Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.830 | 2.900 | 2.650 | 2.850 | 1,189,600 | -0.02(-0.70%) |
May 27, 2005 | 2.680 | 2.900 | 2.680 | 2.870 | 1,718,700 | +0.20(+7.49%) |
May 26, 2005 | 2.710 | 2.710 | 2.640 | 2.670 | 701,000 | -0.07(-2.55%) |
May 25, 2005 | 2.840 | 2.840 | 2.700 | 2.740 | 1,045,100 | -0.10(-3.52%) |
May 24, 2005 | 2.840 | 2.860 | 2.780 | 2.840 | 1,079,300 | +0.05(+1.79%) |
May 23, 2005 | 2.610 | 2.790 | 2.600 | 2.790 | 993,100 | +0.22(+8.56%) |
May 20, 2005 | 2.470 | 2.580 | 2.470 | 2.570 | 738,300 | +0.09(+3.63%) |
May 19, 2005 | 2.450 | 2.540 | 2.450 | 2.480 | 434,300 | +0.00(+0.00%) |
May 18, 2005 | 2.590 | 2.590 | 2.470 | 2.480 | 717,100 | -0.01(-0.40%) |
May 17, 2005 | 2.440 | 2.500 | 2.420 | 2.490 | 368,500 | +0.07(+2.89%) |
May 16, 2005 | 2.450 | 2.500 | 2.420 | 2.420 | 691,800 | -0.03(-1.22%) |
May 13, 2005 | 2.600 | 2.640 | 2.450 | 2.450 | 822,900 | -0.11(-4.30%) |
May 12, 2005 | 2.600 | 2.630 | 2.510 | 2.560 | 495,200 | -0.09(-3.40%) |
May 11, 2005 | 2.680 | 2.680 | 2.600 | 2.650 | 425,700 | -0.03(-1.12%) |
May 10, 2005 | 2.640 | 2.750 | 2.600 | 2.680 | 1,119,400 | +0.07(+2.68%) |
May 09, 2005 | 2.580 | 2.660 | 2.540 | 2.610 | 669,500 | +0.03(+1.16%) |
May 06, 2005 | 2.640 | 2.640 | 2.550 | 2.580 | 1,657,400 | -0.06(-2.27%) |
May 05, 2005 | 2.700 | 2.710 | 2.560 | 2.640 | 746,600 | -0.06(-2.22%) |
May 04, 2005 | 2.650 | 2.720 | 2.590 | 2.700 | 1,114,500 | +0.13(+5.06%) |
May 03, 2005 | 2.400 | 2.580 | 2.390 | 2.570 | 575,800 | +0.16(+6.64%) |
May 02, 2005 | 2.360 | 2.410 | 2.330 | 2.410 | 925,100 | +0.06(+2.55%) |
Apr 29, 2005 | 2.430 | 2.490 | 2.350 | 2.350 | 919,600 | -0.07(-2.89%) |
Apr 28, 2005 | 2.420 | 2.430 | 2.340 | 2.420 | 1,646,600 | -0.02(-0.82%) |
Apr 27, 2005 | 2.490 | 2.500 | 2.400 | 2.440 | 1,370,600 | -0.06(-2.40%) |
Apr 26, 2005 | 2.650 | 2.660 | 2.500 | 2.500 | 1,060,300 | -0.12(-4.58%) |
Apr 25, 2005 | 2.740 | 2.740 | 2.600 | 2.620 | 750,800 | -0.03(-1.13%) |
Apr 22, 2005 | 2.700 | 2.720 | 2.650 | 2.650 | 747,100 | -0.02(-0.75%) |
Apr 21, 2005 | 2.720 | 2.720 | 2.660 | 2.670 | 559,500 | -0.05(-1.84%) |
Apr 20, 2005 | 2.760 | 2.800 | 2.660 | 2.720 | 1,010,600 | -0.04(-1.45%) |
Apr 19, 2005 | 2.700 | 2.800 | 2.660 | 2.760 | 1,297,100 | +0.10(+3.76%) |
Apr 18, 2005 | 2.600 | 2.670 | 2.590 | 2.660 | 964,900 | +0.06(+2.31%) |
Apr 15, 2005 | 2.520 | 2.670 | 2.520 | 2.600 | 730,200 | +0.03(+1.17%) |
Apr 14, 2005 | 2.710 | 2.730 | 2.570 | 2.570 | 1,149,500 | -0.17(-6.20%) |
Apr 13, 2005 | 2.840 | 2.860 | 2.730 | 2.740 | 667,200 | -0.10(-3.52%) |
Apr 12, 2005 | 2.860 | 2.870 | 2.740 | 2.840 | 605,300 | -0.03(-1.05%) |
Apr 11, 2005 | 2.950 | 3.000 | 2.840 | 2.870 | 1,030,100 | -0.05(-1.71%) |
Apr 08, 2005 | 2.960 | 2.990 | 2.870 | 2.920 | 888,000 | -0.07(-2.34%) |
Apr 07, 2005 | 3.050 | 3.100 | 2.970 | 2.990 | 682,500 | -0.04(-1.32%) |
Apr 06, 2005 | 3.050 | 3.050 | 2.960 | 3.030 | 1,937,900 | -0.01(-0.33%) |
Apr 05, 2005 | 2.950 | 3.070 | 2.950 | 3.040 | 1,627,000 | +0.11(+3.75%) |
Apr 04, 2005 | 2.900 | 2.930 | 2.830 | 2.930 | 705,000 | +0.01(+0.34%) |
Apr 01, 2005 | 2.810 | 2.960 | 2.810 | 2.920 | 1,317,900 | +0.05(+1.74%) |
Mar 31, 2005 | 2.810 | 2.890 | 2.670 | 2.870 | 1,882,100 | +0.14(+5.13%) |
Mar 30, 2005 | 2.720 | 2.750 | 2.690 | 2.730 | 562,300 | +0.09(+3.41%) |
Mar 29, 2005 | 2.670 | 2.690 | 2.590 | 2.640 | 702,000 | +0.06(+2.33%) |
Mar 28, 2005 | 2.650 | 2.690 | 2.580 | 2.580 | 1,193,400 | -0.08(-3.01%) |
Mar 24, 2005 | 2.700 | 2.760 | 2.660 | 2.660 | 986,400 | -0.03(-1.12%) |
Mar 23, 2005 | 2.700 | 2.790 | 2.690 | 2.690 | 1,296,500 | -0.10(-3.58%) |
Mar 22, 2005 | 2.900 | 2.990 | 2.750 | 2.790 | 1,466,600 | -0.13(-4.45%) |
Mar 21, 2005 | 2.980 | 2.990 | 2.900 | 2.920 | 956,200 | -0.16(-5.19%) |
Mar 18, 2005 | 3.080 | 3.080 | 3.050 | 3.080 | 656,800 | -0.02(-0.65%) |
Mar 17, 2005 | 3.050 | 3.100 | 3.000 | 3.100 | 731,000 | +0.02(+0.65%) |
Mar 16, 2005 | 3.170 | 3.190 | 3.080 | 3.080 | 984,100 | +0.01(+0.33%) |
Mar 15, 2005 | 3.120 | 3.140 | 3.020 | 3.070 | 848,600 | -0.03(-0.97%) |
Mar 14, 2005 | 3.030 | 3.130 | 3.000 | 3.100 | 1,131,600 | -0.03(-0.96%) |
Mar 11, 2005 | 3.280 | 3.310 | 3.110 | 3.130 | 1,452,300 | -0.16(-4.86%) |
Mar 10, 2005 | 3.320 | 3.370 | 3.210 | 3.290 | 1,075,100 | +0.00(+0.00%) |
Mar 09, 2005 | 3.150 | 3.350 | 3.130 | 3.290 | 2,153,000 | +0.11(+3.46%) |
Mar 08, 2005 | 3.190 | 3.250 | 3.120 | 3.180 | 1,957,000 | +0.06(+1.92%) |
Mar 07, 2005 | 2.990 | 3.180 | 2.940 | 3.120 | 1,520,800 | +0.15(+5.05%) |
Mar 04, 2005 | 2.970 | 3.010 | 2.930 | 2.970 | 1,493,300 | +0.08(+2.77%) |
Mar 03, 2005 | 2.960 | 2.990 | 2.890 | 2.890 | 973,500 | -0.09(-3.02%) |
Mar 02, 2005 | 2.740 | 2.990 | 2.670 | 2.980 | 2,010,400 | +0.23(+8.36%) |
Mar 01, 2005 | 2.800 | 2.800 | 2.730 | 2.750 | 1,395,800 | -0.11(-3.85%) |
Feb 28, 2005 | 2.940 | 2.990 | 2.860 | 2.860 | 1,455,900 | -0.08(-2.72%) |
Feb 25, 2005 | 3.010 | 3.050 | 2.920 | 2.940 | 968,100 | -0.07(-2.33%) |
Feb 24, 2005 | 3.020 | 3.020 | 2.920 | 3.010 | 1,308,000 | -0.02(-0.66%) |
Feb 23, 2005 | 3.080 | 3.080 | 2.990 | 3.030 | 1,532,600 | -0.08(-2.57%) |
Feb 22, 2005 | 3.090 | 3.180 | 3.060 | 3.110 | 2,351,000 | +0.13(+4.36%) |
Feb 18, 2005 | 3.010 | 3.080 | 2.970 | 2.980 | 1,736,900 | -0.12(-3.87%) |
Feb 17, 2005 | 3.200 | 3.240 | 3.020 | 3.100 | 2,148,000 | -0.08(-2.52%) |
Feb 16, 2005 | 3.170 | 3.230 | 3.120 | 3.180 | 664,900 | -0.02(-0.63%) |
Feb 15, 2005 | 3.240 | 3.240 | 3.170 | 3.200 | 759,800 | -0.04(-1.23%) |
Feb 14, 2005 | 3.270 | 3.300 | 3.190 | 3.240 | 1,425,000 | +0.04(+1.25%) |
Feb 11, 2005 | 3.240 | 3.330 | 3.160 | 3.200 | 1,877,600 | +0.01(+0.31%) |
Feb 10, 2005 | 3.010 | 3.200 | 3.000 | 3.190 | 2,252,700 | +0.21(+7.05%) |
Feb 09, 2005 | 2.990 | 3.010 | 2.970 | 2.980 | 1,265,400 | -0.03(-0.99%) |
Feb 08, 2005 | 2.960 | 3.040 | 2.930 | 3.010 | 1,858,000 | +0.04(+1.34%) |
Feb 07, 2005 | 3.050 | 3.050 | 2.950 | 2.970 | 2,118,900 | -0.08(-2.62%) |
Feb 04, 2005 | 3.200 | 3.210 | 2.900 | 3.050 | 6,226,400 | -0.26(-7.85%) |
Feb 03, 2005 | 3.410 | 3.450 | 3.250 | 3.310 | 3,778,900 | -0.23(-6.50%) |
Feb 02, 2005 | 3.550 | 3.640 | 3.500 | 3.540 | 1,361,700 | -0.03(-0.84%) |
Feb 01, 2005 | 3.650 | 3.700 | 3.550 | 3.570 | 1,434,800 | -0.11(-2.99%) |
Jan 31, 2005 | 3.670 | 3.720 | 3.650 | 3.680 | 669,900 | -0.09(-2.39%) |
Jan 28, 2005 | 3.770 | 3.840 | 3.730 | 3.770 | 554,400 | -0.02(-0.53%) |
Jan 27, 2005 | 3.680 | 3.830 | 3.660 | 3.790 | 775,800 | +0.07(+1.88%) |
Jan 26, 2005 | 3.810 | 3.810 | 3.690 | 3.720 | 1,188,800 | +0.06(+1.64%) |
Jan 25, 2005 | 3.940 | 3.940 | 3.650 | 3.660 | 2,536,000 | -0.33(-8.27%) |
Jan 24, 2005 | 4.070 | 4.080 | 3.960 | 3.990 | 938,100 | -0.05(-1.24%) |
Jan 21, 2005 | 3.850 | 4.070 | 3.850 | 4.040 | 1,295,900 | +0.14(+3.59%) |
Jan 20, 2005 | 3.820 | 3.900 | 3.730 | 3.900 | 807,800 | +0.07(+1.83%) |
Jan 19, 2005 | 3.850 | 3.880 | 3.780 | 3.830 | 612,800 | +0.06(+1.59%) |
Jan 18, 2005 | 3.710 | 3.830 | 3.670 | 3.770 | 836,800 | +0.10(+2.72%) |
Jan 14, 2005 | 3.600 | 3.700 | 3.590 | 3.670 | 795,200 | -0.03(-0.81%) |
Jan 13, 2005 | 3.710 | 3.710 | 3.620 | 3.700 | 830,000 | -0.01(-0.27%) |
Jan 12, 2005 | 3.870 | 3.970 | 3.690 | 3.710 | 944,900 | -0.08(-2.11%) |
Jan 11, 2005 | 3.730 | 3.800 | 3.680 | 3.790 | 731,000 | +0.12(+3.27%) |
Jan 10, 2005 | 3.640 | 3.700 | 3.610 | 3.670 | 575,400 | +0.08(+2.23%) |
Jan 07, 2005 | 3.610 | 3.650 | 3.510 | 3.590 | 898,600 | +0.04(+1.13%) |
Jan 06, 2005 | 3.560 | 3.600 | 3.490 | 3.550 | 1,135,000 | +0.00(+0.00%) |
Jan 05, 2005 | 3.600 | 3.670 | 3.550 | 3.550 | 1,090,100 | -0.03(-0.84%) |
Jan 04, 2005 | 3.700 | 3.760 | 3.570 | 3.580 | 1,642,300 | -0.15(-4.02%) |
Jan 03, 2005 | 3.860 | 3.980 | 3.730 | 3.730 | 1,295,400 | -0.28(-6.98%) |
Dec 31, 2004 | 3.970 | 4.030 | 3.950 | 4.010 | 800,900 | +0.04(+1.01%) |
Dec 30, 2004 | 3.980 | 4.020 | 3.940 | 3.970 | 1,071,000 | -0.01(-0.25%) |
Dec 29, 2004 | 3.920 | 4.000 | 3.830 | 3.980 | 1,208,400 | -0.03(-0.75%) |
Dec 28, 2004 | 4.180 | 4.250 | 3.960 | 4.010 | 1,146,100 | -0.17(-4.07%) |
Dec 27, 2004 | 4.100 | 4.220 | 4.090 | 4.180 | 1,164,500 | +0.09(+2.20%) |
Dec 23, 2004 | 3.870 | 4.140 | 3.830 | 4.090 | 2,251,100 | +0.26(+6.79%) |
Dec 22, 2004 | 3.710 | 3.830 | 3.650 | 3.830 | 1,343,700 | +0.12(+3.23%) |
Dec 21, 2004 | 3.550 | 3.740 | 3.550 | 3.710 | 1,391,000 | +0.19(+5.40%) |
Dec 20, 2004 | 3.600 | 3.650 | 3.510 | 3.520 | 1,154,200 | -0.08(-2.22%) |
Dec 17, 2004 | 3.520 | 3.600 | 3.500 | 3.600 | 1,406,600 | +0.10(+2.86%) |
Dec 16, 2004 | 3.590 | 3.610 | 3.490 | 3.500 | 1,458,400 | -0.09(-2.51%) |
Dec 15, 2004 | 3.650 | 3.670 | 3.560 | 3.590 | 1,343,900 | +0.06(+1.70%) |
Dec 14, 2004 | 3.580 | 3.600 | 3.450 | 3.530 | 1,344,200 | -0.06(-1.67%) |
Dec 13, 2004 | 3.600 | 3.650 | 3.550 | 3.590 | 1,192,900 | +0.02(+0.56%) |
Dec 10, 2004 | 3.550 | 3.690 | 3.540 | 3.570 | 1,091,000 | -0.08(-2.19%) |
Dec 09, 2004 | 3.600 | 3.750 | 3.530 | 3.650 | 1,696,300 | +0.05(+1.39%) |
Dec 08, 2004 | 3.500 | 3.660 | 3.400 | 3.600 | 4,470,700 | -0.21(-5.51%) |
Dec 07, 2004 | 3.950 | 4.000 | 3.800 | 3.810 | 2,207,800 | -0.17(-4.27%) |
Dec 06, 2004 | 3.890 | 3.980 | 3.790 | 3.980 | 2,292,600 | +0.01(+0.25%) |
Dec 03, 2004 | 4.040 | 4.140 | 3.920 | 3.970 | 2,638,900 | -0.07(-1.73%) |
Dec 02, 2004 | 4.250 | 4.300 | 3.990 | 4.040 | 2,900,600 | -0.26(-6.05%) |
Dec 01, 2004 | 4.310 | 4.390 | 4.240 | 4.300 | 1,394,500 | -0.02(-0.46%) |
Nov 30, 2004 | 4.320 | 4.360 | 4.170 | 4.320 | 1,578,700 | -0.06(-1.37%) |
Nov 29, 2004 | 4.250 | 4.420 | 4.250 | 4.380 | 1,650,600 | +0.03(+0.69%) |
Nov 26, 2004 | 4.250 | 4.350 | 4.250 | 4.350 | 580,400 | +0.07(+1.64%) |
Nov 24, 2004 | 4.380 | 4.400 | 4.250 | 4.280 | 1,396,000 | -0.06(-1.38%) |
Nov 23, 2004 | 4.440 | 4.460 | 4.300 | 4.340 | 1,517,600 | -0.07(-1.59%) |
Nov 22, 2004 | 4.400 | 4.450 | 4.310 | 4.410 | 1,505,900 | +0.04(+0.92%) |
Nov 19, 2004 | 4.350 | 4.480 | 4.340 | 4.370 | 1,729,800 | +0.11(+2.58%) |
Nov 18, 2004 | 4.450 | 4.450 | 4.220 | 4.260 | 2,081,500 | -0.22(-4.91%) |
Nov 17, 2004 | 4.460 | 4.530 | 4.370 | 4.480 | 1,973,500 | +0.19(+4.43%) |
Nov 16, 2004 | 4.270 | 4.410 | 4.250 | 4.290 | 1,034,400 | +0.05(+1.18%) |
Nov 15, 2004 | 4.380 | 4.410 | 4.210 | 4.240 | 1,592,400 | -0.11(-2.53%) |
Nov 12, 2004 | 4.280 | 4.440 | 4.250 | 4.350 | 1,593,400 | +0.15(+3.57%) |
Nov 11, 2004 | 4.450 | 4.450 | 4.170 | 4.200 | 1,945,000 | -0.22(-4.98%) |
Nov 10, 2004 | 4.200 | 4.420 | 4.200 | 4.420 | 2,253,000 | +0.12(+2.79%) |
Nov 09, 2004 | 4.050 | 4.320 | 3.970 | 4.300 | 3,630,500 | +0.30(+7.50%) |
Nov 08, 2004 | 4.340 | 4.340 | 3.950 | 4.000 | 6,595,100 | -0.35(-8.05%) |
Nov 05, 2004 | 4.450 | 4.450 | 4.260 | 4.350 | 4,732,900 | -0.10(-2.25%) |
Nov 04, 2004 | 5.070 | 5.140 | 4.430 | 4.450 | 7,626,500 | -0.61(-12.06%) |
Nov 03, 2004 | 5.060 | 5.090 | 4.930 | 5.060 | 1,776,900 | +0.15(+3.05%) |
Nov 02, 2004 | 5.050 | 5.080 | 4.810 | 4.910 | 1,891,000 | -0.20(-3.91%) |
Nov 01, 2004 | 5.300 | 5.340 | 5.080 | 5.110 | 982,000 | -0.19(-3.58%) |
Oct 29, 2004 | 5.190 | 5.340 | 5.100 | 5.300 | 1,260,900 | +0.17(+3.31%) |
Oct 28, 2004 | 5.050 | 5.280 | 5.000 | 5.130 | 1,312,500 | +0.00(+0.00%) |
Oct 27, 2004 | 5.370 | 5.370 | 5.050 | 5.130 | 1,444,900 | -0.11(-2.10%) |
Oct 26, 2004 | 5.330 | 5.440 | 5.210 | 5.240 | 1,783,200 | -0.15(-2.78%) |
Oct 25, 2004 | 5.280 | 5.390 | 5.250 | 5.390 | 2,215,000 | +0.36(+7.16%) |
Oct 22, 2004 | 5.110 | 5.160 | 5.010 | 5.030 | 921,400 | -0.07(-1.37%) |
Oct 21, 2004 | 5.100 | 5.200 | 5.090 | 5.100 | 1,586,200 | +0.00(+0.00%) |
Oct 20, 2004 | 4.990 | 5.120 | 4.950 | 5.100 | 2,305,200 | +0.28(+5.81%) |
Oct 19, 2004 | 4.970 | 4.980 | 4.810 | 4.820 | 1,197,000 | -0.02(-0.41%) |
Oct 18, 2004 | 5.240 | 5.250 | 4.750 | 4.840 | 2,800,300 | -0.36(-6.92%) |
Oct 15, 2004 | 5.120 | 5.250 | 5.100 | 5.200 | 1,106,900 | +0.18(+3.59%) |
Oct 14, 2004 | 5.050 | 5.170 | 5.010 | 5.020 | 1,631,900 | +0.03(+0.60%) |
Oct 13, 2004 | 5.050 | 5.100 | 4.910 | 4.990 | 2,433,800 | -0.15(-2.92%) |
Oct 12, 2004 | 5.210 | 5.350 | 5.110 | 5.140 | 1,418,500 | -0.36(-6.55%) |
Oct 11, 2004 | 5.520 | 5.570 | 5.390 | 5.500 | 848,200 | -0.04(-0.72%) |
Oct 08, 2004 | 5.590 | 5.650 | 5.500 | 5.540 | 2,115,000 | +0.20(+3.75%) |
Oct 07, 2004 | 5.480 | 5.570 | 5.340 | 5.340 | 1,453,100 | -0.16(-2.91%) |
Oct 06, 2004 | 5.660 | 5.670 | 5.460 | 5.500 | 1,820,100 | -0.11(-1.96%) |
Oct 05, 2004 | 5.330 | 5.690 | 5.330 | 5.610 | 2,370,800 | +0.31(+5.85%) |
Oct 04, 2004 | 5.030 | 5.320 | 5.030 | 5.300 | 1,963,900 | -0.07(-1.30%) |
Oct 01, 2004 | 5.280 | 5.380 | 5.200 | 5.370 | 1,645,000 | +0.10(+1.90%) |
Sep 30, 2004 | 5.060 | 5.290 | 5.040 | 5.270 | 2,225,600 | +0.27(+5.40%) |
Sep 29, 2004 | 5.070 | 5.080 | 4.870 | 5.000 | 1,377,800 | -0.02(-0.40%) |
Sep 28, 2004 | 4.900 | 5.050 | 4.900 | 5.020 | 1,454,800 | +0.17(+3.51%) |
Sep 27, 2004 | 4.900 | 4.950 | 4.750 | 4.850 | 1,031,800 | -0.02(-0.41%) |
Sep 24, 2004 | 4.820 | 4.870 | 4.750 | 4.870 | 1,119,400 | +0.04(+0.83%) |
Sep 23, 2004 | 4.690 | 4.900 | 4.650 | 4.830 | 2,307,200 | +0.27(+5.92%) |
Sep 22, 2004 | 4.600 | 4.690 | 4.540 | 4.560 | 1,269,100 | -0.09(-1.94%) |
Sep 21, 2004 | 4.460 | 4.650 | 4.440 | 4.650 | 1,673,700 | +0.27(+6.16%) |
Sep 20, 2004 | 4.440 | 4.450 | 4.360 | 4.380 | 734,200 | -0.06(-1.35%) |
Sep 17, 2004 | 4.430 | 4.480 | 4.340 | 4.440 | 831,200 | +0.06(+1.37%) |
Sep 16, 2004 | 4.350 | 4.400 | 4.300 | 4.380 | 806,200 | +0.02(+0.46%) |
Sep 15, 2004 | 4.450 | 4.480 | 4.360 | 4.360 | 560,100 | -0.12(-2.68%) |
Sep 14, 2004 | 4.530 | 4.530 | 4.400 | 4.480 | 1,231,400 | +0.05(+1.13%) |
Sep 13, 2004 | 4.450 | 4.510 | 4.410 | 4.430 | 1,188,000 | -0.06(-1.34%) |
Sep 10, 2004 | 4.480 | 4.590 | 4.470 | 4.490 | 1,179,300 | +0.09(+2.05%) |
Sep 09, 2004 | 4.300 | 4.400 | 4.290 | 4.400 | 1,305,200 | +0.09(+2.09%) |
Sep 08, 2004 | 4.200 | 4.430 | 4.200 | 4.310 | 1,152,800 | -0.02(-0.46%) |
Sep 07, 2004 | 4.490 | 4.490 | 4.300 | 4.330 | 1,084,400 | -0.18(-3.99%) |
Sep 03, 2004 | 4.470 | 4.540 | 4.380 | 4.510 | 1,133,300 | -0.01(-0.22%) |
Sep 02, 2004 | 4.600 | 4.610 | 4.500 | 4.520 | 804,200 | -0.12(-2.59%) |
Sep 01, 2004 | 4.620 | 4.670 | 4.520 | 4.640 | 860,200 | +0.02(+0.43%) |
Aug 31, 2004 | 4.430 | 4.620 | 4.410 | 4.620 | 1,032,800 | +0.19(+4.29%) |
Aug 30, 2004 | 4.580 | 4.680 | 4.400 | 4.430 | 1,160,500 | -0.06(-1.34%) |
Aug 27, 2004 | 4.520 | 4.520 | 4.350 | 4.490 | 1,238,500 | -0.03(-0.66%) |
Aug 26, 2004 | 4.690 | 4.690 | 4.400 | 4.520 | 2,303,900 | -0.16(-3.42%) |
Aug 25, 2004 | 4.550 | 4.750 | 4.550 | 4.680 | 1,134,000 | +0.18(+4.00%) |
Aug 24, 2004 | 4.600 | 4.600 | 4.450 | 4.500 | 1,038,300 | -0.15(-3.23%) |
Aug 23, 2004 | 4.830 | 4.830 | 4.620 | 4.650 | 1,033,500 | -0.28(-5.68%) |
Aug 20, 2004 | 4.850 | 5.030 | 4.800 | 4.930 | 2,339,000 | +0.16(+3.35%) |
Aug 19, 2004 | 4.400 | 4.850 | 4.370 | 4.770 | 2,587,100 | +0.50(+11.71%) |
Aug 18, 2004 | 3.970 | 4.270 | 3.900 | 4.270 | 1,344,300 | +0.30(+7.56%) |
Aug 17, 2004 | 4.050 | 4.110 | 3.920 | 3.970 | 1,111,700 | -0.13(-3.17%) |
Aug 16, 2004 | 4.020 | 4.140 | 4.000 | 4.100 | 1,354,900 | +0.12(+3.02%) |
Aug 13, 2004 | 4.000 | 4.100 | 3.940 | 3.980 | 1,345,500 | -0.01(-0.25%) |
Aug 12, 2004 | 3.720 | 3.990 | 3.630 | 3.990 | 2,238,100 | +0.29(+7.84%) |
Aug 11, 2004 | 3.880 | 4.160 | 3.700 | 3.700 | 2,247,500 | -0.12(-3.14%) |
Aug 10, 2004 | 3.780 | 3.930 | 3.700 | 3.820 | 887,100 | -0.07(-1.80%) |
Aug 09, 2004 | 3.880 | 3.900 | 3.800 | 3.890 | 458,000 | +0.05(+1.30%) |
Aug 06, 2004 | 3.850 | 3.990 | 3.740 | 3.840 | 1,556,000 | +0.13(+3.50%) |
Aug 05, 2004 | 3.930 | 3.930 | 3.710 | 3.710 | 1,010,400 | -0.28(-7.02%) |
Aug 04, 2004 | 3.990 | 3.990 | 3.900 | 3.990 | 640,500 | -0.01(-0.25%) |
Aug 03, 2004 | 4.030 | 4.150 | 4.000 | 4.000 | 510,100 | -0.04(-0.99%) |
Aug 02, 2004 | 4.100 | 4.180 | 4.030 | 4.040 | 606,500 | +0.02(+0.50%) |
Jul 30, 2004 | 4.060 | 4.150 | 4.010 | 4.020 | 672,000 | +0.04(+1.01%) |
Jul 29, 2004 | 3.950 | 4.100 | 3.910 | 3.980 | 791,900 | -0.03(-0.75%) |
Jul 28, 2004 | 3.890 | 4.100 | 3.780 | 4.010 | 1,242,700 | +0.07(+1.78%) |
Jul 27, 2004 | 3.980 | 4.030 | 3.660 | 3.940 | 2,429,100 | -0.04(-1.01%) |
Jul 26, 2004 | 4.200 | 4.240 | 3.960 | 3.980 | 1,082,700 | -0.24(-5.69%) |
Jul 23, 2004 | 4.200 | 4.250 | 4.150 | 4.220 | 897,800 | -0.06(-1.40%) |
Jul 22, 2004 | 4.300 | 4.390 | 4.160 | 4.280 | 1,007,700 | -0.02(-0.47%) |
Jul 21, 2004 | 4.510 | 4.510 | 4.300 | 4.300 | 626,800 | -0.22(-4.87%) |
Jul 20, 2004 | 4.420 | 4.550 | 4.370 | 4.520 | 827,200 | -0.01(-0.22%) |
Jul 19, 2004 | 5.090 | 6.650 | 4.380 | 4.530 | 1,076,900 | -0.12(-2.58%) |
Jul 16, 2004 | 4.770 | 4.830 | 4.640 | 4.650 | 829,600 | -0.12(-2.52%) |
Jul 15, 2004 | 4.700 | 4.830 | 4.650 | 4.770 | 522,300 | +0.06(+1.27%) |
Jul 14, 2004 | 5.000 | 5.040 | 4.700 | 4.710 | 1,379,100 | -0.26(-5.23%) |
Jul 13, 2004 | 4.900 | 5.030 | 4.900 | 4.970 | 766,600 | -0.07(-1.39%) |
Jul 12, 2004 | 5.060 | 5.060 | 4.950 | 5.040 | 995,900 | -0.02(-0.40%) |
Jul 09, 2004 | 5.090 | 5.090 | 4.930 | 5.060 | 811,900 | -0.03(-0.59%) |
Jul 08, 2004 | 5.150 | 5.230 | 5.020 | 5.090 | 1,551,200 | +0.01(+0.20%) |
Jul 07, 2004 | 4.930 | 5.200 | 4.912 | 5.080 | 2,011,200 | +0.18(+3.67%) |
Jul 06, 2004 | 4.890 | 4.950 | 4.650 | 4.900 | 857,100 | +0.08(+1.66%) |
Jul 02, 2004 | 4.550 | 4.820 | 4.550 | 4.820 | 1,137,200 | +0.36(+8.07%) |
Jul 01, 2004 | 4.550 | 4.690 | 4.460 | 4.460 | 657,100 | -0.18(-3.88%) |
Jun 30, 2004 | 4.620 | 4.700 | 4.500 | 4.640 | 635,400 | +0.07(+1.53%) |
Jun 29, 2004 | 4.620 | 4.620 | 4.500 | 4.570 | 830,300 | -0.15(-3.18%) |
Jun 28, 2004 | 4.880 | 4.940 | 4.680 | 4.720 | 962,000 | -0.09(-1.87%) |
Jun 25, 2004 | 4.920 | 4.920 | 4.750 | 4.810 | 913,500 | -0.08(-1.64%) |
Jun 24, 2004 | 4.940 | 4.950 | 4.860 | 4.890 | 1,787,800 | +0.09(+1.87%) |
Jun 23, 2004 | 4.820 | 4.850 | 4.660 | 4.800 | 844,400 | -0.05(-1.03%) |
Jun 22, 2004 | 4.930 | 4.940 | 4.720 | 4.850 | 731,600 | -0.01(-0.21%) |
Jun 21, 2004 | 4.810 | 4.900 | 4.750 | 4.860 | 1,173,400 | +0.06(+1.25%) |
Jun 18, 2004 | 4.900 | 5.040 | 4.780 | 4.800 | 2,036,600 | +0.03(+0.63%) |
Jun 17, 2004 | 4.550 | 4.800 | 4.510 | 4.770 | 1,749,600 | +0.21(+4.61%) |
Jun 16, 2004 | 4.470 | 4.640 | 4.430 | 4.560 | 1,494,200 | +0.03(+0.66%) |
Jun 15, 2004 | 4.400 | 4.560 | 4.400 | 4.530 | 1,366,300 | +0.16(+3.66%) |
Jun 14, 2004 | 4.470 | 4.540 | 4.310 | 4.370 | 2,806,100 | -0.20(-4.38%) |
Jun 10, 2004 | 4.500 | 4.590 | 4.490 | 4.570 | 1,819,500 | +0.08(+1.78%) |
Jun 09, 2004 | 4.530 | 4.560 | 4.480 | 4.490 | 1,646,300 | -0.12(-2.60%) |
Jun 08, 2004 | 4.840 | 4.850 | 4.570 | 4.610 | 1,487,500 | -0.25(-5.14%) |
Jun 07, 2004 | 4.870 | 5.000 | 4.860 | 4.860 | 1,469,400 | +0.04(+0.83%) |
Jun 04, 2004 | 4.570 | 4.850 | 4.540 | 4.820 | 1,452,700 | +0.23(+5.01%) |
Jun 03, 2004 | 4.590 | 4.600 | 4.440 | 4.590 | 1,718,000 | +0.00(+0.00%) |
Jun 02, 2004 | 4.950 | 4.950 | 4.550 | 4.590 | 2,133,600 | -0.22(-4.57%) |