Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.230 | 4.290 | 3.990 | 4.020 | 803,751 | -0.23(-5.41%) |
Apr 28, 2005 | 4.340 | 4.340 | 4.240 | 4.250 | 547,415 | -0.08(-1.85%) |
Apr 27, 2005 | 4.300 | 4.410 | 4.250 | 4.330 | 612,371 | +0.03(+0.70%) |
Apr 26, 2005 | 4.250 | 4.330 | 4.220 | 4.300 | 1,148,166 | +0.05(+1.18%) |
Apr 25, 2005 | 4.230 | 4.370 | 4.160 | 4.250 | 734,708 | -0.05(-1.16%) |
Apr 22, 2005 | 4.220 | 4.300 | 4.150 | 4.300 | 516,455 | +0.04(+0.94%) |
Apr 21, 2005 | 4.200 | 4.270 | 4.090 | 4.260 | 504,502 | +0.11(+2.65%) |
Apr 20, 2005 | 4.110 | 4.190 | 3.990 | 4.150 | 723,026 | -0.03(-0.72%) |
Apr 19, 2005 | 3.620 | 4.190 | 3.620 | 4.180 | 1,253,108 | +0.58(+16.11%) |
Apr 18, 2005 | 3.500 | 3.660 | 3.430 | 3.600 | 446,080 | +0.14(+4.05%) |
Apr 15, 2005 | 3.600 | 3.660 | 3.420 | 3.460 | 512,027 | -0.10(-2.81%) |
Apr 14, 2005 | 3.630 | 3.700 | 3.550 | 3.560 | 448,906 | -0.11(-3.00%) |
Apr 13, 2005 | 3.750 | 3.800 | 3.600 | 3.670 | 230,583 | -0.12(-3.17%) |
Apr 12, 2005 | 3.580 | 3.790 | 3.580 | 3.790 | 236,661 | +0.19(+5.28%) |
Apr 11, 2005 | 3.620 | 3.750 | 3.590 | 3.600 | 451,608 | -0.07(-1.91%) |
Apr 08, 2005 | 3.790 | 3.840 | 3.650 | 3.670 | 386,553 | -0.13(-3.42%) |
Apr 07, 2005 | 3.690 | 3.830 | 3.690 | 3.800 | 282,409 | +0.09(+2.43%) |
Apr 06, 2005 | 3.750 | 3.790 | 3.680 | 3.710 | 306,335 | +0.01(+0.27%) |
Apr 05, 2005 | 3.700 | 3.750 | 3.630 | 3.700 | 487,497 | -0.04(-1.07%) |
Apr 04, 2005 | 3.600 | 3.750 | 3.580 | 3.740 | 540,694 | +0.14(+3.89%) |
Apr 01, 2005 | 3.750 | 3.750 | 3.540 | 3.600 | 996,857 | -0.12(-3.23%) |
Mar 31, 2005 | 3.650 | 3.720 | 3.580 | 3.720 | 675,275 | +0.07(+1.92%) |
Mar 30, 2005 | 3.550 | 3.670 | 3.430 | 3.650 | 234,376 | +0.08(+2.24%) |
Mar 29, 2005 | 3.590 | 3.670 | 3.440 | 3.570 | 557,123 | -0.05(-1.38%) |
Mar 28, 2005 | 3.720 | 3.750 | 3.530 | 3.620 | 359,966 | -0.10(-2.69%) |
Mar 24, 2005 | 3.690 | 3.760 | 3.660 | 3.720 | 445,647 | +0.08(+2.20%) |
Mar 23, 2005 | 3.600 | 3.660 | 3.560 | 3.640 | 285,599 | +0.00(+0.00%) |
Mar 22, 2005 | 3.700 | 3.760 | 3.620 | 3.640 | 142,215 | -0.05(-1.36%) |
Mar 21, 2005 | 3.620 | 3.690 | 3.490 | 3.690 | 671,601 | +0.10(+2.79%) |
Mar 18, 2005 | 3.660 | 3.750 | 3.540 | 3.590 | 1,004,333 | -0.08(-2.18%) |
Mar 17, 2005 | 3.760 | 3.850 | 3.640 | 3.670 | 820,847 | -0.12(-3.17%) |
Mar 16, 2005 | 3.820 | 3.820 | 3.720 | 3.790 | 291,328 | +0.02(+0.53%) |
Mar 15, 2005 | 3.830 | 3.940 | 3.750 | 3.770 | 265,232 | -0.08(-2.08%) |
Mar 14, 2005 | 3.850 | 3.900 | 3.800 | 3.850 | 228,967 | -0.01(-0.26%) |
Mar 11, 2005 | 3.900 | 3.940 | 3.800 | 3.860 | 180,301 | -0.01(-0.26%) |
Mar 10, 2005 | 3.970 | 3.990 | 3.810 | 3.870 | 333,581 | -0.05(-1.28%) |
Mar 09, 2005 | 3.800 | 3.980 | 3.720 | 3.920 | 661,450 | +0.16(+4.26%) |
Mar 08, 2005 | 4.100 | 4.100 | 3.690 | 3.760 | 2,096,486 | -0.27(-6.70%) |
Mar 07, 2005 | 4.200 | 4.250 | 3.980 | 4.030 | 865,284 | -0.17(-4.05%) |
Mar 04, 2005 | 4.390 | 4.450 | 4.150 | 4.200 | 474,029 | -0.18(-4.11%) |
Mar 03, 2005 | 4.310 | 4.450 | 4.280 | 4.380 | 455,426 | +0.05(+1.15%) |
Mar 02, 2005 | 4.350 | 4.430 | 4.270 | 4.330 | 323,275 | -0.02(-0.46%) |
Mar 01, 2005 | 4.440 | 4.440 | 4.300 | 4.350 | 349,803 | +0.06(+1.40%) |
Feb 28, 2005 | 4.450 | 4.450 | 4.260 | 4.290 | 258,858 | -0.11(-2.50%) |
Feb 25, 2005 | 4.350 | 4.550 | 4.220 | 4.400 | 681,807 | +0.04(+0.92%) |
Feb 24, 2005 | 4.250 | 4.360 | 4.150 | 4.360 | 398,368 | +0.11(+2.59%) |
Feb 23, 2005 | 4.200 | 4.270 | 4.160 | 4.250 | 294,316 | +0.05(+1.19%) |
Feb 22, 2005 | 4.300 | 4.450 | 4.120 | 4.200 | 658,963 | -0.18(-4.11%) |
Feb 18, 2005 | 4.470 | 4.470 | 4.360 | 4.380 | 292,413 | -0.03(-0.68%) |
Feb 17, 2005 | 4.490 | 4.500 | 4.400 | 4.410 | 242,994 | -0.09(-2.00%) |
Feb 16, 2005 | 4.390 | 4.500 | 4.340 | 4.500 | 412,233 | +0.04(+0.90%) |
Feb 15, 2005 | 4.550 | 4.590 | 4.460 | 4.460 | 364,995 | -0.10(-2.19%) |
Feb 14, 2005 | 4.520 | 4.630 | 4.460 | 4.560 | 421,598 | +0.01(+0.22%) |
Feb 11, 2005 | 4.410 | 4.600 | 4.380 | 4.550 | 423,630 | +0.08(+1.79%) |
Feb 10, 2005 | 4.640 | 4.690 | 4.390 | 4.470 | 982,987 | -0.18(-3.87%) |
Feb 09, 2005 | 4.790 | 4.800 | 4.580 | 4.650 | 718,116 | -0.08(-1.69%) |
Feb 08, 2005 | 4.740 | 4.790 | 4.580 | 4.730 | 1,765,466 | +0.29(+6.53%) |
Feb 07, 2005 | 4.300 | 4.500 | 4.240 | 4.440 | 1,148,594 | +0.14(+3.26%) |
Feb 04, 2005 | 4.210 | 4.300 | 4.110 | 4.300 | 380,898 | +0.21(+5.13%) |
Feb 03, 2005 | 4.290 | 4.310 | 4.081 | 4.090 | 352,045 | -0.16(-3.76%) |
Feb 02, 2005 | 4.240 | 4.310 | 4.150 | 4.250 | 410,473 | +0.10(+2.41%) |
Feb 01, 2005 | 4.200 | 4.290 | 4.110 | 4.150 | 307,344 | -0.06(-1.43%) |
Jan 31, 2005 | 4.120 | 4.210 | 4.070 | 4.210 | 255,020 | +0.16(+3.95%) |
Jan 28, 2005 | 4.140 | 4.150 | 3.950 | 4.050 | 196,996 | -0.08(-1.94%) |
Jan 27, 2005 | 4.150 | 4.160 | 4.100 | 4.130 | 118,737 | -0.02(-0.48%) |
Jan 26, 2005 | 4.180 | 4.180 | 4.060 | 4.150 | 185,051 | +0.06(+1.47%) |
Jan 25, 2005 | 4.070 | 4.150 | 3.980 | 4.090 | 226,283 | -0.03(-0.73%) |
Jan 24, 2005 | 4.130 | 4.130 | 3.940 | 4.120 | 276,398 | +0.07(+1.73%) |
Jan 21, 2005 | 4.180 | 4.180 | 4.010 | 4.050 | 265,047 | -0.07(-1.70%) |
Jan 20, 2005 | 4.120 | 4.200 | 4.060 | 4.120 | 279,200 | +0.00(+0.00%) |
Jan 19, 2005 | 4.270 | 4.270 | 4.010 | 4.120 | 342,649 | -0.07(-1.67%) |
Jan 18, 2005 | 4.230 | 4.260 | 4.180 | 4.190 | 448,911 | +0.03(+0.72%) |
Jan 14, 2005 | 4.170 | 4.230 | 4.120 | 4.160 | 203,114 | +0.01(+0.24%) |
Jan 13, 2005 | 4.130 | 4.250 | 4.070 | 4.150 | 420,638 | +0.06(+1.47%) |
Jan 12, 2005 | 4.030 | 4.120 | 3.980 | 4.090 | 476,334 | +0.04(+0.99%) |
Jan 11, 2005 | 4.280 | 4.330 | 4.050 | 4.050 | 656,381 | -0.15(-3.57%) |
Jan 10, 2005 | 4.300 | 4.380 | 4.100 | 4.200 | 1,115,337 | -0.02(-0.47%) |
Jan 07, 2005 | 4.220 | 4.380 | 4.120 | 4.220 | 1,523,846 | +0.24(+6.03%) |
Jan 06, 2005 | 4.000 | 4.120 | 3.950 | 3.980 | 403,231 | +0.03(+0.76%) |
Jan 05, 2005 | 4.000 | 4.160 | 3.950 | 3.950 | 392,593 | -0.06(-1.50%) |
Jan 04, 2005 | 4.280 | 4.290 | 3.980 | 4.010 | 600,697 | -0.20(-4.75%) |
Jan 03, 2005 | 4.200 | 4.410 | 4.170 | 4.210 | 890,943 | +0.02(+0.48%) |
Dec 31, 2004 | 4.200 | 4.280 | 4.170 | 4.190 | 283,600 | -0.01(-0.24%) |
Dec 30, 2004 | 4.180 | 4.200 | 4.150 | 4.200 | 240,400 | +0.02(+0.48%) |
Dec 29, 2004 | 4.090 | 4.210 | 4.090 | 4.180 | 334,800 | +0.00(+0.12%) |
Dec 28, 2004 | 4.030 | 4.190 | 4.030 | 4.175 | 399,800 | +0.08(+1.83%) |
Dec 27, 2004 | 4.150 | 4.210 | 4.070 | 4.100 | 517,700 | -0.03(-0.73%) |
Dec 23, 2004 | 4.100 | 4.240 | 4.100 | 4.130 | 545,400 | +0.00(+0.00%) |
Dec 22, 2004 | 4.050 | 4.180 | 3.980 | 4.130 | 694,300 | +0.10(+2.48%) |
Dec 21, 2004 | 3.980 | 4.030 | 3.870 | 4.030 | 340,800 | +0.13(+3.33%) |
Dec 20, 2004 | 3.900 | 4.030 | 3.850 | 3.900 | 312,900 | -0.07(-1.76%) |
Dec 17, 2004 | 3.980 | 4.040 | 3.930 | 3.970 | 249,100 | +0.01(+0.25%) |
Dec 16, 2004 | 3.940 | 4.060 | 3.940 | 3.960 | 443,300 | -0.02(-0.50%) |
Dec 15, 2004 | 3.840 | 3.980 | 3.770 | 3.980 | 497,800 | +0.13(+3.38%) |
Dec 14, 2004 | 3.770 | 3.850 | 3.760 | 3.850 | 366,300 | +0.00(+0.00%) |
Dec 13, 2004 | 3.750 | 3.860 | 3.680 | 3.850 | 475,200 | +0.09(+2.39%) |
Dec 10, 2004 | 3.720 | 3.820 | 3.700 | 3.760 | 307,200 | +0.00(+0.00%) |
Dec 09, 2004 | 3.750 | 3.800 | 3.690 | 3.760 | 348,700 | -0.04(-1.05%) |
Dec 08, 2004 | 3.660 | 3.800 | 3.650 | 3.800 | 432,700 | +0.13(+3.54%) |
Dec 07, 2004 | 3.840 | 3.880 | 3.620 | 3.670 | 512,200 | -0.12(-3.17%) |
Dec 06, 2004 | 3.640 | 3.840 | 3.620 | 3.790 | 754,000 | +0.11(+2.99%) |
Dec 03, 2004 | 3.690 | 3.730 | 3.620 | 3.680 | 445,100 | +0.02(+0.55%) |
Dec 02, 2004 | 3.710 | 3.710 | 3.610 | 3.660 | 314,700 | -0.05(-1.35%) |
Dec 01, 2004 | 3.610 | 3.740 | 3.600 | 3.710 | 444,900 | +0.06(+1.64%) |
Nov 30, 2004 | 3.740 | 3.750 | 3.620 | 3.650 | 590,000 | -0.08(-2.14%) |
Nov 29, 2004 | 3.750 | 3.770 | 3.650 | 3.730 | 376,200 | +0.01(+0.27%) |
Nov 26, 2004 | 3.720 | 3.750 | 3.640 | 3.720 | 209,900 | +0.07(+1.92%) |
Nov 24, 2004 | 3.550 | 3.650 | 3.530 | 3.650 | 522,400 | +0.10(+2.82%) |
Nov 23, 2004 | 3.450 | 3.550 | 3.280 | 3.550 | 2,072,300 | +0.15(+4.41%) |
Nov 22, 2004 | 3.570 | 3.590 | 3.330 | 3.400 | 996,300 | -0.09(-2.58%) |
Nov 19, 2004 | 3.600 | 3.670 | 3.480 | 3.490 | 837,100 | -0.13(-3.59%) |
Nov 18, 2004 | 3.850 | 3.920 | 3.600 | 3.620 | 1,079,600 | -0.19(-4.99%) |
Nov 17, 2004 | 3.920 | 4.000 | 3.650 | 3.810 | 2,665,600 | +0.33(+9.48%) |
Nov 16, 2004 | 3.620 | 3.660 | 3.250 | 3.480 | 2,643,100 | -0.65(-15.74%) |
Nov 15, 2004 | 4.100 | 4.170 | 4.040 | 4.130 | 910,200 | +0.00(+0.00%) |
Nov 12, 2004 | 4.130 | 4.130 | 3.990 | 4.130 | 148,500 | +0.05(+1.23%) |
Nov 11, 2004 | 3.910 | 4.110 | 3.910 | 4.080 | 275,800 | +0.07(+1.75%) |
Nov 10, 2004 | 3.970 | 4.020 | 3.860 | 4.010 | 282,600 | +0.01(+0.25%) |
Nov 09, 2004 | 4.020 | 4.100 | 3.940 | 4.000 | 140,300 | -0.07(-1.72%) |
Nov 08, 2004 | 4.100 | 4.130 | 4.070 | 4.070 | 99,600 | +0.01(+0.25%) |
Nov 05, 2004 | 4.130 | 4.230 | 4.060 | 4.060 | 205,700 | -0.07(-1.69%) |
Nov 04, 2004 | 4.050 | 4.130 | 4.030 | 4.130 | 183,300 | +0.03(+0.73%) |
Nov 03, 2004 | 4.010 | 4.100 | 3.910 | 4.100 | 324,900 | +0.15(+3.80%) |
Nov 02, 2004 | 3.950 | 4.100 | 3.860 | 3.950 | 327,100 | -0.05(-1.25%) |
Nov 01, 2004 | 3.790 | 4.000 | 3.770 | 4.000 | 199,000 | +0.12(+3.23%) |
Oct 29, 2004 | 3.950 | 3.950 | 3.760 | 3.875 | 202,300 | -0.04(-0.90%) |
Oct 28, 2004 | 3.870 | 3.960 | 3.790 | 3.910 | 151,600 | -0.05(-1.26%) |
Oct 27, 2004 | 3.850 | 3.960 | 3.750 | 3.960 | 255,200 | +0.15(+3.94%) |
Oct 26, 2004 | 3.800 | 3.818 | 3.700 | 3.810 | 145,300 | +0.04(+1.06%) |
Oct 25, 2004 | 3.720 | 3.810 | 3.720 | 3.770 | 127,600 | +0.02(+0.53%) |
Oct 22, 2004 | 3.800 | 3.850 | 3.730 | 3.750 | 223,000 | -0.03(-0.79%) |
Oct 21, 2004 | 3.730 | 3.840 | 3.710 | 3.780 | 230,800 | -0.01(-0.26%) |
Oct 20, 2004 | 3.700 | 3.790 | 3.640 | 3.790 | 413,900 | +0.10(+2.71%) |
Oct 19, 2004 | 3.910 | 3.910 | 3.680 | 3.690 | 351,800 | -0.12(-3.15%) |
Oct 18, 2004 | 3.900 | 3.910 | 3.750 | 3.810 | 242,200 | -0.06(-1.55%) |
Oct 15, 2004 | 3.820 | 3.900 | 3.740 | 3.870 | 192,800 | +0.09(+2.38%) |
Oct 14, 2004 | 3.950 | 3.950 | 3.780 | 3.780 | 319,000 | -0.11(-2.83%) |
Oct 13, 2004 | 4.050 | 4.050 | 3.890 | 3.890 | 196,200 | -0.12(-2.99%) |
Oct 12, 2004 | 3.970 | 4.050 | 3.930 | 4.010 | 255,000 | +0.01(+0.25%) |
Oct 11, 2004 | 4.040 | 4.140 | 3.980 | 4.000 | 154,000 | -0.08(-1.96%) |
Oct 08, 2004 | 4.180 | 4.290 | 4.049 | 4.080 | 277,400 | -0.14(-3.32%) |
Oct 07, 2004 | 4.330 | 4.440 | 4.180 | 4.220 | 157,800 | -0.22(-4.95%) |
Oct 06, 2004 | 4.350 | 4.440 | 4.270 | 4.440 | 146,500 | +0.14(+3.26%) |
Oct 05, 2004 | 4.510 | 4.510 | 4.270 | 4.300 | 197,300 | -0.07(-1.60%) |
Oct 04, 2004 | 4.240 | 4.420 | 4.210 | 4.370 | 211,900 | +0.19(+4.55%) |
Oct 01, 2004 | 4.040 | 4.400 | 4.040 | 4.180 | 523,400 | +0.10(+2.45%) |
Sep 30, 2004 | 4.090 | 4.210 | 3.970 | 4.080 | 325,200 | -0.07(-1.69%) |
Sep 29, 2004 | 4.090 | 4.240 | 4.060 | 4.150 | 321,400 | +0.01(+0.24%) |
Sep 28, 2004 | 3.900 | 4.140 | 3.900 | 4.140 | 308,100 | +0.21(+5.34%) |
Sep 27, 2004 | 3.980 | 3.990 | 3.900 | 3.930 | 358,900 | -0.06(-1.50%) |
Sep 24, 2004 | 3.920 | 4.090 | 3.910 | 3.990 | 317,500 | +0.00(+0.00%) |
Sep 23, 2004 | 3.990 | 4.050 | 3.940 | 3.990 | 504,600 | -0.02(-0.50%) |
Sep 22, 2004 | 4.040 | 4.070 | 3.950 | 4.010 | 359,900 | -0.07(-1.72%) |
Sep 21, 2004 | 4.020 | 4.120 | 4.020 | 4.080 | 210,600 | +0.01(+0.25%) |
Sep 20, 2004 | 4.060 | 4.140 | 4.040 | 4.070 | 177,900 | -0.05(-1.21%) |
Sep 17, 2004 | 4.340 | 4.340 | 4.010 | 4.120 | 372,100 | +0.03(+0.73%) |
Sep 16, 2004 | 4.190 | 4.190 | 4.050 | 4.090 | 304,100 | -0.08(-1.92%) |
Sep 15, 2004 | 3.970 | 4.180 | 3.900 | 4.170 | 1,251,700 | +0.42(+11.20%) |
Sep 14, 2004 | 4.180 | 4.270 | 3.660 | 3.750 | 896,800 | -0.44(-10.50%) |
Sep 13, 2004 | 4.250 | 4.250 | 4.150 | 4.190 | 360,900 | -0.02(-0.48%) |
Sep 10, 2004 | 4.190 | 4.280 | 4.130 | 4.210 | 254,300 | +0.02(+0.48%) |
Sep 09, 2004 | 4.110 | 4.250 | 4.110 | 4.190 | 307,400 | +0.04(+0.96%) |
Sep 08, 2004 | 4.220 | 4.260 | 4.120 | 4.150 | 202,100 | -0.08(-1.89%) |
Sep 07, 2004 | 4.300 | 4.320 | 4.150 | 4.230 | 214,700 | +0.01(+0.24%) |
Sep 03, 2004 | 4.450 | 4.520 | 4.180 | 4.220 | 261,000 | -0.22(-4.95%) |
Sep 02, 2004 | 4.410 | 4.450 | 4.230 | 4.440 | 182,600 | +0.09(+2.07%) |
Sep 01, 2004 | 4.300 | 4.760 | 4.210 | 4.350 | 343,800 | +0.08(+1.87%) |
Aug 31, 2004 | 4.300 | 4.330 | 4.170 | 4.270 | 160,200 | -0.03(-0.70%) |
Aug 30, 2004 | 4.230 | 4.350 | 4.200 | 4.300 | 290,600 | +0.02(+0.47%) |
Aug 27, 2004 | 4.210 | 4.320 | 4.210 | 4.280 | 140,400 | +0.04(+0.94%) |
Aug 26, 2004 | 4.330 | 4.400 | 4.240 | 4.240 | 357,500 | -0.16(-3.64%) |
Aug 25, 2004 | 4.320 | 4.420 | 4.270 | 4.400 | 332,900 | +0.10(+2.33%) |
Aug 24, 2004 | 4.310 | 4.360 | 4.141 | 4.300 | 320,400 | +0.05(+1.18%) |
Aug 23, 2004 | 4.320 | 4.320 | 4.160 | 4.250 | 241,500 | +0.03(+0.71%) |
Aug 20, 2004 | 4.130 | 4.280 | 4.030 | 4.220 | 334,400 | +0.11(+2.68%) |
Aug 19, 2004 | 4.120 | 4.240 | 4.060 | 4.110 | 197,900 | -0.05(-1.20%) |
Aug 18, 2004 | 4.020 | 4.210 | 3.960 | 4.160 | 322,123 | +0.09(+2.21%) |
Aug 17, 2004 | 4.110 | 4.200 | 3.990 | 4.070 | 258,700 | -0.08(-1.93%) |
Aug 16, 2004 | 4.000 | 4.160 | 3.890 | 4.150 | 604,300 | +0.20(+5.06%) |
Aug 13, 2004 | 3.990 | 4.010 | 3.850 | 3.950 | 283,900 | +0.11(+2.86%) |
Aug 12, 2004 | 4.000 | 4.010 | 3.810 | 3.840 | 276,600 | -0.06(-1.54%) |
Aug 11, 2004 | 4.000 | 4.040 | 3.880 | 3.900 | 434,700 | -0.20(-4.88%) |
Aug 10, 2004 | 3.950 | 4.120 | 3.730 | 4.100 | 764,200 | +0.44(+12.02%) |
Aug 09, 2004 | 3.880 | 3.940 | 3.620 | 3.660 | 343,900 | -0.12(-3.17%) |
Aug 06, 2004 | 3.670 | 3.970 | 3.610 | 3.780 | 609,200 | +0.00(+0.00%) |
Aug 05, 2004 | 3.830 | 4.000 | 3.730 | 3.780 | 539,400 | +0.08(+2.16%) |
Aug 04, 2004 | 3.990 | 4.000 | 3.650 | 3.700 | 777,900 | -0.30(-7.50%) |
Aug 03, 2004 | 4.100 | 4.140 | 4.000 | 4.000 | 304,400 | -0.04(-0.99%) |
Aug 02, 2004 | 4.050 | 4.120 | 4.010 | 4.040 | 165,300 | -0.04(-0.98%) |
Jul 30, 2004 | 4.030 | 4.180 | 4.030 | 4.080 | 225,800 | -0.11(-2.63%) |
Jul 29, 2004 | 4.100 | 4.240 | 4.020 | 4.190 | 166,900 | +0.03(+0.72%) |
Jul 28, 2004 | 4.200 | 4.260 | 4.040 | 4.160 | 185,900 | -0.05(-1.19%) |
Jul 27, 2004 | 4.090 | 4.500 | 4.050 | 4.210 | 269,500 | +0.20(+4.99%) |
Jul 26, 2004 | 4.010 | 4.150 | 4.000 | 4.010 | 287,600 | -0.04(-0.99%) |
Jul 23, 2004 | 4.320 | 4.320 | 4.050 | 4.050 | 193,600 | -0.21(-4.93%) |
Jul 22, 2004 | 4.140 | 4.360 | 4.020 | 4.260 | 274,500 | +0.11(+2.65%) |
Jul 21, 2004 | 4.390 | 4.460 | 4.150 | 4.150 | 377,100 | -0.23(-5.25%) |
Jul 20, 2004 | 4.050 | 4.460 | 4.050 | 4.380 | 405,600 | +0.29(+7.09%) |
Jul 19, 2004 | 4.200 | 4.210 | 4.080 | 4.090 | 453,200 | -0.12(-2.85%) |
Jul 16, 2004 | 4.550 | 4.550 | 4.120 | 4.210 | 490,400 | -0.34(-7.47%) |
Jul 15, 2004 | 4.580 | 4.630 | 4.500 | 4.550 | 210,000 | -0.06(-1.30%) |
Jul 14, 2004 | 4.690 | 4.820 | 4.530 | 4.610 | 194,000 | -0.02(-0.43%) |
Jul 13, 2004 | 4.770 | 4.860 | 4.620 | 4.630 | 147,200 | -0.10(-2.11%) |
Jul 12, 2004 | 4.750 | 4.830 | 4.620 | 4.730 | 226,800 | +0.05(+1.07%) |
Jul 09, 2004 | 4.560 | 4.810 | 4.540 | 4.680 | 288,700 | +0.14(+3.08%) |
Jul 08, 2004 | 4.610 | 4.730 | 4.510 | 4.540 | 435,500 | -0.08(-1.73%) |
Jul 07, 2004 | 4.740 | 4.820 | 4.610 | 4.620 | 235,900 | +0.00(+0.00%) |
Jul 06, 2004 | 4.690 | 4.950 | 4.610 | 4.620 | 372,900 | -0.25(-5.13%) |
Jul 02, 2004 | 4.850 | 4.930 | 4.800 | 4.870 | 159,200 | +0.07(+1.46%) |
Jul 01, 2004 | 5.000 | 5.000 | 4.790 | 4.800 | 389,300 | -0.15(-3.03%) |
Jun 30, 2004 | 5.030 | 5.050 | 4.910 | 4.950 | 273,800 | -0.05(-1.00%) |
Jun 29, 2004 | 5.040 | 5.060 | 4.920 | 5.000 | 310,800 | -0.01(-0.20%) |
Jun 28, 2004 | 5.040 | 5.050 | 4.960 | 5.010 | 354,100 | +0.00(+0.00%) |
Jun 25, 2004 | 4.980 | 5.135 | 4.870 | 5.010 | 945,900 | +0.02(+0.40%) |
Jun 24, 2004 | 4.880 | 5.000 | 4.870 | 4.990 | 402,800 | +0.09(+1.84%) |
Jun 23, 2004 | 4.990 | 5.030 | 4.890 | 4.900 | 550,000 | -0.08(-1.61%) |
Jun 22, 2004 | 4.880 | 5.000 | 4.880 | 4.980 | 297,100 | +0.04(+0.81%) |
Jun 21, 2004 | 4.880 | 5.000 | 4.860 | 4.940 | 163,000 | +0.00(+0.00%) |
Jun 18, 2004 | 4.780 | 4.972 | 4.710 | 4.940 | 499,100 | +0.11(+2.28%) |
Jun 17, 2004 | 5.030 | 5.060 | 4.770 | 4.830 | 714,200 | -0.14(-2.82%) |
Jun 16, 2004 | 4.960 | 5.080 | 4.880 | 4.970 | 340,400 | -0.08(-1.58%) |
Jun 15, 2004 | 4.960 | 5.050 | 4.900 | 5.050 | 315,800 | +0.17(+3.48%) |
Jun 14, 2004 | 5.030 | 5.110 | 4.840 | 4.880 | 482,100 | -0.23(-4.50%) |
Jun 10, 2004 | 5.000 | 5.150 | 5.000 | 5.110 | 292,600 | +0.08(+1.59%) |
Jun 09, 2004 | 5.200 | 5.280 | 5.000 | 5.030 | 291,100 | -0.21(-4.01%) |
Jun 08, 2004 | 5.120 | 5.280 | 5.120 | 5.240 | 247,500 | +0.01(+0.19%) |
Jun 07, 2004 | 5.160 | 5.230 | 5.050 | 5.230 | 292,800 | +0.19(+3.77%) |
Jun 04, 2004 | 5.040 | 5.160 | 4.960 | 5.040 | 180,000 | +0.09(+1.82%) |
Jun 03, 2004 | 5.130 | 5.180 | 4.910 | 4.950 | 298,000 | -0.18(-3.51%) |
Jun 02, 2004 | 5.110 | 5.220 | 5.060 | 5.130 | 241,600 | -0.03(-0.58%) |
Jun 01, 2004 | 5.240 | 5.250 | 5.020 | 5.160 | 453,000 | -0.08(-1.53%) |
May 28, 2004 | 5.210 | 5.300 | 5.140 | 5.240 | 310,100 | +0.10(+1.95%) |
May 27, 2004 | 5.080 | 5.550 | 5.050 | 5.140 | 1,268,300 | +0.05(+0.98%) |
May 26, 2004 | 5.030 | 5.100 | 4.920 | 5.090 | 308,500 | +0.08(+1.60%) |
May 25, 2004 | 5.000 | 5.040 | 4.890 | 5.010 | 387,700 | +0.06(+1.21%) |
May 24, 2004 | 4.890 | 4.950 | 4.770 | 4.950 | 304,500 | +0.16(+3.34%) |
May 21, 2004 | 4.900 | 4.930 | 4.750 | 4.790 | 291,700 | -0.01(-0.21%) |
May 20, 2004 | 4.960 | 4.960 | 4.760 | 4.800 | 360,600 | -0.06(-1.23%) |
May 19, 2004 | 4.910 | 5.040 | 4.790 | 4.860 | 370,300 | -0.04(-0.82%) |
May 18, 2004 | 4.830 | 4.980 | 4.820 | 4.900 | 217,300 | +0.09(+1.87%) |
May 17, 2004 | 4.840 | 4.960 | 4.760 | 4.810 | 388,800 | -0.11(-2.24%) |
May 14, 2004 | 5.140 | 5.150 | 4.920 | 4.920 | 290,900 | -0.14(-2.77%) |
May 13, 2004 | 5.040 | 5.120 | 5.000 | 5.060 | 862,400 | +0.02(+0.40%) |
May 12, 2004 | 4.950 | 5.050 | 4.950 | 5.040 | 690,600 | +0.10(+2.02%) |
May 11, 2004 | 4.880 | 4.990 | 4.800 | 4.940 | 699,800 | +0.28(+6.01%) |
May 10, 2004 | 4.850 | 5.330 | 4.650 | 4.660 | 1,899,000 | +0.03(+0.65%) |
May 07, 2004 | 5.070 | 5.090 | 4.580 | 4.630 | 925,200 | -0.40(-7.95%) |
May 06, 2004 | 5.020 | 5.090 | 4.810 | 5.030 | 207,900 | +0.00(+0.00%) |
May 05, 2004 | 4.960 | 5.190 | 4.900 | 5.030 | 179,200 | +0.08(+1.62%) |
May 04, 2004 | 4.950 | 5.020 | 4.840 | 4.950 | 198,500 | +0.02(+0.41%) |