 | 3.979 | 4.118 | 2,124,870 | +0.11(+2.86%) |
Feb 28, 2005 | 4.076 | 4.113 | 3.954 | 4.004 | 3,207,563 | -0.10(-2.49%) |
Feb 25, 2005 | 4.038 | 4.205 | 4.038 | 4.106 | 5,174,783 | +0.07(+1.67%) |
Feb 24, 2005 | 3.906 | 4.096 | 3.839 | 4.038 | 6,068,135 | +0.13(+3.38%) |
Feb 23, 2005 | 3.864 | 3.964 | 3.864 | 3.906 | 4,754,382 | -0.06(-1.45%) |
Feb 22, 2005 | 3.951 | 4.009 | 3.819 | 3.964 | 7,957,131 | -0.01(-0.31%) |
Feb 18, 2005 | 3.864 | 4.171 | 3.739 | 3.976 | 19,843,488 | +0.46(+13.12%) |
Feb 17, 2005 | 3.490 | 3.590 | 3.445 | 3.515 | 4,348,422 | +0.02(+0.71%) |
Feb 16, 2005 | 3.555 | 3.562 | 3.370 | 3.490 | 1,556,045 | -0.06(-1.82%) |
Feb 15, 2005 | 3.440 | 3.632 | 3.438 | 3.555 | 3,437,821 | +0.15(+4.47%) |
Feb 14, 2005 | 3.365 | 3.428 | 3.353 | 3.403 | 1,186,990 | +0.05(+1.49%) |
Feb 11, 2005 | 3.253 | 3.380 | 3.251 | 3.353 | 1,368,308 | +0.09(+2.91%) |
Feb 10, 2005 | 3.340 | 3.340 | 3.231 | 3.258 | 1,192,205 | -0.05(-1.43%) |
Feb 09, 2005 | 3.492 | 3.502 | 3.268 | 3.306 | 1,241,145 | -0.18(-5.22%) |
Feb 08, 2005 | 3.435 | 3.522 | 3.430 | 3.488 | 1,412,033 | +0.09(+2.72%) |
Feb 07, 2005 | 3.505 | 3.525 | 3.383 | 3.395 | 915,013 | -0.11(-3.13%) |
Feb 04, 2005 | 3.333 | 3.510 | 3.316 | 3.505 | 3,373,236 | +0.17(+5.16%) |
Feb 03, 2005 | 3.316 | 3.340 | 3.306 | 3.333 | 3,146,187 | +0.02(+0.53%) |
Feb 02, 2005 | 3.415 | 3.428 | 3.308 | 3.316 | 3,606,302 | -0.10(-2.92%) |
Feb 01, 2005 | 3.368 | 3.475 | 3.328 | 3.415 | 1,218,280 | +0.00(+0.00%) |
Jan 31, 2005 | 3.355 | 3.420 | 3.333 | 3.415 | 1,611,804 | +0.06(+1.78%) |
Jan 28, 2005 | 3.403 | 3.440 | 3.333 | 3.355 | 1,980,457 | -0.04(-1.17%) |
Jan 27, 2005 | 3.443 | 3.488 | 3.328 | 3.395 | 2,011,345 | -0.04(-1.30%) |
Jan 26, 2005 | 3.425 | 3.463 | 3.385 | 3.440 | 2,737,019 | +0.02(+0.51%) |
Jan 25, 2005 | 3.440 | 3.502 | 3.415 | 3.423 | 3,516,044 | -0.04(-1.22%) |
Jan 24, 2005 | 3.602 | 3.632 | 3.440 | 3.465 | 4,600,743 | -0.14(-3.81%) |
Jan 21, 2005 | 3.650 | 3.672 | 3.512 | 3.602 | 7,164,868 | -0.04(-1.10%) |
Jan 20, 2005 | 3.737 | 3.737 | 3.640 | 3.642 | 4,061,603 | -0.09(-2.53%) |
Jan 19, 2005 | 3.752 | 3.787 | 3.704 | 3.737 | 1,846,876 | -0.01(-0.40%) |
Jan 18, 2005 | 3.714 | 3.777 | 3.652 | 3.752 | 2,515,185 | +0.01(+0.33%) |
Jan 14, 2005 | 3.802 | 3.814 | 3.667 | 3.739 | 3,816,903 | -0.06(-1.64%) |
Jan 13, 2005 | 3.802 | 3.909 | 3.752 | 3.802 | 4,389,339 | +0.04(+0.99%) |
Jan 12, 2005 | 3.739 | 3.851 | 3.667 | 3.764 | 18,682,170 | -0.33(-8.04%) |
Jan 11, 2005 | 4.233 | 4.238 | 4.081 | 4.093 | 2,884,239 | -0.14(-3.30%) |
Jan 10, 2005 | 4.238 | 4.382 | 4.225 | 4.233 | 3,799,253 | -0.14(-3.25%) |
Jan 07, 2005 | 4.470 | 4.485 | 4.335 | 4.375 | 4,621,201 | -0.04(-0.96%) |
Jan 06, 2005 | 4.475 | 4.537 | 4.362 | 4.417 | 6,647,390 | -0.06(-1.28%) |
Jan 05, 2005 | 4.183 | 4.482 | 4.166 | 4.475 | 12,200,052 | +0.40(+9.72%) |
Jan 04, 2005 | 4.126 | 4.163 | 4.021 | 4.078 | 2,851,345 | -0.06(-1.45%) |
Jan 03, 2005 | 4.091 | 4.233 | 4.091 | 4.138 | 3,714,611 | -0.08(-2.01%) |
Dec 31, 2004 | 4.151 | 4.263 | 4.151 | 4.223 | 1,439,712 | +0.02(+0.47%) |
Dec 30, 2004 | 4.240 | 4.263 | 4.168 | 4.203 | 3,426,187 | -0.08(-1.81%) |
Dec 29, 2004 | 4.238 | 4.288 | 4.193 | 4.280 | 2,132,090 | -0.00(-0.06%) |
Dec 28, 2004 | 4.345 | 4.405 | 4.238 | 4.283 | 3,368,422 | -0.05(-1.09%) |
Dec 27, 2004 | 4.176 | 4.338 | 4.161 | 4.330 | 6,713,579 | +0.19(+4.58%) |
Dec 23, 2004 | 4.053 | 4.176 | 4.053 | 4.141 | 5,631,287 | +0.09(+2.22%) |
Dec 22, 2004 | 3.951 | 4.101 | 3.951 | 4.051 | 6,798,622 | +0.04(+0.93%) |
Dec 21, 2004 | 3.802 | 4.036 | 3.802 | 4.013 | 15,048,189 | +0.22(+5.92%) |
Dec 20, 2004 | 3.664 | 3.839 | 3.640 | 3.789 | 38,943,252 | -0.22(-5.59%) |
Dec 17, 2004 | 4.086 | 4.086 | 3.889 | 4.013 | 2,905,500 | -0.07(-1.71%) |
Dec 16, 2004 | 4.058 | 4.113 | 4.056 | 4.083 | 1,606,990 | +0.02(+0.61%) |
Dec 15, 2004 | 4.088 | 4.103 | 4.001 | 4.058 | 1,514,727 | -0.01(-0.37%) |
Dec 14, 2004 | 4.001 | 4.181 | 3.969 | 4.073 | 1,655,128 | +0.06(+1.49%) |
Dec 13, 2004 | 4.006 | 4.063 | 3.954 | 4.013 | 1,153,695 | +0.04(+1.13%) |
Dec 10, 2004 | 4.028 | 4.108 | 3.966 | 3.969 | 1,941,947 | -0.08(-2.09%) |
Dec 09, 2004 | 3.964 | 4.116 | 3.934 | 4.053 | 2,355,128 | +0.08(+2.14%) |
Dec 08, 2004 | 4.001 | 4.023 | 3.954 | 3.969 | 2,122,062 | -0.03(-0.81%) |
Dec 07, 2004 | 4.123 | 4.128 | 3.954 | 4.001 | 2,883,437 | -0.12(-3.02%) |
Dec 06, 2004 | 4.188 | 4.188 | 4.083 | 4.126 | 1,248,767 | -0.02(-0.48%) |
Dec 03, 2004 | 4.220 | 4.220 | 4.106 | 4.146 | 1,048,194 | -0.09(-2.12%) |
Dec 02, 2004 | 4.233 | 4.243 | 4.093 | 4.235 | 2,937,592 | +0.01(+0.30%) |
Dec 01, 2004 | 4.355 | 4.400 | 4.190 | 4.223 | 2,317,821 | -0.13(-2.98%) |
Nov 30, 2004 | 4.365 | 4.505 | 4.323 | 4.353 | 2,284,125 | -0.01(-0.23%) |
Nov 29, 2004 | 4.422 | 4.450 | 4.362 | 4.362 | 1,552,434 | -0.06(-1.30%) |
Nov 26, 2004 | 4.462 | 4.462 | 4.350 | 4.420 | 515,873 | -0.07(-1.50%) |
Nov 24, 2004 | 4.487 | 4.547 | 4.437 | 4.487 | 910,200 | +0.00(+0.11%) |
Nov 23, 2004 | 4.392 | 4.492 | 4.370 | 4.482 | 1,107,965 | +0.09(+2.04%) |
Nov 22, 2004 | 4.425 | 4.512 | 4.360 | 4.392 | 874,498 | -0.03(-0.73%) |
Nov 19, 2004 | 4.537 | 4.599 | 4.250 | 4.425 | 3,161,832 | -0.02(-0.39%) |
Nov 18, 2004 | 4.736 | 4.736 | 4.315 | 4.442 | 9,459,824 | -0.75(-14.49%) |
Nov 17, 2004 | 5.185 | 5.223 | 5.053 | 5.195 | 1,598,165 | +0.06(+1.21%) |
Nov 16, 2004 | 5.185 | 5.285 | 5.061 | 5.133 | 2,571,345 | -0.05(-1.01%) |
Nov 15, 2004 | 5.006 | 5.185 | 4.986 | 5.185 | 2,128,079 | +0.20(+4.00%) |
Nov 12, 2004 | 5.036 | 5.048 | 4.861 | 4.986 | 557,994 | -0.00(-0.10%) |
Nov 11, 2004 | 4.869 | 5.021 | 4.849 | 4.991 | 1,010,085 | +0.12(+2.51%) |
Nov 10, 2004 | 4.898 | 4.898 | 4.801 | 4.869 | 781,432 | +0.00(+0.00%) |
Nov 09, 2004 | 4.911 | 4.998 | 4.764 | 4.869 | 1,941,145 | -0.22(-4.26%) |
Nov 08, 2004 | 5.200 | 5.200 | 5.051 | 5.085 | 1,017,306 | -0.11(-2.21%) |
Nov 05, 2004 | 5.193 | 5.325 | 5.123 | 5.200 | 1,579,311 | +0.07(+1.36%) |
Nov 04, 2004 | 5.385 | 5.417 | 5.110 | 5.130 | 1,402,406 | -0.27(-5.03%) |
Nov 03, 2004 | 5.537 | 5.659 | 5.360 | 5.402 | 1,924,698 | -0.07(-1.32%) |
Nov 02, 2004 | 5.609 | 5.609 | 5.427 | 5.474 | 3,038,279 | +0.06(+1.20%) |
Nov 01, 2004 | 5.110 | 5.484 | 5.085 | 5.410 | 3,222,806 | +0.34(+6.79%) |
Oct 29, 2004 | 5.011 | 5.065 | 4.839 | 5.065 | 1,804,755 | +0.04(+0.84%) |
Oct 28, 2004 | 4.811 | 5.135 | 4.736 | 5.023 | 2,507,964 | +0.22(+4.57%) |
Oct 27, 2004 | 4.612 | 4.884 | 4.525 | 4.804 | 1,928,308 | +0.20(+4.44%) |
Oct 26, 2004 | 4.512 | 4.599 | 4.435 | 4.599 | 478,166 | +0.07(+1.65%) |
Oct 25, 2004 | 4.375 | 4.577 | 4.375 | 4.525 | 1,059,025 | +0.19(+4.31%) |
Oct 22, 2004 | 4.612 | 4.632 | 4.300 | 4.338 | 1,144,469 | -0.25(-5.43%) |
Oct 21, 2004 | 4.530 | 4.657 | 4.497 | 4.587 | 724,469 | +0.06(+1.38%) |
Oct 20, 2004 | 4.520 | 4.552 | 4.462 | 4.525 | 762,979 | -0.02(-0.44%) |
Oct 19, 2004 | 4.574 | 4.597 | 4.517 | 4.544 | 624,183 | -0.01(-0.33%) |
Oct 18, 2004 | 4.462 | 4.562 | 4.400 | 4.559 | 694,784 | +0.08(+1.72%) |
Oct 15, 2004 | 4.502 | 4.547 | 4.387 | 4.482 | 949,512 | -0.00(-0.06%) |
Oct 14, 2004 | 4.612 | 4.674 | 4.450 | 4.485 | 1,050,200 | -0.13(-2.76%) |
Oct 13, 2004 | 4.637 | 4.794 | 4.589 | 4.612 | 1,732,950 | +0.03(+0.60%) |
Oct 12, 2004 | 4.487 | 4.584 | 4.405 | 4.584 | 899,770 | +0.05(+1.16%) |
Oct 11, 2004 | 4.397 | 4.574 | 4.387 | 4.532 | 1,067,850 | +0.14(+3.18%) |
Oct 08, 2004 | 4.602 | 4.602 | 4.355 | 4.392 | 2,536,044 | -0.22(-4.76%) |
Oct 07, 2004 | 4.462 | 4.692 | 4.390 | 4.612 | 5,904,066 | +0.31(+7.25%) |
Oct 06, 2004 | 4.213 | 4.300 | 4.111 | 4.300 | 1,437,707 | +0.09(+2.07%) |
Oct 05, 2004 | 4.208 | 4.268 | 4.138 | 4.213 | 1,364,698 | +0.01(+0.18%) |
Oct 04, 2004 | 4.275 | 4.447 | 4.128 | 4.205 | 3,162,233 | +0.05(+1.32%) |
Oct 01, 2004 | 3.896 | 4.183 | 3.869 | 4.151 | 2,622,291 | +0.25(+6.53%) |
Sep 30, 2004 | 3.926 | 3.966 | 3.894 | 3.896 | 4,534,153 | -0.03(-0.76%) |
Sep 29, 2004 | 3.752 | 3.956 | 3.752 | 3.926 | 1,705,271 | +0.19(+5.00%) |
Sep 28, 2004 | 3.869 | 3.874 | 3.682 | 3.739 | 1,868,136 | -0.15(-3.78%) |
Sep 27, 2004 | 3.989 | 4.006 | 3.866 | 3.886 | 1,383,953 | -0.11(-2.81%) |
Sep 24, 2004 | 3.979 | 4.200 | 3.939 | 3.999 | 2,804,010 | +0.08(+2.10%) |
Sep 23, 2004 | 4.006 | 4.006 | 3.901 | 3.916 | 1,120,801 | -0.09(-2.24%) |
Sep 22, 2004 | 4.063 | 4.063 | 3.941 | 4.006 | 2,082,749 | -0.07(-1.77%) |
Sep 21, 2004 | 4.001 | 4.213 | 4.001 | 4.078 | 2,333,867 | +0.09(+2.19%) |
Sep 20, 2004 | 3.926 | 4.013 | 3.911 | 3.991 | 598,910 | +0.08(+2.17%) |
Sep 17, 2004 | 4.038 | 4.041 | 3.699 | 3.906 | 4,500,456 | -0.15(-3.63%) |
Sep 16, 2004 | 4.076 | 4.111 | 4.004 | 4.053 | 2,525,615 | -0.02(-0.49%) |
Sep 15, 2004 | 3.969 | 4.273 | 3.914 | 4.073 | 4,159,081 | +0.11(+2.70%) |
Sep 14, 2004 | 3.789 | 4.011 | 3.739 | 3.966 | 2,057,878 | +0.18(+4.67%) |
Sep 13, 2004 | 3.590 | 3.864 | 3.590 | 3.789 | 4,357,648 | +0.24(+6.67%) |
Sep 10, 2004 | 3.278 | 3.565 | 3.278 | 3.552 | 2,803,208 | +0.27(+8.20%) |
Sep 09, 2004 | 3.301 | 3.316 | 3.233 | 3.283 | 2,536,446 | -0.02(-0.53%) |
Sep 08, 2004 | 3.323 | 3.323 | 3.278 | 3.301 | 551,575 | -0.05(-1.41%) |
Sep 07, 2004 | 3.430 | 3.430 | 3.340 | 3.348 | 1,196,618 | -0.08(-2.33%) |
Sep 03, 2004 | 3.465 | 3.475 | 3.395 | 3.428 | 926,647 | -0.03(-1.01%) |
Sep 02, 2004 | 3.311 | 3.483 | 3.311 | 3.463 | 1,001,661 | +0.14(+4.20%) |
Sep 01, 2004 | 3.291 | 3.323 | 3.281 | 3.323 | 514,269 | +0.08(+2.54%) |
Aug 31, 2004 | 3.291 | 3.303 | 3.166 | 3.241 | 876,905 | -0.04(-1.29%) |
Aug 30, 2004 | 3.296 | 3.306 | 3.256 | 3.283 | 607,736 | +0.00(+0.15%) |
Aug 27, 2004 | 3.241 | 3.293 | 3.216 | 3.278 | 464,928 | +0.06(+1.94%) |
Aug 26, 2004 | 3.233 | 3.241 | 3.193 | 3.216 | 472,549 | -0.01(-0.46%) |
Aug 25, 2004 | 3.191 | 3.253 | 3.116 | 3.231 | 1,204,240 | +0.05(+1.49%) |
Aug 24, 2004 | 3.141 | 3.186 | 3.096 | 3.183 | 1,075,472 | +0.07(+2.16%) |
Aug 23, 2004 | 3.166 | 3.228 | 3.081 | 3.116 | 1,130,830 | -0.02(-0.79%) |
Aug 20, 2004 | 3.116 | 3.291 | 2.964 | 3.141 | 4,046,359 | +0.11(+3.53%) |
Aug 19, 2004 | 2.979 | 3.054 | 2.917 | 3.034 | 1,314,154 | +0.05(+1.84%) |
Aug 18, 2004 | 2.717 | 3.029 | 2.662 | 2.979 | 1,702,463 | +0.24(+8.93%) |
Aug 17, 2004 | 2.463 | 2.740 | 2.463 | 2.735 | 2,976,503 | +0.31(+12.86%) |
Aug 16, 2004 | 2.393 | 2.455 | 2.244 | 2.423 | 2,177,420 | +0.03(+1.36%) |
Aug 13, 2004 | 2.490 | 2.505 | 2.361 | 2.391 | 2,503,150 | -0.10(-4.00%) |
Aug 12, 2004 | 2.672 | 2.675 | 2.473 | 2.490 | 1,582,520 | -0.16(-5.93%) |
Aug 11, 2004 | 2.730 | 2.730 | 2.640 | 2.647 | 626,188 | -0.09(-3.45%) |
Aug 10, 2004 | 2.742 | 2.752 | 2.712 | 2.742 | 735,300 | +0.00(+0.09%) |
Aug 09, 2004 | 2.730 | 2.755 | 2.707 | 2.740 | 1,124,813 | +0.05(+2.04%) |
Aug 06, 2004 | 2.717 | 2.742 | 2.670 | 2.685 | 1,802,348 | -0.03(-1.19%) |
Aug 05, 2004 | 2.989 | 2.989 | 2.662 | 2.717 | 3,039,081 | -0.27(-9.01%) |
Aug 04, 2004 | 3.024 | 3.029 | 2.979 | 2.986 | 2,754,669 | -0.04(-1.24%) |
Aug 03, 2004 | 3.191 | 3.263 | 2.989 | 3.024 | 2,952,835 | -0.17(-5.31%) |
Aug 02, 2004 | 3.236 | 3.261 | 3.134 | 3.193 | 1,301,317 | -0.05(-1.54%) |
Jul 30, 2004 | 3.231 | 3.291 | 3.129 | 3.243 | 817,535 | +0.01(+0.39%) |
Jul 29, 2004 | 3.241 | 3.328 | 3.228 | 3.231 | 910,601 | -0.01(-0.23%) |
Jul 28, 2004 | 3.253 | 3.296 | 3.141 | 3.238 | 1,539,197 | -0.04(-1.14%) |
Jul 27, 2004 | 3.335 | 3.348 | 3.266 | 3.276 | 753,352 | -0.03(-1.05%) |
Jul 26, 2004 | 3.378 | 3.378 | 3.211 | 3.311 | 1,289,684 | +0.06(+1.84%) |
Jul 23, 2004 | 3.228 | 3.365 | 3.178 | 3.251 | 1,679,197 | +0.01(+0.46%) |
Jul 22, 2004 | 2.879 | 3.286 | 2.817 | 3.236 | 9,852,947 | +0.32(+10.94%) |
Jul 21, 2004 | 4.013 | 4.013 | 2.755 | 2.917 | 25,531,336 | -1.07(-26.88%) |
Jul 16, 2004 | 3.839 | 4.088 | 3.729 | 3.989 | 3,288,193 | +0.16(+4.30%) |
Jul 15, 2004 | 3.926 | 3.939 | 3.724 | 3.824 | 1,811,174 | -0.08(-1.98%) |
Jul 14, 2004 | 4.001 | 4.001 | 3.884 | 3.901 | 2,372,778 | -0.11(-2.67%) |
Jul 13, 2004 | 4.173 | 4.173 | 4.009 | 4.009 | 1,678,795 | -0.17(-4.00%) |
Jul 12, 2004 | 4.138 | 4.195 | 4.026 | 4.176 | 783,036 | +0.09(+2.13%) |
Jul 09, 2004 | 3.974 | 4.131 | 3.964 | 4.088 | 598,509 | +0.16(+4.19%) |
Jul 08, 2004 | 4.066 | 4.066 | 3.904 | 3.924 | 2,185,443 | -0.14(-3.49%) |
Jul 07, 2004 | 4.213 | 4.213 | 4.001 | 4.066 | 1,792,721 | -0.17(-4.06%) |
Jul 06, 2004 | 4.220 | 4.238 | 4.108 | 4.238 | 1,220,286 | +0.00(+0.12%) |
Jul 02, 2004 | 4.013 | 4.233 | 4.001 | 4.233 | 996,045 | +0.24(+5.93%) |