Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.378 | 4.455 | 4.330 | 4.369 | 961,688 | -0.03(-0.66%) |
Jun 29, 2005 | 4.426 | 4.494 | 4.340 | 4.398 | 832,060 | -0.06(-1.30%) |
Jun 28, 2005 | 4.417 | 4.523 | 4.398 | 4.455 | 1,392,070 | +0.07(+1.54%) |
Jun 27, 2005 | 4.388 | 4.513 | 4.291 | 4.388 | 3,059,792 | -0.05(-1.09%) |
Jun 24, 2005 | 4.677 | 4.677 | 4.195 | 4.436 | 9,928,113 | -0.23(-4.96%) |
Jun 23, 2005 | 4.687 | 4.745 | 4.542 | 4.668 | 2,633,710 | -0.02(-0.41%) |
Jun 22, 2005 | 4.725 | 4.822 | 4.668 | 4.687 | 2,146,699 | -0.02(-0.41%) |
Jun 21, 2005 | 4.822 | 4.860 | 4.687 | 4.706 | 1,284,514 | -0.08(-1.61%) |
Jun 20, 2005 | 4.812 | 4.860 | 4.716 | 4.783 | 1,434,743 | -0.04(-0.80%) |
Jun 17, 2005 | 4.812 | 4.967 | 4.764 | 4.822 | 1,684,934 | +0.00(+0.00%) |
Jun 16, 2005 | 4.851 | 4.967 | 4.803 | 4.822 | 3,094,865 | +0.00(+0.00%) |
Jun 15, 2005 | 4.793 | 4.889 | 4.581 | 4.822 | 4,460,829 | +0.00(+0.00%) |
Jun 14, 2005 | 4.889 | 4.909 | 4.725 | 4.822 | 3,579,596 | -0.06(-1.19%) |
Jun 13, 2005 | 4.803 | 5.015 | 4.774 | 4.880 | 4,392,726 | +0.09(+1.81%) |
Jun 10, 2005 | 4.668 | 4.832 | 4.610 | 4.793 | 3,297,249 | +0.11(+2.26%) |
Jun 09, 2005 | 4.581 | 4.716 | 4.533 | 4.687 | 1,409,356 | +0.07(+1.46%) |
Jun 08, 2005 | 4.571 | 4.706 | 4.513 | 4.619 | 2,668,341 | +0.06(+1.27%) |
Jun 07, 2005 | 4.417 | 4.716 | 4.388 | 4.561 | 4,174,897 | +0.14(+3.05%) |
Jun 06, 2005 | 4.436 | 4.552 | 4.282 | 4.426 | 2,622,196 | -0.02(-0.43%) |
Jun 03, 2005 | 4.282 | 4.668 | 4.214 | 4.446 | 5,706,849 | +0.15(+3.60%) |
Jun 02, 2005 | 3.607 | 4.291 | 3.568 | 4.291 | 7,874,061 | +0.68(+18.67%) |
Jun 01, 2005 | 3.385 | 3.616 | 3.346 | 3.616 | 2,483,590 | +0.18(+5.34%) |
May 31, 2005 | 3.424 | 3.530 | 3.356 | 3.433 | 3,552,390 | +0.00(+0.00%) |
May 27, 2005 | 3.298 | 3.462 | 3.279 | 3.433 | 2,794,117 | +0.15(+4.71%) |
May 26, 2005 | 3.134 | 3.327 | 3.125 | 3.279 | 2,123,807 | +0.15(+4.94%) |
May 25, 2005 | 3.192 | 3.221 | 3.086 | 3.125 | 827,241 | -0.06(-1.82%) |
May 24, 2005 | 3.182 | 3.211 | 3.047 | 3.182 | 954,606 | +0.05(+1.54%) |
May 23, 2005 | 3.173 | 3.211 | 3.076 | 3.134 | 2,362,711 | +0.00(+0.00%) |
May 20, 2005 | 3.154 | 3.182 | 3.028 | 3.134 | 1,247,352 | +0.01(+0.31%) |
May 19, 2005 | 3.009 | 3.154 | 2.990 | 3.125 | 1,572,278 | +0.10(+3.18%) |
May 18, 2005 | 2.883 | 3.038 | 2.816 | 3.028 | 2,633,307 | +0.16(+5.72%) |
May 17, 2005 | 2.970 | 2.970 | 2.797 | 2.864 | 4,288,219 | -0.08(-2.62%) |
May 16, 2005 | 2.932 | 2.990 | 2.768 | 2.941 | 1,622,348 | +0.11(+3.74%) |
May 13, 2005 | 2.903 | 2.999 | 2.768 | 2.835 | 6,487,337 | -0.14(-4.55%) |
May 12, 2005 | 3.211 | 3.240 | 2.961 | 2.970 | 4,871,526 | -0.22(-6.95%) |
May 11, 2005 | 3.211 | 3.269 | 3.115 | 3.192 | 1,404,115 | -0.01(-0.30%) |
May 10, 2005 | 3.192 | 3.366 | 3.134 | 3.202 | 1,631,126 | +0.06(+1.84%) |
May 09, 2005 | 3.096 | 3.279 | 3.086 | 3.144 | 1,563,930 | +0.01(+0.31%) |
May 06, 2005 | 3.086 | 3.202 | 2.990 | 3.134 | 1,979,429 | +0.16(+5.52%) |
May 05, 2005 | 3.086 | 3.346 | 2.883 | 2.970 | 4,784,090 | -0.34(-10.20%) |
May 04, 2005 | 3.057 | 3.414 | 3.038 | 3.308 | 3,426,885 | +0.29(+9.58%) |
May 03, 2005 | 3.086 | 3.154 | 2.990 | 3.018 | 1,652,979 | -0.02(-0.64%) |
May 02, 2005 | 3.231 | 3.346 | 3.038 | 3.038 | 1,470,588 | -0.08(-2.48%) |
Apr 29, 2005 | 3.279 | 3.327 | 2.970 | 3.115 | 2,213,281 | -0.22(-6.65%) |
Apr 28, 2005 | 3.433 | 3.491 | 3.337 | 3.337 | 1,607,020 | -0.04(-1.14%) |
Apr 27, 2005 | 3.289 | 3.414 | 3.211 | 3.375 | 1,047,556 | +0.02(+0.57%) |
Apr 26, 2005 | 3.298 | 3.395 | 3.221 | 3.356 | 918,022 | +0.09(+2.65%) |
Apr 25, 2005 | 3.317 | 3.346 | 3.202 | 3.269 | 896,229 | +0.08(+2.42%) |
Apr 22, 2005 | 3.433 | 3.530 | 3.182 | 3.192 | 1,764,263 | -0.28(-8.06%) |
Apr 21, 2005 | 3.231 | 3.491 | 3.154 | 3.472 | 1,487,611 | +0.32(+10.09%) |
Apr 20, 2005 | 3.414 | 3.539 | 3.105 | 3.154 | 2,208,728 | -0.14(-4.11%) |
Apr 19, 2005 | 2.990 | 3.356 | 2.980 | 3.289 | 2,628,018 | +0.32(+10.71%) |
Apr 18, 2005 | 3.134 | 3.144 | 2.951 | 2.970 | 2,915,752 | -0.07(-2.22%) |
Apr 15, 2005 | 3.182 | 3.289 | 2.990 | 3.038 | 4,988,858 | -0.24(-7.35%) |
Apr 14, 2005 | 3.559 | 3.645 | 3.221 | 3.279 | 2,387,983 | -0.25(-7.10%) |
Apr 13, 2005 | 3.771 | 3.780 | 3.491 | 3.530 | 1,668,406 | -0.23(-6.15%) |
Apr 12, 2005 | 3.877 | 3.896 | 3.655 | 3.761 | 1,252,137 | -0.11(-2.74%) |
Apr 11, 2005 | 3.964 | 3.993 | 3.848 | 3.867 | 624,459 | -0.04(-0.99%) |
Apr 08, 2005 | 4.060 | 4.099 | 3.906 | 3.906 | 689,916 | -0.16(-4.03%) |
Apr 07, 2005 | 3.954 | 4.108 | 3.906 | 4.070 | 1,037,102 | +0.17(+4.46%) |
Apr 06, 2005 | 3.935 | 3.964 | 3.877 | 3.896 | 962,805 | +0.07(+1.76%) |
Apr 05, 2005 | 3.886 | 4.012 | 3.800 | 3.829 | 1,531,792 | +0.02(+0.51%) |
Apr 04, 2005 | 3.838 | 3.858 | 3.761 | 3.809 | 1,183,220 | +0.03(+0.77%) |
Apr 01, 2005 | 3.713 | 3.829 | 3.616 | 3.780 | 1,898,929 | +0.06(+1.55%) |
Mar 31, 2005 | 3.751 | 3.819 | 3.636 | 3.722 | 1,160,136 | -0.04(-1.03%) |
Mar 30, 2005 | 3.742 | 3.809 | 3.665 | 3.761 | 963,209 | +0.06(+1.56%) |
Mar 29, 2005 | 3.858 | 3.867 | 3.674 | 3.703 | 1,324,332 | -0.15(-4.00%) |
Mar 28, 2005 | 3.886 | 4.002 | 3.848 | 3.858 | 1,086,610 | -0.03(-0.74%) |
Mar 24, 2005 | 3.867 | 3.973 | 3.858 | 3.886 | 745,447 | +0.07(+1.77%) |
Mar 23, 2005 | 3.906 | 4.002 | 3.819 | 3.819 | 1,768,251 | -0.09(-2.22%) |
Mar 22, 2005 | 4.002 | 4.147 | 3.896 | 3.906 | 994,313 | -0.08(-1.94%) |
Mar 21, 2005 | 4.050 | 4.070 | 3.964 | 3.983 | 773,605 | -0.02(-0.48%) |
Mar 18, 2005 | 4.050 | 4.166 | 3.964 | 4.002 | 1,826,656 | -0.03(-0.72%) |
Mar 17, 2005 | 3.877 | 4.089 | 3.848 | 4.031 | 1,623,812 | +0.16(+4.24%) |
Mar 16, 2005 | 4.012 | 4.031 | 3.732 | 3.867 | 3,137,394 | -0.15(-3.84%) |
Mar 15, 2005 | 4.214 | 4.272 | 3.906 | 4.021 | 1,905,285 | -0.16(-3.92%) |
Mar 14, 2005 | 4.176 | 4.224 | 4.128 | 4.185 | 1,451,586 | +0.07(+1.64%) |
Mar 11, 2005 | 4.205 | 4.330 | 4.060 | 4.118 | 2,153,033 | -0.08(-1.84%) |
Mar 10, 2005 | 4.745 | 4.783 | 4.137 | 4.195 | 5,995,088 | -0.55(-11.59%) |
Mar 09, 2005 | 4.725 | 4.938 | 4.725 | 4.745 | 6,261,290 | +0.11(+2.29%) |
Mar 08, 2005 | 4.504 | 4.754 | 4.465 | 4.639 | 2,812,822 | +0.10(+2.12%) |
Mar 07, 2005 | 4.349 | 4.581 | 4.253 | 4.542 | 3,421,680 | +0.24(+5.61%) |
Mar 04, 2005 | 4.340 | 4.398 | 4.147 | 4.301 | 1,776,476 | +0.02(+0.45%) |
Mar 03, 2005 | 4.417 | 4.455 | 4.195 | 4.282 | 1,588,950 | -0.12(-2.63%) |
Mar 02, 2005 | 4.417 | 4.446 | 4.282 | 4.398 | 1,345,393 | +0.01(+0.22%) |
Mar 01, 2005 | 4.291 | 4.484 | 4.272 | 4.388 | 1,324,482 | +0.17(+4.12%) |
Feb 28, 2005 | 4.224 | 4.349 | 4.118 | 4.214 | 1,216,270 | -0.04(-0.91%) |
Feb 25, 2005 | 4.195 | 4.291 | 4.147 | 4.253 | 1,000,690 | +0.07(+1.61%) |
Feb 24, 2005 | 4.099 | 4.214 | 4.060 | 4.185 | 957,481 | +0.07(+1.64%) |
Feb 23, 2005 | 4.079 | 4.185 | 4.002 | 4.118 | 1,174,943 | +0.04(+0.95%) |
Feb 22, 2005 | 4.118 | 4.234 | 3.973 | 4.079 | 1,486,462 | +0.08(+1.93%) |
Feb 18, 2005 | 4.050 | 4.108 | 3.935 | 4.002 | 538,590 | +0.00(+0.00%) |
Feb 17, 2005 | 4.099 | 4.214 | 4.002 | 4.002 | 968,913 | -0.14(-3.49%) |
Feb 16, 2005 | 4.118 | 4.176 | 3.954 | 4.147 | 1,821,321 | +0.05(+1.18%) |
Feb 15, 2005 | 3.973 | 4.272 | 3.954 | 4.099 | 2,108,334 | +0.09(+2.16%) |
Feb 14, 2005 | 4.021 | 4.070 | 3.944 | 4.012 | 1,188,190 | +0.02(+0.48%) |
Feb 11, 2005 | 3.674 | 4.099 | 3.645 | 3.993 | 2,813,381 | +0.35(+9.52%) |
Feb 10, 2005 | 3.838 | 3.858 | 3.597 | 3.645 | 3,431,129 | -0.15(-4.06%) |
Feb 09, 2005 | 4.291 | 4.301 | 3.751 | 3.800 | 7,606,061 | -0.87(-18.60%) |
Feb 08, 2005 | 4.465 | 4.668 | 4.465 | 4.668 | 1,503,096 | +0.14(+3.20%) |
Feb 07, 2005 | 4.677 | 4.687 | 4.465 | 4.523 | 1,129,301 | -0.07(-1.47%) |
Feb 04, 2005 | 4.359 | 4.629 | 4.291 | 4.590 | 1,326,149 | +0.25(+5.78%) |
Feb 03, 2005 | 4.398 | 4.475 | 4.224 | 4.340 | 1,091,724 | -0.11(-2.39%) |
Feb 02, 2005 | 4.378 | 4.513 | 4.330 | 4.446 | 1,709,856 | +0.14(+3.13%) |
Feb 01, 2005 | 4.291 | 4.340 | 4.234 | 4.311 | 1,609,233 | +0.04(+0.90%) |
Jan 31, 2005 | 4.205 | 4.320 | 4.195 | 4.272 | 1,324,369 | +0.13(+3.02%) |
Jan 28, 2005 | 4.243 | 4.272 | 4.118 | 4.147 | 1,358,342 | -0.06(-1.38%) |
Jan 27, 2005 | 4.234 | 4.349 | 4.137 | 4.205 | 1,569,542 | +0.00(+0.00%) |
Jan 26, 2005 | 4.185 | 4.234 | 4.050 | 4.205 | 1,346,789 | +0.10(+2.35%) |
Jan 25, 2005 | 4.147 | 4.224 | 4.050 | 4.108 | 858,744 | -0.04(-0.93%) |
Jan 24, 2005 | 4.340 | 4.426 | 4.099 | 4.147 | 1,470,928 | -0.19(-4.44%) |
Jan 21, 2005 | 4.388 | 4.504 | 4.291 | 4.340 | 1,355,023 | -0.05(-1.10%) |
Jan 20, 2005 | 4.465 | 4.484 | 4.311 | 4.388 | 1,650,255 | -0.13(-2.78%) |
Jan 19, 2005 | 4.610 | 4.716 | 4.504 | 4.513 | 1,639,083 | -0.11(-2.30%) |
Jan 18, 2005 | 4.571 | 4.706 | 4.446 | 4.619 | 1,375,459 | +0.09(+1.91%) |
Jan 14, 2005 | 4.484 | 4.590 | 4.224 | 4.533 | 4,300,361 | -0.02(-0.42%) |
Jan 13, 2005 | 4.639 | 4.716 | 4.484 | 4.552 | 1,211,975 | -0.12(-2.48%) |
Jan 12, 2005 | 4.793 | 4.889 | 4.581 | 4.668 | 1,832,362 | -0.08(-1.63%) |
Jan 11, 2005 | 4.889 | 4.909 | 4.590 | 4.745 | 2,886,285 | -0.16(-3.34%) |
Jan 10, 2005 | 4.986 | 5.102 | 4.860 | 4.909 | 1,919,422 | -0.14(-2.68%) |
Jan 07, 2005 | 5.304 | 5.391 | 4.995 | 5.044 | 2,038,193 | -0.22(-4.21%) |
Jan 06, 2005 | 5.420 | 5.439 | 5.140 | 5.266 | 3,151,500 | -0.11(-1.97%) |
Jan 05, 2005 | 5.709 | 5.738 | 5.121 | 5.372 | 5,142,618 | -0.40(-6.86%) |
Jan 04, 2005 | 6.268 | 6.336 | 5.719 | 5.767 | 2,540,972 | -0.50(-8.00%) |
Jan 03, 2005 | 6.606 | 6.654 | 6.220 | 6.268 | 1,733,349 | -0.17(-2.69%) |
Dec 31, 2004 | 6.442 | 6.500 | 6.346 | 6.442 | 1,060,270 | +0.04(+0.60%) |
Dec 30, 2004 | 6.394 | 6.442 | 6.230 | 6.403 | 1,548,565 | +0.03(+0.45%) |
Dec 29, 2004 | 5.960 | 6.394 | 5.960 | 6.375 | 3,105,011 | +0.39(+6.44%) |
Dec 28, 2004 | 5.979 | 6.037 | 5.883 | 5.989 | 1,357,768 | +0.01(+0.16%) |
Dec 27, 2004 | 5.931 | 6.027 | 5.902 | 5.979 | 889,590 | +0.04(+0.65%) |
Dec 23, 2004 | 6.056 | 6.056 | 5.863 | 5.941 | 1,246,608 | -0.01(-0.16%) |
Dec 22, 2004 | 5.912 | 6.268 | 5.806 | 5.950 | 1,586,102 | +0.06(+0.98%) |
Dec 21, 2004 | 5.777 | 5.979 | 5.767 | 5.892 | 1,182,525 | +0.10(+1.66%) |
Dec 20, 2004 | 5.912 | 6.027 | 5.564 | 5.796 | 1,662,525 | -0.05(-0.83%) |
Dec 17, 2004 | 5.873 | 6.037 | 5.815 | 5.844 | 1,003,031 | -0.16(-2.73%) |
Dec 16, 2004 | 5.941 | 6.220 | 5.902 | 6.008 | 1,431,494 | +0.05(+0.81%) |
Dec 15, 2004 | 6.008 | 6.172 | 5.931 | 5.960 | 2,083,729 | +0.00(+0.00%) |
Dec 14, 2004 | 5.921 | 6.191 | 5.796 | 5.960 | 1,611,196 | +0.18(+3.17%) |
Dec 13, 2004 | 5.806 | 5.931 | 5.777 | 5.777 | 800,932 | -0.07(-1.16%) |
Dec 10, 2004 | 5.738 | 5.931 | 5.651 | 5.844 | 956,265 | +0.10(+1.68%) |
Dec 09, 2004 | 5.719 | 5.912 | 5.458 | 5.748 | 1,959,919 | -0.15(-2.61%) |
Dec 08, 2004 | 6.027 | 6.056 | 5.844 | 5.902 | 1,229,706 | -0.14(-2.24%) |
Dec 07, 2004 | 6.394 | 6.558 | 6.018 | 6.037 | 2,634,863 | -0.28(-4.43%) |
Dec 06, 2004 | 6.423 | 6.461 | 6.172 | 6.317 | 2,677,896 | -0.14(-2.24%) |
Dec 03, 2004 | 6.076 | 6.510 | 5.979 | 6.461 | 5,840,250 | +0.78(+13.75%) |
Dec 02, 2004 | 5.555 | 5.892 | 5.516 | 5.680 | 2,544,027 | +0.09(+1.55%) |
Dec 01, 2004 | 5.449 | 5.642 | 5.352 | 5.593 | 1,042,849 | +0.29(+5.45%) |
Nov 30, 2004 | 5.439 | 5.516 | 5.304 | 5.304 | 847,386 | -0.14(-2.48%) |
Nov 29, 2004 | 5.507 | 5.545 | 5.343 | 5.439 | 899,130 | +0.04(+0.71%) |
Nov 26, 2004 | 5.545 | 5.622 | 5.401 | 5.401 | 364,380 | -0.11(-1.93%) |
Nov 24, 2004 | 5.304 | 5.651 | 5.256 | 5.507 | 1,592,842 | +0.21(+4.01%) |
Nov 23, 2004 | 5.545 | 5.545 | 5.256 | 5.294 | 871,962 | -0.17(-3.17%) |
Nov 22, 2004 | 5.314 | 5.468 | 5.217 | 5.468 | 1,359,946 | +0.09(+1.61%) |
Nov 19, 2004 | 5.777 | 5.777 | 5.362 | 5.381 | 1,365,960 | -0.31(-5.42%) |
Nov 18, 2004 | 5.632 | 5.738 | 5.333 | 5.690 | 1,642,615 | -0.08(-1.34%) |
Nov 17, 2004 | 5.642 | 5.873 | 5.507 | 5.767 | 2,250,884 | +0.29(+5.28%) |
Nov 16, 2004 | 5.458 | 5.584 | 5.266 | 5.478 | 924,327 | +0.04(+0.71%) |
Nov 15, 2004 | 5.073 | 5.516 | 4.918 | 5.439 | 1,870,016 | +0.32(+6.21%) |
Nov 12, 2004 | 5.130 | 5.208 | 5.053 | 5.121 | 2,238,855 | -0.04(-0.75%) |
Nov 11, 2004 | 5.208 | 5.256 | 5.140 | 5.159 | 1,357,250 | -0.05(-0.93%) |
Nov 10, 2004 | 5.304 | 5.362 | 5.208 | 5.208 | 1,305,610 | -0.11(-2.00%) |
Nov 09, 2004 | 5.294 | 5.343 | 5.208 | 5.314 | 1,224,210 | -0.02(-0.36%) |
Nov 08, 2004 | 5.333 | 5.449 | 5.256 | 5.333 | 1,149,447 | +0.01(+0.18%) |
Nov 05, 2004 | 5.227 | 5.449 | 5.179 | 5.323 | 2,502,757 | +0.20(+3.95%) |
Nov 04, 2004 | 4.928 | 5.169 | 4.832 | 5.121 | 2,095,861 | +0.09(+1.72%) |
Nov 03, 2004 | 5.237 | 5.304 | 4.976 | 5.034 | 1,818,688 | +0.07(+1.36%) |
Nov 02, 2004 | 4.851 | 5.169 | 4.812 | 4.967 | 2,138,895 | +0.07(+1.38%) |
Nov 01, 2004 | 4.764 | 4.986 | 4.764 | 4.899 | 1,296,174 | +0.10(+2.01%) |
Oct 29, 2004 | 4.822 | 4.880 | 4.725 | 4.803 | 1,347,191 | -0.02(-0.40%) |
Oct 28, 2004 | 4.542 | 4.889 | 4.504 | 4.822 | 3,233,903 | +0.07(+1.42%) |
Oct 27, 2004 | 4.436 | 4.870 | 4.417 | 4.754 | 4,509,027 | -0.04(-0.80%) |
Oct 26, 2004 | 5.102 | 5.169 | 4.754 | 4.793 | 3,906,565 | -0.28(-5.51%) |
Oct 25, 2004 | 4.658 | 5.121 | 4.533 | 5.073 | 3,064,985 | +0.41(+8.90%) |
Oct 22, 2004 | 4.947 | 5.034 | 4.648 | 4.658 | 3,930,933 | -0.23(-4.73%) |
Oct 21, 2004 | 4.398 | 4.898 | 4.388 | 4.889 | 2,688,472 | +0.50(+11.43%) |
Oct 20, 2004 | 4.263 | 4.417 | 4.147 | 4.388 | 2,170,936 | +0.13(+2.94%) |
Oct 19, 2004 | 4.417 | 4.533 | 4.253 | 4.263 | 1,804,274 | -0.05(-1.12%) |
Oct 18, 2004 | 4.205 | 4.320 | 4.021 | 4.311 | 1,113,776 | +0.09(+2.05%) |
Oct 15, 2004 | 4.272 | 4.378 | 4.147 | 4.224 | 1,231,158 | -0.15(-3.52%) |
Oct 14, 2004 | 4.340 | 4.398 | 4.147 | 4.378 | 1,969,562 | -0.03(-0.66%) |
Oct 13, 2004 | 4.311 | 4.455 | 4.253 | 4.407 | 3,558,465 | +0.35(+8.55%) |
Oct 12, 2004 | 3.684 | 4.108 | 3.616 | 4.060 | 3,133,008 | -0.05(-1.17%) |
Oct 11, 2004 | 4.166 | 4.234 | 4.002 | 4.108 | 2,231,078 | -0.01(-0.23%) |
Oct 08, 2004 | 4.291 | 4.320 | 4.002 | 4.118 | 2,500,268 | -0.25(-5.74%) |
Oct 07, 2004 | 4.099 | 4.426 | 4.089 | 4.369 | 4,699,928 | +0.35(+8.63%) |
Oct 06, 2004 | 3.906 | 4.070 | 3.800 | 4.021 | 2,406,218 | +0.11(+2.71%) |
Oct 05, 2004 | 3.906 | 3.983 | 3.809 | 3.915 | 2,795,485 | -0.01(-0.25%) |
Oct 04, 2004 | 3.819 | 4.128 | 3.771 | 3.925 | 4,697,024 | +0.16(+4.36%) |
Oct 01, 2004 | 3.636 | 3.800 | 3.597 | 3.761 | 2,791,440 | +0.24(+6.85%) |
Sep 30, 2004 | 3.424 | 3.626 | 3.366 | 3.520 | 4,694,743 | +0.25(+7.67%) |
Sep 29, 2004 | 3.231 | 3.356 | 3.202 | 3.269 | 2,137,235 | +0.04(+1.38%) |
Sep 28, 2004 | 3.443 | 3.443 | 3.192 | 3.225 | 2,740,838 | -0.12(-3.63%) |
Sep 27, 2004 | 3.424 | 3.510 | 3.346 | 3.346 | 1,593,050 | -0.14(-3.88%) |
Sep 24, 2004 | 3.626 | 3.694 | 3.472 | 3.481 | 1,729,303 | -0.12(-3.22%) |
Sep 23, 2004 | 3.587 | 3.665 | 3.549 | 3.597 | 1,347,502 | -0.01(-0.27%) |
Sep 22, 2004 | 3.636 | 3.674 | 3.568 | 3.607 | 1,282,590 | -0.01(-0.27%) |
Sep 21, 2004 | 3.906 | 3.906 | 3.597 | 3.616 | 2,627,915 | -0.15(-4.09%) |
Sep 20, 2004 | 3.751 | 3.973 | 3.674 | 3.771 | 1,824,391 | +0.06(+1.56%) |
Sep 17, 2004 | 3.713 | 3.751 | 3.636 | 3.713 | 1,749,627 | +0.00(+0.00%) |
Sep 16, 2004 | 3.761 | 3.800 | 3.655 | 3.713 | 1,132,545 | +0.02(+0.52%) |
Sep 15, 2004 | 3.732 | 3.829 | 3.694 | 3.694 | 3,192,943 | -0.12(-3.04%) |
Sep 14, 2004 | 3.886 | 3.886 | 3.732 | 3.809 | 1,536,951 | -0.07(-1.74%) |
Sep 13, 2004 | 3.790 | 3.886 | 3.713 | 3.877 | 1,832,790 | +0.15(+4.15%) |
Sep 10, 2004 | 3.713 | 3.848 | 3.636 | 3.722 | 1,432,117 | +0.02(+0.52%) |
Sep 09, 2004 | 3.520 | 3.742 | 3.443 | 3.703 | 2,885,076 | +0.28(+8.17%) |
Sep 08, 2004 | 3.549 | 3.607 | 3.375 | 3.424 | 2,897,416 | -0.18(-5.08%) |
Sep 07, 2004 | 3.867 | 3.886 | 3.607 | 3.607 | 1,702,965 | -0.12(-3.11%) |
Sep 03, 2004 | 3.800 | 3.877 | 3.674 | 3.722 | 2,346,282 | -0.07(-1.78%) |
Sep 02, 2004 | 3.848 | 3.867 | 3.673 | 3.790 | 1,410,963 | -0.07(-1.75%) |
Sep 01, 2004 | 3.751 | 3.983 | 3.694 | 3.858 | 2,886,943 | +0.19(+5.26%) |
Aug 31, 2004 | 3.751 | 3.809 | 3.607 | 3.665 | 2,016,121 | -0.10(-2.56%) |
Aug 30, 2004 | 3.983 | 3.993 | 3.751 | 3.761 | 1,707,839 | -0.15(-3.94%) |
Aug 27, 2004 | 3.993 | 4.031 | 3.877 | 3.915 | 1,163,134 | +0.00(+0.00%) |
Aug 26, 2004 | 3.915 | 3.964 | 3.858 | 3.915 | 988,929 | -0.09(-2.17%) |
Aug 25, 2004 | 3.935 | 4.041 | 3.935 | 4.002 | 1,232,817 | +0.04(+0.97%) |
Aug 24, 2004 | 4.156 | 4.166 | 3.935 | 3.964 | 1,599,893 | -0.14(-3.29%) |
Aug 23, 2004 | 4.060 | 4.195 | 4.012 | 4.099 | 925,468 | +0.10(+2.41%) |
Aug 20, 2004 | 3.973 | 4.070 | 3.915 | 4.002 | 1,161,268 | +0.01(+0.24%) |
Aug 19, 2004 | 4.060 | 4.099 | 3.915 | 3.993 | 932,934 | -0.03(-0.72%) |
Aug 18, 2004 | 3.829 | 4.099 | 3.780 | 4.021 | 1,517,353 | +0.17(+4.51%) |
Aug 17, 2004 | 3.829 | 3.886 | 3.771 | 3.848 | 1,577,495 | +0.14(+3.91%) |
Aug 16, 2004 | 3.761 | 3.886 | 3.703 | 3.703 | 957,406 | -0.02(-0.52%) |
Aug 13, 2004 | 3.713 | 3.829 | 3.607 | 3.722 | 1,101,022 | +0.00(+0.00%) |
Aug 12, 2004 | 3.800 | 3.829 | 3.684 | 3.722 | 2,159,115 | -0.02(-0.52%) |
Aug 11, 2004 | 3.838 | 3.858 | 3.665 | 3.742 | 3,854,200 | -0.14(-3.72%) |
Aug 10, 2004 | 3.944 | 3.944 | 3.848 | 3.886 | 1,388,669 | +0.01(+0.25%) |
Aug 09, 2004 | 4.041 | 4.041 | 3.867 | 3.877 | 1,269,732 | -0.12(-2.90%) |
Aug 06, 2004 | 3.993 | 4.099 | 3.935 | 3.993 | 1,352,169 | -0.12(-2.82%) |
Aug 05, 2004 | 4.195 | 4.282 | 4.108 | 4.108 | 1,808,629 | -0.01(-0.23%) |
Aug 04, 2004 | 4.234 | 4.234 | 3.973 | 4.118 | 1,711,572 | -0.02(-0.47%) |
Aug 03, 2004 | 4.195 | 4.417 | 4.137 | 4.137 | 3,329,716 | -0.07(-1.61%) |
Aug 02, 2004 | 3.944 | 4.205 | 3.886 | 4.205 | 2,879,788 | +0.30(+7.65%) |
Jul 30, 2004 | 3.906 | 4.021 | 3.838 | 3.906 | 5,780,626 | -0.06(-1.46%) |
Jul 29, 2004 | 3.906 | 4.099 | 3.819 | 3.964 | 5,058,294 | +0.13(+3.27%) |
Jul 28, 2004 | 3.616 | 4.147 | 3.616 | 3.838 | 7,334,272 | -0.53(-12.14%) |
Jul 27, 2004 | 4.494 | 4.552 | 4.234 | 4.369 | 2,607,799 | -0.11(-2.37%) |
Jul 26, 2004 | 4.697 | 4.725 | 4.369 | 4.475 | 2,220,087 | -0.16(-3.53%) |
Jul 23, 2004 | 4.754 | 4.774 | 4.523 | 4.639 | 1,796,808 | -0.14(-3.02%) |
Jul 22, 2004 | 4.764 | 4.870 | 4.600 | 4.783 | 2,419,905 | +0.02(+0.40%) |
Jul 21, 2004 | 5.439 | 5.468 | 4.725 | 4.764 | 4,142,780 | -0.51(-9.69%) |
Jul 20, 2004 | 5.256 | 5.352 | 5.208 | 5.275 | 1,777,003 | -0.07(-1.26%) |
Jul 19, 2004 | 5.314 | 5.352 | 5.159 | 5.343 | 1,399,868 | +0.06(+1.10%) |
Jul 16, 2004 | 5.497 | 5.564 | 5.217 | 5.285 | 1,383,277 | -0.08(-1.44%) |
Jul 15, 2004 | 5.159 | 5.478 | 5.140 | 5.362 | 2,596,288 | +0.15(+2.96%) |
Jul 14, 2004 | 5.130 | 5.362 | 5.063 | 5.208 | 2,746,334 | +0.04(+0.75%) |
Jul 13, 2004 | 5.130 | 5.246 | 5.082 | 5.169 | 3,095,160 | +0.08(+1.52%) |
Jul 12, 2004 | 5.343 | 5.449 | 5.063 | 5.092 | 3,439,424 | -0.29(-5.38%) |
Jul 09, 2004 | 5.468 | 5.545 | 5.352 | 5.381 | 2,260,528 | +0.01(+0.18%) |
Jul 08, 2004 | 5.333 | 5.478 | 5.304 | 5.372 | 2,313,723 | -0.01(-0.18%) |
Jul 07, 2004 | 5.208 | 5.429 | 5.208 | 5.381 | 3,506,307 | +0.12(+2.20%) |
Jul 06, 2004 | 5.671 | 5.671 | 5.188 | 5.266 | 6,137,126 | -0.41(-7.14%) |
Jul 02, 2004 | 5.632 | 5.748 | 5.449 | 5.671 | 5,251,994 | +0.09(+1.55%) |