Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.214 | 3.314 | 3.121 | 3.314 | 215,282 | +0.10(+3.13%) |
Feb 25, 2005 | 3.214 | 3.291 | 3.183 | 3.214 | 116,743 | -0.05(-1.43%) |
Feb 24, 2005 | 3.214 | 3.260 | 3.105 | 3.260 | 103,804 | +0.09(+2.68%) |
Feb 23, 2005 | 3.105 | 3.252 | 3.105 | 3.175 | 78,345 | +0.05(+1.49%) |
Feb 22, 2005 | 3.136 | 3.198 | 3.098 | 3.128 | 133,583 | -0.07(-2.18%) |
Feb 18, 2005 | 3.245 | 3.245 | 3.167 | 3.198 | 61,978 | -0.05(-1.67%) |
Feb 17, 2005 | 3.268 | 3.392 | 3.229 | 3.252 | 73,161 | -0.05(-1.52%) |
Feb 16, 2005 | 3.214 | 3.361 | 3.214 | 3.303 | 73,028 | +0.02(+0.59%) |
Feb 15, 2005 | 3.345 | 3.361 | 3.183 | 3.283 | 198,760 | -0.03(-0.93%) |
Feb 14, 2005 | 3.260 | 3.345 | 3.190 | 3.314 | 68,082 | -0.03(-0.93%) |
Feb 11, 2005 | 3.183 | 3.400 | 3.144 | 3.345 | 84,578 | +0.09(+2.86%) |
Feb 10, 2005 | 3.113 | 3.291 | 3.113 | 3.252 | 190,623 | +0.11(+3.45%) |
Feb 09, 2005 | 3.307 | 3.361 | 2.981 | 3.144 | 1,808,469 | -0.26(-7.73%) |
Feb 08, 2005 | 3.407 | 3.554 | 3.237 | 3.407 | 388,402 | -0.09(-2.44%) |
Feb 07, 2005 | 3.616 | 3.624 | 3.492 | 3.492 | 177,178 | -0.12(-3.22%) |
Feb 04, 2005 | 3.454 | 3.609 | 3.407 | 3.609 | 691,140 | +0.12(+3.33%) |
Feb 03, 2005 | 3.508 | 3.531 | 3.477 | 3.492 | 834,370 | -0.11(-3.01%) |
Feb 02, 2005 | 3.593 | 3.609 | 3.531 | 3.601 | 114,628 | -0.01(-0.21%) |
Feb 01, 2005 | 3.547 | 3.616 | 3.531 | 3.609 | 81,387 | +0.01(+0.22%) |
Jan 31, 2005 | 3.562 | 3.624 | 3.562 | 3.601 | 43,384 | +0.12(+3.33%) |
Jan 28, 2005 | 3.539 | 3.539 | 3.485 | 3.485 | 77,970 | -0.09(-2.60%) |
Jan 27, 2005 | 3.461 | 3.593 | 3.461 | 3.578 | 42,033 | +0.03(+0.87%) |
Jan 26, 2005 | 3.485 | 3.554 | 3.485 | 3.547 | 68,537 | +0.00(+0.00%) |
Jan 25, 2005 | 3.554 | 3.585 | 3.492 | 3.547 | 53,322 | +0.07(+2.00%) |
Jan 24, 2005 | 3.523 | 3.585 | 3.477 | 3.477 | 73,249 | -0.02(-0.44%) |
Jan 21, 2005 | 3.492 | 3.547 | 3.485 | 3.492 | 90,626 | +0.01(+0.22%) |
Jan 20, 2005 | 3.500 | 3.539 | 3.438 | 3.485 | 84,887 | -0.02(-0.44%) |
Jan 19, 2005 | 3.508 | 3.663 | 3.461 | 3.500 | 71,329 | -0.10(-2.80%) |
Jan 18, 2005 | 3.492 | 3.647 | 3.485 | 3.601 | 61,215 | +0.11(+3.10%) |
Jan 14, 2005 | 3.500 | 3.578 | 3.485 | 3.492 | 40,533 | -0.01(-0.22%) |
Jan 13, 2005 | 3.709 | 3.709 | 3.485 | 3.500 | 125,070 | -0.15(-4.03%) |
Jan 12, 2005 | 3.578 | 3.647 | 3.562 | 3.647 | 345,693 | +0.09(+2.39%) |
Jan 11, 2005 | 3.655 | 3.872 | 3.516 | 3.562 | 154,896 | -0.13(-3.56%) |
Jan 10, 2005 | 3.717 | 3.794 | 3.671 | 3.694 | 214,688 | -0.02(-0.62%) |
Jan 07, 2005 | 3.640 | 3.794 | 3.562 | 3.717 | 178,052 | +0.04(+1.05%) |
Jan 06, 2005 | 3.500 | 3.717 | 3.500 | 3.678 | 160,633 | +0.13(+3.71%) |
Jan 05, 2005 | 3.492 | 3.601 | 3.485 | 3.547 | 164,748 | -0.05(-1.51%) |
Jan 04, 2005 | 3.678 | 3.686 | 3.492 | 3.601 | 259,513 | +0.00(+0.00%) |
Jan 03, 2005 | 3.578 | 3.678 | 3.554 | 3.601 | 128,227 | -0.01(-0.21%) |
Dec 31, 2004 | 3.655 | 3.663 | 3.609 | 3.609 | 115,576 | -0.05(-1.48%) |
Dec 30, 2004 | 3.647 | 3.671 | 3.640 | 3.663 | 172,267 | +0.02(+0.64%) |
Dec 29, 2004 | 3.578 | 3.671 | 3.578 | 3.640 | 69,733 | -0.05(-1.26%) |
Dec 28, 2004 | 3.578 | 3.709 | 3.578 | 3.686 | 186,859 | +0.11(+3.03%) |
Dec 27, 2004 | 3.492 | 3.624 | 3.469 | 3.578 | 62,501 | -0.04(-1.07%) |
Dec 23, 2004 | 3.647 | 3.647 | 3.492 | 3.616 | 96,464 | +0.13(+3.78%) |
Dec 22, 2004 | 3.531 | 3.655 | 3.485 | 3.485 | 163,744 | -0.12(-3.23%) |
Dec 21, 2004 | 3.578 | 3.640 | 3.523 | 3.601 | 159,999 | -0.03(-0.85%) |
Dec 20, 2004 | 3.400 | 3.640 | 3.392 | 3.632 | 213,848 | +0.15(+4.22%) |
Dec 17, 2004 | 3.454 | 3.508 | 3.423 | 3.485 | 127,715 | +0.09(+2.51%) |
Dec 16, 2004 | 3.492 | 3.531 | 3.400 | 3.400 | 192,541 | -0.16(-4.57%) |
Dec 15, 2004 | 3.640 | 3.640 | 3.523 | 3.562 | 129,393 | -0.03(-0.86%) |
Dec 14, 2004 | 3.624 | 3.640 | 3.554 | 3.593 | 111,960 | +0.03(+0.87%) |
Dec 13, 2004 | 3.640 | 3.640 | 3.523 | 3.562 | 107,440 | -0.02(-0.65%) |
Dec 10, 2004 | 3.547 | 3.624 | 3.477 | 3.585 | 78,127 | +0.08(+2.21%) |
Dec 09, 2004 | 3.485 | 3.562 | 3.438 | 3.508 | 78,772 | -0.10(-2.89%) |
Dec 08, 2004 | 3.531 | 3.624 | 3.469 | 3.612 | 118,675 | +0.17(+5.07%) |
Dec 07, 2004 | 3.492 | 3.516 | 3.438 | 3.438 | 145,665 | -0.02(-0.45%) |
Dec 06, 2004 | 3.438 | 3.632 | 3.438 | 3.454 | 138,950 | +0.01(+0.22%) |
Dec 03, 2004 | 3.562 | 3.640 | 3.446 | 3.446 | 168,651 | -0.14(-3.89%) |
Dec 02, 2004 | 3.585 | 3.779 | 3.570 | 3.585 | 83,421 | -0.09(-2.53%) |
Dec 01, 2004 | 3.523 | 3.763 | 3.485 | 3.678 | 125,519 | +0.19(+5.32%) |
Nov 30, 2004 | 3.523 | 3.554 | 3.485 | 3.492 | 95,043 | -0.09(-2.59%) |
Nov 29, 2004 | 3.485 | 3.640 | 3.485 | 3.585 | 86,004 | +0.04(+1.09%) |
Nov 26, 2004 | 3.492 | 3.593 | 3.492 | 3.547 | 13,688 | +0.03(+0.88%) |
Nov 24, 2004 | 3.616 | 3.616 | 3.492 | 3.516 | 71,799 | -0.05(-1.30%) |
Nov 23, 2004 | 3.570 | 3.601 | 3.477 | 3.562 | 320,514 | +0.07(+2.00%) |
Nov 22, 2004 | 3.446 | 3.585 | 3.446 | 3.492 | 123,066 | +0.00(+0.00%) |
Nov 19, 2004 | 3.492 | 3.609 | 3.469 | 3.492 | 122,808 | -0.09(-2.38%) |
Nov 18, 2004 | 3.500 | 3.609 | 3.485 | 3.578 | 87,037 | -0.02(-0.65%) |
Nov 17, 2004 | 3.640 | 3.679 | 3.469 | 3.601 | 312,895 | +0.07(+1.97%) |
Nov 16, 2004 | 3.500 | 3.632 | 3.454 | 3.531 | 320,902 | +0.05(+1.33%) |
Nov 15, 2004 | 3.407 | 3.500 | 3.407 | 3.485 | 247,036 | +0.03(+0.90%) |
Nov 12, 2004 | 3.415 | 3.454 | 3.369 | 3.454 | 79,031 | +0.03(+0.90%) |
Nov 11, 2004 | 3.446 | 3.446 | 3.376 | 3.423 | 94,010 | +0.02(+0.68%) |
Nov 10, 2004 | 3.400 | 3.469 | 3.322 | 3.400 | 116,222 | -0.05(-1.35%) |
Nov 09, 2004 | 3.446 | 3.469 | 3.307 | 3.446 | 212,557 | +0.03(+0.91%) |
Nov 08, 2004 | 3.461 | 3.547 | 3.376 | 3.415 | 232,702 | -0.05(-1.56%) |
Nov 05, 2004 | 3.345 | 3.477 | 3.098 | 3.469 | 771,585 | +0.23(+7.18%) |
Nov 04, 2004 | 3.105 | 3.291 | 3.105 | 3.237 | 232,315 | +0.05(+1.46%) |
Nov 03, 2004 | 3.175 | 3.198 | 3.074 | 3.190 | 828,018 | +0.03(+0.98%) |
Nov 02, 2004 | 3.121 | 3.206 | 3.090 | 3.159 | 288,230 | +0.08(+2.51%) |
Nov 01, 2004 | 3.175 | 3.214 | 3.036 | 3.082 | 139,853 | -0.03(-0.87%) |
Oct 29, 2004 | 3.059 | 3.167 | 3.028 | 3.109 | 1,580,233 | +0.02(+0.63%) |
Oct 28, 2004 | 3.090 | 3.260 | 3.012 | 3.090 | 1,628,401 | -0.12(-3.86%) |
Oct 27, 2004 | 3.098 | 3.214 | 2.718 | 3.214 | 2,733,415 | -0.43(-11.89%) |
Oct 26, 2004 | 3.895 | 3.895 | 3.616 | 3.647 | 190,346 | -0.22(-5.80%) |
Oct 25, 2004 | 3.678 | 3.872 | 3.671 | 3.872 | 204,163 | +0.21(+5.71%) |
Oct 22, 2004 | 3.810 | 3.880 | 3.663 | 3.663 | 138,562 | -0.19(-5.02%) |
Oct 21, 2004 | 3.833 | 3.864 | 3.686 | 3.856 | 209,587 | +0.02(+0.61%) |
Oct 20, 2004 | 3.663 | 3.833 | 3.663 | 3.833 | 52,041 | +0.07(+1.85%) |
Oct 19, 2004 | 3.949 | 3.957 | 3.717 | 3.763 | 105,891 | -0.15(-3.76%) |
Oct 18, 2004 | 3.802 | 3.949 | 3.756 | 3.911 | 71,412 | +0.06(+1.61%) |
Oct 15, 2004 | 3.709 | 3.911 | 3.663 | 3.849 | 143,986 | +0.19(+5.07%) |
Oct 14, 2004 | 3.678 | 3.794 | 3.593 | 3.663 | 249,877 | -0.12(-3.27%) |
Oct 13, 2004 | 3.942 | 3.980 | 3.678 | 3.787 | 903,045 | -0.05(-1.21%) |
Oct 12, 2004 | 3.787 | 3.965 | 3.702 | 3.833 | 74,898 | +0.00(+0.00%) |
Oct 11, 2004 | 3.903 | 3.903 | 3.787 | 3.833 | 157,803 | -0.07(-1.79%) |
Oct 08, 2004 | 4.042 | 4.127 | 3.802 | 3.903 | 155,866 | -0.19(-4.73%) |
Oct 07, 2004 | 4.104 | 4.158 | 3.864 | 4.096 | 123,324 | -0.01(-0.19%) |
Oct 06, 2004 | 4.120 | 4.182 | 4.065 | 4.104 | 138,950 | +0.01(+0.19%) |
Oct 05, 2004 | 4.104 | 4.174 | 4.065 | 4.096 | 133,138 | -0.02(-0.38%) |
Oct 04, 2004 | 4.151 | 4.251 | 4.065 | 4.112 | 192,541 | -0.03(-0.75%) |
Oct 01, 2004 | 4.220 | 4.406 | 4.096 | 4.143 | 210,749 | +0.00(+0.00%) |
Sep 30, 2004 | 4.120 | 4.259 | 4.035 | 4.143 | 78,256 | -0.05(-1.29%) |
Sep 29, 2004 | 4.144 | 4.205 | 4.035 | 4.197 | 237,351 | +0.02(+0.56%) |
Sep 28, 2004 | 4.213 | 4.228 | 4.096 | 4.174 | 108,215 | +0.02(+0.37%) |
Sep 27, 2004 | 4.313 | 4.329 | 4.104 | 4.158 | 146,181 | -0.26(-5.79%) |
Sep 24, 2004 | 4.367 | 4.476 | 4.367 | 4.414 | 276,737 | +0.02(+0.35%) |
Sep 23, 2004 | 4.460 | 4.569 | 4.282 | 4.398 | 124,228 | -0.01(-0.18%) |
Sep 22, 2004 | 4.530 | 4.553 | 4.337 | 4.406 | 230,248 | -0.14(-3.07%) |
Sep 21, 2004 | 4.631 | 4.639 | 4.484 | 4.546 | 269,893 | -0.01(-0.25%) |
Sep 20, 2004 | 4.569 | 4.677 | 4.422 | 4.557 | 62,889 | -0.03(-0.59%) |
Sep 17, 2004 | 4.677 | 4.879 | 4.546 | 4.584 | 303,339 | -0.06(-1.33%) |
Sep 16, 2004 | 4.600 | 4.662 | 4.569 | 4.646 | 118,288 | +0.00(+0.00%) |
Sep 15, 2004 | 4.755 | 4.755 | 4.577 | 4.646 | 128,490 | -0.09(-1.80%) |
Sep 14, 2004 | 4.716 | 4.731 | 4.522 | 4.731 | 176,657 | +0.04(+0.83%) |
Sep 13, 2004 | 4.840 | 4.871 | 4.608 | 4.693 | 351,378 | -0.16(-3.35%) |
Sep 10, 2004 | 4.414 | 4.917 | 4.406 | 4.855 | 478,189 | +0.36(+8.10%) |
Sep 09, 2004 | 4.367 | 4.577 | 4.337 | 4.491 | 382,241 | +0.22(+5.07%) |
Sep 08, 2004 | 4.352 | 4.476 | 4.275 | 4.275 | 126,811 | -0.15(-3.50%) |
Sep 07, 2004 | 4.491 | 4.569 | 4.337 | 4.429 | 225,212 | -0.06(-1.38%) |
Sep 03, 2004 | 4.546 | 4.569 | 4.391 | 4.491 | 136,109 | -0.02(-0.34%) |
Sep 02, 2004 | 4.337 | 4.546 | 4.282 | 4.507 | 216,431 | +0.10(+2.28%) |
Sep 01, 2004 | 4.360 | 4.840 | 4.220 | 4.406 | 281,774 | +0.03(+0.71%) |
Aug 31, 2004 | 3.965 | 4.453 | 3.957 | 4.375 | 964,901 | +0.38(+9.50%) |
Aug 30, 2004 | 3.733 | 4.081 | 3.717 | 3.996 | 297,399 | +0.20(+5.31%) |
Aug 27, 2004 | 3.454 | 3.818 | 3.438 | 3.794 | 473,798 | +0.36(+10.61%) |
Aug 26, 2004 | 3.446 | 3.523 | 3.307 | 3.430 | 223,146 | +0.00(+0.00%) |
Aug 25, 2004 | 3.423 | 3.485 | 3.376 | 3.430 | 77,610 | +0.02(+0.45%) |
Aug 24, 2004 | 3.485 | 3.523 | 3.353 | 3.415 | 146,310 | +0.00(+0.00%) |
Aug 23, 2004 | 3.624 | 3.740 | 3.260 | 3.415 | 137,658 | -0.21(-5.77%) |
Aug 20, 2004 | 3.322 | 3.640 | 3.276 | 3.624 | 99,176 | +0.31(+9.35%) |
Aug 19, 2004 | 3.678 | 3.678 | 3.314 | 3.314 | 54,107 | -0.35(-9.51%) |
Aug 18, 2004 | 3.268 | 3.663 | 3.245 | 3.663 | 110,540 | +0.35(+10.51%) |
Aug 17, 2004 | 3.407 | 3.438 | 3.268 | 3.314 | 56,174 | -0.00(-0.12%) |
Aug 16, 2004 | 3.423 | 3.554 | 3.291 | 3.318 | 63,147 | -0.08(-2.39%) |
Aug 13, 2004 | 3.338 | 3.415 | 3.245 | 3.400 | 56,948 | +0.15(+4.77%) |
Aug 12, 2004 | 3.214 | 3.345 | 3.175 | 3.245 | 119,967 | -0.03(-0.95%) |
Aug 11, 2004 | 3.252 | 3.338 | 3.144 | 3.276 | 118,804 | -0.09(-2.53%) |
Aug 10, 2004 | 3.175 | 3.369 | 3.128 | 3.361 | 71,153 | +0.22(+6.90%) |
Aug 09, 2004 | 3.229 | 3.229 | 3.098 | 3.144 | 134,559 | -0.06(-1.93%) |
Aug 06, 2004 | 3.090 | 3.276 | 2.997 | 3.206 | 202,484 | +0.12(+3.76%) |
Aug 05, 2004 | 3.175 | 3.237 | 3.051 | 3.090 | 95,173 | -0.14(-4.32%) |
Aug 04, 2004 | 3.175 | 3.276 | 3.020 | 3.229 | 234,768 | -0.05(-1.42%) |
Aug 03, 2004 | 3.415 | 3.423 | 3.190 | 3.276 | 203,776 | -0.14(-4.08%) |
Aug 02, 2004 | 3.446 | 3.516 | 3.415 | 3.415 | 229,086 | -0.18(-4.96%) |
Jul 30, 2004 | 3.423 | 3.647 | 3.338 | 3.593 | 254,784 | +0.26(+7.91%) |
Jul 29, 2004 | 3.461 | 3.461 | 3.299 | 3.330 | 478,060 | -0.06(-1.83%) |
Jul 28, 2004 | 3.554 | 3.640 | 3.175 | 3.392 | 821,819 | -0.21(-5.81%) |
Jul 27, 2004 | 3.446 | 3.717 | 3.376 | 3.601 | 271,055 | +0.22(+6.41%) |
Jul 26, 2004 | 3.640 | 3.655 | 3.384 | 3.384 | 235,026 | -0.26(-7.02%) |
Jul 23, 2004 | 3.887 | 3.887 | 3.601 | 3.640 | 164,389 | -0.15(-4.08%) |
Jul 22, 2004 | 3.849 | 3.911 | 3.725 | 3.794 | 343,759 | -0.08(-2.00%) |
Jul 21, 2004 | 4.050 | 4.127 | 3.849 | 3.872 | 192,541 | -0.12(-2.91%) |
Jul 20, 2004 | 3.818 | 3.988 | 3.640 | 3.988 | 193,316 | +0.35(+9.57%) |
Jul 19, 2004 | 3.833 | 3.903 | 3.624 | 3.640 | 294,816 | -0.23(-6.00%) |
Jul 16, 2004 | 3.887 | 3.918 | 3.787 | 3.872 | 473,411 | +0.04(+1.01%) |
Jul 15, 2004 | 3.942 | 3.942 | 3.802 | 3.833 | 212,944 | -0.04(-1.00%) |
Jul 14, 2004 | 3.949 | 4.035 | 3.794 | 3.872 | 218,239 | -0.13(-3.29%) |
Jul 13, 2004 | 4.158 | 4.329 | 3.996 | 4.004 | 136,496 | -0.29(-6.68%) |
Jul 12, 2004 | 4.042 | 4.313 | 3.957 | 4.290 | 199,643 | +0.21(+5.12%) |
Jul 09, 2004 | 3.942 | 4.135 | 3.942 | 4.081 | 138,691 | +0.05(+1.15%) |
Jul 08, 2004 | 4.042 | 4.112 | 3.942 | 4.035 | 355,252 | -0.05(-1.14%) |
Jul 07, 2004 | 4.375 | 4.414 | 4.081 | 4.081 | 183,501 | -0.26(-6.06%) |
Jul 06, 2004 | 4.584 | 4.600 | 4.259 | 4.344 | 211,524 | -0.12(-2.77%) |
Jul 02, 2004 | 4.422 | 4.484 | 4.298 | 4.468 | 141,661 | +0.13(+3.04%) |
Jul 01, 2004 | 4.398 | 4.491 | 4.259 | 4.337 | 158,062 | -0.10(-2.27%) |
Jun 30, 2004 | 4.538 | 4.592 | 4.437 | 4.437 | 263,953 | -0.08(-1.72%) |
Jun 29, 2004 | 4.422 | 4.654 | 4.414 | 4.515 | 312,250 | +0.02(+0.34%) |
Jun 28, 2004 | 4.685 | 4.762 | 4.391 | 4.499 | 636,122 | -0.09(-2.02%) |
Jun 25, 2004 | 4.677 | 4.917 | 3.268 | 4.592 | 4,115,167 | -0.07(-1.49%) |
Jun 24, 2004 | 4.863 | 4.979 | 4.662 | 4.662 | 304,760 | -0.30(-6.08%) |
Jun 23, 2004 | 5.057 | 5.173 | 4.917 | 4.964 | 308,505 | -0.20(-3.90%) |
Jun 22, 2004 | 4.762 | 5.165 | 4.762 | 5.165 | 228,053 | +0.33(+6.72%) |
Jun 21, 2004 | 4.724 | 4.941 | 4.724 | 4.840 | 119,063 | +0.07(+1.46%) |
Jun 18, 2004 | 4.941 | 4.941 | 4.708 | 4.770 | 175,753 | -0.13(-2.67%) |
Jun 17, 2004 | 4.809 | 4.972 | 4.708 | 4.901 | 173,558 | +0.02(+0.46%) |
Jun 16, 2004 | 4.817 | 4.933 | 4.724 | 4.879 | 178,852 | +0.12(+2.61%) |
Jun 15, 2004 | 4.670 | 4.801 | 4.654 | 4.755 | 130,427 | +0.09(+1.99%) |
Jun 14, 2004 | 4.646 | 4.786 | 4.646 | 4.662 | 96,980 | -0.02(-0.50%) |
Jun 10, 2004 | 4.646 | 4.755 | 4.623 | 4.685 | 237,093 | +0.08(+1.68%) |
Jun 09, 2004 | 4.739 | 4.739 | 4.592 | 4.608 | 263,307 | -0.14(-2.92%) |
Jun 08, 2004 | 4.855 | 4.886 | 4.654 | 4.746 | 123,453 | -0.09(-1.94%) |
Jun 07, 2004 | 4.817 | 4.917 | 4.786 | 4.840 | 155,091 | +0.02(+0.48%) |
Jun 04, 2004 | 4.809 | 4.948 | 4.786 | 4.817 | 147,472 | -0.02(-0.48%) |
Jun 03, 2004 | 4.925 | 4.979 | 4.778 | 4.840 | 109,377 | -0.19(-3.85%) |
Jun 02, 2004 | 4.917 | 5.103 | 4.739 | 5.033 | 242,258 | +0.19(+3.83%) |
Jun 01, 2004 | 4.840 | 5.041 | 4.817 | 4.848 | 154,446 | -0.12(-2.36%) |
May 28, 2004 | 4.879 | 5.026 | 4.817 | 4.965 | 103,437 | +0.03(+0.64%) |
May 27, 2004 | 5.111 | 5.235 | 4.855 | 4.933 | 308,892 | -0.18(-3.48%) |
May 26, 2004 | 5.204 | 5.320 | 5.111 | 5.111 | 273,122 | -0.13(-2.51%) |
May 25, 2004 | 5.390 | 5.390 | 5.212 | 5.243 | 103,308 | -0.12(-2.31%) |
May 24, 2004 | 5.212 | 5.483 | 5.064 | 5.366 | 167,747 | +0.17(+3.28%) |
May 21, 2004 | 4.941 | 5.204 | 4.879 | 5.196 | 145,019 | +0.12(+2.44%) |
May 20, 2004 | 4.530 | 5.335 | 4.491 | 5.072 | 680,674 | +0.50(+11.02%) |
May 19, 2004 | 4.863 | 4.879 | 4.569 | 4.569 | 408,972 | -0.22(-4.68%) |
May 18, 2004 | 4.770 | 4.948 | 4.762 | 4.793 | 363,517 | +0.01(+0.16%) |
May 17, 2004 | 5.026 | 5.026 | 4.739 | 4.786 | 470,828 | -0.25(-4.92%) |
May 14, 2004 | 5.188 | 5.212 | 4.941 | 5.033 | 419,303 | -0.12(-2.26%) |
May 13, 2004 | 5.188 | 5.235 | 5.088 | 5.150 | 145,794 | -0.12(-2.21%) |
May 12, 2004 | 5.413 | 5.498 | 5.002 | 5.266 | 435,316 | -0.12(-2.16%) |
May 11, 2004 | 5.274 | 5.444 | 5.274 | 5.382 | 192,928 | +0.07(+1.31%) |
May 10, 2004 | 5.328 | 5.475 | 5.243 | 5.312 | 271,959 | -0.07(-1.30%) |
May 07, 2004 | 5.614 | 5.661 | 5.382 | 5.382 | 206,229 | -0.27(-4.79%) |
May 06, 2004 | 5.603 | 5.692 | 5.568 | 5.653 | 161,032 | +0.04(+0.69%) |
May 05, 2004 | 5.653 | 5.653 | 5.576 | 5.614 | 192,024 | -0.02(-0.41%) |
May 04, 2004 | 5.630 | 5.661 | 5.545 | 5.637 | 317,157 | +0.03(+0.55%) |
May 03, 2004 | 5.653 | 5.730 | 5.576 | 5.607 | 395,542 | -0.01(-0.14%) |
Apr 30, 2004 | 5.583 | 5.715 | 5.529 | 5.614 | 322,968 | +0.02(+0.42%) |
Apr 29, 2004 | 5.707 | 5.808 | 5.459 | 5.591 | 372,685 | +0.02(+0.28%) |
Apr 28, 2004 | 5.699 | 6.032 | 5.568 | 5.576 | 622,304 | -0.04(-0.69%) |
Apr 27, 2004 | 5.498 | 5.614 | 5.483 | 5.614 | 326,196 | +0.12(+2.11%) |
Apr 26, 2004 | 5.545 | 5.614 | 5.490 | 5.498 | 410,135 | -0.05(-0.84%) |
Apr 23, 2004 | 5.537 | 5.599 | 5.490 | 5.545 | 157,803 | +0.09(+1.56%) |
Apr 22, 2004 | 5.467 | 5.529 | 5.413 | 5.459 | 330,329 | +0.03(+0.57%) |
Apr 21, 2004 | 5.359 | 5.514 | 5.359 | 5.428 | 548,439 | +0.09(+1.74%) |
Apr 20, 2004 | 5.607 | 5.614 | 5.320 | 5.335 | 572,975 | -0.19(-3.50%) |
Apr 19, 2004 | 5.436 | 5.614 | 5.335 | 5.529 | 238,126 | +0.09(+1.71%) |
Apr 16, 2004 | 5.312 | 5.552 | 5.243 | 5.436 | 561,740 | +0.12(+2.18%) |
Apr 15, 2004 | 5.684 | 5.761 | 5.072 | 5.320 | 1,317,184 | -0.37(-6.53%) |
Apr 14, 2004 | 5.839 | 6.032 | 5.692 | 5.692 | 361,450 | -0.31(-5.16%) |
Apr 13, 2004 | 6.001 | 6.125 | 5.839 | 6.001 | 312,766 | -0.05(-0.77%) |
Apr 12, 2004 | 6.001 | 6.141 | 5.885 | 6.048 | 184,018 | +0.04(+0.64%) |
Apr 08, 2004 | 6.203 | 6.350 | 5.939 | 6.009 | 257,367 | -0.18(-2.88%) |
Apr 07, 2004 | 5.885 | 6.257 | 5.769 | 6.187 | 583,176 | +0.29(+4.86%) |
Apr 06, 2004 | 6.265 | 6.272 | 5.754 | 5.901 | 967,226 | -0.19(-3.18%) |
Apr 05, 2004 | 6.404 | 6.543 | 6.079 | 6.094 | 2,220,875 | -0.12(-1.87%) |
Apr 02, 2004 | 5.885 | 6.342 | 5.878 | 6.211 | 1,823,267 | +0.28(+4.70%) |
Apr 01, 2004 | 5.963 | 6.006 | 5.831 | 5.932 | 348,795 | -0.05(-0.78%) |
Mar 31, 2004 | 5.963 | 6.009 | 5.924 | 5.978 | 321,031 | -0.05(-0.90%) |
Mar 30, 2004 | 6.087 | 6.125 | 5.924 | 6.032 | 467,471 | -0.05(-0.76%) |
Mar 29, 2004 | 5.761 | 6.133 | 5.730 | 6.079 | 728,841 | +0.31(+5.37%) |
Mar 26, 2004 | 5.785 | 5.800 | 5.645 | 5.769 | 133,913 | +0.02(+0.27%) |
Mar 25, 2004 | 5.599 | 5.808 | 5.591 | 5.754 | 154,962 | +0.18(+3.19%) |
Mar 24, 2004 | 5.374 | 5.653 | 5.351 | 5.576 | 338,464 | +0.08(+1.41%) |
Mar 23, 2004 | 5.622 | 5.645 | 5.490 | 5.498 | 756,476 | -0.15(-2.74%) |
Mar 22, 2004 | 5.622 | 5.847 | 5.607 | 5.653 | 437,899 | -0.08(-1.35%) |
Mar 19, 2004 | 5.769 | 5.808 | 5.637 | 5.730 | 293,525 | -0.09(-1.60%) |
Mar 18, 2004 | 5.653 | 5.839 | 5.637 | 5.823 | 111,314 | +0.08(+1.35%) |
Mar 17, 2004 | 5.738 | 5.862 | 5.661 | 5.746 | 509,440 | +0.08(+1.37%) |
Mar 16, 2004 | 5.661 | 5.909 | 5.614 | 5.668 | 221,338 | -0.01(-0.14%) |
Mar 15, 2004 | 5.668 | 5.785 | 5.428 | 5.676 | 225,858 | +0.05(+0.83%) |
Mar 12, 2004 | 5.545 | 5.692 | 5.444 | 5.630 | 136,238 | -0.02(-0.41%) |
Mar 11, 2004 | 5.498 | 5.715 | 5.382 | 5.653 | 264,857 | +0.18(+3.25%) |
Mar 10, 2004 | 5.668 | 5.978 | 5.452 | 5.475 | 365,583 | -0.29(-4.97%) |
Mar 09, 2004 | 5.800 | 5.963 | 5.583 | 5.761 | 139,466 | -0.16(-2.75%) |
Mar 08, 2004 | 5.978 | 6.180 | 5.924 | 5.924 | 214,494 | -0.05(-0.78%) |
Mar 05, 2004 | 5.800 | 6.087 | 5.738 | 5.970 | 316,511 | +0.16(+2.80%) |
Mar 04, 2004 | 5.769 | 5.878 | 5.653 | 5.808 | 453,137 | +0.07(+1.21%) |
Mar 03, 2004 | 5.672 | 5.838 | 5.545 | 5.738 | 150,055 | +0.09(+1.51%) |
Mar 02, 2004 | 5.730 | 5.730 | 5.537 | 5.653 | 287,456 | -0.08(-1.35%) |