Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.434 | 3.540 | 3.366 | 3.444 | 3,541,521 | +0.00(+0.00%) |
May 27, 2005 | 3.308 | 3.473 | 3.289 | 3.444 | 2,785,568 | +0.15(+4.71%) |
May 26, 2005 | 3.144 | 3.337 | 3.134 | 3.289 | 2,117,309 | +0.15(+4.94%) |
May 25, 2005 | 3.202 | 3.231 | 3.095 | 3.134 | 824,710 | -0.06(-1.82%) |
May 24, 2005 | 3.192 | 3.221 | 3.057 | 3.192 | 951,685 | +0.05(+1.54%) |
May 23, 2005 | 3.183 | 3.221 | 3.086 | 3.144 | 2,355,482 | +0.00(+0.00%) |
May 20, 2005 | 3.163 | 3.192 | 3.037 | 3.144 | 1,243,535 | +0.01(+0.31%) |
May 19, 2005 | 3.018 | 3.163 | 2.999 | 3.134 | 1,567,467 | +0.10(+3.18%) |
May 18, 2005 | 2.892 | 3.047 | 2.825 | 3.037 | 2,625,250 | +0.16(+5.72%) |
May 17, 2005 | 2.979 | 2.979 | 2.805 | 2.873 | 4,275,099 | -0.08(-2.62%) |
May 16, 2005 | 2.941 | 2.999 | 2.776 | 2.950 | 1,617,384 | +0.11(+3.74%) |
May 13, 2005 | 2.912 | 3.008 | 2.776 | 2.844 | 6,467,488 | -0.14(-4.55%) |
May 12, 2005 | 3.221 | 3.250 | 2.970 | 2.979 | 4,856,620 | -0.22(-6.95%) |
May 11, 2005 | 3.221 | 3.279 | 3.124 | 3.202 | 1,399,819 | -0.01(-0.30%) |
May 10, 2005 | 3.202 | 3.376 | 3.144 | 3.212 | 1,626,135 | +0.06(+1.84%) |
May 09, 2005 | 3.105 | 3.289 | 3.095 | 3.154 | 1,559,145 | +0.01(+0.31%) |
May 06, 2005 | 3.095 | 3.212 | 2.999 | 3.144 | 1,973,372 | +0.16(+5.52%) |
May 05, 2005 | 3.095 | 3.357 | 2.892 | 2.979 | 4,769,452 | -0.34(-10.20%) |
May 04, 2005 | 3.066 | 3.424 | 3.047 | 3.318 | 3,416,400 | +0.29(+9.58%) |
May 03, 2005 | 3.095 | 3.163 | 2.999 | 3.028 | 1,647,922 | -0.02(-0.64%) |
May 02, 2005 | 3.241 | 3.357 | 3.047 | 3.047 | 1,466,089 | -0.08(-2.48%) |
Apr 29, 2005 | 3.289 | 3.337 | 2.979 | 3.124 | 2,206,510 | -0.22(-6.65%) |
Apr 28, 2005 | 3.444 | 3.502 | 3.347 | 3.347 | 1,602,103 | -0.04(-1.14%) |
Apr 27, 2005 | 3.299 | 3.424 | 3.221 | 3.386 | 1,044,351 | +0.02(+0.57%) |
Apr 26, 2005 | 3.308 | 3.405 | 3.231 | 3.366 | 915,213 | +0.09(+2.65%) |
Apr 25, 2005 | 3.328 | 3.357 | 3.212 | 3.279 | 893,487 | +0.08(+2.42%) |
Apr 22, 2005 | 3.444 | 3.540 | 3.192 | 3.202 | 1,758,865 | -0.28(-8.06%) |
Apr 21, 2005 | 3.241 | 3.502 | 3.163 | 3.482 | 1,483,060 | +0.32(+10.09%) |
Apr 20, 2005 | 3.424 | 3.550 | 3.115 | 3.163 | 2,201,970 | -0.14(-4.11%) |
Apr 19, 2005 | 2.999 | 3.366 | 2.989 | 3.299 | 2,619,977 | +0.32(+10.71%) |
Apr 18, 2005 | 3.144 | 3.154 | 2.960 | 2.979 | 2,906,831 | -0.07(-2.22%) |
Apr 15, 2005 | 3.192 | 3.299 | 2.999 | 3.047 | 4,973,594 | -0.24(-7.35%) |
Apr 14, 2005 | 3.569 | 3.657 | 3.231 | 3.289 | 2,380,676 | -0.25(-7.10%) |
Apr 13, 2005 | 3.782 | 3.792 | 3.502 | 3.540 | 1,663,301 | -0.23(-6.15%) |
Apr 12, 2005 | 3.889 | 3.908 | 3.666 | 3.773 | 1,248,306 | -0.11(-2.74%) |
Apr 11, 2005 | 3.976 | 4.005 | 3.860 | 3.879 | 622,548 | -0.04(-0.99%) |
Apr 08, 2005 | 4.072 | 4.111 | 3.918 | 3.918 | 687,805 | -0.16(-4.03%) |
Apr 07, 2005 | 3.966 | 4.121 | 3.918 | 4.082 | 1,033,929 | +0.17(+4.46%) |
Apr 06, 2005 | 3.947 | 3.976 | 3.889 | 3.908 | 959,859 | +0.07(+1.76%) |
Apr 05, 2005 | 3.898 | 4.024 | 3.811 | 3.840 | 1,527,106 | +0.02(+0.51%) |
Apr 04, 2005 | 3.850 | 3.869 | 3.773 | 3.821 | 1,179,600 | +0.03(+0.77%) |
Apr 01, 2005 | 3.724 | 3.840 | 3.628 | 3.792 | 1,893,119 | +0.06(+1.55%) |
Mar 31, 2005 | 3.763 | 3.831 | 3.647 | 3.734 | 1,156,586 | -0.04(-1.03%) |
Mar 30, 2005 | 3.753 | 3.821 | 3.676 | 3.773 | 960,262 | +0.06(+1.56%) |
Mar 29, 2005 | 3.869 | 3.879 | 3.686 | 3.715 | 1,320,280 | -0.15(-4.00%) |
Mar 28, 2005 | 3.898 | 4.014 | 3.860 | 3.869 | 1,083,286 | -0.03(-0.74%) |
Mar 24, 2005 | 3.879 | 3.985 | 3.869 | 3.898 | 743,166 | +0.07(+1.77%) |
Mar 23, 2005 | 3.918 | 4.014 | 3.831 | 3.831 | 1,762,841 | -0.09(-2.22%) |
Mar 22, 2005 | 4.014 | 4.160 | 3.908 | 3.918 | 991,271 | -0.08(-1.94%) |
Mar 21, 2005 | 4.063 | 4.082 | 3.976 | 3.995 | 771,238 | -0.02(-0.48%) |
Mar 18, 2005 | 4.063 | 4.179 | 3.976 | 4.014 | 1,821,067 | -0.03(-0.72%) |
Mar 17, 2005 | 3.889 | 4.102 | 3.860 | 4.043 | 1,618,844 | +0.16(+4.24%) |
Mar 16, 2005 | 4.024 | 4.043 | 3.744 | 3.879 | 3,127,794 | -0.15(-3.84%) |
Mar 15, 2005 | 4.227 | 4.285 | 3.918 | 4.034 | 1,899,456 | -0.16(-3.92%) |
Mar 14, 2005 | 4.189 | 4.237 | 4.140 | 4.198 | 1,447,145 | +0.07(+1.64%) |
Mar 11, 2005 | 4.218 | 4.343 | 4.072 | 4.131 | 2,146,446 | -0.08(-1.84%) |
Mar 10, 2005 | 4.759 | 4.798 | 4.150 | 4.208 | 5,976,745 | -0.55(-11.59%) |
Mar 09, 2005 | 4.740 | 4.953 | 4.740 | 4.759 | 6,242,132 | +0.11(+2.29%) |
Mar 08, 2005 | 4.517 | 4.769 | 4.479 | 4.653 | 2,804,216 | +0.10(+2.12%) |
Mar 07, 2005 | 4.363 | 4.595 | 4.266 | 4.556 | 3,411,211 | +0.24(+5.61%) |
Mar 04, 2005 | 4.353 | 4.411 | 4.160 | 4.314 | 1,771,040 | +0.02(+0.45%) |
Mar 03, 2005 | 4.430 | 4.469 | 4.208 | 4.295 | 1,584,088 | -0.12(-2.63%) |
Mar 02, 2005 | 4.430 | 4.459 | 4.295 | 4.411 | 1,341,277 | +0.01(+0.22%) |
Mar 01, 2005 | 4.305 | 4.498 | 4.285 | 4.401 | 1,320,430 | +0.17(+4.12%) |
Feb 28, 2005 | 4.237 | 4.363 | 4.131 | 4.227 | 1,212,549 | -0.04(-0.91%) |
Feb 25, 2005 | 4.208 | 4.305 | 4.160 | 4.266 | 997,628 | +0.07(+1.61%) |
Feb 24, 2005 | 4.111 | 4.227 | 4.072 | 4.198 | 954,552 | +0.07(+1.64%) |
Feb 23, 2005 | 4.092 | 4.198 | 4.014 | 4.131 | 1,171,348 | +0.04(+0.95%) |
Feb 22, 2005 | 4.131 | 4.247 | 3.985 | 4.092 | 1,481,913 | +0.08(+1.93%) |
Feb 18, 2005 | 4.063 | 4.121 | 3.947 | 4.014 | 536,942 | +0.00(+0.00%) |
Feb 17, 2005 | 4.111 | 4.227 | 4.014 | 4.014 | 965,948 | -0.15(-3.49%) |
Feb 16, 2005 | 4.131 | 4.189 | 3.966 | 4.160 | 1,815,749 | +0.05(+1.18%) |
Feb 15, 2005 | 3.985 | 4.285 | 3.966 | 4.111 | 2,101,883 | +0.09(+2.16%) |
Feb 14, 2005 | 4.034 | 4.082 | 3.956 | 4.024 | 1,184,555 | +0.02(+0.48%) |
Feb 11, 2005 | 3.686 | 4.111 | 3.657 | 4.005 | 2,804,773 | +0.35(+9.52%) |
Feb 10, 2005 | 3.850 | 3.869 | 3.608 | 3.657 | 3,420,631 | -0.15(-4.06%) |
Feb 09, 2005 | 4.305 | 4.314 | 3.763 | 3.811 | 7,582,789 | -0.87(-18.60%) |
Feb 08, 2005 | 4.479 | 4.682 | 4.479 | 4.682 | 1,498,497 | +0.15(+3.20%) |
Feb 07, 2005 | 4.692 | 4.701 | 4.479 | 4.537 | 1,125,846 | -0.07(-1.47%) |
Feb 04, 2005 | 4.372 | 4.643 | 4.304 | 4.605 | 1,322,091 | +0.25(+5.78%) |
Feb 03, 2005 | 4.411 | 4.488 | 4.237 | 4.353 | 1,088,383 | -0.11(-2.39%) |
Feb 02, 2005 | 4.392 | 4.527 | 4.343 | 4.459 | 1,704,624 | +0.14(+3.13%) |
Feb 01, 2005 | 4.305 | 4.353 | 4.247 | 4.324 | 1,604,309 | +0.04(+0.90%) |
Jan 31, 2005 | 4.218 | 4.334 | 4.208 | 4.285 | 1,320,317 | +0.13(+3.02%) |
Jan 28, 2005 | 4.256 | 4.285 | 4.131 | 4.160 | 1,354,186 | -0.06(-1.38%) |
Jan 27, 2005 | 4.247 | 4.363 | 4.150 | 4.218 | 1,564,740 | +0.00(+0.00%) |
Jan 26, 2005 | 4.198 | 4.247 | 4.063 | 4.218 | 1,342,668 | +0.10(+2.35%) |
Jan 25, 2005 | 4.160 | 4.237 | 4.063 | 4.121 | 856,117 | -0.04(-0.93%) |
Jan 24, 2005 | 4.353 | 4.440 | 4.111 | 4.160 | 1,466,428 | -0.19(-4.44%) |
Jan 21, 2005 | 4.401 | 4.517 | 4.305 | 4.353 | 1,350,877 | -0.05(-1.10%) |
Jan 20, 2005 | 4.479 | 4.498 | 4.324 | 4.401 | 1,645,206 | -0.13(-2.78%) |
Jan 19, 2005 | 4.624 | 4.730 | 4.517 | 4.527 | 1,634,068 | -0.11(-2.30%) |
Jan 18, 2005 | 4.585 | 4.721 | 4.459 | 4.634 | 1,371,251 | +0.09(+1.91%) |
Jan 14, 2005 | 4.498 | 4.605 | 4.237 | 4.546 | 4,287,203 | -0.02(-0.42%) |
Jan 13, 2005 | 4.653 | 4.730 | 4.498 | 4.566 | 1,208,267 | -0.12(-2.48%) |
Jan 12, 2005 | 4.808 | 4.904 | 4.595 | 4.682 | 1,826,755 | -0.08(-1.63%) |
Jan 11, 2005 | 4.904 | 4.924 | 4.605 | 4.759 | 2,877,454 | -0.16(-3.34%) |
Jan 10, 2005 | 5.001 | 5.117 | 4.875 | 4.924 | 1,913,549 | -0.14(-2.68%) |
Jan 07, 2005 | 5.320 | 5.407 | 5.011 | 5.059 | 2,031,957 | -0.22(-4.21%) |
Jan 06, 2005 | 5.436 | 5.456 | 5.156 | 5.282 | 3,141,858 | -0.11(-1.97%) |
Jan 05, 2005 | 5.727 | 5.756 | 5.137 | 5.388 | 5,126,883 | -0.40(-6.86%) |
Jan 04, 2005 | 6.288 | 6.355 | 5.736 | 5.785 | 2,533,197 | -0.50(-8.00%) |
Jan 03, 2005 | 6.626 | 6.675 | 6.239 | 6.288 | 1,728,045 | -0.17(-2.69%) |
Dec 31, 2004 | 6.462 | 6.520 | 6.365 | 6.462 | 1,057,026 | +0.04(+0.60%) |
Dec 30, 2004 | 6.413 | 6.462 | 6.249 | 6.423 | 1,543,827 | +0.03(+0.45%) |
Dec 29, 2004 | 5.978 | 6.413 | 5.978 | 6.394 | 3,095,511 | +0.39(+6.44%) |
Dec 28, 2004 | 5.997 | 6.056 | 5.901 | 6.007 | 1,353,614 | +0.01(+0.16%) |
Dec 27, 2004 | 5.949 | 6.046 | 5.920 | 5.997 | 886,868 | +0.04(+0.65%) |
Dec 23, 2004 | 6.075 | 6.075 | 5.881 | 5.959 | 1,242,794 | -0.01(-0.16%) |
Dec 22, 2004 | 5.930 | 6.288 | 5.823 | 5.968 | 1,581,249 | +0.06(+0.98%) |
Dec 21, 2004 | 5.794 | 5.997 | 5.785 | 5.910 | 1,178,907 | +0.10(+1.66%) |
Dec 20, 2004 | 5.930 | 6.046 | 5.582 | 5.814 | 1,657,438 | -0.05(-0.83%) |
Dec 17, 2004 | 5.891 | 6.056 | 5.833 | 5.862 | 999,962 | -0.16(-2.73%) |
Dec 16, 2004 | 5.959 | 6.239 | 5.920 | 6.027 | 1,427,115 | +0.05(+0.81%) |
Dec 15, 2004 | 6.027 | 6.191 | 5.949 | 5.978 | 2,077,354 | +0.00(+0.00%) |
Dec 14, 2004 | 5.939 | 6.210 | 5.814 | 5.978 | 1,606,266 | +0.18(+3.17%) |
Dec 13, 2004 | 5.823 | 5.949 | 5.794 | 5.794 | 798,481 | -0.07(-1.16%) |
Dec 10, 2004 | 5.756 | 5.949 | 5.669 | 5.862 | 953,339 | +0.10(+1.68%) |
Dec 09, 2004 | 5.736 | 5.930 | 5.475 | 5.765 | 1,953,922 | -0.15(-2.61%) |
Dec 08, 2004 | 6.046 | 6.075 | 5.862 | 5.920 | 1,225,944 | -0.14(-2.24%) |
Dec 07, 2004 | 6.413 | 6.578 | 6.036 | 6.056 | 2,626,801 | -0.28(-4.43%) |
Dec 06, 2004 | 6.442 | 6.481 | 6.191 | 6.336 | 2,669,702 | -0.15(-2.24%) |
Dec 03, 2004 | 6.094 | 6.530 | 5.997 | 6.481 | 5,822,381 | +0.78(+13.75%) |
Dec 02, 2004 | 5.572 | 5.910 | 5.533 | 5.698 | 2,536,243 | +0.09(+1.55%) |
Dec 01, 2004 | 5.465 | 5.659 | 5.369 | 5.611 | 1,039,659 | +0.29(+5.45%) |
Nov 30, 2004 | 5.456 | 5.533 | 5.320 | 5.320 | 844,794 | -0.14(-2.48%) |
Nov 29, 2004 | 5.523 | 5.562 | 5.359 | 5.456 | 896,379 | +0.04(+0.71%) |
Nov 26, 2004 | 5.562 | 5.640 | 5.417 | 5.417 | 363,265 | -0.11(-1.93%) |
Nov 24, 2004 | 5.320 | 5.669 | 5.272 | 5.523 | 1,587,969 | +0.21(+4.01%) |
Nov 23, 2004 | 5.562 | 5.562 | 5.272 | 5.311 | 869,294 | -0.17(-3.17%) |
Nov 22, 2004 | 5.330 | 5.485 | 5.233 | 5.485 | 1,355,785 | +0.09(+1.61%) |
Nov 19, 2004 | 5.794 | 5.794 | 5.378 | 5.398 | 1,361,780 | -0.31(-5.42%) |
Nov 18, 2004 | 5.649 | 5.756 | 5.349 | 5.707 | 1,637,589 | -0.08(-1.34%) |
Nov 17, 2004 | 5.659 | 5.891 | 5.523 | 5.785 | 2,243,997 | +0.29(+5.28%) |
Nov 16, 2004 | 5.475 | 5.601 | 5.282 | 5.494 | 921,499 | +0.04(+0.71%) |
Nov 15, 2004 | 5.088 | 5.533 | 4.933 | 5.456 | 1,864,294 | +0.32(+6.21%) |
Nov 12, 2004 | 5.146 | 5.224 | 5.069 | 5.137 | 2,232,005 | -0.04(-0.75%) |
Nov 11, 2004 | 5.224 | 5.272 | 5.156 | 5.175 | 1,353,097 | -0.05(-0.93%) |
Nov 10, 2004 | 5.320 | 5.378 | 5.224 | 5.224 | 1,301,615 | -0.11(-2.00%) |
Nov 09, 2004 | 5.311 | 5.359 | 5.224 | 5.330 | 1,220,465 | -0.02(-0.36%) |
Nov 08, 2004 | 5.349 | 5.465 | 5.272 | 5.349 | 1,145,930 | +0.01(+0.18%) |
Nov 05, 2004 | 5.243 | 5.465 | 5.195 | 5.340 | 2,495,099 | +0.20(+3.95%) |
Nov 04, 2004 | 4.943 | 5.185 | 4.846 | 5.137 | 2,089,449 | +0.09(+1.72%) |
Nov 03, 2004 | 5.253 | 5.320 | 4.991 | 5.049 | 1,813,123 | +0.07(+1.36%) |
Nov 02, 2004 | 4.866 | 5.185 | 4.827 | 4.982 | 2,132,350 | +0.07(+1.38%) |
Nov 01, 2004 | 4.779 | 5.001 | 4.779 | 4.914 | 1,292,208 | +0.10(+2.01%) |
Oct 29, 2004 | 4.837 | 4.895 | 4.740 | 4.817 | 1,343,069 | -0.02(-0.40%) |
Oct 28, 2004 | 4.556 | 4.904 | 4.517 | 4.837 | 3,224,008 | +0.07(+1.42%) |
Oct 27, 2004 | 4.450 | 4.885 | 4.430 | 4.769 | 4,495,231 | -0.04(-0.80%) |
Oct 26, 2004 | 5.117 | 5.185 | 4.769 | 4.808 | 3,894,612 | -0.28(-5.51%) |
Oct 25, 2004 | 4.672 | 5.137 | 4.546 | 5.088 | 3,055,607 | +0.42(+8.90%) |
Oct 22, 2004 | 4.962 | 5.049 | 4.663 | 4.672 | 3,918,906 | -0.23(-4.73%) |
Oct 21, 2004 | 4.411 | 4.913 | 4.401 | 4.904 | 2,680,247 | +0.50(+11.43%) |
Oct 20, 2004 | 4.276 | 4.430 | 4.160 | 4.401 | 2,164,294 | +0.13(+2.94%) |
Oct 19, 2004 | 4.430 | 4.546 | 4.266 | 4.276 | 1,798,754 | -0.05(-1.12%) |
Oct 18, 2004 | 4.218 | 4.334 | 4.034 | 4.324 | 1,110,368 | +0.09(+2.05%) |
Oct 15, 2004 | 4.285 | 4.392 | 4.160 | 4.237 | 1,227,391 | -0.15(-3.52%) |
Oct 14, 2004 | 4.353 | 4.411 | 4.160 | 4.392 | 1,963,536 | -0.03(-0.66%) |
Oct 13, 2004 | 4.324 | 4.469 | 4.266 | 4.421 | 3,547,577 | +0.35(+8.55%) |
Oct 12, 2004 | 3.695 | 4.121 | 3.628 | 4.072 | 3,123,422 | -0.05(-1.17%) |
Oct 11, 2004 | 4.179 | 4.247 | 4.014 | 4.121 | 2,224,252 | -0.01(-0.23%) |
Oct 08, 2004 | 4.305 | 4.334 | 4.014 | 4.131 | 2,492,618 | -0.25(-5.74%) |
Oct 07, 2004 | 4.111 | 4.440 | 4.102 | 4.382 | 4,685,547 | +0.35(+8.63%) |
Oct 06, 2004 | 3.918 | 4.082 | 3.811 | 4.034 | 2,398,855 | +0.11(+2.71%) |
Oct 05, 2004 | 3.918 | 3.995 | 3.821 | 3.927 | 2,786,931 | -0.01(-0.25%) |
Oct 04, 2004 | 3.831 | 4.140 | 3.782 | 3.937 | 4,682,653 | +0.16(+4.36%) |
Oct 01, 2004 | 3.647 | 3.811 | 3.608 | 3.773 | 2,782,900 | +0.24(+6.85%) |
Sep 30, 2004 | 3.434 | 3.637 | 3.376 | 3.531 | 4,680,379 | +0.25(+7.67%) |
Sep 29, 2004 | 3.241 | 3.366 | 3.212 | 3.279 | 2,130,696 | +0.04(+1.38%) |
Sep 28, 2004 | 3.453 | 3.453 | 3.202 | 3.235 | 2,732,452 | -0.12(-3.63%) |
Sep 27, 2004 | 3.434 | 3.521 | 3.357 | 3.357 | 1,588,175 | -0.14(-3.88%) |
Sep 24, 2004 | 3.637 | 3.705 | 3.482 | 3.492 | 1,724,012 | -0.12(-3.22%) |
Sep 23, 2004 | 3.598 | 3.676 | 3.560 | 3.608 | 1,343,379 | -0.01(-0.27%) |
Sep 22, 2004 | 3.647 | 3.686 | 3.579 | 3.618 | 1,278,666 | -0.01(-0.27%) |
Sep 21, 2004 | 3.918 | 3.918 | 3.608 | 3.628 | 2,619,875 | -0.15(-4.09%) |
Sep 20, 2004 | 3.763 | 3.985 | 3.686 | 3.782 | 1,818,809 | +0.06(+1.56%) |
Sep 17, 2004 | 3.724 | 3.763 | 3.647 | 3.724 | 1,744,274 | +0.00(+0.00%) |
Sep 16, 2004 | 3.773 | 3.811 | 3.666 | 3.724 | 1,129,080 | +0.02(+0.52%) |
Sep 15, 2004 | 3.744 | 3.840 | 3.705 | 3.705 | 3,183,174 | -0.12(-3.04%) |
Sep 14, 2004 | 3.898 | 3.898 | 3.744 | 3.821 | 1,532,249 | -0.07(-1.74%) |
Sep 13, 2004 | 3.802 | 3.898 | 3.724 | 3.889 | 1,827,182 | +0.15(+4.14%) |
Sep 10, 2004 | 3.724 | 3.860 | 3.647 | 3.734 | 1,427,735 | +0.02(+0.52%) |
Sep 09, 2004 | 3.531 | 3.753 | 3.453 | 3.715 | 2,876,249 | +0.28(+8.17%) |
Sep 08, 2004 | 3.560 | 3.618 | 3.386 | 3.434 | 2,888,551 | -0.18(-5.08%) |
Sep 07, 2004 | 3.879 | 3.898 | 3.618 | 3.618 | 1,697,755 | -0.12(-3.11%) |
Sep 03, 2004 | 3.811 | 3.889 | 3.686 | 3.734 | 2,339,104 | -0.07(-1.78%) |
Sep 02, 2004 | 3.860 | 3.879 | 3.685 | 3.802 | 1,406,646 | -0.07(-1.75%) |
Sep 01, 2004 | 3.763 | 3.995 | 3.705 | 3.869 | 2,878,110 | +0.19(+5.26%) |
Aug 31, 2004 | 3.763 | 3.821 | 3.618 | 3.676 | 2,009,952 | -0.10(-2.56%) |
Aug 30, 2004 | 3.995 | 4.005 | 3.763 | 3.773 | 1,702,613 | -0.15(-3.94%) |
Aug 27, 2004 | 4.005 | 4.043 | 3.889 | 3.927 | 1,159,576 | +0.00(+0.00%) |
Aug 26, 2004 | 3.927 | 3.976 | 3.869 | 3.927 | 985,903 | -0.09(-2.17%) |
Aug 25, 2004 | 3.947 | 4.053 | 3.947 | 4.014 | 1,229,045 | +0.04(+0.97%) |
Aug 24, 2004 | 4.169 | 4.179 | 3.947 | 3.976 | 1,594,998 | -0.14(-3.29%) |
Aug 23, 2004 | 4.072 | 4.208 | 4.024 | 4.111 | 922,636 | +0.10(+2.41%) |
Aug 20, 2004 | 3.985 | 4.082 | 3.927 | 4.014 | 1,157,715 | +0.01(+0.24%) |
Aug 19, 2004 | 4.072 | 4.111 | 3.927 | 4.005 | 930,079 | -0.03(-0.72%) |
Aug 18, 2004 | 3.840 | 4.111 | 3.792 | 4.034 | 1,512,710 | +0.17(+4.51%) |
Aug 17, 2004 | 3.840 | 3.898 | 3.782 | 3.860 | 1,572,669 | +0.15(+3.91%) |
Aug 16, 2004 | 3.773 | 3.898 | 3.715 | 3.715 | 954,476 | -0.02(-0.52%) |
Aug 13, 2004 | 3.724 | 3.840 | 3.618 | 3.734 | 1,097,653 | +0.00(+0.00%) |
Aug 12, 2004 | 3.811 | 3.840 | 3.695 | 3.734 | 2,152,509 | -0.02(-0.52%) |
Aug 11, 2004 | 3.850 | 3.869 | 3.676 | 3.753 | 3,842,407 | -0.15(-3.72%) |
Aug 10, 2004 | 3.956 | 3.956 | 3.860 | 3.898 | 1,384,420 | +0.01(+0.25%) |
Aug 09, 2004 | 4.053 | 4.053 | 3.879 | 3.889 | 1,265,847 | -0.12(-2.90%) |
Aug 06, 2004 | 4.005 | 4.111 | 3.947 | 4.005 | 1,348,031 | -0.12(-2.82%) |
Aug 05, 2004 | 4.208 | 4.295 | 4.121 | 4.121 | 1,803,095 | -0.01(-0.23%) |
Aug 04, 2004 | 4.247 | 4.247 | 3.985 | 4.131 | 1,706,335 | -0.02(-0.47%) |
Aug 03, 2004 | 4.208 | 4.430 | 4.150 | 4.150 | 3,319,528 | -0.07(-1.61%) |
Aug 02, 2004 | 3.956 | 4.218 | 3.898 | 4.218 | 2,870,977 | +0.30(+7.65%) |
Jul 30, 2004 | 3.918 | 4.034 | 3.850 | 3.918 | 5,762,939 | -0.06(-1.46%) |
Jul 29, 2004 | 3.918 | 4.111 | 3.831 | 3.976 | 5,042,817 | +0.13(+3.27%) |
Jul 28, 2004 | 3.628 | 4.160 | 3.628 | 3.850 | 7,311,832 | -0.53(-12.14%) |
Jul 27, 2004 | 4.508 | 4.566 | 4.247 | 4.382 | 2,599,820 | -0.11(-2.37%) |
Jul 26, 2004 | 4.711 | 4.740 | 4.382 | 4.488 | 2,213,294 | -0.16(-3.53%) |
Jul 23, 2004 | 4.769 | 4.788 | 4.537 | 4.653 | 1,791,311 | -0.15(-3.02%) |
Jul 22, 2004 | 4.779 | 4.885 | 4.614 | 4.798 | 2,412,501 | +0.02(+0.40%) |
Jul 21, 2004 | 5.456 | 5.485 | 4.740 | 4.779 | 4,130,104 | -0.51(-9.69%) |
Jul 20, 2004 | 5.272 | 5.369 | 5.224 | 5.291 | 1,771,566 | -0.07(-1.26%) |
Jul 19, 2004 | 5.330 | 5.369 | 5.175 | 5.359 | 1,395,585 | +0.06(+1.09%) |
Jul 16, 2004 | 5.514 | 5.582 | 5.233 | 5.301 | 1,379,044 | -0.08(-1.44%) |
Jul 15, 2004 | 5.175 | 5.494 | 5.156 | 5.378 | 2,588,345 | +0.15(+2.96%) |
Jul 14, 2004 | 5.146 | 5.378 | 5.079 | 5.224 | 2,737,931 | +0.04(+0.75%) |
Jul 13, 2004 | 5.146 | 5.262 | 5.098 | 5.185 | 3,085,690 | +0.08(+1.52%) |
Jul 12, 2004 | 5.359 | 5.465 | 5.079 | 5.108 | 3,428,900 | -0.29(-5.38%) |
Jul 09, 2004 | 5.485 | 5.562 | 5.369 | 5.398 | 2,253,611 | +0.01(+0.18%) |
Jul 08, 2004 | 5.349 | 5.494 | 5.320 | 5.388 | 2,306,643 | -0.01(-0.18%) |
Jul 07, 2004 | 5.224 | 5.446 | 5.224 | 5.398 | 3,495,578 | +0.12(+2.20%) |
Jul 06, 2004 | 5.688 | 5.688 | 5.204 | 5.282 | 6,118,348 | -0.41(-7.14%) |
Jul 02, 2004 | 5.649 | 5.765 | 5.465 | 5.688 | 5,235,925 | +0.09(+1.55%) |
Jul 01, 2004 | 5.852 | 6.191 | 5.562 | 5.601 | 17,889,436 | -2.48(-30.66%) |
Jun 29, 2004 | 8.087 | 8.203 | 7.922 | 8.077 | 1,533,489 | +0.10(+1.21%) |
Jun 28, 2004 | 8.396 | 8.464 | 7.922 | 7.981 | 1,592,207 | -0.34(-4.07%) |
Jun 25, 2004 | 8.232 | 8.464 | 8.164 | 8.319 | 2,673,630 | +0.13(+1.53%) |
Jun 24, 2004 | 8.571 | 8.754 | 8.155 | 8.193 | 2,060,297 | -0.44(-5.04%) |
Jun 23, 2004 | 8.319 | 8.687 | 8.280 | 8.629 | 2,485,898 | +0.34(+4.08%) |
Jun 22, 2004 | 7.922 | 8.319 | 7.632 | 8.290 | 2,361,123 | +0.42(+5.28%) |
Jun 21, 2004 | 8.193 | 8.193 | 7.739 | 7.874 | 1,104,993 | -0.15(-1.81%) |
Jun 18, 2004 | 7.942 | 8.222 | 7.845 | 8.019 | 1,540,105 | +0.05(+0.61%) |
Jun 17, 2004 | 8.222 | 8.425 | 7.922 | 7.971 | 1,609,988 | -0.36(-4.30%) |
Jun 16, 2004 | 8.464 | 8.551 | 8.232 | 8.329 | 1,035,420 | -0.11(-1.26%) |
Jun 15, 2004 | 8.367 | 8.648 | 8.367 | 8.435 | 1,408,300 | +0.10(+1.16%) |
Jun 14, 2004 | 8.513 | 8.658 | 8.222 | 8.338 | 2,340,241 | -0.30(-3.47%) |
Jun 10, 2004 | 9.045 | 9.074 | 8.513 | 8.638 | 2,810,708 | -0.25(-2.83%) |
Jun 09, 2004 | 9.490 | 9.528 | 8.803 | 8.890 | 3,415,875 | -0.68(-7.08%) |
Jun 08, 2004 | 9.499 | 9.615 | 9.393 | 9.567 | 1,351,236 | -0.05(-0.50%) |
Jun 07, 2004 | 9.654 | 9.673 | 9.499 | 9.615 | 2,200,372 | +0.18(+1.95%) |
Jun 04, 2004 | 9.596 | 9.644 | 9.325 | 9.432 | 2,278,421 | +0.02(+0.21%) |
Jun 03, 2004 | 9.935 | 9.935 | 9.354 | 9.412 | 1,440,657 | -0.44(-4.42%) |
Jun 02, 2004 | 10.40 | 10.46 | 9.809 | 9.847 | 2,467,084 | -0.10(-0.97%) |