Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.186 | 2.247 | 2.178 | 2.194 | 62,801 | +0.01(+0.35%) |
Mar 30, 2005 | 2.110 | 2.255 | 2.110 | 2.186 | 85,044 | +0.05(+2.14%) |
Mar 29, 2005 | 2.117 | 2.171 | 2.117 | 2.140 | 34,933 | -0.01(-0.36%) |
Mar 28, 2005 | 2.125 | 2.178 | 2.125 | 2.148 | 41,998 | +0.00(+0.00%) |
Mar 24, 2005 | 2.171 | 2.171 | 2.102 | 2.148 | 55,213 | +0.00(+0.00%) |
Mar 23, 2005 | 2.148 | 2.186 | 2.125 | 2.148 | 99,174 | -0.04(-1.75%) |
Mar 22, 2005 | 2.216 | 2.224 | 2.148 | 2.186 | 48,017 | -0.02(-0.69%) |
Mar 21, 2005 | 2.293 | 2.293 | 2.094 | 2.201 | 89,884 | -0.11(-4.95%) |
Mar 18, 2005 | 2.446 | 2.461 | 2.301 | 2.316 | 58,745 | -0.11(-4.42%) |
Mar 17, 2005 | 2.423 | 2.484 | 2.415 | 2.423 | 119,454 | +0.02(+0.63%) |
Mar 16, 2005 | 2.385 | 2.408 | 2.331 | 2.408 | 215,750 | +0.08(+3.28%) |
Mar 15, 2005 | 2.224 | 2.362 | 2.224 | 2.331 | 383,875 | +0.11(+4.81%) |
Mar 14, 2005 | 2.155 | 2.308 | 2.117 | 2.224 | 156,742 | +0.11(+5.43%) |
Mar 11, 2005 | 2.140 | 2.140 | 2.064 | 2.110 | 78,633 | +0.01(+0.36%) |
Mar 10, 2005 | 2.148 | 2.201 | 2.087 | 2.102 | 66,072 | -0.04(-1.79%) |
Mar 09, 2005 | 2.178 | 2.178 | 2.071 | 2.140 | 55,605 | -0.04(-1.75%) |
Mar 08, 2005 | 2.262 | 2.262 | 2.178 | 2.178 | 44,615 | -0.01(-0.35%) |
Mar 07, 2005 | 2.255 | 2.293 | 2.178 | 2.186 | 177,022 | -0.03(-1.38%) |
Mar 04, 2005 | 2.125 | 2.255 | 2.033 | 2.216 | 254,608 | +0.15(+7.41%) |
Mar 03, 2005 | 1.995 | 2.064 | 1.980 | 2.064 | 161,976 | +0.02(+1.12%) |
Mar 02, 2005 | 2.033 | 2.071 | 1.972 | 2.041 | 133,061 | -0.01(-0.37%) |
Mar 01, 2005 | 2.132 | 2.171 | 2.025 | 2.048 | 321,728 | -0.11(-4.96%) |
Feb 28, 2005 | 2.102 | 2.293 | 1.987 | 2.155 | 893,093 | -0.19(-8.14%) |
Feb 25, 2005 | 2.446 | 2.484 | 2.346 | 2.346 | 121,809 | -0.08(-3.46%) |
Feb 24, 2005 | 2.423 | 2.499 | 2.415 | 2.431 | 55,998 | +0.01(+0.32%) |
Feb 23, 2005 | 2.415 | 2.484 | 2.408 | 2.423 | 45,531 | +0.00(+0.00%) |
Feb 22, 2005 | 2.415 | 2.461 | 2.408 | 2.423 | 51,418 | +0.01(+0.32%) |
Feb 18, 2005 | 2.453 | 2.478 | 2.377 | 2.415 | 87,268 | -0.04(-1.56%) |
Feb 17, 2005 | 2.530 | 2.538 | 2.453 | 2.453 | 91,978 | -0.08(-3.31%) |
Feb 16, 2005 | 2.545 | 2.560 | 2.522 | 2.538 | 40,821 | +0.00(+0.00%) |
Feb 15, 2005 | 2.553 | 2.560 | 2.530 | 2.538 | 18,971 | -0.01(-0.30%) |
Feb 14, 2005 | 2.515 | 2.576 | 2.515 | 2.545 | 58,876 | +0.03(+1.22%) |
Feb 11, 2005 | 2.545 | 2.545 | 2.492 | 2.515 | 51,680 | -0.01(-0.30%) |
Feb 10, 2005 | 2.538 | 2.553 | 2.522 | 2.522 | 38,073 | +0.02(+0.92%) |
Feb 09, 2005 | 2.507 | 2.538 | 2.484 | 2.499 | 42,914 | -0.01(-0.31%) |
Feb 08, 2005 | 2.530 | 2.545 | 2.484 | 2.507 | 85,174 | -0.03(-1.20%) |
Feb 07, 2005 | 2.538 | 2.545 | 2.499 | 2.538 | 34,802 | +0.00(+0.00%) |
Feb 04, 2005 | 2.553 | 2.553 | 2.515 | 2.538 | 71,175 | +0.02(+0.61%) |
Feb 03, 2005 | 2.522 | 2.538 | 2.515 | 2.522 | 27,999 | +0.00(+0.00%) |
Feb 02, 2005 | 2.568 | 2.568 | 2.507 | 2.522 | 45,269 | -0.02(-0.90%) |
Feb 01, 2005 | 2.530 | 2.545 | 2.492 | 2.545 | 80,464 | +0.01(+0.30%) |
Jan 31, 2005 | 2.568 | 2.568 | 2.499 | 2.538 | 84,913 | +0.02(+0.61%) |
Jan 28, 2005 | 2.446 | 2.545 | 2.423 | 2.522 | 101,791 | +0.08(+3.12%) |
Jan 27, 2005 | 2.415 | 2.446 | 2.408 | 2.446 | 33,755 | +0.01(+0.31%) |
Jan 26, 2005 | 2.377 | 2.446 | 2.369 | 2.438 | 96,950 | +0.04(+1.59%) |
Jan 25, 2005 | 2.408 | 2.476 | 2.385 | 2.400 | 94,071 | -0.02(-0.95%) |
Jan 24, 2005 | 2.614 | 2.614 | 2.408 | 2.423 | 394,342 | -0.21(-7.85%) |
Jan 21, 2005 | 2.744 | 2.752 | 2.629 | 2.629 | 80,595 | -0.08(-2.82%) |
Jan 20, 2005 | 2.744 | 2.774 | 2.675 | 2.706 | 24,859 | -0.04(-1.39%) |
Jan 19, 2005 | 2.820 | 2.820 | 2.744 | 2.744 | 33,494 | -0.02(-0.83%) |
Jan 18, 2005 | 2.782 | 2.828 | 2.736 | 2.767 | 93,025 | +0.04(+1.40%) |
Jan 14, 2005 | 2.759 | 2.790 | 2.721 | 2.729 | 89,754 | -0.02(-0.56%) |
Jan 13, 2005 | 2.729 | 2.767 | 2.690 | 2.744 | 92,109 | +0.02(+0.56%) |
Jan 12, 2005 | 2.660 | 2.729 | 2.614 | 2.729 | 67,119 | +0.09(+3.48%) |
Jan 11, 2005 | 2.660 | 2.667 | 2.606 | 2.637 | 147,060 | +0.01(+0.29%) |
Jan 10, 2005 | 2.652 | 2.713 | 2.599 | 2.629 | 114,874 | -0.05(-1.71%) |
Jan 07, 2005 | 2.675 | 2.713 | 2.660 | 2.675 | 105,977 | +0.00(+0.00%) |
Jan 06, 2005 | 2.645 | 2.736 | 2.643 | 2.675 | 48,278 | +0.00(+0.00%) |
Jan 05, 2005 | 2.813 | 2.813 | 2.637 | 2.675 | 97,866 | -0.07(-2.51%) |
Jan 04, 2005 | 2.744 | 2.820 | 2.698 | 2.744 | 138,032 | +0.02(+0.84%) |
Jan 03, 2005 | 2.759 | 2.797 | 2.698 | 2.721 | 118,538 | +0.03(+1.14%) |
Dec 31, 2004 | 2.698 | 2.721 | 2.675 | 2.690 | 92,109 | -0.03(-1.12%) |
Dec 30, 2004 | 2.706 | 2.790 | 2.675 | 2.721 | 230,403 | -0.05(-1.93%) |
Dec 29, 2004 | 2.797 | 2.851 | 2.698 | 2.774 | 117,099 | -0.08(-2.94%) |
Dec 28, 2004 | 2.881 | 2.897 | 2.759 | 2.859 | 146,668 | -0.02(-0.53%) |
Dec 27, 2004 | 2.874 | 2.920 | 2.866 | 2.874 | 123,248 | -0.01(-0.27%) |
Dec 23, 2004 | 2.828 | 2.920 | 2.790 | 2.881 | 178,723 | +0.05(+1.89%) |
Dec 22, 2004 | 2.683 | 2.859 | 2.683 | 2.828 | 160,406 | +0.15(+5.41%) |
Dec 21, 2004 | 2.706 | 2.713 | 2.675 | 2.683 | 67,511 | -0.02(-0.85%) |
Dec 20, 2004 | 2.736 | 2.736 | 2.675 | 2.706 | 107,678 | -0.03(-1.12%) |
Dec 17, 2004 | 2.690 | 2.820 | 2.690 | 2.736 | 60,839 | +0.05(+1.70%) |
Dec 16, 2004 | 2.904 | 2.920 | 2.683 | 2.690 | 122,594 | -0.21(-7.37%) |
Dec 15, 2004 | 2.713 | 2.904 | 2.713 | 2.904 | 205,152 | +0.21(+7.65%) |
Dec 14, 2004 | 2.645 | 2.843 | 2.645 | 2.698 | 289,149 | +0.07(+2.62%) |
Dec 13, 2004 | 2.637 | 2.667 | 2.614 | 2.629 | 135,023 | +0.00(+0.00%) |
Dec 10, 2004 | 2.560 | 2.637 | 2.522 | 2.629 | 129,528 | +0.10(+3.93%) |
Dec 09, 2004 | 2.446 | 2.568 | 2.446 | 2.530 | 158,836 | +0.08(+3.44%) |
Dec 08, 2004 | 2.446 | 2.492 | 2.423 | 2.446 | 156,742 | -0.01(-0.31%) |
Dec 07, 2004 | 2.453 | 2.469 | 2.415 | 2.453 | 114,744 | -0.03(-1.23%) |
Dec 06, 2004 | 2.583 | 2.591 | 2.453 | 2.484 | 195,208 | -0.11(-4.41%) |
Dec 03, 2004 | 2.591 | 2.614 | 2.560 | 2.599 | 231,319 | +0.00(+0.00%) |
Dec 02, 2004 | 2.637 | 2.645 | 2.599 | 2.599 | 89,099 | -0.04(-1.45%) |
Dec 01, 2004 | 2.614 | 2.637 | 2.568 | 2.637 | 150,724 | +0.01(+0.29%) |
Nov 30, 2004 | 2.637 | 2.660 | 2.606 | 2.629 | 112,781 | -0.02(-0.86%) |
Nov 29, 2004 | 2.637 | 2.667 | 2.622 | 2.652 | 99,043 | +0.01(+0.29%) |
Nov 26, 2004 | 2.652 | 2.660 | 2.629 | 2.645 | 37,681 | +0.01(+0.29%) |
Nov 24, 2004 | 2.622 | 2.660 | 2.614 | 2.637 | 82,558 | +0.01(+0.29%) |
Nov 23, 2004 | 2.675 | 2.675 | 2.614 | 2.629 | 112,388 | -0.03(-1.15%) |
Nov 22, 2004 | 2.706 | 2.713 | 2.614 | 2.660 | 110,033 | -0.02(-0.85%) |
Nov 19, 2004 | 2.744 | 2.744 | 2.637 | 2.683 | 229,618 | -0.04(-1.40%) |
Nov 18, 2004 | 2.713 | 2.752 | 2.683 | 2.721 | 94,856 | -0.01(-0.28%) |
Nov 17, 2004 | 2.713 | 2.797 | 2.690 | 2.729 | 138,032 | -0.08(-2.99%) |
Nov 16, 2004 | 2.943 | 2.943 | 2.660 | 2.813 | 205,283 | -0.15(-4.91%) |
Nov 15, 2004 | 2.935 | 3.019 | 2.866 | 2.958 | 179,769 | +0.09(+3.20%) |
Nov 12, 2004 | 2.713 | 2.897 | 2.713 | 2.866 | 160,536 | +0.21(+8.07%) |
Nov 11, 2004 | 2.683 | 2.790 | 2.622 | 2.652 | 215,226 | -0.10(-3.61%) |
Nov 10, 2004 | 2.851 | 2.851 | 2.721 | 2.752 | 143,135 | -0.01(-0.28%) |
Nov 09, 2004 | 2.866 | 2.866 | 2.713 | 2.759 | 81,903 | -0.12(-4.24%) |
Nov 08, 2004 | 2.828 | 2.904 | 2.828 | 2.881 | 49,194 | -0.02(-0.79%) |
Nov 05, 2004 | 2.836 | 2.935 | 2.713 | 2.904 | 141,042 | +0.08(+2.70%) |
Nov 04, 2004 | 2.973 | 2.973 | 2.713 | 2.828 | 197,956 | -0.08(-2.89%) |
Nov 03, 2004 | 2.935 | 2.973 | 2.904 | 2.912 | 79,025 | +0.03(+1.06%) |
Nov 02, 2004 | 2.874 | 2.881 | 2.828 | 2.881 | 41,998 | +0.07(+2.45%) |
Nov 01, 2004 | 2.752 | 2.897 | 2.713 | 2.813 | 84,913 | +0.05(+1.94%) |
Oct 29, 2004 | 2.675 | 2.790 | 2.622 | 2.759 | 119,584 | +0.09(+3.44%) |
Oct 28, 2004 | 2.599 | 2.675 | 2.599 | 2.667 | 76,801 | +0.07(+2.65%) |
Oct 27, 2004 | 2.661 | 2.667 | 2.568 | 2.599 | 66,857 | -0.06(-2.30%) |
Oct 26, 2004 | 2.698 | 2.752 | 2.599 | 2.660 | 113,435 | -0.03(-1.14%) |
Oct 25, 2004 | 2.828 | 2.828 | 2.675 | 2.690 | 121,809 | -0.21(-7.37%) |
Oct 22, 2004 | 2.981 | 3.019 | 2.866 | 2.904 | 69,997 | -0.10(-3.31%) |
Oct 21, 2004 | 3.134 | 3.134 | 2.828 | 3.004 | 244,272 | -0.12(-3.91%) |
Oct 20, 2004 | 3.394 | 3.394 | 2.797 | 3.126 | 305,765 | -0.31(-9.11%) |
Oct 19, 2004 | 3.478 | 3.508 | 3.401 | 3.439 | 29,569 | -0.04(-1.10%) |
Oct 18, 2004 | 3.485 | 3.485 | 3.394 | 3.478 | 79,418 | -0.01(-0.22%) |
Oct 15, 2004 | 3.615 | 3.623 | 3.485 | 3.485 | 73,792 | -0.11(-2.98%) |
Oct 14, 2004 | 3.401 | 3.592 | 3.394 | 3.592 | 69,081 | +0.17(+4.91%) |
Oct 13, 2004 | 3.600 | 3.630 | 3.348 | 3.424 | 150,462 | -0.17(-4.68%) |
Oct 12, 2004 | 3.822 | 3.860 | 3.516 | 3.592 | 147,060 | -0.31(-7.84%) |
Oct 11, 2004 | 3.974 | 4.051 | 3.822 | 3.898 | 62,932 | -0.05(-1.35%) |
Oct 08, 2004 | 3.974 | 4.051 | 3.906 | 3.951 | 75,231 | -0.04(-0.96%) |
Oct 07, 2004 | 3.898 | 4.013 | 3.898 | 3.990 | 96,950 | +0.06(+1.56%) |
Oct 06, 2004 | 4.143 | 4.143 | 3.822 | 3.929 | 172,312 | -0.08(-1.91%) |
Oct 05, 2004 | 3.822 | 4.143 | 3.822 | 4.005 | 324,213 | +0.18(+4.80%) |
Oct 04, 2004 | 3.615 | 3.875 | 3.615 | 3.822 | 219,282 | +0.18(+4.82%) |
Oct 01, 2004 | 3.432 | 3.707 | 3.432 | 3.646 | 161,452 | +0.22(+6.47%) |
Sep 30, 2004 | 3.287 | 3.432 | 3.287 | 3.424 | 97,604 | +0.11(+3.23%) |
Sep 29, 2004 | 3.363 | 3.439 | 3.302 | 3.317 | 52,465 | -0.04(-1.14%) |
Sep 28, 2004 | 3.149 | 3.363 | 3.149 | 3.355 | 72,614 | +0.20(+6.30%) |
Sep 27, 2004 | 3.248 | 3.287 | 3.134 | 3.157 | 110,949 | -0.08(-2.36%) |
Sep 24, 2004 | 3.508 | 3.531 | 3.210 | 3.233 | 164,723 | -0.20(-5.79%) |
Sep 23, 2004 | 3.462 | 3.585 | 3.401 | 3.432 | 115,136 | +0.02(+0.45%) |
Sep 22, 2004 | 3.485 | 3.630 | 3.363 | 3.416 | 204,890 | -0.04(-1.11%) |
Sep 21, 2004 | 3.822 | 3.883 | 3.439 | 3.455 | 341,746 | -0.26(-7.00%) |
Sep 20, 2004 | 3.401 | 3.814 | 3.401 | 3.715 | 402,454 | +0.31(+9.21%) |
Sep 17, 2004 | 3.248 | 3.401 | 3.180 | 3.401 | 173,882 | +0.20(+6.21%) |
Sep 16, 2004 | 3.103 | 3.224 | 3.103 | 3.202 | 120,893 | +0.05(+1.45%) |
Sep 15, 2004 | 3.355 | 3.539 | 3.095 | 3.157 | 466,041 | -0.10(-3.05%) |
Sep 14, 2004 | 2.744 | 3.287 | 2.744 | 3.256 | 380,343 | +0.53(+19.33%) |
Sep 13, 2004 | 2.599 | 2.736 | 2.599 | 2.729 | 77,193 | +0.13(+5.00%) |
Sep 10, 2004 | 2.629 | 2.637 | 2.599 | 2.599 | 60,054 | -0.01(-0.29%) |
Sep 09, 2004 | 2.522 | 2.660 | 2.522 | 2.606 | 121,809 | +0.09(+3.65%) |
Sep 08, 2004 | 2.591 | 2.599 | 2.469 | 2.515 | 70,651 | -0.03(-1.20%) |
Sep 07, 2004 | 2.484 | 2.599 | 2.484 | 2.545 | 55,867 | +0.01(+0.30%) |
Sep 03, 2004 | 2.530 | 2.560 | 2.492 | 2.538 | 47,232 | -0.02(-0.60%) |
Sep 02, 2004 | 2.545 | 2.553 | 2.522 | 2.553 | 25,905 | +0.04(+1.52%) |
Sep 01, 2004 | 2.560 | 2.560 | 2.461 | 2.515 | 59,007 | -0.05(-1.79%) |
Aug 31, 2004 | 2.583 | 2.599 | 2.492 | 2.560 | 35,456 | +0.00(+0.00%) |
Aug 30, 2004 | 2.606 | 2.637 | 2.530 | 2.560 | 52,073 | -0.04(-1.47%) |
Aug 27, 2004 | 2.538 | 2.652 | 2.484 | 2.599 | 87,922 | +0.08(+3.03%) |
Aug 26, 2004 | 2.469 | 2.522 | 2.461 | 2.522 | 40,690 | +0.05(+1.85%) |
Aug 25, 2004 | 2.469 | 2.507 | 2.431 | 2.476 | 105,847 | +0.01(+0.31%) |
Aug 24, 2004 | 2.591 | 2.591 | 2.408 | 2.469 | 131,360 | +0.05(+2.22%) |
Aug 23, 2004 | 2.599 | 2.599 | 2.369 | 2.415 | 267,561 | -0.18(-6.78%) |
Aug 20, 2004 | 2.629 | 2.752 | 2.522 | 2.591 | 122,332 | -0.11(-4.24%) |
Aug 19, 2004 | 2.859 | 2.859 | 2.614 | 2.706 | 67,773 | -0.12(-4.32%) |
Aug 18, 2004 | 2.935 | 2.943 | 2.599 | 2.828 | 160,144 | -0.03(-1.07%) |
Aug 17, 2004 | 2.904 | 2.943 | 2.790 | 2.859 | 220,591 | +0.25(+9.68%) |
Aug 16, 2004 | 2.354 | 2.675 | 2.316 | 2.606 | 155,695 | +0.28(+11.80%) |
Aug 13, 2004 | 2.530 | 2.622 | 2.255 | 2.331 | 289,280 | -0.20(-7.85%) |
Aug 12, 2004 | 2.675 | 2.675 | 2.507 | 2.530 | 105,062 | -0.18(-6.50%) |
Aug 11, 2004 | 2.752 | 2.767 | 2.652 | 2.706 | 73,007 | -0.01(-0.28%) |
Aug 10, 2004 | 2.713 | 2.828 | 2.652 | 2.713 | 32,185 | +0.05(+2.01%) |
Aug 09, 2004 | 2.637 | 2.828 | 2.637 | 2.660 | 55,998 | +0.02(+0.87%) |
Aug 06, 2004 | 2.790 | 2.790 | 2.599 | 2.637 | 113,304 | -0.17(-5.99%) |
Aug 05, 2004 | 3.134 | 3.134 | 2.752 | 2.805 | 88,184 | -0.27(-8.71%) |
Aug 04, 2004 | 3.149 | 3.180 | 3.057 | 3.073 | 67,773 | +0.00(+0.00%) |
Aug 03, 2004 | 3.050 | 3.103 | 2.943 | 3.073 | 110,033 | +0.06(+2.03%) |
Aug 02, 2004 | 2.782 | 3.019 | 2.706 | 3.011 | 108,202 | +0.26(+9.44%) |
Jul 30, 2004 | 2.790 | 2.866 | 2.675 | 2.752 | 197,040 | -0.01(-0.28%) |
Jul 29, 2004 | 2.660 | 2.790 | 2.614 | 2.759 | 195,862 | +0.12(+4.64%) |
Jul 28, 2004 | 2.713 | 2.729 | 2.560 | 2.637 | 97,866 | -0.05(-1.71%) |
Jul 27, 2004 | 2.744 | 2.790 | 2.675 | 2.683 | 108,856 | -0.02(-0.85%) |
Jul 26, 2004 | 2.752 | 2.820 | 2.683 | 2.706 | 195,601 | -0.12(-4.32%) |
Jul 23, 2004 | 2.935 | 2.943 | 2.713 | 2.828 | 66,726 | -0.06(-2.12%) |
Jul 22, 2004 | 2.973 | 3.042 | 2.797 | 2.889 | 172,312 | -0.09(-3.08%) |
Jul 21, 2004 | 2.790 | 3.248 | 2.767 | 2.981 | 424,304 | +0.21(+7.73%) |
Jul 20, 2004 | 2.797 | 2.813 | 2.698 | 2.767 | 112,127 | -0.05(-1.90%) |
Jul 19, 2004 | 3.004 | 3.118 | 2.820 | 2.820 | 312,700 | -0.11(-3.91%) |
Jul 16, 2004 | 2.652 | 2.973 | 2.484 | 2.935 | 511,441 | +0.29(+10.98%) |
Jul 15, 2004 | 2.599 | 2.690 | 2.576 | 2.645 | 122,725 | +0.05(+1.76%) |
Jul 14, 2004 | 2.637 | 2.729 | 2.583 | 2.599 | 178,854 | +0.00(+0.00%) |
Jul 13, 2004 | 2.859 | 2.859 | 2.576 | 2.599 | 193,900 | -0.16(-5.82%) |
Jul 12, 2004 | 2.912 | 2.981 | 2.683 | 2.759 | 239,562 | -0.22(-7.44%) |
Jul 09, 2004 | 2.981 | 3.095 | 2.943 | 2.981 | 117,622 | -0.08(-2.50%) |
Jul 08, 2004 | 3.019 | 3.088 | 2.981 | 3.057 | 68,558 | +0.00(+0.00%) |
Jul 07, 2004 | 3.233 | 3.233 | 2.881 | 3.057 | 227,002 | -0.04(-1.23%) |
Jul 06, 2004 | 3.554 | 3.554 | 2.996 | 3.095 | 793,526 | -0.76(-19.64%) |
Jul 02, 2004 | 3.898 | 3.936 | 3.669 | 3.852 | 221,637 | -0.04(-0.98%) |
Jul 01, 2004 | 4.081 | 4.089 | 3.867 | 3.890 | 88,707 | -0.17(-4.14%) |
Jun 30, 2004 | 4.066 | 4.081 | 3.974 | 4.058 | 65,287 | -0.02(-0.53%) |
Jun 29, 2004 | 4.005 | 4.112 | 3.990 | 4.080 | 92,763 | +0.08(+2.07%) |
Jun 28, 2004 | 4.036 | 4.127 | 3.997 | 3.997 | 161,845 | +0.00(+0.00%) |
Jun 25, 2004 | 4.127 | 4.150 | 3.974 | 3.997 | 110,557 | -0.12(-2.97%) |
Jun 24, 2004 | 4.120 | 4.150 | 3.913 | 4.120 | 195,862 | -0.01(-0.19%) |
Jun 23, 2004 | 3.829 | 4.127 | 3.783 | 4.127 | 308,644 | +0.37(+9.98%) |
Jun 22, 2004 | 3.653 | 3.822 | 3.638 | 3.753 | 245,057 | +0.10(+2.72%) |
Jun 21, 2004 | 3.806 | 3.837 | 3.638 | 3.653 | 237,076 | -0.15(-4.02%) |
Jun 18, 2004 | 3.974 | 3.990 | 3.630 | 3.806 | 296,214 | -0.18(-4.60%) |
Jun 17, 2004 | 4.165 | 4.204 | 3.951 | 3.990 | 158,574 | -0.13(-3.15%) |
Jun 16, 2004 | 4.204 | 4.204 | 3.944 | 4.120 | 152,163 | -0.08(-2.00%) |
Jun 15, 2004 | 4.540 | 4.540 | 4.051 | 4.204 | 341,615 | -0.31(-6.78%) |
Jun 14, 2004 | 4.731 | 4.731 | 4.311 | 4.509 | 168,518 | -0.21(-4.38%) |
Jun 10, 2004 | 4.808 | 4.808 | 4.624 | 4.716 | 76,801 | -0.08(-1.75%) |
Jun 09, 2004 | 4.662 | 4.830 | 4.624 | 4.800 | 119,977 | +0.08(+1.62%) |
Jun 08, 2004 | 4.823 | 4.884 | 4.701 | 4.723 | 137,902 | -0.08(-1.59%) |
Jun 07, 2004 | 4.777 | 4.876 | 4.586 | 4.800 | 322,774 | +0.29(+6.44%) |
Jun 04, 2004 | 4.731 | 4.769 | 4.204 | 4.509 | 375,763 | -0.10(-2.16%) |
Jun 03, 2004 | 5.266 | 5.266 | 4.586 | 4.609 | 544,020 | -0.65(-12.35%) |
Jun 02, 2004 | 5.541 | 5.602 | 5.121 | 5.258 | 179,900 | -0.34(-6.01%) |
Jun 01, 2004 | 5.549 | 5.610 | 5.541 | 5.595 | 67,904 | -0.05(-0.95%) |
May 28, 2004 | 5.641 | 5.656 | 5.579 | 5.648 | 18,709 | -0.01(-0.14%) |
May 27, 2004 | 5.656 | 5.725 | 5.618 | 5.656 | 33,363 | +0.00(+0.00%) |
May 26, 2004 | 5.541 | 5.702 | 5.541 | 5.656 | 56,914 | +0.02(+0.27%) |
May 25, 2004 | 5.694 | 5.771 | 5.595 | 5.641 | 85,698 | -0.12(-2.12%) |
May 24, 2004 | 5.541 | 5.885 | 5.541 | 5.763 | 117,884 | +0.08(+1.34%) |
May 21, 2004 | 5.732 | 5.923 | 5.641 | 5.686 | 42,129 | -0.09(-1.59%) |
May 20, 2004 | 5.801 | 5.916 | 5.771 | 5.778 | 45,531 | -0.02(-0.26%) |
May 19, 2004 | 5.732 | 5.832 | 5.618 | 5.793 | 81,380 | +0.06(+1.07%) |
May 18, 2004 | 5.679 | 5.801 | 5.541 | 5.732 | 68,035 | +0.02(+0.27%) |
May 17, 2004 | 5.732 | 5.732 | 5.427 | 5.717 | 91,978 | -0.09(-1.58%) |
May 14, 2004 | 5.671 | 5.885 | 5.579 | 5.809 | 104,931 | +0.21(+3.83%) |
May 13, 2004 | 5.923 | 5.923 | 5.587 | 5.595 | 119,584 | -0.40(-6.63%) |
May 12, 2004 | 6.076 | 6.107 | 5.427 | 5.992 | 155,565 | -0.05(-0.76%) |
May 11, 2004 | 5.679 | 6.046 | 5.679 | 6.038 | 98,781 | +0.36(+6.33%) |
May 10, 2004 | 5.656 | 5.702 | 5.518 | 5.679 | 148,630 | -0.05(-0.80%) |
May 07, 2004 | 5.725 | 5.939 | 5.625 | 5.725 | 125,080 | +0.00(+0.00%) |
May 06, 2004 | 5.679 | 5.732 | 5.534 | 5.725 | 145,229 | +0.05(+0.81%) |
May 05, 2004 | 5.740 | 5.878 | 5.648 | 5.679 | 86,744 | -0.05(-0.93%) |
May 04, 2004 | 5.541 | 5.732 | 5.350 | 5.732 | 550,431 | +0.17(+3.02%) |
May 03, 2004 | 6.038 | 6.038 | 5.350 | 5.564 | 412,005 | -0.47(-7.73%) |
Apr 30, 2004 | 5.962 | 6.114 | 5.732 | 6.030 | 152,294 | -0.05(-0.75%) |
Apr 29, 2004 | 6.260 | 6.306 | 5.969 | 6.076 | 105,847 | -0.07(-1.12%) |
Apr 28, 2004 | 6.611 | 6.619 | 5.732 | 6.145 | 427,706 | -0.54(-8.11%) |
Apr 27, 2004 | 6.688 | 6.764 | 6.634 | 6.688 | 95,772 | +0.00(+0.00%) |
Apr 26, 2004 | 6.871 | 6.871 | 6.649 | 6.688 | 105,585 | -0.10(-1.46%) |
Apr 23, 2004 | 6.871 | 6.871 | 6.688 | 6.787 | 100,744 | -0.03(-0.45%) |
Apr 22, 2004 | 6.764 | 6.841 | 6.749 | 6.818 | 73,268 | +0.06(+0.91%) |
Apr 21, 2004 | 6.810 | 6.886 | 6.688 | 6.756 | 91,585 | -0.05(-0.79%) |
Apr 20, 2004 | 6.978 | 6.986 | 6.764 | 6.810 | 84,259 | -0.14(-1.98%) |
Apr 19, 2004 | 6.948 | 7.001 | 6.841 | 6.948 | 133,846 | +0.11(+1.56%) |
Apr 16, 2004 | 7.177 | 7.177 | 6.734 | 6.841 | 155,957 | -0.29(-4.07%) |
Apr 15, 2004 | 6.810 | 7.215 | 6.810 | 7.131 | 113,043 | +0.21(+3.09%) |
Apr 14, 2004 | 6.993 | 7.070 | 6.688 | 6.917 | 108,202 | -0.08(-1.09%) |
Apr 13, 2004 | 7.192 | 7.192 | 6.879 | 6.993 | 127,696 | -0.11(-1.61%) |
Apr 12, 2004 | 6.894 | 7.528 | 6.894 | 7.108 | 327,746 | +0.24(+3.45%) |
Apr 08, 2004 | 6.734 | 6.879 | 6.734 | 6.871 | 99,828 | +0.03(+0.45%) |
Apr 07, 2004 | 6.649 | 6.856 | 6.649 | 6.841 | 125,734 | +0.11(+1.59%) |
Apr 06, 2004 | 6.550 | 6.764 | 6.550 | 6.734 | 206,722 | +0.12(+1.85%) |
Apr 05, 2004 | 6.611 | 6.688 | 6.581 | 6.611 | 131,360 | -0.07(-1.03%) |
Apr 02, 2004 | 6.527 | 6.756 | 6.527 | 6.680 | 142,743 | -0.04(-0.57%) |