Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.162 | 4.263 | 4.162 | 4.247 | 8,464 | +0.03(+0.74%) |
May 27, 2005 | 4.092 | 4.216 | 4.092 | 4.216 | 5,175 | +0.05(+1.12%) |
May 26, 2005 | 4.084 | 4.208 | 4.084 | 4.169 | 17,364 | +0.00(+0.00%) |
May 25, 2005 | 4.084 | 4.232 | 4.084 | 4.169 | 3,856 | +0.01(+0.19%) |
May 24, 2005 | 4.076 | 4.231 | 4.045 | 4.162 | 6,427 | +0.09(+2.29%) |
May 23, 2005 | 3.944 | 4.232 | 3.944 | 4.068 | 30,978 | +0.12(+2.95%) |
May 20, 2005 | 3.983 | 4.076 | 3.952 | 3.952 | 19,844 | +0.02(+0.40%) |
May 19, 2005 | 3.928 | 3.952 | 3.928 | 3.936 | 9,812 | +0.02(+0.40%) |
May 18, 2005 | 3.936 | 4.022 | 3.913 | 3.920 | 19,540 | -0.10(-2.51%) |
May 17, 2005 | 4.099 | 4.099 | 3.936 | 4.022 | 14,167 | +0.09(+2.17%) |
May 16, 2005 | 3.998 | 4.254 | 3.889 | 3.936 | 4,192 | -0.03(-0.78%) |
May 13, 2005 | 4.185 | 4.185 | 3.882 | 3.967 | 42,058 | -0.22(-5.20%) |
May 12, 2005 | 4.123 | 4.262 | 4.107 | 4.185 | 2,856 | -0.03(-0.74%) |
May 11, 2005 | 4.138 | 4.216 | 4.092 | 4.216 | 13,292 | +0.08(+1.88%) |
May 10, 2005 | 4.146 | 4.146 | 4.006 | 4.138 | 11,397 | +0.00(+0.00%) |
May 09, 2005 | 4.123 | 4.138 | 4.123 | 4.138 | 25,132 | +0.02(+0.38%) |
May 06, 2005 | 4.193 | 4.193 | 4.123 | 4.123 | 6,546 | -0.02(-0.38%) |
May 05, 2005 | 4.239 | 4.239 | 4.123 | 4.138 | 5,054 | +0.02(+0.38%) |
May 04, 2005 | 4.123 | 4.192 | 4.123 | 4.123 | 514 | +0.00(+0.00%) |
May 03, 2005 | 4.247 | 4.247 | 4.123 | 4.123 | 14,894 | -0.10(-2.39%) |
May 02, 2005 | 4.270 | 4.270 | 4.169 | 4.224 | 13,516 | +0.05(+1.31%) |
Apr 29, 2005 | 4.084 | 4.200 | 4.084 | 4.169 | 18,215 | -0.02(-0.37%) |
Apr 28, 2005 | 4.084 | 4.200 | 4.084 | 4.185 | 9,380 | +0.04(+0.94%) |
Apr 27, 2005 | 4.154 | 4.200 | 4.076 | 4.146 | 11,834 | +0.07(+1.72%) |
Apr 26, 2005 | 4.045 | 4.099 | 4.045 | 4.076 | 75,819 | +0.00(+0.00%) |
Apr 25, 2005 | 4.084 | 4.084 | 4.022 | 4.076 | 2,314 | +0.03(+0.77%) |
Apr 22, 2005 | 4.029 | 4.099 | 4.006 | 4.045 | 16,326 | +0.01(+0.19%) |
Apr 21, 2005 | 4.014 | 4.200 | 4.014 | 4.037 | 128,685 | -0.05(-1.33%) |
Apr 20, 2005 | 4.395 | 4.395 | 4.006 | 4.092 | 14,062 | -0.02(-0.57%) |
Apr 19, 2005 | 4.123 | 4.154 | 4.092 | 4.115 | 17,946 | -0.03(-0.75%) |
Apr 18, 2005 | 4.123 | 4.200 | 4.123 | 4.146 | 9,204 | +0.02(+0.57%) |
Apr 15, 2005 | 4.208 | 4.263 | 4.123 | 4.123 | 22,060 | -0.19(-4.33%) |
Apr 14, 2005 | 4.356 | 4.372 | 4.208 | 4.309 | 4,792 | -0.05(-1.07%) |
Apr 13, 2005 | 4.434 | 4.434 | 4.356 | 4.356 | 15,343 | -0.05(-1.06%) |
Apr 12, 2005 | 4.356 | 4.410 | 4.356 | 4.403 | 11,960 | +0.05(+1.07%) |
Apr 11, 2005 | 4.356 | 4.356 | 4.302 | 4.356 | 12,535 | -0.01(-0.18%) |
Apr 08, 2005 | 4.403 | 4.434 | 4.364 | 4.364 | 11,556 | -0.03(-0.71%) |
Apr 07, 2005 | 4.356 | 4.434 | 4.356 | 4.395 | 11,981 | -0.02(-0.35%) |
Apr 06, 2005 | 4.418 | 4.418 | 4.372 | 4.410 | 5,572 | +0.02(+0.35%) |
Apr 05, 2005 | 4.364 | 4.395 | 4.364 | 4.395 | 3,856 | +0.04(+0.89%) |
Apr 04, 2005 | 4.364 | 4.387 | 4.356 | 4.356 | 11,846 | +0.02(+0.54%) |
Apr 01, 2005 | 4.434 | 4.434 | 4.302 | 4.333 | 5,914 | -0.03(-0.71%) |
Mar 31, 2005 | 4.208 | 4.395 | 4.208 | 4.364 | 18,237 | -0.01(-0.18%) |
Mar 30, 2005 | 4.247 | 4.434 | 4.247 | 4.372 | 7,077 | -0.02(-0.35%) |
Mar 29, 2005 | 4.364 | 4.395 | 4.356 | 4.387 | 6,524 | -0.03(-0.70%) |
Mar 28, 2005 | 4.208 | 4.442 | 4.208 | 4.418 | 19,871 | +0.16(+3.65%) |
Mar 24, 2005 | 4.403 | 4.473 | 4.224 | 4.263 | 38,303 | -0.21(-4.70%) |
Mar 23, 2005 | 4.442 | 4.488 | 4.434 | 4.473 | 58,593 | -0.01(-0.17%) |
Mar 22, 2005 | 4.426 | 4.496 | 4.418 | 4.480 | 42,612 | +0.09(+1.95%) |
Mar 21, 2005 | 4.403 | 4.418 | 4.395 | 4.395 | 4,820 | -0.04(-0.88%) |
Mar 18, 2005 | 4.403 | 4.434 | 4.395 | 4.434 | 4,995 | +0.01(+0.18%) |
Mar 17, 2005 | 4.434 | 4.434 | 4.403 | 4.426 | 6,181 | -0.02(-0.35%) |
Mar 16, 2005 | 4.403 | 4.473 | 4.403 | 4.442 | 5,634 | +0.05(+1.06%) |
Mar 15, 2005 | 4.434 | 4.434 | 4.278 | 4.395 | 24,510 | -0.01(-0.18%) |
Mar 14, 2005 | 4.496 | 4.496 | 4.403 | 4.403 | 1,542 | -0.07(-1.57%) |
Mar 11, 2005 | 4.403 | 4.496 | 4.403 | 4.473 | 7,392 | -0.02(-0.52%) |
Mar 10, 2005 | 4.644 | 4.644 | 4.473 | 4.496 | 8,356 | -0.05(-1.03%) |
Mar 09, 2005 | 4.457 | 4.597 | 4.449 | 4.543 | 11,730 | +0.01(+0.17%) |
Mar 08, 2005 | 4.480 | 4.659 | 4.480 | 4.535 | 18,831 | +0.05(+1.22%) |
Mar 07, 2005 | 4.582 | 4.652 | 4.473 | 4.480 | 13,777 | -0.03(-0.69%) |
Mar 04, 2005 | 4.480 | 4.543 | 4.473 | 4.512 | 14,511 | +0.04(+0.87%) |
Mar 03, 2005 | 4.325 | 4.504 | 4.325 | 4.473 | 39,724 | +0.16(+3.60%) |
Mar 02, 2005 | 4.394 | 4.512 | 4.302 | 4.317 | 22,506 | +0.02(+0.54%) |
Mar 01, 2005 | 4.302 | 4.340 | 4.263 | 4.294 | 36,611 | -0.01(-0.18%) |
Feb 28, 2005 | 4.278 | 4.309 | 4.208 | 4.302 | 35,772 | +0.02(+0.55%) |
Feb 25, 2005 | 4.200 | 4.278 | 4.123 | 4.278 | 48,868 | +0.16(+3.77%) |
Feb 24, 2005 | 4.084 | 4.193 | 4.084 | 4.123 | 48,183 | +0.04(+0.95%) |
Feb 23, 2005 | 4.084 | 4.146 | 4.084 | 4.084 | 14,784 | +0.02(+0.57%) |
Feb 22, 2005 | 3.983 | 4.092 | 3.983 | 4.060 | 14,649 | -0.02(-0.57%) |
Feb 18, 2005 | 3.983 | 4.099 | 3.983 | 4.084 | 37,342 | +0.00(+0.00%) |
Feb 17, 2005 | 4.045 | 4.154 | 4.045 | 4.084 | 9,181 | +0.03(+0.77%) |
Feb 16, 2005 | 3.975 | 4.068 | 3.975 | 4.053 | 5,560 | -0.02(-0.57%) |
Feb 15, 2005 | 4.045 | 4.076 | 4.006 | 4.076 | 18,701 | +0.07(+1.75%) |
Feb 14, 2005 | 4.084 | 4.169 | 3.967 | 4.006 | 14,580 | +0.04(+0.98%) |
Feb 11, 2005 | 3.897 | 4.060 | 3.897 | 3.967 | 18,823 | +0.07(+1.80%) |
Feb 10, 2005 | 4.060 | 4.169 | 3.889 | 3.897 | 67,272 | -0.19(-4.57%) |
Feb 09, 2005 | 4.092 | 4.123 | 4.084 | 4.084 | 60,653 | -0.07(-1.69%) |
Feb 08, 2005 | 4.130 | 4.154 | 4.015 | 4.154 | 14,569 | +0.15(+3.69%) |
Feb 07, 2005 | 3.928 | 4.154 | 3.928 | 4.006 | 34,803 | +0.05(+1.38%) |
Feb 04, 2005 | 3.975 | 4.092 | 3.889 | 3.952 | 28,325 | -0.20(-4.87%) |
Feb 03, 2005 | 3.998 | 4.193 | 3.975 | 4.154 | 25,838 | +0.29(+7.44%) |
Feb 02, 2005 | 3.952 | 4.107 | 3.850 | 3.866 | 17,256 | -0.18(-4.42%) |
Feb 01, 2005 | 4.060 | 4.162 | 4.029 | 4.045 | 9,126 | -0.02(-0.38%) |
Jan 31, 2005 | 3.967 | 4.068 | 3.967 | 4.060 | 6,241 | +0.14(+3.57%) |
Jan 28, 2005 | 3.827 | 3.975 | 3.827 | 3.920 | 27,188 | +0.03(+0.80%) |
Jan 27, 2005 | 3.819 | 4.022 | 3.819 | 3.889 | 17,747 | +0.00(+0.00%) |
Jan 26, 2005 | 3.796 | 3.990 | 3.796 | 3.889 | 14,609 | +0.04(+1.01%) |
Jan 25, 2005 | 4.022 | 4.084 | 3.850 | 3.850 | 39,305 | -0.18(-4.44%) |
Jan 24, 2005 | 4.045 | 4.099 | 4.029 | 4.029 | 6,282 | -0.02(-0.38%) |
Jan 21, 2005 | 4.092 | 4.099 | 4.022 | 4.045 | 32,021 | +0.02(+0.58%) |
Jan 20, 2005 | 4.200 | 4.200 | 4.022 | 4.022 | 20,449 | -0.01(-0.19%) |
Jan 19, 2005 | 4.022 | 4.169 | 4.022 | 4.029 | 25,801 | +0.01(+0.19%) |
Jan 18, 2005 | 4.022 | 4.123 | 4.022 | 4.022 | 18,075 | +0.00(+0.00%) |
Jan 14, 2005 | 4.115 | 4.115 | 4.022 | 4.022 | 17,458 | -0.01(-0.19%) |
Jan 13, 2005 | 4.084 | 4.107 | 4.029 | 4.029 | 3,728 | +0.00(+0.00%) |
Jan 12, 2005 | 4.022 | 4.039 | 4.022 | 4.029 | 2,389 | +0.00(+0.00%) |
Jan 11, 2005 | 4.046 | 4.046 | 4.022 | 4.029 | 4,370 | +0.01(+0.19%) |
Jan 10, 2005 | 4.014 | 4.099 | 4.014 | 4.022 | 8,817 | +0.00(+0.00%) |
Jan 07, 2005 | 4.037 | 4.092 | 4.006 | 4.022 | 13,837 | -0.01(-0.19%) |
Jan 06, 2005 | 4.029 | 4.029 | 4.022 | 4.029 | 2,828 | +0.01(+0.19%) |
Jan 05, 2005 | 4.029 | 4.029 | 4.022 | 4.022 | 3,744 | +0.00(+0.00%) |
Jan 04, 2005 | 4.099 | 4.099 | 4.022 | 4.022 | 5,142 | -0.01(-0.19%) |
Jan 03, 2005 | 4.022 | 4.123 | 4.022 | 4.029 | 12,259 | +0.01(+0.19%) |
Dec 31, 2004 | 4.014 | 4.107 | 4.014 | 4.022 | 9,770 | -0.01(-0.19%) |
Dec 30, 2004 | 4.014 | 4.045 | 4.014 | 4.029 | 11,827 | -0.05(-1.33%) |
Dec 29, 2004 | 4.239 | 4.239 | 4.006 | 4.084 | 32,139 | -0.03(-0.76%) |
Dec 28, 2004 | 4.014 | 4.115 | 4.014 | 4.115 | 9,770 | +0.10(+2.52%) |
Dec 27, 2004 | 4.014 | 4.029 | 4.014 | 4.014 | 25,197 | -0.01(-0.19%) |
Dec 23, 2004 | 3.990 | 4.022 | 3.990 | 4.022 | 7,584 | +0.01(+0.19%) |
Dec 22, 2004 | 4.239 | 4.239 | 3.990 | 4.014 | 7,970 | -0.05(-1.34%) |
Dec 21, 2004 | 4.099 | 4.099 | 4.006 | 4.068 | 22,883 | +0.02(+0.58%) |
Dec 20, 2004 | 4.029 | 4.092 | 3.905 | 4.045 | 28,796 | +0.26(+7.00%) |
Dec 17, 2004 | 4.099 | 4.123 | 3.780 | 3.780 | 21,211 | -0.34(-8.30%) |
Dec 16, 2004 | 4.076 | 4.169 | 4.006 | 4.123 | 22,368 | +0.12(+2.91%) |
Dec 15, 2004 | 3.843 | 4.060 | 3.843 | 4.006 | 6,684 | -0.00(-0.02%) |
Dec 14, 2004 | 4.022 | 4.069 | 3.905 | 4.007 | 49,494 | -0.05(-1.32%) |
Dec 13, 2004 | 4.239 | 4.239 | 4.006 | 4.060 | 40,752 | +0.05(+1.36%) |
Dec 10, 2004 | 4.006 | 4.029 | 3.913 | 4.006 | 17,226 | +0.00(+0.00%) |
Dec 09, 2004 | 4.045 | 4.060 | 4.006 | 4.006 | 68,649 | -0.03(-0.77%) |
Dec 08, 2004 | 4.037 | 4.084 | 4.037 | 4.037 | 12,084 | +0.00(+0.00%) |
Dec 07, 2004 | 4.107 | 4.162 | 3.998 | 4.037 | 17,226 | -0.01(-0.19%) |
Dec 06, 2004 | 4.045 | 4.046 | 4.037 | 4.045 | 6,813 | -0.07(-1.70%) |
Dec 03, 2004 | 4.115 | 4.115 | 4.115 | 4.115 | 128 | +0.02(+0.38%) |
Dec 02, 2004 | 4.037 | 4.099 | 4.037 | 4.099 | 9,513 | -0.02(-0.57%) |
Dec 01, 2004 | 4.053 | 4.123 | 4.037 | 4.123 | 25,197 | +0.08(+1.92%) |
Nov 30, 2004 | 4.084 | 4.107 | 4.045 | 4.045 | 39,724 | -0.08(-1.89%) |
Nov 29, 2004 | 4.006 | 4.177 | 4.006 | 4.123 | 20,054 | +0.08(+1.92%) |
Nov 26, 2004 | 3.788 | 4.076 | 3.788 | 4.045 | 14,398 | +0.01(+0.19%) |
Nov 24, 2004 | 3.990 | 4.138 | 3.990 | 4.037 | 11,827 | -0.01(-0.19%) |
Nov 23, 2004 | 4.045 | 4.356 | 4.045 | 4.045 | 5,527 | +0.00(+0.00%) |
Nov 22, 2004 | 4.278 | 4.278 | 4.037 | 4.045 | 29,825 | +0.09(+2.16%) |
Nov 19, 2004 | 3.959 | 3.959 | 3.936 | 3.959 | 2,056 | -0.05(-1.17%) |
Nov 18, 2004 | 3.944 | 4.006 | 3.936 | 4.006 | 8,870 | +0.03(+0.78%) |
Nov 17, 2004 | 3.952 | 4.037 | 3.866 | 3.975 | 8,613 | +0.09(+2.20%) |
Nov 16, 2004 | 3.889 | 3.913 | 3.889 | 3.889 | 10,670 | +0.00(+0.00%) |
Nov 15, 2004 | 3.889 | 3.890 | 3.889 | 3.889 | 2,956 | +0.00(+0.00%) |
Nov 12, 2004 | 3.890 | 3.890 | 3.889 | 3.889 | 4,628 | +0.00(+0.00%) |
Nov 11, 2004 | 3.889 | 3.968 | 3.843 | 3.889 | 36,510 | +0.00(+0.00%) |
Nov 10, 2004 | 4.037 | 4.037 | 3.889 | 3.889 | 14,784 | -0.08(-1.96%) |
Nov 09, 2004 | 3.975 | 4.014 | 3.952 | 3.967 | 3,471 | +0.00(+0.00%) |
Nov 08, 2004 | 3.967 | 3.967 | 3.936 | 3.967 | 21,469 | +0.00(+0.00%) |
Nov 05, 2004 | 3.889 | 3.990 | 3.889 | 3.967 | 20,697 | +0.03(+0.79%) |
Nov 04, 2004 | 3.897 | 3.936 | 3.889 | 3.936 | 15,683 | +0.04(+1.00%) |
Nov 03, 2004 | 3.999 | 3.999 | 3.889 | 3.897 | 10,027 | -0.12(-3.09%) |
Nov 02, 2004 | 3.952 | 4.045 | 3.897 | 4.022 | 36,895 | +0.05(+1.17%) |
Nov 01, 2004 | 3.928 | 4.037 | 3.889 | 3.975 | 8,999 | -0.06(-1.54%) |
Oct 29, 2004 | 3.936 | 4.084 | 3.889 | 4.037 | 27,639 | +0.15(+3.80%) |
Oct 28, 2004 | 3.839 | 3.928 | 3.835 | 3.889 | 30,210 | +0.07(+1.83%) |
Oct 27, 2004 | 3.765 | 3.889 | 3.765 | 3.819 | 19,283 | -0.01(-0.20%) |
Oct 26, 2004 | 3.889 | 3.889 | 3.780 | 3.827 | 16,198 | -0.02(-0.40%) |
Oct 25, 2004 | 3.889 | 3.889 | 3.734 | 3.843 | 7,584 | +0.02(+0.41%) |
Oct 22, 2004 | 3.765 | 3.889 | 3.765 | 3.827 | 9,641 | -0.05(-1.40%) |
Oct 21, 2004 | 3.889 | 3.889 | 3.796 | 3.882 | 18,897 | +0.00(+0.00%) |
Oct 20, 2004 | 3.804 | 4.084 | 3.804 | 3.882 | 21,211 | -0.08(-1.96%) |
Oct 19, 2004 | 3.959 | 4.014 | 3.874 | 3.959 | 11,955 | -0.01(-0.20%) |
Oct 18, 2004 | 3.905 | 3.967 | 3.882 | 3.967 | 7,199 | +0.16(+4.08%) |
Oct 15, 2004 | 3.850 | 3.913 | 3.812 | 3.812 | 5,913 | -0.04(-1.01%) |
Oct 14, 2004 | 3.920 | 3.920 | 3.804 | 3.850 | 4,370 | -0.06(-1.59%) |
Oct 13, 2004 | 3.672 | 3.975 | 3.594 | 3.913 | 40,238 | +0.27(+7.48%) |
Oct 12, 2004 | 3.578 | 3.672 | 3.578 | 3.640 | 5,527 | -0.02(-0.43%) |
Oct 11, 2004 | 3.578 | 3.672 | 3.578 | 3.656 | 8,099 | +0.02(+0.43%) |
Oct 08, 2004 | 3.617 | 3.648 | 3.586 | 3.640 | 17,355 | -0.02(-0.64%) |
Oct 07, 2004 | 3.594 | 3.788 | 3.594 | 3.664 | 27,125 | -0.09(-2.48%) |
Oct 06, 2004 | 3.742 | 3.959 | 3.703 | 3.757 | 7,841 | -0.05(-1.43%) |
Oct 05, 2004 | 3.835 | 3.866 | 3.757 | 3.812 | 4,756 | -0.02(-0.61%) |
Oct 04, 2004 | 3.570 | 3.835 | 3.570 | 3.835 | 14,655 | -0.05(-1.40%) |
Oct 01, 2004 | 3.905 | 3.905 | 3.889 | 3.889 | 9,770 | +0.00(+0.00%) |
Sep 30, 2004 | 3.617 | 3.990 | 3.617 | 3.889 | 21,726 | +0.16(+4.17%) |
Sep 29, 2004 | 3.773 | 3.788 | 3.578 | 3.734 | 17,998 | -0.10(-2.66%) |
Sep 28, 2004 | 3.967 | 3.967 | 3.773 | 3.836 | 4,885 | -0.12(-3.12%) |
Sep 27, 2004 | 3.843 | 3.967 | 3.749 | 3.959 | 11,313 | +0.10(+2.62%) |
Sep 24, 2004 | 3.773 | 3.858 | 3.757 | 3.858 | 3,985 | +0.07(+1.85%) |
Sep 23, 2004 | 3.734 | 3.788 | 3.734 | 3.788 | 6,813 | +0.08(+2.10%) |
Sep 22, 2004 | 3.897 | 4.076 | 3.633 | 3.710 | 28,154 | -0.19(-4.98%) |
Sep 21, 2004 | 3.928 | 4.060 | 3.905 | 3.905 | 8,613 | -0.10(-2.52%) |
Sep 20, 2004 | 3.920 | 4.045 | 3.920 | 4.006 | 11,955 | +0.08(+1.98%) |
Sep 17, 2004 | 3.928 | 3.928 | 3.928 | 3.928 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.959 | 4.060 | 3.928 | 3.928 | 18,897 | -0.01(-0.20%) |
Sep 15, 2004 | 3.998 | 3.998 | 3.936 | 3.936 | 4,242 | -0.09(-2.15%) |
Sep 14, 2004 | 4.045 | 4.084 | 3.998 | 4.022 | 8,356 | +0.01(+0.21%) |
Sep 13, 2004 | 4.045 | 4.060 | 3.990 | 4.014 | 7,070 | -0.02(-0.58%) |
Sep 10, 2004 | 3.936 | 4.076 | 3.936 | 4.037 | 13,233 | -0.03(-0.76%) |
Sep 09, 2004 | 4.045 | 4.076 | 3.936 | 4.068 | 10,413 | +0.08(+1.95%) |
Sep 08, 2004 | 3.975 | 4.029 | 3.889 | 3.990 | 25,494 | -0.07(-1.72%) |
Sep 07, 2004 | 3.928 | 4.084 | 3.928 | 4.060 | 1,478 | +0.05(+1.16%) |
Sep 03, 2004 | 4.014 | 4.029 | 4.006 | 4.014 | 642 | -0.07(-1.71%) |
Sep 02, 2004 | 4.074 | 4.085 | 4.074 | 4.084 | 5,142 | +0.03(+0.77%) |
Sep 01, 2004 | 3.945 | 4.076 | 3.945 | 4.053 | 4,113 | +0.00(+0.00%) |
Aug 31, 2004 | 3.952 | 4.053 | 3.889 | 4.053 | 14,784 | +0.10(+2.56%) |
Aug 30, 2004 | 4.006 | 4.014 | 3.952 | 3.952 | 17,355 | -0.05(-1.36%) |
Aug 27, 2004 | 4.006 | 4.022 | 4.006 | 4.006 | 4,885 | -0.02(-0.58%) |
Aug 26, 2004 | 3.952 | 4.053 | 3.952 | 4.029 | 3,856 | +0.01(+0.37%) |
Aug 25, 2004 | 4.037 | 4.076 | 4.006 | 4.015 | 4,628 | +0.01(+0.21%) |
Aug 24, 2004 | 3.967 | 4.037 | 3.944 | 4.006 | 6,556 | -0.04(-0.96%) |
Aug 23, 2004 | 3.889 | 4.084 | 3.889 | 4.045 | 10,870 | +0.10(+2.56%) |
Aug 20, 2004 | 3.928 | 4.068 | 3.905 | 3.944 | 5,399 | +0.05(+1.40%) |
Aug 19, 2004 | 3.920 | 4.060 | 3.889 | 3.889 | 23,397 | -0.16(-3.85%) |
Aug 18, 2004 | 4.006 | 4.138 | 3.998 | 4.045 | 12,855 | -0.08(-1.89%) |
Aug 17, 2004 | 4.014 | 4.123 | 3.975 | 4.123 | 5,270 | -0.02(-0.38%) |
Aug 16, 2004 | 4.060 | 4.162 | 4.045 | 4.138 | 16,198 | +0.13(+3.30%) |
Aug 13, 2004 | 3.905 | 4.006 | 3.905 | 4.006 | 16,841 | +0.08(+1.98%) |
Aug 12, 2004 | 4.162 | 4.162 | 3.850 | 3.928 | 23,911 | -0.21(-5.08%) |
Aug 11, 2004 | 4.130 | 4.162 | 4.060 | 4.138 | 10,284 | +0.00(+0.00%) |
Aug 10, 2004 | 4.138 | 4.162 | 4.130 | 4.138 | 16,969 | -0.01(-0.19%) |
Aug 09, 2004 | 4.123 | 4.239 | 4.123 | 4.146 | 5,399 | +0.01(+0.36%) |
Aug 06, 2004 | 4.115 | 4.131 | 4.115 | 4.131 | 6,042 | -0.01(-0.17%) |
Aug 05, 2004 | 4.154 | 4.162 | 4.138 | 4.138 | 4,242 | -0.02(-0.37%) |
Aug 04, 2004 | 4.193 | 4.207 | 4.107 | 4.154 | 12,984 | -0.04(-0.95%) |
Aug 03, 2004 | 4.177 | 4.270 | 4.177 | 4.193 | 7,456 | +0.03(+0.77%) |
Aug 02, 2004 | 4.123 | 4.239 | 4.123 | 4.162 | 6,556 | -0.01(-0.19%) |
Jul 30, 2004 | 4.138 | 4.255 | 4.138 | 4.169 | 3,471 | -0.10(-2.37%) |
Jul 29, 2004 | 4.123 | 4.270 | 4.060 | 4.270 | 14,912 | +0.09(+2.04%) |
Jul 28, 2004 | 4.130 | 4.263 | 4.130 | 4.185 | 8,613 | +0.01(+0.19%) |
Jul 27, 2004 | 4.162 | 4.185 | 4.162 | 4.177 | 2,699 | +0.02(+0.56%) |
Jul 26, 2004 | 4.138 | 4.200 | 4.138 | 4.154 | 11,055 | -0.05(-1.11%) |
Jul 23, 2004 | 4.155 | 4.200 | 4.154 | 4.200 | 10,284 | +0.02(+0.56%) |
Jul 22, 2004 | 4.193 | 4.200 | 4.154 | 4.177 | 7,841 | -0.08(-1.83%) |
Jul 21, 2004 | 4.130 | 4.263 | 4.130 | 4.255 | 6,556 | +0.09(+2.24%) |
Jul 20, 2004 | 4.200 | 4.263 | 4.154 | 4.162 | 28,025 | -0.12(-2.90%) |
Jul 19, 2004 | 4.123 | 4.286 | 4.123 | 4.286 | 4,885 | +0.10(+2.42%) |
Jul 16, 2004 | 4.123 | 4.278 | 4.123 | 4.185 | 21,340 | +0.03(+0.75%) |
Jul 15, 2004 | 4.200 | 4.232 | 3.913 | 4.154 | 24,297 | -0.01(-0.19%) |
Jul 14, 2004 | 4.123 | 4.185 | 4.123 | 4.162 | 10,284 | -0.02(-0.56%) |
Jul 13, 2004 | 4.294 | 4.294 | 4.123 | 4.185 | 36,124 | -0.05(-1.28%) |
Jul 12, 2004 | 4.239 | 4.325 | 4.239 | 4.239 | 5,270 | +0.00(+0.00%) |
Jul 09, 2004 | 4.216 | 4.317 | 4.216 | 4.239 | 18,640 | +0.04(+0.93%) |
Jul 08, 2004 | 4.263 | 4.348 | 3.990 | 4.200 | 16,583 | -0.09(-2.00%) |
Jul 07, 2004 | 4.286 | 4.309 | 4.278 | 4.286 | 6,299 | -0.04(-0.90%) |
Jul 06, 2004 | 4.278 | 4.325 | 4.278 | 4.325 | 9,513 | +0.03(+0.72%) |
Jul 02, 2004 | 4.348 | 4.356 | 4.286 | 4.294 | 16,583 | +0.01(+0.18%) |
Jul 01, 2004 | 4.286 | 4.364 | 4.278 | 4.286 | 8,870 | -0.03(-0.72%) |
Jun 30, 2004 | 4.286 | 4.387 | 4.278 | 4.317 | 15,169 | +0.02(+0.54%) |
Jun 29, 2004 | 4.274 | 4.325 | 4.274 | 4.294 | 7,841 | +0.02(+0.36%) |
Jun 28, 2004 | 4.185 | 4.325 | 4.185 | 4.278 | 11,698 | -0.02(-0.54%) |
Jun 25, 2004 | 4.286 | 4.309 | 4.278 | 4.302 | 3,599 | +0.02(+0.55%) |
Jun 24, 2004 | 4.006 | 4.278 | 3.975 | 4.278 | 8,741 | -0.03(-0.72%) |
Jun 23, 2004 | 4.278 | 4.317 | 4.006 | 4.309 | 42,681 | +0.02(+0.53%) |
Jun 22, 2004 | 4.216 | 4.348 | 4.123 | 4.287 | 7,456 | -0.01(-0.15%) |
Jun 21, 2004 | 4.224 | 4.294 | 4.208 | 4.293 | 17,483 | -0.02(-0.38%) |
Jun 18, 2004 | 4.372 | 4.395 | 4.255 | 4.309 | 6,556 | -0.08(-1.77%) |
Jun 17, 2004 | 4.449 | 4.473 | 4.333 | 4.387 | 8,613 | -0.08(-1.74%) |
Jun 16, 2004 | 4.208 | 4.465 | 4.208 | 4.465 | 7,070 | +0.19(+4.36%) |
Jun 15, 2004 | 4.208 | 4.473 | 4.208 | 4.278 | 16,455 | -0.02(-0.36%) |
Jun 14, 2004 | 4.317 | 4.434 | 4.208 | 4.294 | 24,297 | +0.05(+1.28%) |
Jun 10, 2004 | 4.566 | 4.566 | 4.200 | 4.239 | 31,239 | -0.23(-5.22%) |
Jun 09, 2004 | 4.605 | 4.605 | 4.473 | 4.473 | 22,368 | -0.06(-1.37%) |
Jun 08, 2004 | 4.519 | 4.566 | 4.519 | 4.535 | 11,698 | +0.07(+1.57%) |
Jun 07, 2004 | 4.495 | 4.495 | 4.457 | 4.465 | 1,414 | -0.01(-0.17%) |
Jun 04, 2004 | 4.356 | 4.582 | 4.356 | 4.473 | 15,555 | +0.02(+0.35%) |
Jun 03, 2004 | 4.410 | 4.457 | 4.325 | 4.457 | 5,013 | +0.02(+0.53%) |
Jun 02, 2004 | 4.570 | 4.621 | 4.426 | 4.434 | 18,640 | -0.13(-2.90%) |