Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.645 | 3.800 | 3.645 | 3.743 | 2,524,493 | +0.12(+3.38%) |
Mar 30, 2005 | 3.560 | 3.630 | 3.485 | 3.620 | 2,363,483 | +0.05(+1.54%) |
Mar 29, 2005 | 3.615 | 3.683 | 3.535 | 3.565 | 1,748,681 | -0.04(-1.11%) |
Mar 28, 2005 | 3.658 | 3.693 | 3.595 | 3.605 | 1,990,997 | -0.06(-1.77%) |
Mar 24, 2005 | 3.433 | 3.703 | 3.421 | 3.670 | 4,051,685 | -0.02(-0.68%) |
Mar 23, 2005 | 3.753 | 3.765 | 3.645 | 3.695 | 1,626,121 | -0.07(-1.99%) |
Mar 22, 2005 | 3.825 | 3.865 | 3.733 | 3.770 | 1,383,805 | -0.06(-1.56%) |
Mar 21, 2005 | 3.745 | 3.862 | 3.735 | 3.830 | 2,297,397 | +0.08(+2.20%) |
Mar 18, 2005 | 3.907 | 3.910 | 3.745 | 3.748 | 3,015,534 | -0.12(-3.16%) |
Mar 17, 2005 | 3.823 | 3.922 | 3.823 | 3.870 | 3,509,378 | +0.14(+3.68%) |
Mar 16, 2005 | 3.813 | 3.905 | 3.668 | 3.733 | 3,689,212 | -0.08(-2.10%) |
Mar 15, 2005 | 3.845 | 3.895 | 3.745 | 3.813 | 1,735,864 | -0.07(-1.74%) |
Mar 14, 2005 | 3.820 | 3.920 | 3.820 | 3.880 | 1,258,041 | +0.01(+0.26%) |
Mar 11, 2005 | 3.887 | 3.892 | 3.818 | 3.870 | 1,119,860 | +0.00(+0.06%) |
Mar 10, 2005 | 4.020 | 4.020 | 3.620 | 3.867 | 3,476,535 | -0.20(-4.85%) |
Mar 09, 2005 | 4.190 | 4.202 | 4.035 | 4.065 | 1,707,828 | -0.12(-2.98%) |
Mar 08, 2005 | 4.120 | 4.200 | 4.075 | 4.190 | 1,674,584 | +0.07(+1.82%) |
Mar 07, 2005 | 4.095 | 4.152 | 4.077 | 4.115 | 1,564,040 | -0.03(-0.72%) |
Mar 04, 2005 | 4.200 | 4.200 | 4.057 | 4.145 | 1,894,471 | -0.05(-1.31%) |
Mar 03, 2005 | 4.232 | 4.234 | 4.137 | 4.200 | 1,977,379 | -0.02(-0.53%) |
Mar 02, 2005 | 4.187 | 4.242 | 4.150 | 4.222 | 3,015,133 | +0.10(+2.36%) |
Mar 01, 2005 | 4.045 | 4.142 | 3.985 | 4.125 | 2,121,567 | +0.11(+2.86%) |
Feb 28, 2005 | 4.082 | 4.120 | 3.960 | 4.010 | 3,202,578 | -0.10(-2.49%) |
Feb 25, 2005 | 4.045 | 4.212 | 4.045 | 4.112 | 5,166,740 | +0.07(+1.67%) |
Feb 24, 2005 | 3.912 | 4.102 | 3.845 | 4.045 | 6,058,704 | +0.13(+3.38%) |
Feb 23, 2005 | 3.870 | 3.970 | 3.870 | 3.912 | 4,746,993 | -0.06(-1.45%) |
Feb 22, 2005 | 3.957 | 4.015 | 3.825 | 3.970 | 7,944,764 | -0.01(-0.31%) |
Feb 18, 2005 | 3.870 | 4.177 | 3.745 | 3.982 | 19,812,646 | +0.46(+13.12%) |
Feb 17, 2005 | 3.495 | 3.595 | 3.450 | 3.520 | 4,341,664 | +0.02(+0.71%) |
Feb 16, 2005 | 3.560 | 3.568 | 3.376 | 3.495 | 1,553,626 | -0.06(-1.82%) |
Feb 15, 2005 | 3.446 | 3.638 | 3.443 | 3.560 | 3,432,478 | +0.15(+4.47%) |
Feb 14, 2005 | 3.371 | 3.433 | 3.358 | 3.408 | 1,185,146 | +0.05(+1.49%) |
Feb 11, 2005 | 3.258 | 3.386 | 3.256 | 3.358 | 1,366,182 | +0.09(+2.91%) |
Feb 10, 2005 | 3.346 | 3.346 | 3.236 | 3.263 | 1,190,352 | -0.05(-1.43%) |
Feb 09, 2005 | 3.498 | 3.508 | 3.273 | 3.311 | 1,239,216 | -0.18(-5.22%) |
Feb 08, 2005 | 3.441 | 3.528 | 3.436 | 3.493 | 1,409,839 | +0.09(+2.72%) |
Feb 07, 2005 | 3.510 | 3.530 | 3.388 | 3.401 | 913,591 | -0.11(-3.13%) |
Feb 04, 2005 | 3.338 | 3.515 | 3.321 | 3.510 | 3,367,993 | +0.17(+5.16%) |
Feb 03, 2005 | 3.321 | 3.346 | 3.311 | 3.338 | 3,141,298 | +0.02(+0.53%) |
Feb 02, 2005 | 3.421 | 3.433 | 3.313 | 3.321 | 3,600,697 | -0.10(-2.92%) |
Feb 01, 2005 | 3.373 | 3.480 | 3.333 | 3.421 | 1,216,386 | +0.00(+0.00%) |
Jan 31, 2005 | 3.361 | 3.426 | 3.338 | 3.421 | 1,609,299 | +0.06(+1.78%) |
Jan 28, 2005 | 3.408 | 3.446 | 3.338 | 3.361 | 1,977,379 | -0.04(-1.17%) |
Jan 27, 2005 | 3.448 | 3.493 | 3.333 | 3.401 | 2,008,219 | -0.04(-1.30%) |
Jan 26, 2005 | 3.431 | 3.468 | 3.391 | 3.446 | 2,732,765 | +0.02(+0.51%) |
Jan 25, 2005 | 3.446 | 3.508 | 3.421 | 3.428 | 3,510,579 | -0.04(-1.22%) |
Jan 24, 2005 | 3.608 | 3.638 | 3.446 | 3.470 | 4,593,592 | -0.14(-3.81%) |
Jan 21, 2005 | 3.655 | 3.678 | 3.518 | 3.608 | 7,153,732 | -0.04(-1.09%) |
Jan 20, 2005 | 3.743 | 3.743 | 3.645 | 3.648 | 4,055,290 | -0.09(-2.54%) |
Jan 19, 2005 | 3.758 | 3.793 | 3.710 | 3.743 | 1,844,005 | -0.01(-0.40%) |
Jan 18, 2005 | 3.720 | 3.783 | 3.658 | 3.758 | 2,511,276 | +0.01(+0.33%) |
Jan 14, 2005 | 3.808 | 3.820 | 3.673 | 3.745 | 3,810,971 | -0.06(-1.64%) |
Jan 13, 2005 | 3.808 | 3.915 | 3.758 | 3.808 | 4,382,517 | +0.04(+0.99%) |
Jan 12, 2005 | 3.745 | 3.857 | 3.673 | 3.770 | 18,653,134 | -0.33(-8.04%) |
Jan 11, 2005 | 4.239 | 4.244 | 4.087 | 4.100 | 2,879,756 | -0.14(-3.30%) |
Jan 10, 2005 | 4.244 | 4.389 | 4.232 | 4.239 | 3,793,348 | -0.14(-3.25%) |
Jan 07, 2005 | 4.477 | 4.492 | 4.342 | 4.382 | 4,614,019 | -0.04(-0.96%) |
Jan 06, 2005 | 4.482 | 4.544 | 4.369 | 4.424 | 6,637,058 | -0.06(-1.28%) |
Jan 05, 2005 | 4.190 | 4.489 | 4.172 | 4.482 | 12,181,091 | +0.40(+9.72%) |
Jan 04, 2005 | 4.132 | 4.170 | 4.027 | 4.085 | 2,846,914 | -0.06(-1.45%) |
Jan 03, 2005 | 4.097 | 4.239 | 4.097 | 4.145 | 3,708,838 | -0.08(-2.01%) |
Dec 31, 2004 | 4.157 | 4.269 | 4.157 | 4.229 | 1,437,475 | +0.02(+0.47%) |
Dec 30, 2004 | 4.247 | 4.269 | 4.175 | 4.210 | 3,420,862 | -0.08(-1.81%) |
Dec 29, 2004 | 4.244 | 4.294 | 4.200 | 4.287 | 2,128,777 | -0.00(-0.06%) |
Dec 28, 2004 | 4.352 | 4.412 | 4.244 | 4.289 | 3,363,187 | -0.05(-1.09%) |
Dec 27, 2004 | 4.182 | 4.344 | 4.167 | 4.337 | 6,703,144 | +0.19(+4.58%) |
Dec 23, 2004 | 4.060 | 4.182 | 4.060 | 4.147 | 5,622,535 | +0.09(+2.22%) |
Dec 22, 2004 | 3.957 | 4.107 | 3.957 | 4.057 | 6,788,055 | +0.04(+0.93%) |
Dec 21, 2004 | 3.808 | 4.042 | 3.808 | 4.020 | 15,024,801 | +0.22(+5.92%) |
Dec 20, 2004 | 3.670 | 3.845 | 3.645 | 3.795 | 38,882,724 | -0.22(-5.59%) |
Dec 17, 2004 | 4.092 | 4.092 | 3.895 | 4.020 | 2,900,984 | -0.07(-1.71%) |
Dec 16, 2004 | 4.065 | 4.120 | 4.062 | 4.090 | 1,604,493 | +0.02(+0.61%) |
Dec 15, 2004 | 4.095 | 4.110 | 4.007 | 4.065 | 1,512,373 | -0.01(-0.37%) |
Dec 14, 2004 | 4.007 | 4.187 | 3.975 | 4.080 | 1,652,555 | +0.06(+1.49%) |
Dec 13, 2004 | 4.012 | 4.070 | 3.960 | 4.020 | 1,151,902 | +0.04(+1.13%) |
Dec 10, 2004 | 4.035 | 4.115 | 3.972 | 3.975 | 1,938,929 | -0.08(-2.09%) |
Dec 09, 2004 | 3.970 | 4.122 | 3.940 | 4.060 | 2,351,467 | +0.08(+2.14%) |
Dec 08, 2004 | 4.007 | 4.030 | 3.960 | 3.975 | 2,118,764 | -0.03(-0.81%) |
Dec 07, 2004 | 4.130 | 4.135 | 3.960 | 4.007 | 2,878,955 | -0.12(-3.02%) |
Dec 06, 2004 | 4.195 | 4.195 | 4.090 | 4.132 | 1,246,826 | -0.02(-0.48%) |
Dec 03, 2004 | 4.227 | 4.227 | 4.112 | 4.152 | 1,046,565 | -0.09(-2.12%) |
Dec 02, 2004 | 4.239 | 4.249 | 4.100 | 4.242 | 2,933,026 | +0.01(+0.30%) |
Dec 01, 2004 | 4.362 | 4.407 | 4.197 | 4.229 | 2,314,219 | -0.13(-2.98%) |
Nov 30, 2004 | 4.372 | 4.512 | 4.329 | 4.359 | 2,280,575 | -0.01(-0.23%) |
Nov 29, 2004 | 4.429 | 4.457 | 4.369 | 4.369 | 1,550,022 | -0.06(-1.30%) |
Nov 26, 2004 | 4.469 | 4.469 | 4.357 | 4.427 | 515,071 | -0.07(-1.50%) |
Nov 24, 2004 | 4.494 | 4.554 | 4.444 | 4.494 | 908,785 | +0.00(+0.11%) |
Nov 23, 2004 | 4.399 | 4.499 | 4.377 | 4.489 | 1,106,243 | +0.09(+2.04%) |
Nov 22, 2004 | 4.432 | 4.519 | 4.367 | 4.399 | 873,139 | -0.03(-0.73%) |
Nov 19, 2004 | 4.544 | 4.606 | 4.257 | 4.432 | 3,156,918 | -0.02(-0.39%) |
Nov 18, 2004 | 4.744 | 4.744 | 4.322 | 4.449 | 9,445,122 | -0.75(-14.49%) |
Nov 17, 2004 | 5.193 | 5.231 | 5.061 | 5.203 | 1,595,681 | +0.06(+1.21%) |
Nov 16, 2004 | 5.193 | 5.293 | 5.068 | 5.141 | 2,567,349 | -0.05(-1.01%) |
Nov 15, 2004 | 5.013 | 5.193 | 4.993 | 5.193 | 2,124,772 | +0.20(+4.00%) |
Nov 12, 2004 | 5.043 | 5.056 | 4.869 | 4.993 | 557,126 | -0.00(-0.10%) |
Nov 11, 2004 | 4.876 | 5.028 | 4.856 | 4.998 | 1,008,515 | +0.12(+2.51%) |
Nov 10, 2004 | 4.906 | 4.906 | 4.809 | 4.876 | 780,217 | +0.00(+0.00%) |
Nov 09, 2004 | 4.919 | 5.006 | 4.771 | 4.876 | 1,938,128 | -0.22(-4.26%) |
Nov 08, 2004 | 5.208 | 5.208 | 5.058 | 5.093 | 1,015,725 | -0.11(-2.21%) |
Nov 05, 2004 | 5.201 | 5.333 | 5.131 | 5.208 | 1,576,857 | +0.07(+1.36%) |
Nov 04, 2004 | 5.393 | 5.425 | 5.118 | 5.138 | 1,400,226 | -0.27(-5.03%) |
Nov 03, 2004 | 5.545 | 5.668 | 5.368 | 5.410 | 1,921,707 | -0.07(-1.32%) |
Nov 02, 2004 | 5.618 | 5.618 | 5.435 | 5.483 | 3,033,557 | +0.06(+1.20%) |
Nov 01, 2004 | 5.118 | 5.493 | 5.093 | 5.418 | 3,217,797 | +0.34(+6.79%) |
Oct 29, 2004 | 5.018 | 5.073 | 4.846 | 5.073 | 1,801,950 | +0.04(+0.84%) |
Oct 28, 2004 | 4.819 | 5.143 | 4.744 | 5.031 | 2,504,066 | +0.22(+4.57%) |
Oct 27, 2004 | 4.619 | 4.891 | 4.532 | 4.811 | 1,925,311 | +0.20(+4.44%) |
Oct 26, 2004 | 4.519 | 4.606 | 4.442 | 4.606 | 477,422 | +0.07(+1.65%) |
Oct 25, 2004 | 4.382 | 4.584 | 4.382 | 4.532 | 1,057,379 | +0.19(+4.31%) |
Oct 22, 2004 | 4.619 | 4.639 | 4.307 | 4.344 | 1,142,690 | -0.25(-5.43%) |
Oct 21, 2004 | 4.537 | 4.664 | 4.504 | 4.594 | 723,343 | +0.06(+1.38%) |
Oct 20, 2004 | 4.527 | 4.559 | 4.469 | 4.532 | 761,793 | -0.02(-0.44%) |
Oct 19, 2004 | 4.582 | 4.604 | 4.524 | 4.552 | 623,213 | -0.01(-0.33%) |
Oct 18, 2004 | 4.469 | 4.569 | 4.407 | 4.567 | 693,705 | +0.08(+1.72%) |
Oct 15, 2004 | 4.509 | 4.554 | 4.394 | 4.489 | 948,036 | -0.00(-0.06%) |
Oct 14, 2004 | 4.619 | 4.681 | 4.457 | 4.492 | 1,048,567 | -0.13(-2.76%) |
Oct 13, 2004 | 4.644 | 4.801 | 4.596 | 4.619 | 1,730,257 | +0.03(+0.60%) |
Oct 12, 2004 | 4.494 | 4.591 | 4.412 | 4.591 | 898,372 | +0.05(+1.16%) |
Oct 11, 2004 | 4.404 | 4.582 | 4.394 | 4.539 | 1,066,190 | +0.14(+3.18%) |
Oct 08, 2004 | 4.609 | 4.609 | 4.362 | 4.399 | 2,532,103 | -0.22(-4.76%) |
Oct 07, 2004 | 4.469 | 4.699 | 4.397 | 4.619 | 5,894,890 | +0.31(+7.25%) |
Oct 06, 2004 | 4.219 | 4.307 | 4.117 | 4.307 | 1,435,472 | +0.09(+2.07%) |
Oct 05, 2004 | 4.214 | 4.274 | 4.145 | 4.219 | 1,362,577 | +0.01(+0.18%) |
Oct 04, 2004 | 4.282 | 4.454 | 4.135 | 4.212 | 3,157,319 | +0.05(+1.32%) |
Oct 01, 2004 | 3.902 | 4.190 | 3.875 | 4.157 | 2,618,215 | +0.25(+6.53%) |
Sep 30, 2004 | 3.932 | 3.972 | 3.900 | 3.902 | 4,527,106 | -0.03(-0.76%) |
Sep 29, 2004 | 3.758 | 3.962 | 3.758 | 3.932 | 1,702,621 | +0.19(+5.00%) |
Sep 28, 2004 | 3.875 | 3.880 | 3.688 | 3.745 | 1,865,233 | -0.15(-3.78%) |
Sep 27, 2004 | 3.995 | 4.012 | 3.872 | 3.892 | 1,381,802 | -0.11(-2.81%) |
Sep 24, 2004 | 3.985 | 4.207 | 3.945 | 4.005 | 2,799,652 | +0.08(+2.10%) |
Sep 23, 2004 | 4.012 | 4.012 | 3.907 | 3.922 | 1,119,059 | -0.09(-2.24%) |
Sep 22, 2004 | 4.070 | 4.070 | 3.947 | 4.012 | 2,079,512 | -0.07(-1.77%) |
Sep 21, 2004 | 4.007 | 4.219 | 4.007 | 4.085 | 2,330,240 | +0.09(+2.19%) |
Sep 20, 2004 | 3.932 | 4.020 | 3.917 | 3.997 | 597,980 | +0.08(+2.17%) |
Sep 17, 2004 | 4.045 | 4.047 | 3.705 | 3.912 | 4,493,462 | -0.15(-3.63%) |
Sep 16, 2004 | 4.082 | 4.117 | 4.010 | 4.060 | 2,521,689 | -0.02(-0.49%) |
Sep 15, 2004 | 3.975 | 4.279 | 3.920 | 4.080 | 4,152,617 | +0.11(+2.70%) |
Sep 14, 2004 | 3.795 | 4.017 | 3.745 | 3.972 | 2,054,680 | +0.18(+4.67%) |
Sep 13, 2004 | 3.595 | 3.870 | 3.595 | 3.795 | 4,350,876 | +0.24(+6.67%) |
Sep 10, 2004 | 3.283 | 3.570 | 3.283 | 3.558 | 2,798,851 | +0.27(+8.20%) |
Sep 09, 2004 | 3.306 | 3.321 | 3.238 | 3.288 | 2,532,503 | -0.02(-0.53%) |
Sep 08, 2004 | 3.328 | 3.328 | 3.283 | 3.306 | 550,718 | -0.05(-1.41%) |
Sep 07, 2004 | 3.436 | 3.436 | 3.346 | 3.353 | 1,194,758 | -0.08(-2.33%) |
Sep 03, 2004 | 3.470 | 3.480 | 3.401 | 3.433 | 925,207 | -0.03(-1.01%) |
Sep 02, 2004 | 3.316 | 3.488 | 3.316 | 3.468 | 1,000,104 | +0.14(+4.20%) |
Sep 01, 2004 | 3.296 | 3.328 | 3.286 | 3.328 | 513,469 | +0.08(+2.54%) |
Aug 31, 2004 | 3.296 | 3.308 | 3.171 | 3.246 | 875,542 | -0.04(-1.29%) |
Aug 30, 2004 | 3.301 | 3.311 | 3.261 | 3.288 | 606,791 | +0.00(+0.15%) |
Aug 27, 2004 | 3.246 | 3.298 | 3.221 | 3.283 | 464,205 | +0.06(+1.94%) |
Aug 26, 2004 | 3.238 | 3.246 | 3.198 | 3.221 | 471,815 | -0.01(-0.46%) |
Aug 25, 2004 | 3.196 | 3.258 | 3.121 | 3.236 | 1,202,368 | +0.05(+1.49%) |
Aug 24, 2004 | 3.146 | 3.191 | 3.101 | 3.188 | 1,073,800 | +0.07(+2.16%) |
Aug 23, 2004 | 3.171 | 3.233 | 3.086 | 3.121 | 1,129,073 | -0.02(-0.79%) |
Aug 20, 2004 | 3.121 | 3.296 | 2.969 | 3.146 | 4,040,070 | +0.11(+3.53%) |
Aug 19, 2004 | 2.984 | 3.058 | 2.921 | 3.039 | 1,312,111 | +0.05(+1.84%) |
Aug 18, 2004 | 2.721 | 3.034 | 2.667 | 2.984 | 1,699,817 | +0.24(+8.93%) |
Aug 17, 2004 | 2.467 | 2.744 | 2.467 | 2.739 | 2,971,877 | +0.31(+12.86%) |
Aug 16, 2004 | 2.397 | 2.459 | 2.247 | 2.427 | 2,174,036 | +0.03(+1.36%) |
Aug 13, 2004 | 2.494 | 2.509 | 2.364 | 2.394 | 2,499,260 | -0.10(-4.00%) |
Aug 12, 2004 | 2.676 | 2.679 | 2.477 | 2.494 | 1,580,061 | -0.16(-5.93%) |
Aug 11, 2004 | 2.734 | 2.734 | 2.644 | 2.652 | 625,215 | -0.09(-3.45%) |
Aug 10, 2004 | 2.746 | 2.756 | 2.716 | 2.746 | 734,157 | +0.00(+0.09%) |
Aug 09, 2004 | 2.734 | 2.759 | 2.711 | 2.744 | 1,123,065 | +0.05(+2.04%) |
Aug 06, 2004 | 2.721 | 2.746 | 2.674 | 2.689 | 1,799,547 | -0.03(-1.19%) |
Aug 05, 2004 | 2.994 | 2.994 | 2.667 | 2.721 | 3,034,358 | -0.27(-9.02%) |
Aug 04, 2004 | 3.029 | 3.034 | 2.984 | 2.991 | 2,750,388 | -0.04(-1.24%) |
Aug 03, 2004 | 3.196 | 3.268 | 2.994 | 3.029 | 2,948,246 | -0.17(-5.31%) |
Aug 02, 2004 | 3.241 | 3.266 | 3.138 | 3.198 | 1,299,295 | -0.05(-1.54%) |
Jul 30, 2004 | 3.236 | 3.296 | 3.133 | 3.248 | 816,264 | +0.01(+0.39%) |
Jul 29, 2004 | 3.246 | 3.333 | 3.233 | 3.236 | 909,186 | -0.01(-0.23%) |
Jul 28, 2004 | 3.258 | 3.301 | 3.146 | 3.243 | 1,536,804 | -0.04(-1.14%) |
Jul 27, 2004 | 3.341 | 3.353 | 3.271 | 3.281 | 752,181 | -0.03(-1.05%) |
Jul 26, 2004 | 3.383 | 3.383 | 3.216 | 3.316 | 1,287,679 | +0.06(+1.84%) |
Jul 23, 2004 | 3.233 | 3.371 | 3.183 | 3.256 | 1,676,587 | +0.01(+0.46%) |
Jul 22, 2004 | 2.884 | 3.291 | 2.821 | 3.241 | 9,837,634 | +0.32(+10.94%) |
Jul 21, 2004 | 4.020 | 4.020 | 2.759 | 2.921 | 25,491,656 | -1.07(-26.88%) |
Jul 16, 2004 | 3.845 | 4.095 | 3.735 | 3.995 | 3,283,083 | +0.16(+4.30%) |
Jul 15, 2004 | 3.932 | 3.945 | 3.730 | 3.830 | 1,808,359 | -0.08(-1.98%) |
Jul 14, 2004 | 4.007 | 4.007 | 3.890 | 3.907 | 2,369,090 | -0.11(-2.67%) |
Jul 13, 2004 | 4.180 | 4.180 | 4.015 | 4.015 | 1,676,186 | -0.17(-4.00%) |
Jul 12, 2004 | 4.145 | 4.202 | 4.032 | 4.182 | 781,819 | +0.09(+2.13%) |
Jul 09, 2004 | 3.980 | 4.137 | 3.970 | 4.095 | 597,579 | +0.16(+4.19%) |
Jul 08, 2004 | 4.072 | 4.072 | 3.910 | 3.930 | 2,182,046 | -0.14(-3.49%) |
Jul 07, 2004 | 4.219 | 4.219 | 4.007 | 4.072 | 1,789,935 | -0.17(-4.06%) |
Jul 06, 2004 | 4.227 | 4.244 | 4.115 | 4.244 | 1,218,389 | +0.00(+0.12%) |
Jul 02, 2004 | 4.020 | 4.239 | 4.007 | 4.239 | 994,497 | +0.24(+5.93%) |
Jul 01, 2004 | 4.015 | 4.045 | 3.970 | 4.002 | 1,757,092 | -0.01(-0.25%) |
Jun 30, 2004 | 4.095 | 4.229 | 4.002 | 4.012 | 2,090,327 | -0.08(-2.01%) |
Jun 29, 2004 | 3.995 | 4.170 | 3.952 | 4.095 | 2,114,758 | +0.10(+2.50%) |
Jun 28, 2004 | 3.995 | 4.047 | 3.854 | 3.995 | 2,273,766 | +0.05(+1.27%) |
Jun 25, 2004 | 4.122 | 4.182 | 3.942 | 3.945 | 6,718,765 | -0.24(-5.73%) |
Jun 24, 2004 | 4.382 | 4.417 | 4.120 | 4.185 | 8,898,809 | -0.11(-2.56%) |