Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.424 | 9.609 | 9.277 | 9.357 | 333,352 | +0.06(+0.61%) |
Apr 28, 2005 | 9.474 | 9.615 | 9.297 | 9.300 | 306,318 | -0.26(-2.70%) |
Apr 27, 2005 | 9.518 | 9.713 | 9.391 | 9.558 | 384,836 | +0.04(+0.42%) |
Apr 26, 2005 | 9.786 | 9.790 | 9.324 | 9.518 | 549,624 | -0.35(-3.57%) |
Apr 25, 2005 | 8.770 | 9.890 | 8.737 | 9.870 | 812,808 | +1.23(+14.29%) |
Apr 22, 2005 | 9.340 | 9.340 | 8.458 | 8.636 | 447,253 | -0.70(-7.51%) |
Apr 21, 2005 | 8.888 | 9.401 | 8.703 | 9.337 | 497,544 | +1.04(+12.48%) |
Apr 20, 2005 | 8.686 | 8.710 | 8.301 | 8.301 | 247,281 | -0.37(-4.29%) |
Apr 19, 2005 | 8.586 | 8.770 | 8.576 | 8.673 | 332,955 | +0.08(+0.98%) |
Apr 18, 2005 | 8.368 | 8.649 | 8.301 | 8.589 | 353,429 | +0.36(+4.32%) |
Apr 15, 2005 | 8.529 | 8.529 | 8.116 | 8.234 | 373,307 | -0.30(-3.46%) |
Apr 14, 2005 | 8.820 | 8.857 | 8.529 | 8.529 | 331,563 | -0.30(-3.42%) |
Apr 13, 2005 | 9.122 | 9.139 | 8.817 | 8.831 | 140,536 | -0.28(-3.06%) |
Apr 12, 2005 | 8.904 | 9.159 | 8.787 | 9.109 | 285,645 | +0.16(+1.84%) |
Apr 11, 2005 | 9.079 | 9.116 | 8.945 | 8.945 | 215,079 | -0.13(-1.48%) |
Apr 08, 2005 | 9.340 | 9.350 | 9.072 | 9.079 | 169,956 | -0.30(-3.22%) |
Apr 07, 2005 | 9.257 | 9.471 | 9.166 | 9.381 | 191,026 | +0.16(+1.71%) |
Apr 06, 2005 | 9.374 | 9.542 | 9.223 | 9.223 | 196,990 | -0.12(-1.26%) |
Apr 05, 2005 | 9.189 | 9.374 | 9.189 | 9.340 | 213,488 | +0.18(+2.01%) |
Apr 04, 2005 | 9.072 | 9.233 | 8.924 | 9.156 | 212,296 | +0.04(+0.44%) |
Apr 01, 2005 | 9.156 | 9.173 | 8.938 | 9.116 | 209,314 | -0.01(-0.07%) |
Mar 31, 2005 | 9.169 | 9.203 | 9.035 | 9.122 | 236,944 | -0.05(-0.51%) |
Mar 30, 2005 | 8.888 | 9.173 | 8.888 | 9.169 | 324,407 | +0.31(+3.48%) |
Mar 29, 2005 | 9.273 | 9.273 | 8.844 | 8.861 | 427,375 | -0.41(-4.45%) |
Mar 28, 2005 | 9.474 | 9.474 | 9.270 | 9.273 | 129,802 | -0.20(-2.12%) |
Mar 24, 2005 | 9.290 | 9.575 | 9.257 | 9.474 | 300,156 | +0.23(+2.50%) |
Mar 23, 2005 | 9.407 | 9.407 | 9.149 | 9.243 | 294,590 | -0.25(-2.62%) |
Mar 22, 2005 | 9.424 | 9.632 | 9.414 | 9.491 | 264,773 | +0.10(+1.07%) |
Mar 21, 2005 | 9.458 | 9.458 | 9.324 | 9.391 | 266,364 | -0.09(-0.96%) |
Mar 18, 2005 | 9.538 | 9.562 | 9.364 | 9.481 | 393,383 | -0.05(-0.56%) |
Mar 17, 2005 | 9.508 | 9.568 | 9.444 | 9.535 | 105,750 | +0.04(+0.46%) |
Mar 16, 2005 | 9.625 | 9.676 | 9.448 | 9.491 | 153,656 | -0.17(-1.80%) |
Mar 15, 2005 | 9.760 | 9.867 | 9.589 | 9.666 | 242,709 | -0.03(-0.28%) |
Mar 14, 2005 | 9.713 | 9.743 | 9.558 | 9.693 | 217,861 | -0.02(-0.21%) |
Mar 11, 2005 | 9.474 | 9.716 | 9.474 | 9.713 | 153,059 | +0.25(+2.62%) |
Mar 10, 2005 | 9.807 | 9.817 | 9.458 | 9.464 | 139,741 | -0.41(-4.14%) |
Mar 09, 2005 | 9.877 | 9.971 | 9.776 | 9.874 | 189,237 | -0.05(-0.47%) |
Mar 08, 2005 | 9.810 | 9.967 | 9.676 | 9.921 | 297,572 | +0.11(+1.13%) |
Mar 07, 2005 | 9.860 | 9.911 | 9.786 | 9.810 | 260,798 | -0.12(-1.18%) |
Mar 04, 2005 | 9.760 | 10.01 | 9.753 | 9.927 | 197,188 | +0.19(+1.93%) |
Mar 03, 2005 | 9.609 | 9.790 | 9.575 | 9.739 | 247,082 | +0.14(+1.43%) |
Mar 02, 2005 | 9.474 | 9.760 | 9.474 | 9.602 | 194,406 | -0.16(-1.61%) |
Mar 01, 2005 | 9.474 | 9.813 | 9.474 | 9.760 | 269,942 | +0.26(+2.75%) |
Feb 28, 2005 | 9.599 | 9.729 | 9.458 | 9.498 | 346,670 | -0.11(-1.19%) |
Feb 25, 2005 | 9.374 | 9.642 | 9.257 | 9.612 | 347,267 | +0.20(+2.14%) |
Feb 24, 2005 | 9.240 | 9.411 | 8.924 | 9.411 | 306,517 | +0.19(+2.04%) |
Feb 23, 2005 | 9.240 | 9.441 | 9.072 | 9.223 | 346,670 | +0.03(+0.29%) |
Feb 22, 2005 | 9.733 | 9.743 | 9.069 | 9.196 | 324,407 | -0.54(-5.51%) |
Feb 18, 2005 | 9.817 | 9.827 | 9.659 | 9.733 | 197,188 | -0.08(-0.82%) |
Feb 17, 2005 | 9.964 | 9.971 | 9.773 | 9.813 | 320,829 | -0.15(-1.51%) |
Feb 16, 2005 | 9.763 | 10.07 | 9.726 | 9.964 | 323,214 | +0.20(+2.06%) |
Feb 15, 2005 | 9.763 | 9.847 | 9.693 | 9.763 | 245,094 | -0.00(-0.03%) |
Feb 14, 2005 | 9.625 | 9.793 | 9.622 | 9.766 | 254,238 | +0.02(+0.24%) |
Feb 11, 2005 | 9.414 | 9.817 | 9.320 | 9.743 | 307,113 | +0.20(+2.15%) |
Feb 10, 2005 | 9.474 | 9.599 | 9.324 | 9.538 | 261,593 | +0.11(+1.17%) |
Feb 09, 2005 | 9.837 | 9.840 | 9.424 | 9.428 | 225,018 | -0.41(-4.13%) |
Feb 08, 2005 | 9.843 | 9.978 | 9.827 | 9.833 | 247,678 | -0.01(-0.10%) |
Feb 07, 2005 | 9.830 | 9.914 | 9.736 | 9.843 | 223,427 | +0.01(+0.14%) |
Feb 04, 2005 | 9.542 | 9.860 | 9.515 | 9.830 | 267,755 | +0.23(+2.45%) |
Feb 03, 2005 | 9.575 | 9.672 | 9.387 | 9.595 | 209,513 | +0.07(+0.74%) |
Feb 02, 2005 | 9.407 | 9.656 | 9.357 | 9.525 | 334,346 | +0.07(+0.78%) |
Feb 01, 2005 | 9.592 | 9.723 | 9.411 | 9.451 | 439,500 | -0.25(-2.63%) |
Jan 31, 2005 | 9.340 | 9.753 | 9.340 | 9.706 | 403,322 | +0.40(+4.29%) |
Jan 28, 2005 | 9.407 | 9.518 | 9.136 | 9.307 | 353,628 | -0.07(-0.75%) |
Jan 27, 2005 | 9.391 | 9.491 | 9.260 | 9.377 | 311,288 | -0.08(-0.85%) |
Jan 26, 2005 | 9.357 | 9.458 | 9.273 | 9.458 | 351,242 | +0.11(+1.22%) |
Jan 25, 2005 | 9.223 | 9.605 | 9.223 | 9.344 | 361,380 | +0.17(+1.90%) |
Jan 24, 2005 | 9.478 | 9.508 | 9.146 | 9.169 | 299,162 | -0.29(-3.08%) |
Jan 21, 2005 | 9.478 | 9.595 | 9.424 | 9.461 | 352,037 | -0.02(-0.18%) |
Jan 20, 2005 | 9.625 | 9.625 | 9.357 | 9.478 | 468,920 | -0.15(-1.53%) |
Jan 19, 2005 | 9.693 | 9.884 | 9.575 | 9.625 | 670,283 | -0.07(-0.73%) |
Jan 18, 2005 | 9.200 | 10.06 | 9.119 | 9.696 | 1,400,001 | +0.54(+5.90%) |
Jan 14, 2005 | 8.391 | 9.156 | 8.368 | 9.156 | 1,893,172 | +1.38(+17.77%) |
Jan 13, 2005 | 7.875 | 8.016 | 7.640 | 7.774 | 701,491 | -0.07(-0.94%) |
Jan 12, 2005 | 7.915 | 7.952 | 7.663 | 7.848 | 449,042 | -0.07(-0.85%) |
Jan 11, 2005 | 8.150 | 8.254 | 7.898 | 7.915 | 418,430 | -0.26(-3.24%) |
Jan 10, 2005 | 7.781 | 8.301 | 7.771 | 8.180 | 588,585 | +0.17(+2.09%) |
Jan 07, 2005 | 8.334 | 8.338 | 8.012 | 8.012 | 448,843 | -0.27(-3.28%) |
Jan 06, 2005 | 8.368 | 8.502 | 8.234 | 8.284 | 303,734 | +0.06(+0.69%) |
Jan 05, 2005 | 8.532 | 8.532 | 8.227 | 8.227 | 346,472 | -0.30(-3.50%) |
Jan 04, 2005 | 8.720 | 8.753 | 8.455 | 8.525 | 357,007 | -0.17(-2.00%) |
Jan 03, 2005 | 9.166 | 9.166 | 8.576 | 8.700 | 858,527 | -0.49(-5.33%) |
Dec 31, 2004 | 9.216 | 9.233 | 9.102 | 9.189 | 323,413 | -0.01(-0.07%) |
Dec 30, 2004 | 9.223 | 9.257 | 9.055 | 9.196 | 515,036 | -0.05(-0.58%) |
Dec 29, 2004 | 9.964 | 9.964 | 9.129 | 9.250 | 944,797 | -0.71(-7.14%) |
Dec 28, 2004 | 9.796 | 10.02 | 9.451 | 9.961 | 1,009,400 | +0.16(+1.68%) |
Dec 27, 2004 | 10.10 | 10.13 | 9.796 | 9.796 | 270,737 | -0.29(-2.89%) |
Dec 23, 2004 | 10.01 | 10.16 | 9.773 | 10.09 | 248,076 | +0.08(+0.77%) |
Dec 22, 2004 | 10.33 | 10.33 | 9.773 | 10.01 | 514,241 | -0.32(-3.05%) |
Dec 21, 2004 | 10.13 | 10.73 | 10.13 | 10.33 | 552,804 | +0.24(+2.43%) |
Dec 20, 2004 | 9.880 | 10.13 | 9.800 | 10.08 | 249,666 | +3.49(+53.02%) |
Dec 17, 2004 | 6.693 | 6.693 | 6.515 | 6.588 | 330,967 | -0.12(-1.82%) |
Dec 16, 2004 | 6.641 | 6.711 | 6.563 | 6.711 | 586,796 | +0.05(+0.81%) |
Dec 15, 2004 | 6.463 | 6.679 | 6.454 | 6.657 | 214,681 | +0.19(+3.00%) |
Dec 14, 2004 | 6.499 | 6.499 | 6.402 | 6.463 | 340,508 | -0.05(-0.82%) |
Dec 13, 2004 | 6.454 | 6.524 | 6.357 | 6.517 | 231,677 | +0.06(+0.85%) |
Dec 10, 2004 | 6.462 | 6.481 | 6.360 | 6.462 | 153,556 | -0.02(-0.25%) |
Dec 09, 2004 | 6.459 | 6.521 | 6.320 | 6.478 | 226,608 | +0.02(+0.32%) |
Dec 08, 2004 | 6.380 | 6.481 | 6.380 | 6.457 | 372,412 | +0.09(+1.45%) |
Dec 07, 2004 | 6.409 | 6.606 | 6.357 | 6.365 | 369,729 | -0.04(-0.60%) |
Dec 06, 2004 | 6.484 | 6.486 | 6.351 | 6.404 | 305,026 | -0.08(-1.24%) |
Dec 03, 2004 | 6.521 | 6.623 | 6.484 | 6.484 | 288,329 | -0.04(-0.57%) |
Dec 02, 2004 | 6.629 | 6.715 | 6.503 | 6.521 | 431,748 | -0.11(-1.60%) |
Dec 01, 2004 | 6.207 | 6.764 | 6.165 | 6.627 | 893,611 | +0.42(+6.75%) |
Nov 30, 2004 | 6.307 | 6.365 | 6.165 | 6.208 | 463,652 | -0.10(-1.54%) |
Nov 29, 2004 | 6.228 | 6.378 | 6.216 | 6.305 | 525,969 | +0.08(+1.24%) |
Nov 26, 2004 | 6.216 | 6.275 | 6.187 | 6.228 | 98,992 | -0.00(-0.05%) |
Nov 24, 2004 | 6.231 | 6.275 | 6.196 | 6.231 | 274,315 | +0.01(+0.12%) |
Nov 23, 2004 | 6.007 | 6.238 | 5.992 | 6.223 | 490,785 | +0.22(+3.60%) |
Nov 22, 2004 | 5.982 | 6.029 | 5.907 | 6.007 | 330,669 | +0.03(+0.42%) |
Nov 19, 2004 | 5.962 | 6.022 | 5.880 | 5.982 | 358,995 | -0.00(-0.03%) |
Nov 18, 2004 | 6.070 | 6.071 | 5.934 | 5.983 | 394,179 | -0.08(-1.35%) |
Nov 17, 2004 | 5.785 | 6.086 | 5.785 | 6.065 | 1,047,765 | +0.30(+5.12%) |
Nov 16, 2004 | 6.035 | 6.082 | 5.757 | 5.770 | 886,753 | -0.27(-4.54%) |
Nov 15, 2004 | 5.940 | 6.089 | 5.931 | 6.044 | 619,892 | +0.12(+2.04%) |
Nov 12, 2004 | 5.848 | 5.962 | 5.798 | 5.924 | 444,867 | +0.09(+1.56%) |
Nov 11, 2004 | 5.716 | 5.943 | 5.716 | 5.833 | 533,125 | +0.12(+2.14%) |
Nov 10, 2004 | 5.694 | 5.783 | 5.664 | 5.710 | 268,053 | +0.00(+0.00%) |
Nov 09, 2004 | 5.633 | 5.734 | 5.567 | 5.710 | 437,711 | +0.09(+1.65%) |
Nov 08, 2004 | 5.582 | 5.649 | 5.573 | 5.618 | 713,816 | +0.04(+0.64%) |
Nov 05, 2004 | 5.575 | 5.590 | 5.555 | 5.582 | 363,765 | +0.01(+0.13%) |
Nov 04, 2004 | 5.539 | 5.605 | 5.539 | 5.575 | 421,014 | +0.04(+0.65%) |
Nov 03, 2004 | 5.537 | 5.591 | 5.494 | 5.539 | 700,398 | +0.01(+0.27%) |
Nov 02, 2004 | 5.515 | 5.578 | 5.485 | 5.524 | 407,000 | +0.01(+0.19%) |
Nov 01, 2004 | 5.567 | 5.579 | 5.494 | 5.514 | 455,005 | -0.03(-0.56%) |
Oct 29, 2004 | 5.657 | 5.724 | 5.506 | 5.545 | 445,464 | -0.10(-1.85%) |
Oct 28, 2004 | 5.515 | 5.649 | 5.493 | 5.649 | 171,148 | +0.11(+1.94%) |
Oct 27, 2004 | 5.515 | 5.582 | 5.508 | 5.542 | 479,157 | +0.04(+0.76%) |
Oct 26, 2004 | 5.524 | 5.575 | 5.500 | 5.500 | 573,676 | -0.01(-0.16%) |
Oct 25, 2004 | 5.381 | 5.567 | 5.381 | 5.509 | 592,461 | +0.14(+2.67%) |
Oct 22, 2004 | 5.381 | 5.463 | 5.366 | 5.366 | 334,247 | -0.03(-0.58%) |
Oct 21, 2004 | 5.150 | 5.414 | 5.142 | 5.397 | 354,522 | +0.25(+4.80%) |
Oct 20, 2004 | 5.098 | 5.177 | 4.973 | 5.150 | 589,777 | +0.05(+1.02%) |
Oct 19, 2004 | 5.366 | 5.411 | 5.008 | 5.098 | 723,357 | -0.30(-5.52%) |
Oct 18, 2004 | 5.456 | 5.485 | 5.371 | 5.396 | 313,375 | -0.05(-0.88%) |
Oct 15, 2004 | 5.277 | 5.479 | 5.268 | 5.444 | 305,324 | +0.15(+2.82%) |
Oct 14, 2004 | 5.409 | 5.409 | 5.292 | 5.295 | 318,146 | -0.11(-2.09%) |
Oct 13, 2004 | 5.450 | 5.457 | 5.359 | 5.408 | 320,233 | -0.03(-0.49%) |
Oct 12, 2004 | 5.433 | 5.470 | 5.399 | 5.435 | 104,359 | -0.02(-0.38%) |
Oct 11, 2004 | 5.479 | 5.488 | 5.329 | 5.456 | 350,646 | -0.02(-0.44%) |
Oct 08, 2004 | 5.526 | 5.526 | 5.457 | 5.479 | 215,277 | -0.04(-0.81%) |
Oct 07, 2004 | 5.545 | 5.545 | 5.470 | 5.524 | 283,856 | -0.02(-0.38%) |
Oct 06, 2004 | 5.476 | 5.545 | 5.421 | 5.545 | 178,006 | +0.07(+1.22%) |
Oct 05, 2004 | 5.429 | 5.478 | 5.339 | 5.478 | 285,943 | +0.04(+0.66%) |
Oct 04, 2004 | 5.456 | 5.500 | 5.426 | 5.442 | 381,059 | -0.01(-0.11%) |
Oct 01, 2004 | 5.336 | 5.463 | 5.308 | 5.448 | 302,343 | +0.12(+2.27%) |
Sep 30, 2004 | 5.274 | 5.329 | 5.262 | 5.327 | 282,365 | +0.05(+1.02%) |
Sep 29, 2004 | 5.230 | 5.280 | 5.230 | 5.274 | 345,577 | +0.04(+0.80%) |
Sep 28, 2004 | 5.180 | 5.238 | 5.153 | 5.232 | 375,096 | +0.07(+1.45%) |
Sep 27, 2004 | 5.061 | 5.187 | 5.008 | 5.157 | 436,220 | +0.10(+1.91%) |
Sep 24, 2004 | 4.956 | 5.090 | 4.955 | 5.061 | 321,425 | +0.10(+2.11%) |
Sep 23, 2004 | 4.956 | 4.971 | 4.941 | 4.956 | 267,755 | -0.02(-0.45%) |
Sep 22, 2004 | 4.979 | 4.986 | 4.949 | 4.979 | 404,913 | -0.01(-0.15%) |
Sep 21, 2004 | 4.834 | 4.993 | 4.834 | 4.986 | 949,965 | +0.19(+3.91%) |
Sep 20, 2004 | 4.865 | 4.919 | 4.798 | 4.798 | 704,572 | +0.04(+0.75%) |
Sep 17, 2004 | 4.752 | 4.762 | 4.688 | 4.762 | 179,795 | +0.01(+0.22%) |
Sep 16, 2004 | 4.591 | 4.753 | 4.586 | 4.752 | 113,304 | +0.17(+3.64%) |
Sep 15, 2004 | 4.643 | 4.645 | 4.582 | 4.585 | 110,024 | -0.07(-1.47%) |
Sep 14, 2004 | 4.673 | 4.673 | 4.621 | 4.654 | 112,111 | -0.03(-0.70%) |
Sep 13, 2004 | 4.680 | 4.756 | 4.654 | 4.686 | 161,309 | -0.01(-0.19%) |
Sep 10, 2004 | 4.651 | 4.695 | 4.609 | 4.695 | 161,309 | +0.05(+1.16%) |
Sep 09, 2004 | 4.531 | 4.710 | 4.531 | 4.642 | 226,011 | +0.04(+0.78%) |
Sep 08, 2004 | 4.643 | 4.648 | 4.591 | 4.606 | 149,978 | -0.05(-1.12%) |
Sep 07, 2004 | 4.591 | 4.658 | 4.576 | 4.658 | 151,767 | +0.07(+1.53%) |
Sep 03, 2004 | 4.621 | 4.628 | 4.555 | 4.588 | 93,028 | -0.05(-1.09%) |
Sep 02, 2004 | 4.591 | 4.680 | 4.554 | 4.639 | 162,501 | +0.05(+1.04%) |
Sep 01, 2004 | 4.472 | 4.606 | 4.457 | 4.591 | 271,631 | +0.14(+3.08%) |
Aug 31, 2004 | 4.427 | 4.472 | 4.427 | 4.454 | 136,561 | +0.01(+0.27%) |
Aug 30, 2004 | 4.457 | 4.473 | 4.430 | 4.442 | 172,639 | -0.03(-0.67%) |
Aug 27, 2004 | 4.493 | 4.502 | 4.466 | 4.472 | 178,304 | -0.02(-0.46%) |
Aug 26, 2004 | 4.487 | 4.505 | 4.457 | 4.493 | 130,896 | +0.01(+0.13%) |
Aug 25, 2004 | 4.487 | 4.488 | 4.440 | 4.487 | 155,644 | +0.00(+0.00%) |
Aug 24, 2004 | 4.455 | 4.491 | 4.455 | 4.487 | 502,414 | +0.03(+0.64%) |
Aug 23, 2004 | 4.429 | 4.524 | 4.412 | 4.458 | 185,460 | +0.03(+0.67%) |
Aug 20, 2004 | 4.442 | 4.472 | 4.397 | 4.429 | 426,977 | -0.03(-0.70%) |
Aug 19, 2004 | 4.464 | 4.479 | 4.442 | 4.460 | 228,993 | -0.02(-0.43%) |
Aug 18, 2004 | 4.397 | 4.530 | 4.387 | 4.479 | 275,507 | +0.09(+2.11%) |
Aug 17, 2004 | 4.382 | 4.405 | 4.355 | 4.387 | 157,433 | +0.02(+0.44%) |
Aug 16, 2004 | 4.256 | 4.426 | 4.256 | 4.367 | 373,009 | +0.10(+2.30%) |
Aug 13, 2004 | 4.136 | 4.320 | 4.118 | 4.269 | 380,463 | +0.14(+3.36%) |
Aug 12, 2004 | 4.120 | 4.248 | 4.101 | 4.130 | 505,396 | +0.01(+0.25%) |
Aug 11, 2004 | 4.144 | 4.144 | 4.078 | 4.120 | 382,848 | -0.04(-1.07%) |
Aug 10, 2004 | 4.047 | 4.218 | 4.010 | 4.165 | 325,600 | +0.10(+2.38%) |
Aug 09, 2004 | 4.114 | 4.203 | 4.007 | 4.068 | 542,965 | -0.04(-1.09%) |
Aug 06, 2004 | 4.725 | 4.725 | 3.932 | 4.112 | 1,785,732 | -0.63(-13.27%) |
Aug 05, 2004 | 4.800 | 4.835 | 4.740 | 4.742 | 348,559 | -0.07(-1.36%) |
Aug 04, 2004 | 4.800 | 4.815 | 4.725 | 4.807 | 237,044 | +0.00(+0.09%) |
Aug 03, 2004 | 4.825 | 4.844 | 4.801 | 4.803 | 234,360 | -0.01(-0.25%) |
Aug 02, 2004 | 4.747 | 4.821 | 4.718 | 4.815 | 282,962 | +0.05(+1.03%) |
Jul 30, 2004 | 4.721 | 4.765 | 4.670 | 4.765 | 150,277 | +0.03(+0.63%) |
Jul 29, 2004 | 4.695 | 4.736 | 4.636 | 4.736 | 162,501 | +0.03(+0.70%) |
Jul 28, 2004 | 4.718 | 4.739 | 4.636 | 4.703 | 155,644 | +0.00(+0.03%) |
Jul 27, 2004 | 4.634 | 4.701 | 4.600 | 4.701 | 295,187 | +0.07(+1.45%) |
Jul 26, 2004 | 4.636 | 4.640 | 4.603 | 4.634 | 166,974 | +0.00(+0.00%) |
Jul 23, 2004 | 4.666 | 4.666 | 4.613 | 4.634 | 198,878 | -0.03(-0.67%) |
Jul 22, 2004 | 4.794 | 4.828 | 4.658 | 4.666 | 483,033 | -0.14(-2.98%) |
Jul 21, 2004 | 4.911 | 4.919 | 4.792 | 4.809 | 363,765 | -0.07(-1.44%) |
Jul 20, 2004 | 4.800 | 4.880 | 4.770 | 4.879 | 337,527 | +0.13(+2.80%) |
Jul 19, 2004 | 4.770 | 4.770 | 4.621 | 4.746 | 602,002 | +0.26(+5.71%) |
Jul 16, 2004 | 4.513 | 4.516 | 4.434 | 4.490 | 245,392 | +0.00(+0.00%) |
Jul 15, 2004 | 4.434 | 4.509 | 4.434 | 4.490 | 138,946 | +0.06(+1.24%) |
Jul 14, 2004 | 4.381 | 4.449 | 4.369 | 4.434 | 179,199 | +0.05(+1.19%) |
Jul 13, 2004 | 4.427 | 4.490 | 4.360 | 4.382 | 206,034 | -0.01(-0.20%) |
Jul 12, 2004 | 4.397 | 4.442 | 4.379 | 4.391 | 257,319 | -0.01(-0.14%) |
Jul 09, 2004 | 4.330 | 4.502 | 4.330 | 4.397 | 253,443 | +0.10(+2.25%) |
Jul 08, 2004 | 4.478 | 4.512 | 4.297 | 4.300 | 327,389 | -0.17(-3.83%) |
Jul 07, 2004 | 4.475 | 4.512 | 4.451 | 4.472 | 351,540 | +0.03(+0.60%) |
Jul 06, 2004 | 4.487 | 4.515 | 4.445 | 4.445 | 197,089 | -0.04(-0.93%) |
Jul 02, 2004 | 4.448 | 4.516 | 4.431 | 4.487 | 137,455 | +0.05(+1.21%) |
Jul 01, 2004 | 4.502 | 4.530 | 4.418 | 4.433 | 97,501 | -0.06(-1.26%) |
Jun 30, 2004 | 4.509 | 4.522 | 4.469 | 4.490 | 172,043 | -0.02(-0.43%) |
Jun 29, 2004 | 4.494 | 4.524 | 4.457 | 4.509 | 227,204 | +0.03(+0.60%) |
Jun 28, 2004 | 4.336 | 4.494 | 4.329 | 4.482 | 381,656 | +0.16(+3.69%) |
Jun 25, 2004 | 4.354 | 4.370 | 4.293 | 4.323 | 319,040 | -0.02(-0.38%) |
Jun 24, 2004 | 4.424 | 4.457 | 4.300 | 4.339 | 243,007 | -0.08(-1.92%) |
Jun 23, 2004 | 4.350 | 4.449 | 4.293 | 4.424 | 256,126 | +0.08(+1.82%) |
Jun 22, 2004 | 4.330 | 4.366 | 4.203 | 4.345 | 265,072 | +0.04(+0.90%) |
Jun 21, 2004 | 4.434 | 4.434 | 4.306 | 4.306 | 264,177 | -0.11(-2.46%) |
Jun 18, 2004 | 4.396 | 4.455 | 4.390 | 4.415 | 415,945 | +0.03(+0.58%) |
Jun 17, 2004 | 4.285 | 4.397 | 4.235 | 4.390 | 289,223 | +0.13(+2.97%) |
Jun 16, 2004 | 4.253 | 4.285 | 4.236 | 4.263 | 215,874 | +0.05(+1.13%) |
Jun 15, 2004 | 4.272 | 4.314 | 4.200 | 4.215 | 683,402 | -0.02(-0.46%) |
Jun 14, 2004 | 4.032 | 4.266 | 4.010 | 4.235 | 907,923 | +0.20(+5.03%) |
Jun 10, 2004 | 4.056 | 4.101 | 3.989 | 4.032 | 210,805 | -0.04(-1.10%) |
Jun 09, 2004 | 4.099 | 4.107 | 4.063 | 4.077 | 113,005 | -0.02(-0.55%) |
Jun 08, 2004 | 4.020 | 4.107 | 4.020 | 4.099 | 165,483 | +0.07(+1.85%) |
Jun 07, 2004 | 3.950 | 4.025 | 3.949 | 4.025 | 182,181 | +0.06(+1.43%) |
Jun 04, 2004 | 3.987 | 4.007 | 3.935 | 3.968 | 114,794 | -0.01(-0.23%) |
Jun 03, 2004 | 4.008 | 4.025 | 3.962 | 3.977 | 189,337 | -0.04(-0.96%) |
Jun 02, 2004 | 4.028 | 4.092 | 4.002 | 4.016 | 202,754 | +0.00(+0.07%) |
Jun 01, 2004 | 3.987 | 4.025 | 3.984 | 4.013 | 167,272 | +0.03(+0.64%) |
May 28, 2004 | 3.972 | 4.010 | 3.935 | 3.987 | 148,786 | +0.03(+0.79%) |
May 27, 2004 | 3.987 | 4.020 | 3.923 | 3.956 | 146,699 | -0.03(-0.71%) |
May 26, 2004 | 3.986 | 3.987 | 3.919 | 3.984 | 93,923 | -0.01(-0.15%) |
May 25, 2004 | 3.868 | 3.990 | 3.840 | 3.990 | 152,662 | +0.15(+3.88%) |
May 24, 2004 | 3.823 | 3.881 | 3.823 | 3.841 | 134,474 | +0.03(+0.86%) |
May 21, 2004 | 3.822 | 3.822 | 3.776 | 3.808 | 274,911 | -0.01(-0.20%) |
May 20, 2004 | 3.744 | 3.873 | 3.744 | 3.816 | 206,332 | +0.07(+1.91%) |
May 19, 2004 | 3.816 | 3.838 | 3.723 | 3.744 | 303,535 | -0.06(-1.68%) |
May 18, 2004 | 3.741 | 3.808 | 3.697 | 3.808 | 175,025 | +0.04(+1.07%) |
May 17, 2004 | 3.892 | 3.905 | 3.749 | 3.768 | 165,185 | -0.12(-3.18%) |
May 14, 2004 | 3.875 | 3.949 | 3.810 | 3.892 | 195,002 | -0.02(-0.49%) |
May 13, 2004 | 3.831 | 3.926 | 3.826 | 3.911 | 412,367 | +0.08(+2.18%) |
May 12, 2004 | 3.849 | 3.849 | 3.741 | 3.828 | 137,157 | -0.02(-0.54%) |
May 11, 2004 | 3.801 | 3.890 | 3.801 | 3.849 | 197,089 | +0.08(+2.14%) |
May 10, 2004 | 3.786 | 3.823 | 3.709 | 3.768 | 289,223 | -0.02(-0.63%) |
May 07, 2004 | 3.965 | 3.969 | 3.792 | 3.792 | 127,318 | -0.18(-4.54%) |
May 06, 2004 | 3.938 | 3.998 | 3.814 | 3.972 | 190,828 | +0.03(+0.87%) |
May 05, 2004 | 4.060 | 4.060 | 3.938 | 3.938 | 175,919 | -0.12(-3.01%) |
May 04, 2004 | 3.868 | 4.060 | 3.868 | 4.060 | 321,127 | +0.19(+4.97%) |