Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.432 | 3.538 | 3.364 | 3.442 | 3,543,735 | +0.00(+0.00%) |
May 27, 2005 | 3.306 | 3.471 | 3.287 | 3.442 | 2,787,309 | +0.15(+4.71%) |
May 26, 2005 | 3.142 | 3.335 | 3.132 | 3.287 | 2,118,632 | +0.15(+4.94%) |
May 25, 2005 | 3.200 | 3.229 | 3.094 | 3.132 | 825,225 | -0.06(-1.82%) |
May 24, 2005 | 3.190 | 3.219 | 3.055 | 3.190 | 952,280 | +0.05(+1.54%) |
May 23, 2005 | 3.181 | 3.219 | 3.084 | 3.142 | 2,356,954 | +0.00(+0.00%) |
May 20, 2005 | 3.161 | 3.190 | 3.036 | 3.142 | 1,244,312 | +0.01(+0.31%) |
May 19, 2005 | 3.016 | 3.161 | 2.997 | 3.132 | 1,568,447 | +0.10(+3.18%) |
May 18, 2005 | 2.891 | 3.045 | 2.823 | 3.036 | 2,626,891 | +0.16(+5.72%) |
May 17, 2005 | 2.978 | 2.978 | 2.804 | 2.871 | 4,277,771 | -0.08(-2.62%) |
May 16, 2005 | 2.939 | 2.997 | 2.775 | 2.949 | 1,618,395 | +0.11(+3.74%) |
May 13, 2005 | 2.910 | 3.007 | 2.775 | 2.842 | 6,471,530 | -0.14(-4.55%) |
May 12, 2005 | 3.219 | 3.248 | 2.968 | 2.978 | 4,859,656 | -0.22(-6.95%) |
May 11, 2005 | 3.219 | 3.277 | 3.123 | 3.200 | 1,400,694 | -0.01(-0.30%) |
May 10, 2005 | 3.200 | 3.374 | 3.142 | 3.210 | 1,627,152 | +0.06(+1.84%) |
May 09, 2005 | 3.103 | 3.287 | 3.094 | 3.152 | 1,560,120 | +0.01(+0.31%) |
May 06, 2005 | 3.094 | 3.210 | 2.997 | 3.142 | 1,974,606 | +0.16(+5.52%) |
May 05, 2005 | 3.094 | 3.355 | 2.891 | 2.978 | 4,772,433 | -0.34(-10.20%) |
May 04, 2005 | 3.065 | 3.422 | 3.045 | 3.316 | 3,418,535 | +0.29(+9.58%) |
May 03, 2005 | 3.094 | 3.161 | 2.997 | 3.026 | 1,648,952 | -0.02(-0.64%) |
May 02, 2005 | 3.239 | 3.355 | 3.045 | 3.045 | 1,467,005 | -0.08(-2.48%) |
Apr 29, 2005 | 3.287 | 3.335 | 2.978 | 3.123 | 2,207,889 | -0.22(-6.65%) |
Apr 28, 2005 | 3.442 | 3.500 | 3.345 | 3.345 | 1,603,105 | -0.04(-1.14%) |
Apr 27, 2005 | 3.297 | 3.422 | 3.219 | 3.384 | 1,045,004 | +0.02(+0.57%) |
Apr 26, 2005 | 3.306 | 3.403 | 3.229 | 3.364 | 915,785 | +0.09(+2.65%) |
Apr 25, 2005 | 3.326 | 3.355 | 3.210 | 3.277 | 894,046 | +0.08(+2.42%) |
Apr 22, 2005 | 3.442 | 3.538 | 3.190 | 3.200 | 1,759,964 | -0.28(-8.06%) |
Apr 21, 2005 | 3.239 | 3.500 | 3.161 | 3.480 | 1,483,987 | +0.32(+10.09%) |
Apr 20, 2005 | 3.422 | 3.548 | 3.113 | 3.161 | 2,203,347 | -0.14(-4.11%) |
Apr 19, 2005 | 2.997 | 3.364 | 2.987 | 3.297 | 2,621,614 | +0.32(+10.71%) |
Apr 18, 2005 | 3.142 | 3.152 | 2.958 | 2.978 | 2,908,647 | -0.07(-2.22%) |
Apr 15, 2005 | 3.190 | 3.297 | 2.997 | 3.045 | 4,976,703 | -0.24(-7.35%) |
Apr 14, 2005 | 3.567 | 3.654 | 3.229 | 3.287 | 2,382,164 | -0.25(-7.10%) |
Apr 13, 2005 | 3.780 | 3.790 | 3.500 | 3.538 | 1,664,341 | -0.23(-6.15%) |
Apr 12, 2005 | 3.886 | 3.906 | 3.664 | 3.770 | 1,249,086 | -0.11(-2.74%) |
Apr 11, 2005 | 3.973 | 4.002 | 3.857 | 3.877 | 622,937 | -0.04(-0.99%) |
Apr 08, 2005 | 4.070 | 4.109 | 3.915 | 3.915 | 688,235 | -0.16(-4.03%) |
Apr 07, 2005 | 3.964 | 4.118 | 3.915 | 4.080 | 1,034,575 | +0.17(+4.46%) |
Apr 06, 2005 | 3.944 | 3.973 | 3.886 | 3.906 | 960,459 | +0.07(+1.76%) |
Apr 05, 2005 | 3.896 | 4.022 | 3.809 | 3.838 | 1,528,060 | +0.02(+0.51%) |
Apr 04, 2005 | 3.848 | 3.867 | 3.770 | 3.819 | 1,180,337 | +0.03(+0.77%) |
Apr 01, 2005 | 3.722 | 3.838 | 3.625 | 3.790 | 1,894,302 | +0.06(+1.55%) |
Mar 31, 2005 | 3.761 | 3.828 | 3.645 | 3.732 | 1,157,309 | -0.04(-1.03%) |
Mar 30, 2005 | 3.751 | 3.819 | 3.674 | 3.770 | 960,862 | +0.06(+1.56%) |
Mar 29, 2005 | 3.867 | 3.877 | 3.683 | 3.712 | 1,321,105 | -0.15(-4.00%) |
Mar 28, 2005 | 3.896 | 4.012 | 3.857 | 3.867 | 1,083,963 | -0.03(-0.74%) |
Mar 24, 2005 | 3.877 | 3.983 | 3.867 | 3.896 | 743,631 | +0.07(+1.77%) |
Mar 23, 2005 | 3.915 | 4.012 | 3.828 | 3.828 | 1,763,942 | -0.09(-2.22%) |
Mar 22, 2005 | 4.012 | 4.157 | 3.906 | 3.915 | 991,891 | -0.08(-1.94%) |
Mar 21, 2005 | 4.060 | 4.080 | 3.973 | 3.993 | 771,720 | -0.02(-0.48%) |
Mar 18, 2005 | 4.060 | 4.176 | 3.973 | 4.012 | 1,822,206 | -0.03(-0.72%) |
Mar 17, 2005 | 3.886 | 4.099 | 3.857 | 4.041 | 1,619,856 | +0.16(+4.24%) |
Mar 16, 2005 | 4.022 | 4.041 | 3.741 | 3.877 | 3,129,749 | -0.15(-3.84%) |
Mar 15, 2005 | 4.225 | 4.283 | 3.915 | 4.031 | 1,900,643 | -0.16(-3.92%) |
Mar 14, 2005 | 4.186 | 4.234 | 4.138 | 4.196 | 1,448,049 | +0.07(+1.64%) |
Mar 11, 2005 | 4.215 | 4.341 | 4.070 | 4.128 | 2,147,787 | -0.08(-1.84%) |
Mar 10, 2005 | 4.756 | 4.795 | 4.147 | 4.205 | 5,980,480 | -0.55(-11.59%) |
Mar 09, 2005 | 4.737 | 4.950 | 4.737 | 4.756 | 6,246,034 | +0.11(+2.29%) |
Mar 08, 2005 | 4.515 | 4.766 | 4.476 | 4.650 | 2,805,969 | +0.10(+2.12%) |
Mar 07, 2005 | 4.360 | 4.592 | 4.263 | 4.553 | 3,413,343 | +0.24(+5.61%) |
Mar 04, 2005 | 4.350 | 4.408 | 4.157 | 4.312 | 1,772,147 | +0.02(+0.45%) |
Mar 03, 2005 | 4.428 | 4.466 | 4.205 | 4.292 | 1,585,078 | -0.12(-2.63%) |
Mar 02, 2005 | 4.428 | 4.457 | 4.292 | 4.408 | 1,342,115 | +0.01(+0.22%) |
Mar 01, 2005 | 4.302 | 4.495 | 4.283 | 4.399 | 1,321,255 | +0.17(+4.12%) |
Feb 28, 2005 | 4.234 | 4.360 | 4.128 | 4.225 | 1,213,307 | -0.04(-0.91%) |
Feb 25, 2005 | 4.205 | 4.302 | 4.157 | 4.263 | 998,251 | +0.07(+1.61%) |
Feb 24, 2005 | 4.109 | 4.225 | 4.070 | 4.196 | 955,148 | +0.07(+1.64%) |
Feb 23, 2005 | 4.089 | 4.196 | 4.012 | 4.128 | 1,172,080 | +0.04(+0.95%) |
Feb 22, 2005 | 4.128 | 4.244 | 3.983 | 4.089 | 1,482,840 | +0.08(+1.93%) |
Feb 18, 2005 | 4.060 | 4.118 | 3.944 | 4.012 | 537,278 | +0.00(+0.00%) |
Feb 17, 2005 | 4.109 | 4.225 | 4.012 | 4.012 | 966,552 | -0.15(-3.49%) |
Feb 16, 2005 | 4.128 | 4.186 | 3.964 | 4.157 | 1,816,884 | +0.05(+1.18%) |
Feb 15, 2005 | 3.983 | 4.283 | 3.964 | 4.109 | 2,103,197 | +0.09(+2.16%) |
Feb 14, 2005 | 4.031 | 4.080 | 3.954 | 4.022 | 1,185,295 | +0.02(+0.48%) |
Feb 11, 2005 | 3.683 | 4.109 | 3.654 | 4.002 | 2,806,526 | +0.35(+9.52%) |
Feb 10, 2005 | 3.848 | 3.867 | 3.606 | 3.654 | 3,422,769 | -0.15(-4.06%) |
Feb 09, 2005 | 4.302 | 4.312 | 3.761 | 3.809 | 7,587,528 | -0.87(-18.60%) |
Feb 08, 2005 | 4.476 | 4.679 | 4.476 | 4.679 | 1,499,434 | +0.15(+3.20%) |
Feb 07, 2005 | 4.689 | 4.698 | 4.476 | 4.534 | 1,126,550 | -0.07(-1.47%) |
Feb 04, 2005 | 4.370 | 4.640 | 4.301 | 4.602 | 1,322,917 | +0.25(+5.78%) |
Feb 03, 2005 | 4.408 | 4.486 | 4.234 | 4.350 | 1,089,064 | -0.11(-2.39%) |
Feb 02, 2005 | 4.389 | 4.524 | 4.341 | 4.457 | 1,705,689 | +0.14(+3.13%) |
Feb 01, 2005 | 4.302 | 4.350 | 4.244 | 4.321 | 1,605,312 | +0.04(+0.90%) |
Jan 31, 2005 | 4.215 | 4.331 | 4.205 | 4.283 | 1,321,142 | +0.13(+3.02%) |
Jan 28, 2005 | 4.254 | 4.283 | 4.128 | 4.157 | 1,355,033 | -0.06(-1.38%) |
Jan 27, 2005 | 4.244 | 4.360 | 4.147 | 4.215 | 1,565,718 | +0.00(+0.00%) |
Jan 26, 2005 | 4.196 | 4.244 | 4.060 | 4.215 | 1,343,507 | +0.10(+2.35%) |
Jan 25, 2005 | 4.157 | 4.234 | 4.060 | 4.118 | 856,652 | -0.04(-0.93%) |
Jan 24, 2005 | 4.350 | 4.437 | 4.109 | 4.157 | 1,467,344 | -0.19(-4.44%) |
Jan 21, 2005 | 4.399 | 4.515 | 4.302 | 4.350 | 1,351,722 | -0.05(-1.10%) |
Jan 20, 2005 | 4.476 | 4.495 | 4.321 | 4.399 | 1,646,234 | -0.13(-2.78%) |
Jan 19, 2005 | 4.621 | 4.727 | 4.515 | 4.524 | 1,635,090 | -0.11(-2.30%) |
Jan 18, 2005 | 4.582 | 4.718 | 4.457 | 4.631 | 1,372,108 | +0.09(+1.91%) |
Jan 14, 2005 | 4.495 | 4.602 | 4.234 | 4.544 | 4,289,882 | -0.02(-0.42%) |
Jan 13, 2005 | 4.650 | 4.727 | 4.495 | 4.563 | 1,209,022 | -0.12(-2.48%) |
Jan 12, 2005 | 4.805 | 4.901 | 4.592 | 4.679 | 1,827,897 | -0.08(-1.63%) |
Jan 11, 2005 | 4.901 | 4.921 | 4.602 | 4.756 | 2,879,253 | -0.16(-3.34%) |
Jan 10, 2005 | 4.998 | 5.114 | 4.872 | 4.921 | 1,914,745 | -0.14(-2.68%) |
Jan 07, 2005 | 5.317 | 5.404 | 5.008 | 5.056 | 2,033,227 | -0.22(-4.21%) |
Jan 06, 2005 | 5.433 | 5.452 | 5.153 | 5.278 | 3,143,821 | -0.11(-1.97%) |
Jan 05, 2005 | 5.723 | 5.752 | 5.133 | 5.385 | 5,130,087 | -0.40(-6.86%) |
Jan 04, 2005 | 6.284 | 6.351 | 5.733 | 5.781 | 2,534,781 | -0.50(-8.00%) |
Jan 03, 2005 | 6.622 | 6.670 | 6.235 | 6.284 | 1,729,125 | -0.17(-2.69%) |
Dec 31, 2004 | 6.458 | 6.516 | 6.361 | 6.458 | 1,057,687 | +0.04(+0.60%) |
Dec 30, 2004 | 6.409 | 6.458 | 6.245 | 6.419 | 1,544,792 | +0.03(+0.45%) |
Dec 29, 2004 | 5.974 | 6.409 | 5.974 | 6.390 | 3,097,445 | +0.39(+6.44%) |
Dec 28, 2004 | 5.994 | 6.052 | 5.897 | 6.003 | 1,354,460 | +0.01(+0.16%) |
Dec 27, 2004 | 5.945 | 6.042 | 5.916 | 5.994 | 887,422 | +0.04(+0.65%) |
Dec 23, 2004 | 6.071 | 6.071 | 5.878 | 5.955 | 1,243,571 | -0.01(-0.16%) |
Dec 22, 2004 | 5.926 | 6.284 | 5.820 | 5.965 | 1,582,237 | +0.06(+0.98%) |
Dec 21, 2004 | 5.791 | 5.994 | 5.781 | 5.907 | 1,179,644 | +0.10(+1.66%) |
Dec 20, 2004 | 5.926 | 6.042 | 5.578 | 5.810 | 1,658,474 | -0.05(-0.83%) |
Dec 17, 2004 | 5.887 | 6.052 | 5.829 | 5.858 | 1,000,587 | -0.16(-2.73%) |
Dec 16, 2004 | 5.955 | 6.235 | 5.916 | 6.023 | 1,428,006 | +0.05(+0.81%) |
Dec 15, 2004 | 6.023 | 6.187 | 5.945 | 5.974 | 2,078,652 | +0.00(+0.00%) |
Dec 14, 2004 | 5.936 | 6.206 | 5.810 | 5.974 | 1,607,270 | +0.18(+3.17%) |
Dec 13, 2004 | 5.820 | 5.945 | 5.791 | 5.791 | 798,980 | -0.07(-1.16%) |
Dec 10, 2004 | 5.752 | 5.945 | 5.665 | 5.858 | 953,935 | +0.10(+1.68%) |
Dec 09, 2004 | 5.733 | 5.926 | 5.472 | 5.762 | 1,955,143 | -0.15(-2.61%) |
Dec 08, 2004 | 6.042 | 6.071 | 5.858 | 5.916 | 1,226,710 | -0.14(-2.24%) |
Dec 07, 2004 | 6.409 | 6.574 | 6.032 | 6.052 | 2,628,443 | -0.28(-4.43%) |
Dec 06, 2004 | 6.438 | 6.477 | 6.187 | 6.332 | 2,671,371 | -0.15(-2.24%) |
Dec 03, 2004 | 6.090 | 6.525 | 5.994 | 6.477 | 5,826,020 | +0.78(+13.75%) |
Dec 02, 2004 | 5.568 | 5.907 | 5.530 | 5.694 | 2,537,828 | +0.09(+1.55%) |
Dec 01, 2004 | 5.462 | 5.655 | 5.365 | 5.607 | 1,040,309 | +0.29(+5.45%) |
Nov 30, 2004 | 5.452 | 5.530 | 5.317 | 5.317 | 845,322 | -0.14(-2.48%) |
Nov 29, 2004 | 5.520 | 5.559 | 5.356 | 5.452 | 896,939 | +0.04(+0.71%) |
Nov 26, 2004 | 5.559 | 5.636 | 5.414 | 5.414 | 363,492 | -0.11(-1.93%) |
Nov 24, 2004 | 5.317 | 5.665 | 5.269 | 5.520 | 1,588,961 | +0.21(+4.01%) |
Nov 23, 2004 | 5.559 | 5.559 | 5.269 | 5.307 | 869,837 | -0.17(-3.17%) |
Nov 22, 2004 | 5.327 | 5.481 | 5.230 | 5.481 | 1,356,632 | +0.09(+1.61%) |
Nov 19, 2004 | 5.791 | 5.791 | 5.375 | 5.394 | 1,362,632 | -0.31(-5.42%) |
Nov 18, 2004 | 5.646 | 5.752 | 5.346 | 5.704 | 1,638,613 | -0.08(-1.34%) |
Nov 17, 2004 | 5.655 | 5.887 | 5.520 | 5.781 | 2,245,400 | +0.29(+5.28%) |
Nov 16, 2004 | 5.472 | 5.597 | 5.278 | 5.491 | 922,075 | +0.04(+0.71%) |
Nov 15, 2004 | 5.085 | 5.530 | 4.930 | 5.452 | 1,865,460 | +0.32(+6.21%) |
Nov 12, 2004 | 5.143 | 5.220 | 5.066 | 5.133 | 2,233,400 | -0.04(-0.75%) |
Nov 11, 2004 | 5.220 | 5.269 | 5.153 | 5.172 | 1,353,943 | -0.05(-0.93%) |
Nov 10, 2004 | 5.317 | 5.375 | 5.220 | 5.220 | 1,302,429 | -0.11(-2.00%) |
Nov 09, 2004 | 5.307 | 5.356 | 5.220 | 5.327 | 1,221,227 | -0.02(-0.36%) |
Nov 08, 2004 | 5.346 | 5.462 | 5.269 | 5.346 | 1,146,646 | +0.01(+0.18%) |
Nov 05, 2004 | 5.240 | 5.462 | 5.191 | 5.336 | 2,496,658 | +0.20(+3.95%) |
Nov 04, 2004 | 4.940 | 5.182 | 4.843 | 5.133 | 2,090,755 | +0.09(+1.72%) |
Nov 03, 2004 | 5.249 | 5.317 | 4.988 | 5.046 | 1,814,256 | +0.07(+1.36%) |
Nov 02, 2004 | 4.863 | 5.182 | 4.824 | 4.979 | 2,133,683 | +0.07(+1.38%) |
Nov 01, 2004 | 4.776 | 4.998 | 4.776 | 4.911 | 1,293,016 | +0.10(+2.01%) |
Oct 29, 2004 | 4.834 | 4.892 | 4.737 | 4.814 | 1,343,909 | -0.02(-0.40%) |
Oct 28, 2004 | 4.553 | 4.901 | 4.515 | 4.834 | 3,226,023 | +0.07(+1.42%) |
Oct 27, 2004 | 4.447 | 4.882 | 4.428 | 4.766 | 4,498,040 | -0.04(-0.80%) |
Oct 26, 2004 | 5.114 | 5.182 | 4.766 | 4.805 | 3,897,046 | -0.28(-5.51%) |
Oct 25, 2004 | 4.669 | 5.133 | 4.544 | 5.085 | 3,057,517 | +0.42(+8.90%) |
Oct 22, 2004 | 4.959 | 5.046 | 4.660 | 4.669 | 3,921,355 | -0.23(-4.73%) |
Oct 21, 2004 | 4.408 | 4.910 | 4.399 | 4.901 | 2,681,922 | +0.50(+11.43%) |
Oct 20, 2004 | 4.273 | 4.428 | 4.157 | 4.399 | 2,165,646 | +0.13(+2.94%) |
Oct 19, 2004 | 4.428 | 4.544 | 4.263 | 4.273 | 1,799,878 | -0.05(-1.12%) |
Oct 18, 2004 | 4.215 | 4.331 | 4.031 | 4.321 | 1,111,062 | +0.09(+2.05%) |
Oct 15, 2004 | 4.283 | 4.389 | 4.157 | 4.234 | 1,228,158 | -0.15(-3.52%) |
Oct 14, 2004 | 4.350 | 4.408 | 4.157 | 4.389 | 1,964,763 | -0.03(-0.66%) |
Oct 13, 2004 | 4.321 | 4.466 | 4.263 | 4.418 | 3,549,794 | +0.35(+8.55%) |
Oct 12, 2004 | 3.693 | 4.118 | 3.625 | 4.070 | 3,125,375 | -0.05(-1.17%) |
Oct 11, 2004 | 4.176 | 4.244 | 4.012 | 4.118 | 2,225,642 | -0.01(-0.23%) |
Oct 08, 2004 | 4.302 | 4.331 | 4.012 | 4.128 | 2,494,176 | -0.25(-5.74%) |
Oct 07, 2004 | 4.109 | 4.437 | 4.099 | 4.379 | 4,688,476 | +0.35(+8.63%) |
Oct 06, 2004 | 3.915 | 4.080 | 3.809 | 4.031 | 2,400,355 | +0.11(+2.71%) |
Oct 05, 2004 | 3.915 | 3.993 | 3.819 | 3.925 | 2,788,673 | -0.01(-0.25%) |
Oct 04, 2004 | 3.828 | 4.138 | 3.780 | 3.935 | 4,685,579 | +0.16(+4.36%) |
Oct 01, 2004 | 3.645 | 3.809 | 3.606 | 3.770 | 2,784,639 | +0.24(+6.85%) |
Sep 30, 2004 | 3.432 | 3.635 | 3.374 | 3.529 | 4,683,304 | +0.25(+7.67%) |
Sep 29, 2004 | 3.239 | 3.364 | 3.210 | 3.277 | 2,132,028 | +0.04(+1.38%) |
Sep 28, 2004 | 3.451 | 3.451 | 3.200 | 3.233 | 2,734,160 | -0.12(-3.63%) |
Sep 27, 2004 | 3.432 | 3.519 | 3.355 | 3.355 | 1,589,168 | -0.14(-3.88%) |
Sep 24, 2004 | 3.635 | 3.703 | 3.480 | 3.490 | 1,725,090 | -0.12(-3.22%) |
Sep 23, 2004 | 3.596 | 3.674 | 3.558 | 3.606 | 1,344,219 | -0.01(-0.27%) |
Sep 22, 2004 | 3.645 | 3.683 | 3.577 | 3.616 | 1,279,465 | -0.01(-0.27%) |
Sep 21, 2004 | 3.915 | 3.915 | 3.606 | 3.625 | 2,621,512 | -0.15(-4.09%) |
Sep 20, 2004 | 3.761 | 3.983 | 3.683 | 3.780 | 1,819,945 | +0.06(+1.56%) |
Sep 17, 2004 | 3.722 | 3.761 | 3.645 | 3.722 | 1,745,364 | +0.00(+0.00%) |
Sep 16, 2004 | 3.770 | 3.809 | 3.664 | 3.722 | 1,129,785 | +0.02(+0.52%) |
Sep 15, 2004 | 3.741 | 3.838 | 3.703 | 3.703 | 3,185,164 | -0.12(-3.04%) |
Sep 14, 2004 | 3.896 | 3.896 | 3.741 | 3.819 | 1,533,206 | -0.07(-1.74%) |
Sep 13, 2004 | 3.799 | 3.896 | 3.722 | 3.886 | 1,828,324 | +0.15(+4.14%) |
Sep 10, 2004 | 3.722 | 3.857 | 3.645 | 3.732 | 1,428,627 | +0.02(+0.52%) |
Sep 09, 2004 | 3.529 | 3.751 | 3.451 | 3.712 | 2,878,046 | +0.28(+8.17%) |
Sep 08, 2004 | 3.558 | 3.616 | 3.384 | 3.432 | 2,890,356 | -0.18(-5.08%) |
Sep 07, 2004 | 3.877 | 3.896 | 3.616 | 3.616 | 1,698,816 | -0.12(-3.11%) |
Sep 03, 2004 | 3.809 | 3.886 | 3.683 | 3.732 | 2,340,566 | -0.07(-1.78%) |
Sep 02, 2004 | 3.857 | 3.877 | 3.682 | 3.799 | 1,407,525 | -0.07(-1.75%) |
Sep 01, 2004 | 3.761 | 3.993 | 3.703 | 3.867 | 2,879,908 | +0.19(+5.26%) |
Aug 31, 2004 | 3.761 | 3.819 | 3.616 | 3.674 | 2,011,208 | -0.10(-2.56%) |
Aug 30, 2004 | 3.993 | 4.002 | 3.761 | 3.770 | 1,703,677 | -0.15(-3.94%) |
Aug 27, 2004 | 4.002 | 4.041 | 3.886 | 3.925 | 1,160,300 | +0.00(+0.00%) |
Aug 26, 2004 | 3.925 | 3.973 | 3.867 | 3.925 | 986,519 | -0.09(-2.17%) |
Aug 25, 2004 | 3.944 | 4.051 | 3.944 | 4.012 | 1,229,813 | +0.04(+0.97%) |
Aug 24, 2004 | 4.167 | 4.176 | 3.944 | 3.973 | 1,595,995 | -0.14(-3.29%) |
Aug 23, 2004 | 4.070 | 4.205 | 4.022 | 4.109 | 923,213 | +0.10(+2.41%) |
Aug 20, 2004 | 3.983 | 4.080 | 3.925 | 4.012 | 1,158,438 | +0.01(+0.24%) |
Aug 19, 2004 | 4.070 | 4.109 | 3.925 | 4.002 | 930,661 | -0.03(-0.72%) |
Aug 18, 2004 | 3.838 | 4.109 | 3.790 | 4.031 | 1,513,656 | +0.17(+4.51%) |
Aug 17, 2004 | 3.838 | 3.896 | 3.780 | 3.857 | 1,573,652 | +0.15(+3.91%) |
Aug 16, 2004 | 3.770 | 3.896 | 3.712 | 3.712 | 955,073 | -0.02(-0.52%) |
Aug 13, 2004 | 3.722 | 3.838 | 3.616 | 3.732 | 1,098,339 | +0.00(+0.00%) |
Aug 12, 2004 | 3.809 | 3.838 | 3.693 | 3.732 | 2,153,854 | -0.02(-0.52%) |
Aug 11, 2004 | 3.848 | 3.867 | 3.674 | 3.751 | 3,844,809 | -0.15(-3.72%) |
Aug 10, 2004 | 3.954 | 3.954 | 3.857 | 3.896 | 1,385,285 | +0.01(+0.25%) |
Aug 09, 2004 | 4.051 | 4.051 | 3.877 | 3.886 | 1,266,638 | -0.12(-2.90%) |
Aug 06, 2004 | 4.002 | 4.109 | 3.944 | 4.002 | 1,348,874 | -0.12(-2.82%) |
Aug 05, 2004 | 4.205 | 4.292 | 4.118 | 4.118 | 1,804,222 | -0.01(-0.23%) |
Aug 04, 2004 | 4.244 | 4.244 | 3.983 | 4.128 | 1,707,401 | -0.02(-0.47%) |
Aug 03, 2004 | 4.205 | 4.428 | 4.147 | 4.147 | 3,321,603 | -0.07(-1.61%) |
Aug 02, 2004 | 3.954 | 4.215 | 3.896 | 4.215 | 2,872,771 | +0.30(+7.65%) |
Jul 30, 2004 | 3.915 | 4.031 | 3.848 | 3.915 | 5,766,541 | -0.06(-1.46%) |
Jul 29, 2004 | 3.915 | 4.109 | 3.828 | 3.973 | 5,045,969 | +0.13(+3.27%) |
Jul 28, 2004 | 3.625 | 4.157 | 3.625 | 3.848 | 7,316,402 | -0.53(-12.14%) |
Jul 27, 2004 | 4.505 | 4.563 | 4.244 | 4.379 | 2,601,444 | -0.11(-2.37%) |
Jul 26, 2004 | 4.708 | 4.737 | 4.379 | 4.486 | 2,214,677 | -0.16(-3.53%) |
Jul 23, 2004 | 4.766 | 4.785 | 4.534 | 4.650 | 1,792,430 | -0.15(-3.02%) |
Jul 22, 2004 | 4.776 | 4.882 | 4.611 | 4.795 | 2,414,009 | +0.02(+0.40%) |
Jul 21, 2004 | 5.452 | 5.481 | 4.737 | 4.776 | 4,132,686 | -0.51(-9.69%) |
Jul 20, 2004 | 5.269 | 5.365 | 5.220 | 5.288 | 1,772,673 | -0.07(-1.26%) |
Jul 19, 2004 | 5.327 | 5.365 | 5.172 | 5.356 | 1,396,457 | +0.06(+1.10%) |
Jul 16, 2004 | 5.510 | 5.578 | 5.230 | 5.298 | 1,379,906 | -0.08(-1.44%) |
Jul 15, 2004 | 5.172 | 5.491 | 5.153 | 5.375 | 2,589,962 | +0.15(+2.96%) |
Jul 14, 2004 | 5.143 | 5.375 | 5.075 | 5.220 | 2,739,642 | +0.04(+0.75%) |
Jul 13, 2004 | 5.143 | 5.259 | 5.095 | 5.182 | 3,087,618 | +0.08(+1.51%) |
Jul 12, 2004 | 5.356 | 5.462 | 5.075 | 5.104 | 3,431,044 | -0.29(-5.38%) |
Jul 09, 2004 | 5.481 | 5.559 | 5.365 | 5.394 | 2,255,020 | +0.01(+0.18%) |
Jul 08, 2004 | 5.346 | 5.491 | 5.317 | 5.385 | 2,308,085 | -0.01(-0.18%) |
Jul 07, 2004 | 5.220 | 5.443 | 5.220 | 5.394 | 3,497,763 | +0.12(+2.20%) |
Jul 06, 2004 | 5.684 | 5.684 | 5.201 | 5.278 | 6,122,172 | -0.41(-7.14%) |
Jul 02, 2004 | 5.646 | 5.762 | 5.462 | 5.684 | 5,239,197 | +0.09(+1.55%) |
Jul 01, 2004 | 5.849 | 6.187 | 5.559 | 5.597 | 17,900,618 | -2.47(-30.66%) |
Jun 29, 2004 | 8.082 | 8.198 | 7.918 | 8.072 | 1,534,448 | +0.10(+1.21%) |
Jun 28, 2004 | 8.391 | 8.459 | 7.918 | 7.976 | 1,593,202 | -0.34(-4.07%) |
Jun 25, 2004 | 8.227 | 8.459 | 8.159 | 8.314 | 2,675,302 | +0.13(+1.53%) |
Jun 24, 2004 | 8.565 | 8.749 | 8.150 | 8.188 | 2,061,584 | -0.44(-5.04%) |
Jun 23, 2004 | 8.314 | 8.681 | 8.275 | 8.623 | 2,487,452 | +0.34(+4.08%) |
Jun 22, 2004 | 7.918 | 8.314 | 7.628 | 8.285 | 2,362,599 | +0.42(+5.28%) |
Jun 21, 2004 | 8.188 | 8.188 | 7.734 | 7.869 | 1,105,683 | -0.15(-1.81%) |
Jun 18, 2004 | 7.937 | 8.217 | 7.840 | 8.014 | 1,541,068 | +0.05(+0.61%) |
Jun 17, 2004 | 8.217 | 8.420 | 7.918 | 7.966 | 1,610,994 | -0.36(-4.30%) |
Jun 16, 2004 | 8.459 | 8.546 | 8.227 | 8.324 | 1,036,067 | -0.11(-1.26%) |
Jun 15, 2004 | 8.362 | 8.643 | 8.362 | 8.430 | 1,409,180 | +0.10(+1.16%) |
Jun 14, 2004 | 8.507 | 8.652 | 8.217 | 8.333 | 2,341,703 | -0.30(-3.47%) |
Jun 10, 2004 | 9.039 | 9.068 | 8.507 | 8.633 | 2,812,465 | -0.25(-2.83%) |
Jun 09, 2004 | 9.484 | 9.522 | 8.797 | 8.884 | 3,418,010 | -0.68(-7.08%) |
Jun 08, 2004 | 9.493 | 9.609 | 9.387 | 9.561 | 1,352,081 | -0.05(-0.50%) |
Jun 07, 2004 | 9.648 | 9.667 | 9.493 | 9.609 | 2,201,747 | +0.18(+1.95%) |
Jun 04, 2004 | 9.590 | 9.638 | 9.319 | 9.426 | 2,279,845 | +0.02(+0.21%) |
Jun 03, 2004 | 9.928 | 9.928 | 9.348 | 9.406 | 1,441,557 | -0.44(-4.42%) |
Jun 02, 2004 | 10.39 | 10.45 | 9.803 | 9.841 | 2,468,626 | -0.10(-0.97%) |