Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.292 | 4.354 | 4.292 | 4.316 | 3,245,195 | +0.04(+1.04%) |
Apr 28, 2005 | 4.234 | 4.346 | 4.234 | 4.272 | 3,733,007 | -0.03(-0.68%) |
Apr 27, 2005 | 4.319 | 4.337 | 4.257 | 4.301 | 2,311,943 | -0.02(-0.42%) |
Apr 26, 2005 | 4.342 | 4.397 | 4.318 | 4.319 | 4,138,193 | -0.01(-0.31%) |
Apr 25, 2005 | 4.413 | 4.417 | 4.330 | 4.332 | 3,992,538 | -0.07(-1.61%) |
Apr 22, 2005 | 4.446 | 4.456 | 4.366 | 4.403 | 3,425,807 | -0.14(-3.00%) |
Apr 21, 2005 | 4.479 | 4.562 | 4.438 | 4.539 | 2,436,942 | +0.13(+3.07%) |
Apr 20, 2005 | 4.495 | 4.520 | 4.403 | 4.404 | 2,521,157 | -0.09(-2.04%) |
Apr 19, 2005 | 4.484 | 4.502 | 4.409 | 4.495 | 2,777,510 | +0.10(+2.36%) |
Apr 18, 2005 | 4.289 | 4.413 | 4.289 | 4.392 | 3,160,980 | +0.10(+2.40%) |
Apr 15, 2005 | 4.353 | 4.378 | 4.275 | 4.289 | 3,785,443 | -0.05(-1.24%) |
Apr 14, 2005 | 4.428 | 4.489 | 4.326 | 4.342 | 4,687,975 | -0.08(-1.71%) |
Apr 13, 2005 | 4.503 | 4.521 | 4.416 | 4.418 | 6,468,145 | +0.06(+1.41%) |
Apr 12, 2005 | 4.433 | 4.451 | 4.239 | 4.357 | 9,658,786 | -0.12(-2.74%) |
Apr 11, 2005 | 4.652 | 4.653 | 4.479 | 4.479 | 4,089,994 | -0.19(-3.99%) |
Apr 08, 2005 | 4.702 | 4.715 | 4.661 | 4.665 | 1,552,418 | -0.04(-0.78%) |
Apr 07, 2005 | 4.659 | 4.716 | 4.657 | 4.702 | 994,691 | +0.02(+0.42%) |
Apr 06, 2005 | 4.644 | 4.711 | 4.644 | 4.682 | 1,257,930 | +0.05(+1.06%) |
Apr 05, 2005 | 4.563 | 4.688 | 4.563 | 4.633 | 2,135,568 | +0.07(+1.53%) |
Apr 04, 2005 | 4.555 | 4.578 | 4.473 | 4.563 | 1,219,265 | +0.00(+0.10%) |
Apr 01, 2005 | 4.612 | 4.659 | 4.539 | 4.559 | 1,824,661 | -0.04(-0.80%) |
Mar 31, 2005 | 4.607 | 4.611 | 4.544 | 4.595 | 2,007,921 | -0.00(-0.04%) |
Mar 30, 2005 | 4.556 | 4.597 | 4.546 | 4.597 | 2,648,804 | +0.04(+0.91%) |
Mar 29, 2005 | 4.640 | 4.646 | 4.552 | 4.556 | 2,332,600 | -0.08(-1.81%) |
Mar 28, 2005 | 4.679 | 4.679 | 4.630 | 4.640 | 3,381,316 | -0.04(-0.85%) |
Mar 24, 2005 | 4.674 | 4.786 | 4.674 | 4.679 | 2,379,739 | -0.02(-0.38%) |
Mar 23, 2005 | 4.761 | 4.797 | 4.687 | 4.697 | 2,380,798 | -0.09(-1.82%) |
Mar 22, 2005 | 4.766 | 4.875 | 4.763 | 4.784 | 1,424,771 | -0.00(-0.10%) |
Mar 21, 2005 | 4.730 | 4.830 | 4.706 | 4.789 | 1,850,614 | +0.02(+0.50%) |
Mar 18, 2005 | 4.792 | 4.812 | 4.728 | 4.765 | 2,097,433 | -0.03(-0.67%) |
Mar 17, 2005 | 4.824 | 4.852 | 4.759 | 4.797 | 1,630,277 | -0.04(-0.82%) |
Mar 16, 2005 | 4.739 | 4.903 | 4.739 | 4.837 | 4,422,618 | -0.16(-3.21%) |
Mar 15, 2005 | 5.011 | 5.065 | 4.984 | 4.998 | 865,456 | -0.01(-0.23%) |
Mar 14, 2005 | 4.951 | 5.019 | 4.932 | 5.009 | 1,203,375 | +0.04(+0.89%) |
Mar 11, 2005 | 4.881 | 4.995 | 4.881 | 4.965 | 1,204,964 | +0.07(+1.37%) |
Mar 10, 2005 | 4.862 | 4.938 | 4.862 | 4.898 | 1,269,582 | -0.00(-0.06%) |
Mar 09, 2005 | 4.864 | 4.924 | 4.816 | 4.900 | 2,235,143 | +0.01(+0.27%) |
Mar 08, 2005 | 4.985 | 4.994 | 4.865 | 4.887 | 2,114,911 | -0.06(-1.20%) |
Mar 07, 2005 | 4.937 | 4.955 | 4.932 | 4.947 | 1,827,309 | +0.00(+0.08%) |
Mar 04, 2005 | 5.033 | 5.055 | 4.924 | 4.943 | 2,913,101 | -0.09(-1.76%) |
Mar 03, 2005 | 5.046 | 5.095 | 5.023 | 5.032 | 4,005,250 | -0.00(-0.09%) |
Mar 02, 2005 | 5.032 | 5.036 | 4.870 | 5.036 | 6,344,735 | -0.07(-1.30%) |
Mar 01, 2005 | 4.989 | 5.102 | 4.989 | 5.102 | 3,175,280 | +0.12(+2.46%) |
Feb 28, 2005 | 4.980 | 5.006 | 4.949 | 4.980 | 1,226,151 | +0.00(+0.00%) |
Feb 25, 2005 | 4.978 | 4.993 | 4.970 | 4.980 | 1,039,712 | +0.00(+0.06%) |
Feb 24, 2005 | 4.956 | 4.982 | 4.914 | 4.977 | 873,400 | +0.00(+0.06%) |
Feb 23, 2005 | 4.862 | 4.994 | 4.858 | 4.974 | 1,770,106 | +0.12(+2.55%) |
Feb 22, 2005 | 4.989 | 4.989 | 4.850 | 4.850 | 1,594,261 | -0.14(-2.78%) |
Feb 18, 2005 | 4.983 | 5.003 | 4.966 | 4.989 | 1,673,709 | +0.01(+0.13%) |
Feb 17, 2005 | 5.017 | 5.030 | 4.982 | 4.982 | 1,512,694 | -0.03(-0.70%) |
Feb 16, 2005 | 4.994 | 5.027 | 4.965 | 5.017 | 778,063 | +0.00(+0.00%) |
Feb 15, 2005 | 5.007 | 5.059 | 5.002 | 5.017 | 1,262,697 | +0.04(+0.76%) |
Feb 14, 2005 | 5.027 | 5.027 | 4.970 | 4.980 | 793,422 | -0.03(-0.60%) |
Feb 11, 2005 | 4.984 | 5.027 | 4.949 | 5.010 | 1,669,472 | +0.03(+0.53%) |
Feb 10, 2005 | 4.967 | 4.989 | 4.954 | 4.983 | 1,567,778 | +0.05(+0.99%) |
Feb 09, 2005 | 5.098 | 5.134 | 4.932 | 4.934 | 2,284,401 | -0.14(-2.84%) |
Feb 08, 2005 | 5.042 | 5.079 | 5.029 | 5.079 | 1,307,717 | +0.01(+0.26%) |
Feb 07, 2005 | 4.984 | 5.066 | 4.918 | 5.066 | 1,977,201 | +0.10(+2.02%) |
Feb 04, 2005 | 5.079 | 5.079 | 4.881 | 4.965 | 3,141,383 | -0.06(-1.22%) |
Feb 03, 2005 | 5.108 | 5.117 | 5.003 | 5.027 | 2,356,964 | -0.08(-1.59%) |
Feb 02, 2005 | 5.114 | 5.126 | 5.074 | 5.108 | 1,203,375 | -0.02(-0.35%) |
Feb 01, 2005 | 5.088 | 5.139 | 5.076 | 5.126 | 1,967,667 | +0.06(+1.14%) |
Jan 31, 2005 | 5.010 | 5.069 | 4.994 | 5.068 | 1,486,741 | +0.08(+1.65%) |
Jan 28, 2005 | 4.987 | 4.996 | 4.914 | 4.986 | 1,172,655 | -0.03(-0.51%) |
Jan 27, 2005 | 4.985 | 5.018 | 4.941 | 5.012 | 1,150,410 | +0.03(+0.63%) |
Jan 26, 2005 | 4.994 | 5.023 | 4.946 | 4.981 | 1,237,803 | -0.00(-0.04%) |
Jan 25, 2005 | 4.952 | 5.043 | 4.952 | 4.982 | 1,604,324 | +0.03(+0.51%) |
Jan 24, 2005 | 4.928 | 5.003 | 4.914 | 4.957 | 2,327,303 | +0.04(+0.88%) |
Jan 21, 2005 | 5.006 | 5.019 | 4.881 | 4.914 | 2,718,718 | -0.09(-1.77%) |
Jan 20, 2005 | 5.074 | 5.093 | 4.990 | 5.002 | 2,270,100 | -0.09(-1.78%) |
Jan 19, 2005 | 5.100 | 5.136 | 5.086 | 5.093 | 1,794,470 | -0.01(-0.13%) |
Jan 18, 2005 | 5.074 | 5.131 | 5.037 | 5.100 | 1,869,152 | +0.02(+0.35%) |
Jan 14, 2005 | 5.029 | 5.090 | 5.005 | 5.082 | 1,976,142 | +0.05(+1.01%) |
Jan 13, 2005 | 4.899 | 5.062 | 4.890 | 5.031 | 4,205,459 | +0.13(+2.68%) |
Jan 12, 2005 | 4.854 | 4.906 | 4.838 | 4.899 | 1,420,004 | +0.05(+0.97%) |
Jan 11, 2005 | 4.848 | 4.857 | 4.825 | 4.852 | 1,271,171 | -0.00(-0.06%) |
Jan 10, 2005 | 4.817 | 4.885 | 4.817 | 4.855 | 1,022,233 | +0.00(+0.04%) |
Jan 07, 2005 | 4.862 | 4.881 | 4.838 | 4.853 | 1,748,390 | -0.02(-0.37%) |
Jan 06, 2005 | 4.848 | 4.890 | 4.833 | 4.871 | 807,723 | +0.04(+0.78%) |
Jan 05, 2005 | 4.889 | 4.918 | 4.833 | 4.833 | 1,350,090 | -0.08(-1.61%) |
Jan 04, 2005 | 5.011 | 5.017 | 4.879 | 4.913 | 2,175,292 | -0.10(-1.96%) |
Jan 03, 2005 | 5.131 | 5.145 | 4.999 | 5.011 | 1,373,924 | -0.10(-2.01%) |
Dec 31, 2004 | 5.107 | 5.162 | 5.074 | 5.114 | 894,057 | +0.01(+0.13%) |
Dec 30, 2004 | 5.088 | 5.107 | 5.052 | 5.107 | 1,080,495 | +0.01(+0.17%) |
Dec 29, 2004 | 5.088 | 5.113 | 5.065 | 5.099 | 957,616 | +0.00(+0.02%) |
Dec 28, 2004 | 4.989 | 5.098 | 4.989 | 5.098 | 1,336,319 | +0.09(+1.89%) |
Dec 27, 2004 | 4.966 | 5.017 | 4.965 | 5.003 | 1,114,923 | +0.05(+0.93%) |
Dec 23, 2004 | 4.965 | 4.979 | 4.941 | 4.957 | 773,825 | -0.02(-0.44%) |
Dec 22, 2004 | 4.949 | 5.013 | 4.949 | 4.979 | 1,726,674 | +0.02(+0.36%) |
Dec 21, 2004 | 4.843 | 4.961 | 4.824 | 4.961 | 1,774,873 | +0.14(+2.84%) |
Dec 20, 2004 | 4.857 | 4.917 | 4.821 | 4.824 | 1,846,376 | -0.02(-0.49%) |
Dec 17, 2004 | 4.786 | 4.848 | 4.780 | 4.848 | 1,573,604 | +0.04(+0.86%) |
Dec 16, 2004 | 4.805 | 4.852 | 4.779 | 4.806 | 1,189,075 | -0.02(-0.47%) |
Dec 15, 2004 | 4.702 | 4.829 | 4.696 | 4.829 | 1,216,617 | +0.13(+2.69%) |
Dec 14, 2004 | 4.701 | 4.718 | 4.672 | 4.702 | 1,099,033 | +0.01(+0.18%) |
Dec 13, 2004 | 4.659 | 4.701 | 4.601 | 4.694 | 896,176 | +0.03(+0.57%) |
Dec 10, 2004 | 4.711 | 4.711 | 4.617 | 4.667 | 1,073,080 | -0.06(-1.22%) |
Dec 09, 2004 | 4.673 | 4.745 | 4.616 | 4.725 | 990,984 | +0.04(+0.85%) |
Dec 08, 2004 | 4.640 | 4.733 | 4.639 | 4.685 | 1,368,628 | +0.07(+1.47%) |
Dec 07, 2004 | 4.696 | 4.701 | 4.615 | 4.617 | 1,001,577 | -0.08(-1.67%) |
Dec 06, 2004 | 4.778 | 4.778 | 4.689 | 4.696 | 1,388,225 | -0.11(-2.20%) |
Dec 03, 2004 | 4.735 | 4.807 | 4.727 | 4.801 | 1,008,992 | +0.04(+0.89%) |
Dec 02, 2004 | 4.786 | 4.792 | 4.723 | 4.759 | 1,228,269 | -0.04(-0.90%) |
Dec 01, 2004 | 4.739 | 4.825 | 4.739 | 4.802 | 1,189,075 | +0.08(+1.62%) |
Nov 30, 2004 | 4.720 | 4.772 | 4.673 | 4.726 | 2,968,185 | -0.09(-1.88%) |
Nov 29, 2004 | 4.867 | 4.867 | 4.777 | 4.816 | 1,047,657 | -0.03(-0.66%) |
Nov 26, 2004 | 4.829 | 4.875 | 4.829 | 4.848 | 480,396 | +0.02(+0.31%) |
Nov 24, 2004 | 4.788 | 4.841 | 4.786 | 4.833 | 875,519 | +0.05(+1.03%) |
Nov 23, 2004 | 4.748 | 4.784 | 4.705 | 4.784 | 1,180,600 | +0.02(+0.50%) |
Nov 22, 2004 | 4.663 | 4.769 | 4.649 | 4.761 | 1,476,148 | +0.09(+1.86%) |
Nov 19, 2004 | 4.767 | 4.777 | 4.668 | 4.674 | 1,550,829 | -0.13(-2.62%) |
Nov 18, 2004 | 4.790 | 4.823 | 4.748 | 4.799 | 893,527 | -0.00(-0.04%) |
Nov 17, 2004 | 4.767 | 4.837 | 4.765 | 4.801 | 1,074,669 | +0.05(+0.97%) |
Nov 16, 2004 | 4.772 | 4.796 | 4.750 | 4.755 | 831,558 | -0.06(-1.20%) |
Nov 15, 2004 | 4.826 | 4.870 | 4.767 | 4.813 | 2,166,818 | -0.02(-0.35%) |
Nov 12, 2004 | 4.791 | 4.830 | 4.768 | 4.830 | 1,508,986 | +0.03(+0.61%) |
Nov 11, 2004 | 4.725 | 4.811 | 4.696 | 4.800 | 1,439,601 | +0.09(+1.92%) |
Nov 10, 2004 | 4.698 | 4.741 | 4.673 | 4.710 | 1,555,066 | -0.01(-0.12%) |
Nov 09, 2004 | 4.720 | 4.724 | 4.636 | 4.715 | 2,502,089 | +0.02(+0.32%) |
Nov 08, 2004 | 4.681 | 4.724 | 4.679 | 4.700 | 2,247,855 | +0.02(+0.42%) |
Nov 05, 2004 | 4.611 | 4.696 | 4.611 | 4.680 | 2,232,495 | +0.10(+2.23%) |
Nov 04, 2004 | 4.518 | 4.598 | 4.494 | 4.578 | 1,900,931 | +0.06(+1.34%) |
Nov 03, 2004 | 4.493 | 4.544 | 4.476 | 4.518 | 2,260,567 | +0.08(+1.87%) |
Nov 02, 2004 | 4.418 | 4.483 | 4.399 | 4.435 | 2,267,452 | +0.01(+0.26%) |
Nov 01, 2004 | 4.378 | 4.450 | 4.320 | 4.424 | 2,704,947 | +0.05(+1.04%) |
Oct 29, 2004 | 4.443 | 4.443 | 4.352 | 4.378 | 3,229,305 | -0.06(-1.45%) |
Oct 28, 2004 | 4.414 | 4.475 | 4.380 | 4.443 | 4,281,200 | +0.00(+0.04%) |
Oct 27, 2004 | 4.256 | 4.446 | 4.237 | 4.441 | 5,269,006 | +0.14(+3.36%) |
Oct 26, 2004 | 4.121 | 4.333 | 4.117 | 4.296 | 7,763,681 | +0.21(+5.15%) |
Oct 25, 2004 | 3.918 | 4.139 | 3.889 | 4.086 | 9,138,665 | +0.25(+6.57%) |
Oct 22, 2004 | 3.781 | 3.851 | 3.776 | 3.834 | 2,627,617 | +0.05(+1.20%) |
Oct 21, 2004 | 3.771 | 3.829 | 3.729 | 3.788 | 2,363,849 | +0.01(+0.38%) |
Oct 20, 2004 | 3.795 | 3.827 | 3.733 | 3.774 | 3,389,791 | -0.02(-0.57%) |
Oct 19, 2004 | 3.852 | 3.890 | 3.783 | 3.796 | 2,207,071 | -0.05(-1.30%) |
Oct 18, 2004 | 3.863 | 3.886 | 3.819 | 3.846 | 1,412,589 | -0.03(-0.68%) |
Oct 15, 2004 | 3.823 | 3.913 | 3.758 | 3.872 | 4,341,051 | +0.07(+1.76%) |
Oct 14, 2004 | 3.942 | 3.943 | 3.767 | 3.805 | 5,324,090 | -0.17(-4.25%) |
Oct 13, 2004 | 4.072 | 4.105 | 3.969 | 3.974 | 1,310,366 | -0.09(-2.32%) |
Oct 12, 2004 | 4.067 | 4.078 | 4.008 | 4.069 | 1,359,624 | -0.01(-0.19%) |
Oct 11, 2004 | 4.089 | 4.106 | 4.069 | 4.076 | 643,001 | -0.00(-0.09%) |
Oct 08, 2004 | 4.078 | 4.114 | 4.059 | 4.080 | 1,326,785 | -0.01(-0.16%) |
Oct 07, 2004 | 4.159 | 4.169 | 4.076 | 4.087 | 2,664,164 | -0.07(-1.66%) |
Oct 06, 2004 | 4.239 | 4.239 | 4.139 | 4.156 | 3,896,141 | -0.09(-2.03%) |
Oct 05, 2004 | 4.267 | 4.276 | 4.214 | 4.241 | 1,546,062 | -0.03(-0.69%) |
Oct 04, 2004 | 4.309 | 4.319 | 4.261 | 4.271 | 2,314,591 | -0.00(-0.02%) |
Oct 01, 2004 | 4.176 | 4.298 | 4.176 | 4.272 | 4,937,442 | +0.19(+4.53%) |
Sep 30, 2004 | 3.937 | 4.096 | 3.934 | 4.087 | 3,394,028 | +0.15(+3.69%) |
Sep 29, 2004 | 3.909 | 3.955 | 3.904 | 3.941 | 2,072,009 | +0.04(+1.09%) |
Sep 28, 2004 | 3.917 | 3.929 | 3.845 | 3.899 | 3,391,380 | -0.02(-0.46%) |
Sep 27, 2004 | 4.043 | 4.043 | 3.911 | 3.917 | 2,536,517 | -0.13(-3.24%) |
Sep 24, 2004 | 4.037 | 4.066 | 4.036 | 4.048 | 1,212,380 | +0.01(+0.28%) |
Sep 23, 2004 | 4.092 | 4.092 | 4.036 | 4.037 | 2,101,140 | -0.06(-1.52%) |
Sep 22, 2004 | 4.123 | 4.123 | 4.072 | 4.099 | 1,754,746 | -0.03(-0.71%) |
Sep 21, 2004 | 4.088 | 4.143 | 4.080 | 4.128 | 1,188,545 | +0.05(+1.25%) |
Sep 20, 2004 | 4.060 | 4.097 | 4.037 | 4.077 | 1,420,534 | -0.01(-0.16%) |
Sep 17, 2004 | 4.052 | 4.139 | 4.047 | 4.084 | 1,443,839 | +0.04(+0.98%) |
Sep 16, 2004 | 4.043 | 4.048 | 4.008 | 4.044 | 1,704,429 | +0.01(+0.26%) |
Sep 15, 2004 | 4.125 | 4.125 | 3.993 | 4.034 | 4,750,474 | -0.10(-2.38%) |
Sep 14, 2004 | 4.177 | 4.179 | 4.104 | 4.132 | 1,813,538 | -0.05(-1.08%) |
Sep 13, 2004 | 4.200 | 4.257 | 4.161 | 4.177 | 2,066,183 | +0.00(+0.02%) |
Sep 10, 2004 | 4.215 | 4.215 | 4.107 | 4.176 | 2,476,666 | -0.06(-1.34%) |
Sep 09, 2004 | 4.257 | 4.272 | 4.180 | 4.233 | 1,740,445 | -0.03(-0.73%) |
Sep 08, 2004 | 4.315 | 4.315 | 4.250 | 4.264 | 1,525,406 | -0.05(-1.07%) |
Sep 07, 2004 | 4.241 | 4.322 | 4.241 | 4.310 | 1,408,881 | +0.08(+1.97%) |
Sep 03, 2004 | 4.265 | 4.267 | 4.200 | 4.227 | 1,410,470 | -0.04(-0.86%) |
Sep 02, 2004 | 4.191 | 4.270 | 4.173 | 4.264 | 3,090,536 | +0.03(+0.78%) |
Sep 01, 2004 | 4.220 | 4.272 | 4.207 | 4.231 | 1,797,648 | +0.01(+0.18%) |
Aug 31, 2004 | 4.241 | 4.279 | 4.207 | 4.224 | 1,872,329 | -0.03(-0.62%) |
Aug 30, 2004 | 4.295 | 4.301 | 4.216 | 4.250 | 1,492,037 | -0.07(-1.57%) |
Aug 27, 2004 | 4.296 | 4.319 | 4.275 | 4.318 | 655,183 | +0.02(+0.51%) |
Aug 26, 2004 | 4.257 | 4.325 | 4.241 | 4.296 | 1,529,643 | +0.02(+0.42%) |
Aug 25, 2004 | 4.231 | 4.311 | 4.200 | 4.278 | 1,501,041 | +0.02(+0.58%) |
Aug 24, 2004 | 4.240 | 4.270 | 4.223 | 4.254 | 1,397,759 | +0.04(+0.90%) |
Aug 23, 2004 | 4.248 | 4.291 | 4.199 | 4.216 | 1,239,922 | -0.05(-1.06%) |
Aug 20, 2004 | 4.245 | 4.276 | 4.190 | 4.261 | 2,251,562 | +0.02(+0.38%) |
Aug 19, 2004 | 4.326 | 4.326 | 4.178 | 4.245 | 1,957,074 | -0.08(-1.88%) |
Aug 18, 2004 | 4.333 | 4.333 | 4.275 | 4.326 | 1,820,953 | -0.03(-0.67%) |
Aug 17, 2004 | 4.428 | 4.434 | 4.343 | 4.356 | 1,048,186 | -0.02(-0.37%) |
Aug 16, 2004 | 4.210 | 4.401 | 4.207 | 4.372 | 2,376,031 | +0.18(+4.18%) |
Aug 13, 2004 | 4.243 | 4.291 | 4.180 | 4.196 | 1,368,628 | -0.06(-1.44%) |
Aug 12, 2004 | 4.326 | 4.326 | 4.249 | 4.257 | 1,242,040 | -0.07(-1.59%) |
Aug 11, 2004 | 4.347 | 4.361 | 4.274 | 4.326 | 2,937,995 | -0.07(-1.53%) |
Aug 10, 2004 | 4.248 | 4.400 | 4.248 | 4.393 | 2,038,641 | +0.15(+3.58%) |
Aug 09, 2004 | 4.276 | 4.315 | 4.240 | 4.241 | 2,363,849 | +0.02(+0.51%) |
Aug 06, 2004 | 4.311 | 4.311 | 4.209 | 4.220 | 2,154,636 | -0.12(-2.66%) |
Aug 05, 2004 | 4.476 | 4.483 | 4.335 | 4.335 | 2,403,573 | -0.14(-3.16%) |
Aug 04, 2004 | 4.398 | 4.493 | 4.342 | 4.476 | 3,047,634 | +0.08(+1.80%) |
Aug 03, 2004 | 4.583 | 4.584 | 4.397 | 4.397 | 4,933,735 | -0.19(-4.04%) |
Aug 02, 2004 | 4.464 | 4.604 | 4.443 | 4.582 | 4,944,328 | +0.13(+2.86%) |
Jul 30, 2004 | 4.420 | 4.459 | 4.401 | 4.455 | 3,279,622 | +0.06(+1.33%) |
Jul 29, 2004 | 4.272 | 4.396 | 4.198 | 4.396 | 4,168,913 | +0.15(+3.60%) |
Jul 28, 2004 | 4.154 | 4.272 | 4.141 | 4.243 | 3,667,859 | +0.11(+2.60%) |
Jul 27, 2004 | 4.065 | 4.136 | 4.065 | 4.136 | 958,145 | +0.07(+1.69%) |
Jul 26, 2004 | 4.106 | 4.158 | 4.047 | 4.067 | 2,186,945 | -0.04(-0.99%) |
Jul 23, 2004 | 4.109 | 4.125 | 4.073 | 4.107 | 1,631,337 | -0.00(-0.02%) |
Jul 22, 2004 | 4.173 | 4.173 | 4.072 | 4.108 | 2,547,639 | -0.08(-1.98%) |
Jul 21, 2004 | 4.184 | 4.230 | 4.173 | 4.191 | 2,421,052 | +0.02(+0.41%) |
Jul 20, 2004 | 4.116 | 4.175 | 4.034 | 4.174 | 3,781,735 | +0.04(+1.07%) |
Jul 19, 2004 | 4.110 | 4.160 | 4.106 | 4.130 | 1,401,996 | +0.04(+1.06%) |
Jul 16, 2004 | 4.140 | 4.159 | 4.079 | 4.087 | 2,001,565 | -0.05(-1.30%) |
Jul 15, 2004 | 4.106 | 4.163 | 4.106 | 4.140 | 1,527,524 | +0.03(+0.73%) |
Jul 14, 2004 | 4.123 | 4.182 | 4.088 | 4.110 | 2,149,339 | -0.01(-0.32%) |
Jul 13, 2004 | 4.029 | 4.126 | 4.026 | 4.123 | 2,882,381 | +0.12(+2.95%) |
Jul 12, 2004 | 3.989 | 4.021 | 3.925 | 4.005 | 1,192,253 | +0.02(+0.52%) |
Jul 09, 2004 | 3.920 | 4.014 | 3.920 | 3.985 | 960,264 | +0.07(+1.66%) |
Jul 08, 2004 | 3.966 | 3.982 | 3.918 | 3.920 | 1,694,895 | -0.05(-1.17%) |
Jul 07, 2004 | 3.927 | 3.975 | 3.887 | 3.966 | 1,345,853 | +0.05(+1.28%) |
Jul 06, 2004 | 3.941 | 3.953 | 3.910 | 3.916 | 1,280,175 | -0.02(-0.62%) |
Jul 02, 2004 | 4.012 | 4.012 | 3.927 | 3.940 | 1,892,986 | -0.06(-1.51%) |
Jul 01, 2004 | 4.149 | 4.149 | 3.993 | 4.001 | 1,960,252 | -0.13(-3.18%) |
Jun 30, 2004 | 4.092 | 4.132 | 4.032 | 4.132 | 2,178,470 | +0.05(+1.34%) |
Jun 29, 2004 | 4.130 | 4.131 | 4.047 | 4.077 | 3,106,425 | -0.05(-1.23%) |
Jun 28, 2004 | 4.190 | 4.223 | 4.114 | 4.128 | 1,449,135 | -0.06(-1.49%) |
Jun 25, 2004 | 4.141 | 4.199 | 4.139 | 4.190 | 1,844,258 | +0.03(+0.73%) |
Jun 24, 2004 | 4.198 | 4.224 | 4.142 | 4.160 | 1,343,204 | -0.04(-1.03%) |
Jun 23, 2004 | 4.149 | 4.216 | 4.139 | 4.204 | 1,147,232 | +0.05(+1.14%) |
Jun 22, 2004 | 4.144 | 4.171 | 4.106 | 4.156 | 1,448,076 | +0.00(+0.11%) |
Jun 21, 2004 | 4.173 | 4.199 | 4.144 | 4.152 | 938,018 | -0.04(-1.03%) |
Jun 18, 2004 | 4.189 | 4.201 | 4.149 | 4.195 | 2,045,527 | +0.01(+0.20%) |
Jun 17, 2004 | 4.051 | 4.207 | 4.040 | 4.187 | 3,536,505 | +0.14(+3.36%) |
Jun 16, 2004 | 4.021 | 4.063 | 3.990 | 4.051 | 1,166,829 | +0.01(+0.23%) |
Jun 15, 2004 | 4.014 | 4.088 | 4.014 | 4.041 | 1,362,801 | +0.05(+1.28%) |
Jun 14, 2004 | 4.083 | 4.083 | 3.988 | 3.990 | 1,364,390 | -0.08(-1.86%) |
Jun 10, 2004 | 4.095 | 4.105 | 4.061 | 4.066 | 1,244,159 | -0.01(-0.14%) |
Jun 09, 2004 | 4.088 | 4.121 | 4.072 | 4.072 | 2,100,081 | -0.03(-0.85%) |
Jun 08, 2004 | 4.102 | 4.125 | 4.068 | 4.106 | 1,448,076 | -0.02(-0.46%) |
Jun 07, 2004 | 4.028 | 4.126 | 4.028 | 4.125 | 1,339,497 | +0.12(+3.02%) |
Jun 04, 2004 | 4.029 | 4.044 | 3.998 | 4.004 | 1,798,178 | -0.00(-0.02%) |
Jun 03, 2004 | 4.011 | 4.034 | 3.965 | 4.005 | 2,293,935 | +0.02(+0.43%) |
Jun 02, 2004 | 3.970 | 4.005 | 3.962 | 3.988 | 1,873,918 | +0.04(+1.03%) |
Jun 01, 2004 | 3.933 | 3.949 | 3.904 | 3.948 | 1,904,638 | +0.04(+0.92%) |
May 28, 2004 | 3.927 | 3.938 | 3.891 | 3.912 | 1,952,837 | -0.01(-0.17%) |
May 27, 2004 | 3.913 | 3.991 | 3.902 | 3.919 | 2,046,056 | +0.02(+0.63%) |
May 26, 2004 | 3.842 | 3.903 | 3.819 | 3.894 | 3,481,421 | +0.05(+1.35%) |
May 25, 2004 | 3.710 | 3.857 | 3.689 | 3.842 | 3,774,850 | +0.14(+3.69%) |
May 24, 2004 | 3.682 | 3.762 | 3.682 | 3.705 | 3,070,938 | +0.01(+0.23%) |
May 21, 2004 | 3.701 | 3.756 | 3.674 | 3.697 | 1,577,841 | -0.00(-0.13%) |
May 20, 2004 | 3.723 | 3.723 | 3.667 | 3.701 | 3,854,298 | -0.02(-0.61%) |
May 19, 2004 | 3.719 | 3.816 | 3.696 | 3.724 | 3,810,866 | +0.03(+0.77%) |
May 18, 2004 | 3.639 | 3.701 | 3.624 | 3.696 | 2,802,933 | +1.88(+103.64%) |
May 17, 2004 | 1.853 | 1.853 | 1.813 | 1.815 | 2,123,916 | -0.05(-2.78%) |
May 14, 2004 | 1.862 | 1.890 | 1.841 | 1.867 | 2,458,657 | -0.00(-0.19%) |
May 13, 2004 | 1.873 | 1.881 | 1.857 | 1.870 | 2,597,427 | -0.01(-0.30%) |
May 12, 2004 | 1.875 | 1.879 | 1.827 | 1.876 | 2,046,586 | -0.00(-0.26%) |
May 11, 2004 | 1.850 | 1.901 | 1.850 | 1.881 | 3,112,252 | +0.04(+2.01%) |
May 10, 2004 | 1.824 | 1.856 | 1.810 | 1.844 | 4,068,808 | -0.04(-1.97%) |
May 07, 2004 | 1.907 | 1.914 | 1.879 | 1.881 | 4,015,843 | -0.04(-1.84%) |
May 06, 2004 | 1.956 | 1.956 | 1.904 | 1.916 | 4,759,478 | -0.05(-2.30%) |
May 05, 2004 | 1.964 | 1.975 | 1.952 | 1.961 | 2,133,449 | +0.00(+0.18%) |
May 04, 2004 | 1.949 | 1.973 | 1.939 | 1.958 | 2,116,500 | +0.00(+0.18%) |