Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.718 | 4.773 | 4.695 | 4.703 | 1,151,852 | +0.05(+1.01%) |
Mar 30, 2005 | 4.695 | 4.711 | 4.624 | 4.656 | 1,517,260 | +0.00(+0.00%) |
Mar 29, 2005 | 4.695 | 4.789 | 4.601 | 4.656 | 1,129,141 | -0.02(-0.34%) |
Mar 28, 2005 | 4.726 | 4.765 | 4.670 | 4.671 | 1,215,390 | -0.09(-1.81%) |
Mar 24, 2005 | 4.820 | 4.891 | 4.711 | 4.758 | 1,445,301 | -0.04(-0.82%) |
Mar 23, 2005 | 4.883 | 4.914 | 4.789 | 4.797 | 1,487,915 | -0.12(-2.39%) |
Mar 22, 2005 | 5.095 | 5.149 | 4.906 | 4.914 | 1,742,323 | -0.14(-2.79%) |
Mar 21, 2005 | 5.071 | 5.095 | 4.938 | 5.055 | 1,375,128 | -0.13(-2.57%) |
Mar 18, 2005 | 5.173 | 5.251 | 5.165 | 5.189 | 729,540 | -0.06(-1.19%) |
Mar 17, 2005 | 5.134 | 5.259 | 5.102 | 5.251 | 1,101,965 | -0.02(-0.30%) |
Mar 16, 2005 | 5.330 | 5.361 | 5.259 | 5.267 | 1,755,464 | +0.02(+0.45%) |
Mar 15, 2005 | 5.369 | 5.369 | 5.220 | 5.244 | 1,645,740 | -0.10(-1.91%) |
Mar 14, 2005 | 5.369 | 5.377 | 5.291 | 5.345 | 1,554,005 | -0.08(-1.45%) |
Mar 11, 2005 | 5.581 | 5.581 | 5.369 | 5.424 | 2,826,681 | -0.16(-2.95%) |
Mar 10, 2005 | 5.635 | 5.635 | 5.494 | 5.588 | 1,473,753 | -0.06(-1.11%) |
Mar 09, 2005 | 5.682 | 5.745 | 5.604 | 5.651 | 1,873,354 | -0.03(-0.55%) |
Mar 08, 2005 | 5.494 | 5.729 | 5.494 | 5.682 | 2,657,629 | +0.30(+5.53%) |
Mar 07, 2005 | 5.361 | 5.439 | 5.306 | 5.385 | 2,227,535 | +0.01(+0.15%) |
Mar 04, 2005 | 5.275 | 5.439 | 5.259 | 5.377 | 2,455,660 | +0.16(+3.16%) |
Mar 03, 2005 | 5.126 | 5.212 | 5.095 | 5.212 | 1,478,346 | +0.02(+0.45%) |
Mar 02, 2005 | 5.040 | 5.220 | 5.016 | 5.189 | 1,877,820 | +0.16(+3.28%) |
Mar 01, 2005 | 5.134 | 5.149 | 4.993 | 5.024 | 1,143,431 | -0.18(-3.46%) |
Feb 28, 2005 | 5.212 | 5.244 | 5.110 | 5.204 | 1,684,909 | +0.01(+0.15%) |
Feb 25, 2005 | 5.173 | 5.259 | 5.165 | 5.196 | 1,586,157 | -0.02(-0.30%) |
Feb 24, 2005 | 5.220 | 5.259 | 5.134 | 5.212 | 1,643,698 | -0.03(-0.60%) |
Feb 23, 2005 | 5.134 | 5.244 | 5.118 | 5.244 | 1,834,313 | -0.01(-0.15%) |
Feb 22, 2005 | 5.032 | 5.298 | 5.001 | 5.251 | 4,841,530 | +0.40(+8.24%) |
Feb 18, 2005 | 4.906 | 4.930 | 4.852 | 4.852 | 1,452,573 | -0.05(-1.12%) |
Feb 17, 2005 | 5.001 | 5.008 | 4.867 | 4.906 | 2,706,878 | -0.11(-2.19%) |
Feb 16, 2005 | 4.969 | 5.102 | 4.938 | 5.016 | 2,359,842 | -0.14(-2.74%) |
Feb 15, 2005 | 5.291 | 5.291 | 5.149 | 5.157 | 1,299,597 | -0.16(-2.95%) |
Feb 14, 2005 | 5.306 | 5.330 | 5.283 | 5.314 | 1,222,917 | +0.08(+1.50%) |
Feb 11, 2005 | 5.283 | 5.298 | 5.181 | 5.236 | 1,612,312 | +0.02(+0.30%) |
Feb 10, 2005 | 5.001 | 5.220 | 5.001 | 5.220 | 2,414,959 | +0.27(+5.55%) |
Feb 09, 2005 | 4.781 | 4.969 | 4.773 | 4.946 | 2,377,066 | +0.15(+3.10%) |
Feb 08, 2005 | 4.859 | 4.883 | 4.781 | 4.797 | 1,627,112 | -0.11(-2.24%) |
Feb 07, 2005 | 4.938 | 4.961 | 4.875 | 4.906 | 1,753,167 | -0.01(-0.16%) |
Feb 04, 2005 | 4.930 | 4.946 | 4.820 | 4.914 | 1,535,632 | -0.05(-0.95%) |
Feb 03, 2005 | 4.985 | 5.055 | 4.938 | 4.961 | 2,054,144 | -0.24(-4.52%) |
Feb 02, 2005 | 5.196 | 5.228 | 5.157 | 5.196 | 721,247 | -0.02(-0.30%) |
Feb 01, 2005 | 5.157 | 5.212 | 5.134 | 5.212 | 639,591 | +0.05(+1.06%) |
Jan 31, 2005 | 5.157 | 5.212 | 5.110 | 5.157 | 1,132,714 | -0.07(-1.35%) |
Jan 28, 2005 | 5.267 | 5.291 | 5.204 | 5.228 | 779,554 | -0.04(-0.74%) |
Jan 27, 2005 | 5.275 | 5.322 | 5.220 | 5.267 | 1,072,365 | -0.01(-0.15%) |
Jan 26, 2005 | 5.322 | 5.353 | 5.259 | 5.275 | 747,147 | +0.03(+0.60%) |
Jan 25, 2005 | 5.408 | 5.408 | 5.228 | 5.244 | 1,383,932 | -0.16(-3.04%) |
Jan 24, 2005 | 5.533 | 5.596 | 5.369 | 5.408 | 2,016,379 | -0.14(-2.54%) |
Jan 21, 2005 | 5.385 | 5.557 | 5.377 | 5.549 | 2,432,311 | +0.17(+3.21%) |
Jan 20, 2005 | 5.244 | 5.377 | 5.244 | 5.377 | 668,681 | +0.07(+1.33%) |
Jan 19, 2005 | 5.392 | 5.463 | 5.267 | 5.306 | 1,360,839 | -0.02(-0.44%) |
Jan 18, 2005 | 5.220 | 5.385 | 5.181 | 5.330 | 1,301,383 | +0.11(+2.10%) |
Jan 14, 2005 | 5.314 | 5.314 | 5.189 | 5.220 | 1,095,076 | -0.12(-2.20%) |
Jan 13, 2005 | 5.314 | 5.400 | 5.204 | 5.338 | 1,080,276 | -0.02(-0.44%) |
Jan 12, 2005 | 5.424 | 5.447 | 5.338 | 5.361 | 1,268,721 | +0.02(+0.44%) |
Jan 11, 2005 | 5.369 | 5.408 | 5.314 | 5.338 | 839,009 | +0.02(+0.44%) |
Jan 10, 2005 | 5.275 | 5.392 | 5.251 | 5.314 | 980,375 | +0.10(+1.96%) |
Jan 07, 2005 | 5.306 | 5.385 | 5.142 | 5.212 | 1,120,083 | +0.02(+0.30%) |
Jan 06, 2005 | 5.236 | 5.283 | 5.118 | 5.196 | 1,512,667 | -0.03(-0.60%) |
Jan 05, 2005 | 5.345 | 5.408 | 5.204 | 5.228 | 1,608,612 | -0.09(-1.77%) |
Jan 04, 2005 | 5.267 | 5.361 | 5.204 | 5.322 | 1,731,350 | +0.02(+0.44%) |
Jan 03, 2005 | 5.447 | 5.447 | 5.181 | 5.298 | 2,049,168 | -0.22(-3.98%) |
Dec 31, 2004 | 5.486 | 5.565 | 5.486 | 5.518 | 579,115 | +0.02(+0.43%) |
Dec 30, 2004 | 5.463 | 5.557 | 5.447 | 5.494 | 1,057,565 | +0.02(+0.29%) |
Dec 29, 2004 | 5.471 | 5.502 | 5.416 | 5.479 | 1,124,548 | -0.06(-1.13%) |
Dec 28, 2004 | 5.588 | 5.628 | 5.510 | 5.541 | 2,002,599 | -0.08(-1.39%) |
Dec 27, 2004 | 5.424 | 5.635 | 5.424 | 5.620 | 924,110 | +0.13(+2.28%) |
Dec 23, 2004 | 5.471 | 5.541 | 5.447 | 5.494 | 925,130 | +0.06(+1.15%) |
Dec 22, 2004 | 5.502 | 5.510 | 5.408 | 5.432 | 1,234,655 | -0.03(-0.57%) |
Dec 21, 2004 | 5.518 | 5.573 | 5.447 | 5.463 | 2,343,128 | -0.06(-1.13%) |
Dec 20, 2004 | 5.651 | 5.651 | 5.479 | 5.526 | 1,745,385 | -0.03(-0.56%) |
Dec 17, 2004 | 5.526 | 5.643 | 5.494 | 5.557 | 1,216,538 | +0.07(+1.29%) |
Dec 16, 2004 | 5.659 | 5.690 | 5.463 | 5.486 | 1,900,020 | -0.17(-3.05%) |
Dec 15, 2004 | 5.682 | 5.878 | 5.612 | 5.659 | 2,045,979 | +0.05(+0.98%) |
Dec 14, 2004 | 5.604 | 5.628 | 5.526 | 5.604 | 1,174,690 | -0.07(-1.24%) |
Dec 13, 2004 | 5.596 | 5.690 | 5.541 | 5.675 | 1,178,390 | +0.11(+1.97%) |
Dec 10, 2004 | 5.635 | 5.784 | 5.565 | 5.565 | 1,417,870 | -0.20(-3.40%) |
Dec 09, 2004 | 5.588 | 5.871 | 5.549 | 5.761 | 2,675,874 | +0.09(+1.66%) |
Dec 08, 2004 | 5.322 | 5.667 | 5.291 | 5.667 | 3,109,924 | -0.02(-0.28%) |
Dec 07, 2004 | 5.863 | 5.933 | 5.667 | 5.682 | 2,406,156 | -0.27(-4.61%) |
Dec 06, 2004 | 5.886 | 6.035 | 5.776 | 5.957 | 2,002,982 | +0.00(+0.00%) |
Dec 03, 2004 | 5.659 | 6.066 | 5.659 | 5.957 | 3,672,070 | +0.22(+3.83%) |
Dec 02, 2004 | 6.161 | 6.223 | 5.698 | 5.737 | 3,934,133 | -0.40(-6.51%) |
Dec 01, 2004 | 6.223 | 6.302 | 6.121 | 6.137 | 1,634,129 | -0.08(-1.26%) |
Nov 30, 2004 | 6.309 | 6.341 | 6.012 | 6.215 | 3,448,666 | -0.13(-2.10%) |
Nov 29, 2004 | 6.419 | 6.490 | 6.349 | 6.349 | 2,488,449 | -0.13(-2.06%) |
Nov 26, 2004 | 6.388 | 6.498 | 6.349 | 6.482 | 982,417 | +0.17(+2.73%) |
Nov 24, 2004 | 6.427 | 6.474 | 6.286 | 6.309 | 1,591,260 | -0.08(-1.23%) |
Nov 23, 2004 | 6.498 | 6.498 | 6.255 | 6.388 | 2,667,964 | -0.11(-1.69%) |
Nov 22, 2004 | 6.545 | 6.545 | 6.435 | 6.498 | 1,800,757 | -0.01(-0.12%) |
Nov 19, 2004 | 6.356 | 6.584 | 6.356 | 6.505 | 2,695,778 | +0.15(+2.34%) |
Nov 18, 2004 | 6.349 | 6.388 | 6.247 | 6.356 | 1,846,306 | -0.09(-1.46%) |
Nov 17, 2004 | 6.592 | 6.592 | 6.427 | 6.451 | 3,356,166 | +0.00(+0.00%) |
Nov 16, 2004 | 6.294 | 6.529 | 6.294 | 6.451 | 2,377,704 | +0.24(+3.78%) |
Nov 15, 2004 | 6.482 | 6.505 | 6.192 | 6.215 | 2,562,067 | -0.34(-5.26%) |
Nov 12, 2004 | 6.333 | 6.568 | 6.286 | 6.560 | 2,585,798 | +0.27(+4.36%) |
Nov 11, 2004 | 6.294 | 6.349 | 6.239 | 6.286 | 1,436,625 | -0.07(-1.11%) |
Nov 10, 2004 | 6.270 | 6.380 | 6.168 | 6.356 | 3,284,207 | -0.04(-0.61%) |
Nov 09, 2004 | 6.262 | 6.560 | 6.262 | 6.396 | 4,846,633 | +0.10(+1.62%) |
Nov 08, 2004 | 6.192 | 6.403 | 6.176 | 6.294 | 2,921,861 | -0.05(-0.74%) |
Nov 05, 2004 | 5.878 | 6.356 | 5.878 | 6.341 | 4,437,846 | +0.34(+5.61%) |
Nov 04, 2004 | 5.894 | 6.090 | 5.894 | 6.004 | 5,475,508 | +0.34(+5.95%) |
Nov 03, 2004 | 5.565 | 5.667 | 5.518 | 5.667 | 2,305,745 | +0.26(+4.78%) |
Nov 02, 2004 | 5.486 | 5.486 | 5.298 | 5.408 | 2,164,634 | -0.09(-1.71%) |
Nov 01, 2004 | 5.831 | 5.831 | 5.494 | 5.502 | 3,705,243 | -0.33(-5.65%) |
Oct 29, 2004 | 5.706 | 5.886 | 5.667 | 5.831 | 2,090,889 | +0.24(+4.20%) |
Oct 28, 2004 | 5.612 | 5.784 | 5.588 | 5.596 | 1,776,899 | -0.02(-0.42%) |
Oct 27, 2004 | 5.910 | 5.918 | 5.620 | 5.620 | 1,912,013 | -0.26(-4.40%) |
Oct 26, 2004 | 5.878 | 5.902 | 5.651 | 5.878 | 2,130,058 | -0.09(-1.45%) |
Oct 25, 2004 | 5.878 | 5.972 | 5.831 | 5.965 | 2,849,647 | +0.21(+3.68%) |
Oct 22, 2004 | 5.651 | 5.816 | 5.651 | 5.753 | 2,064,351 | +0.05(+0.96%) |
Oct 21, 2004 | 5.612 | 5.761 | 5.565 | 5.698 | 2,340,959 | +0.05(+0.97%) |
Oct 20, 2004 | 5.486 | 5.667 | 5.447 | 5.643 | 3,307,173 | +0.28(+5.26%) |
Oct 19, 2004 | 5.322 | 5.408 | 5.275 | 5.361 | 2,096,631 | +0.07(+1.33%) |
Oct 18, 2004 | 5.283 | 5.369 | 5.220 | 5.291 | 2,707,005 | +0.05(+0.90%) |
Oct 15, 2004 | 5.149 | 5.251 | 5.149 | 5.244 | 1,665,515 | +0.14(+2.76%) |
Oct 14, 2004 | 5.142 | 5.228 | 5.095 | 5.102 | 2,080,810 | +0.00(+0.00%) |
Oct 13, 2004 | 5.095 | 5.173 | 5.001 | 5.102 | 2,990,375 | -0.07(-1.36%) |
Oct 12, 2004 | 5.196 | 5.251 | 5.173 | 5.173 | 1,536,015 | -0.13(-2.37%) |
Oct 11, 2004 | 5.330 | 5.361 | 5.102 | 5.298 | 2,616,801 | -0.16(-3.01%) |
Oct 08, 2004 | 5.424 | 5.541 | 5.416 | 5.463 | 3,295,052 | +0.14(+2.65%) |
Oct 07, 2004 | 5.291 | 5.400 | 5.291 | 5.322 | 2,573,294 | -0.02(-0.44%) |
Oct 06, 2004 | 5.251 | 5.369 | 5.236 | 5.345 | 3,098,824 | +0.07(+1.34%) |
Oct 05, 2004 | 5.087 | 5.298 | 5.048 | 5.275 | 3,615,550 | +0.23(+4.50%) |
Oct 04, 2004 | 5.040 | 5.087 | 4.961 | 5.048 | 2,191,938 | -0.13(-2.57%) |
Oct 01, 2004 | 5.291 | 5.291 | 5.142 | 5.181 | 1,664,112 | -0.13(-2.51%) |
Sep 30, 2004 | 5.204 | 5.385 | 5.196 | 5.314 | 3,270,555 | +0.16(+3.20%) |
Sep 29, 2004 | 5.204 | 5.204 | 5.055 | 5.149 | 1,781,237 | -0.02(-0.45%) |
Sep 28, 2004 | 5.079 | 5.204 | 5.079 | 5.173 | 2,458,849 | +0.16(+3.29%) |
Sep 27, 2004 | 4.946 | 5.024 | 4.922 | 5.008 | 1,643,443 | +0.08(+1.59%) |
Sep 24, 2004 | 4.977 | 5.008 | 4.875 | 4.930 | 1,580,288 | +0.00(+0.00%) |
Sep 23, 2004 | 4.954 | 5.055 | 4.930 | 4.930 | 2,389,187 | +0.06(+1.29%) |
Sep 22, 2004 | 4.852 | 4.930 | 4.781 | 4.867 | 2,158,383 | +0.01(+0.16%) |
Sep 21, 2004 | 4.671 | 4.930 | 4.671 | 4.859 | 2,759,571 | +0.25(+5.44%) |
Sep 20, 2004 | 4.601 | 4.703 | 4.593 | 4.609 | 958,685 | -0.02(-0.34%) |
Sep 17, 2004 | 4.656 | 4.679 | 4.569 | 4.624 | 1,525,936 | -0.03(-0.67%) |
Sep 16, 2004 | 4.616 | 4.711 | 4.601 | 4.656 | 784,275 | +0.02(+0.51%) |
Sep 15, 2004 | 4.687 | 4.711 | 4.616 | 4.632 | 1,108,855 | -0.09(-1.83%) |
Sep 14, 2004 | 4.742 | 4.773 | 4.687 | 4.718 | 1,149,300 | +0.01(+0.17%) |
Sep 13, 2004 | 4.554 | 4.711 | 4.538 | 4.711 | 1,066,496 | +0.09(+2.04%) |
Sep 10, 2004 | 4.703 | 4.773 | 4.601 | 4.616 | 1,243,969 | -0.04(-0.84%) |
Sep 09, 2004 | 4.515 | 4.671 | 4.515 | 4.656 | 911,734 | +0.08(+1.71%) |
Sep 08, 2004 | 4.491 | 4.624 | 4.468 | 4.577 | 855,340 | -0.01(-0.17%) |
Sep 07, 2004 | 4.546 | 4.585 | 4.483 | 4.585 | 1,060,882 | -0.02(-0.51%) |
Sep 03, 2004 | 4.703 | 4.703 | 4.562 | 4.609 | 1,785,447 | -0.20(-4.08%) |
Sep 02, 2004 | 4.805 | 4.812 | 4.750 | 4.805 | 852,023 | +0.00(+0.00%) |
Sep 01, 2004 | 4.812 | 4.820 | 4.711 | 4.805 | 1,954,116 | -0.01(-0.16%) |
Aug 31, 2004 | 4.656 | 4.828 | 4.648 | 4.812 | 1,323,711 | +0.16(+3.37%) |
Aug 30, 2004 | 4.828 | 4.828 | 4.656 | 4.656 | 976,930 | -0.08(-1.66%) |
Aug 27, 2004 | 4.718 | 4.765 | 4.656 | 4.734 | 1,132,841 | +0.02(+0.50%) |
Aug 26, 2004 | 4.773 | 4.773 | 4.671 | 4.711 | 1,142,665 | -0.06(-1.31%) |
Aug 25, 2004 | 4.616 | 4.820 | 4.616 | 4.773 | 1,582,074 | +0.22(+4.82%) |
Aug 24, 2004 | 4.585 | 4.624 | 4.515 | 4.554 | 1,033,451 | -0.08(-1.69%) |
Aug 23, 2004 | 4.695 | 4.695 | 4.609 | 4.632 | 1,555,919 | -0.23(-4.68%) |
Aug 20, 2004 | 4.593 | 5.416 | 4.546 | 4.859 | 3,935,792 | +0.27(+5.98%) |
Aug 19, 2004 | 4.468 | 4.601 | 4.389 | 4.585 | 3,355,018 | +0.23(+5.22%) |
Aug 18, 2004 | 4.319 | 4.444 | 4.287 | 4.358 | 1,612,184 | +0.04(+0.91%) |
Aug 17, 2004 | 4.185 | 4.342 | 4.170 | 4.319 | 1,823,850 | +0.12(+2.80%) |
Aug 16, 2004 | 4.115 | 4.217 | 4.083 | 4.201 | 1,573,270 | +0.13(+3.08%) |
Aug 13, 2004 | 4.013 | 4.091 | 3.997 | 4.076 | 1,401,156 | +0.12(+2.97%) |
Aug 12, 2004 | 4.044 | 4.060 | 3.942 | 3.958 | 1,544,691 | -0.09(-2.13%) |
Aug 11, 2004 | 4.068 | 4.083 | 3.997 | 4.044 | 772,281 | -0.10(-2.46%) |
Aug 10, 2004 | 4.138 | 4.225 | 4.099 | 4.146 | 1,139,348 | +0.03(+0.76%) |
Aug 09, 2004 | 4.123 | 4.131 | 4.068 | 4.115 | 522,339 | -0.03(-0.76%) |
Aug 06, 2004 | 4.091 | 4.170 | 4.076 | 4.146 | 1,209,521 | +0.15(+3.73%) |
Aug 05, 2004 | 4.083 | 4.131 | 3.982 | 3.997 | 980,758 | -0.10(-2.49%) |
Aug 04, 2004 | 4.185 | 4.232 | 4.083 | 4.099 | 1,110,769 | -0.12(-2.79%) |
Aug 03, 2004 | 4.131 | 4.303 | 4.131 | 4.217 | 907,268 | +0.11(+2.67%) |
Aug 02, 2004 | 4.170 | 4.209 | 4.107 | 4.107 | 430,094 | -0.05(-1.32%) |
Jul 30, 2004 | 4.209 | 4.272 | 4.162 | 4.162 | 827,016 | +0.01(+0.19%) |
Jul 29, 2004 | 4.060 | 4.170 | 4.052 | 4.154 | 854,958 | +0.04(+0.95%) |
Jul 28, 2004 | 4.076 | 4.170 | 4.036 | 4.115 | 1,121,614 | +0.04(+0.96%) |
Jul 27, 2004 | 4.123 | 4.162 | 3.966 | 4.076 | 1,366,197 | -0.03(-0.76%) |
Jul 26, 2004 | 4.201 | 4.240 | 4.076 | 4.107 | 1,063,689 | -0.09(-2.24%) |
Jul 23, 2004 | 4.303 | 4.319 | 4.162 | 4.201 | 1,680,443 | -0.16(-3.60%) |
Jul 22, 2004 | 4.311 | 4.381 | 4.311 | 4.358 | 713,719 | +0.02(+0.54%) |
Jul 21, 2004 | 4.381 | 4.405 | 4.295 | 4.334 | 976,292 | -0.11(-2.47%) |
Jul 20, 2004 | 4.475 | 4.483 | 4.381 | 4.444 | 1,122,507 | -0.09(-1.90%) |
Jul 19, 2004 | 4.483 | 4.585 | 4.428 | 4.530 | 1,797,823 | +0.05(+1.05%) |
Jul 16, 2004 | 4.413 | 4.569 | 4.413 | 4.483 | 1,052,079 | +0.07(+1.60%) |
Jul 15, 2004 | 4.413 | 4.491 | 4.381 | 4.413 | 1,039,703 | -0.01(-0.18%) |
Jul 14, 2004 | 4.554 | 4.577 | 4.421 | 4.421 | 1,618,436 | -0.06(-1.40%) |
Jul 13, 2004 | 4.640 | 4.703 | 4.468 | 4.483 | 2,081,448 | -0.28(-5.92%) |
Jul 12, 2004 | 4.624 | 4.812 | 4.546 | 4.765 | 1,495,953 | +0.14(+3.05%) |
Jul 09, 2004 | 4.663 | 4.663 | 4.554 | 4.624 | 919,644 | -0.05(-1.01%) |
Jul 08, 2004 | 4.663 | 4.679 | 4.577 | 4.671 | 1,455,125 | +0.09(+2.05%) |
Jul 07, 2004 | 4.475 | 4.601 | 4.428 | 4.577 | 1,274,335 | +0.19(+4.29%) |
Jul 06, 2004 | 4.428 | 4.428 | 4.295 | 4.389 | 702,109 | -0.02(-0.53%) |
Jul 02, 2004 | 4.381 | 4.468 | 4.366 | 4.413 | 614,074 | +0.08(+1.81%) |
Jul 01, 2004 | 4.405 | 4.405 | 4.295 | 4.334 | 919,644 | -0.02(-0.54%) |
Jun 30, 2004 | 4.295 | 4.389 | 4.287 | 4.358 | 1,076,703 | +0.11(+2.58%) |
Jun 29, 2004 | 4.311 | 4.311 | 4.178 | 4.248 | 1,279,438 | -0.06(-1.45%) |
Jun 28, 2004 | 4.538 | 4.616 | 4.303 | 4.311 | 1,258,769 | -0.20(-4.51%) |
Jun 25, 2004 | 4.515 | 4.538 | 4.468 | 4.515 | 979,355 | -0.01(-0.17%) |
Jun 24, 2004 | 4.413 | 4.538 | 4.413 | 4.522 | 1,443,132 | +0.19(+4.34%) |
Jun 23, 2004 | 4.342 | 4.381 | 4.295 | 4.334 | 789,123 | -0.01(-0.18%) |
Jun 22, 2004 | 4.311 | 4.366 | 4.295 | 4.342 | 1,549,412 | +0.03(+0.73%) |
Jun 21, 2004 | 4.444 | 4.483 | 4.287 | 4.311 | 845,389 | -0.11(-2.48%) |
Jun 18, 2004 | 4.326 | 4.444 | 4.326 | 4.421 | 2,701,647 | +0.20(+4.83%) |
Jun 17, 2004 | 4.319 | 4.381 | 4.217 | 4.217 | 1,202,631 | -0.05(-1.28%) |
Jun 16, 2004 | 4.170 | 4.287 | 4.131 | 4.272 | 867,461 | +0.05(+1.11%) |
Jun 15, 2004 | 4.123 | 4.240 | 4.123 | 4.225 | 1,461,504 | +0.11(+2.67%) |
Jun 14, 2004 | 4.264 | 4.264 | 4.083 | 4.115 | 1,600,191 | -0.22(-5.06%) |
Jun 10, 2004 | 4.381 | 4.421 | 4.334 | 4.334 | 1,145,983 | -0.02(-0.36%) |
Jun 09, 2004 | 4.468 | 4.468 | 4.319 | 4.350 | 2,104,924 | -0.15(-3.31%) |
Jun 08, 2004 | 4.616 | 4.616 | 4.475 | 4.499 | 1,002,958 | -0.09(-2.05%) |
Jun 07, 2004 | 4.624 | 4.687 | 4.585 | 4.593 | 1,112,172 | +0.05(+1.21%) |
Jun 04, 2004 | 4.436 | 4.577 | 4.436 | 4.538 | 988,286 | +0.10(+2.30%) |
Jun 03, 2004 | 4.468 | 4.546 | 4.428 | 4.436 | 1,004,362 | -0.08(-1.74%) |
Jun 02, 2004 | 4.624 | 4.663 | 4.436 | 4.515 | 1,232,869 | -0.12(-2.54%) |
Jun 01, 2004 | 4.875 | 4.883 | 4.554 | 4.632 | 1,373,725 | -0.19(-3.90%) |
May 28, 2004 | 4.828 | 4.852 | 4.773 | 4.820 | 881,623 | -0.04(-0.81%) |
May 27, 2004 | 4.773 | 4.875 | 4.765 | 4.859 | 2,015,613 | +0.18(+3.85%) |
May 26, 2004 | 4.781 | 4.836 | 4.632 | 4.679 | 1,600,191 | -0.06(-1.32%) |
May 25, 2004 | 4.805 | 4.828 | 4.656 | 4.742 | 1,901,423 | -0.06(-1.31%) |
May 24, 2004 | 4.609 | 4.805 | 4.546 | 4.805 | 1,364,666 | +0.20(+4.25%) |
May 21, 2004 | 4.648 | 4.695 | 4.593 | 4.609 | 1,451,425 | +0.02(+0.34%) |
May 20, 2004 | 4.569 | 4.593 | 4.491 | 4.593 | 917,347 | +0.02(+0.51%) |
May 19, 2004 | 4.609 | 4.609 | 4.515 | 4.569 | 1,924,261 | +0.10(+2.28%) |
May 18, 2004 | 4.428 | 4.468 | 4.326 | 4.468 | 1,359,563 | +0.02(+0.35%) |
May 17, 2004 | 4.585 | 4.624 | 4.452 | 4.452 | 3,216,076 | +0.09(+1.97%) |
May 14, 2004 | 4.240 | 4.405 | 4.240 | 4.366 | 1,766,819 | +0.15(+3.53%) |
May 13, 2004 | 4.146 | 4.217 | 4.091 | 4.217 | 1,423,739 | +0.05(+1.32%) |
May 12, 2004 | 4.350 | 4.436 | 4.162 | 4.162 | 2,197,424 | -0.05(-1.30%) |
May 11, 2004 | 4.060 | 4.225 | 4.021 | 4.217 | 2,341,852 | +0.19(+4.67%) |
May 10, 2004 | 3.762 | 4.036 | 3.754 | 4.029 | 3,119,620 | +0.06(+1.58%) |
May 07, 2004 | 4.138 | 4.162 | 3.950 | 3.966 | 2,750,257 | -0.21(-5.07%) |
May 06, 2004 | 4.358 | 4.428 | 4.178 | 4.178 | 2,686,081 | -0.24(-5.33%) |
May 05, 2004 | 4.640 | 4.640 | 4.413 | 4.413 | 1,708,767 | -0.20(-4.25%) |
May 04, 2004 | 4.421 | 4.609 | 4.405 | 4.609 | 1,942,378 | +0.34(+7.89%) |
May 03, 2004 | 4.248 | 4.381 | 4.232 | 4.272 | 1,831,123 | -0.05(-1.27%) |
Apr 30, 2004 | 4.397 | 4.428 | 4.311 | 4.326 | 1,508,201 | -0.02(-0.54%) |
Apr 29, 2004 | 4.342 | 4.491 | 4.303 | 4.350 | 3,046,641 | +0.05(+1.09%) |
Apr 28, 2004 | 4.711 | 4.711 | 4.232 | 4.303 | 5,015,303 | -0.45(-9.56%) |
Apr 27, 2004 | 4.820 | 4.844 | 4.742 | 4.758 | 1,385,590 | -0.04(-0.82%) |
Apr 26, 2004 | 4.828 | 4.883 | 4.797 | 4.797 | 1,389,801 | +0.02(+0.49%) |
Apr 23, 2004 | 4.867 | 4.899 | 4.734 | 4.773 | 1,465,842 | -0.05(-1.14%) |
Apr 22, 2004 | 4.742 | 4.859 | 4.703 | 4.828 | 3,201,276 | +0.16(+3.53%) |
Apr 21, 2004 | 4.946 | 4.946 | 4.632 | 4.663 | 6,717,436 | -0.30(-6.00%) |
Apr 20, 2004 | 5.173 | 5.212 | 4.961 | 4.961 | 3,120,641 | -0.28(-5.38%) |
Apr 19, 2004 | 5.330 | 5.361 | 5.204 | 5.244 | 1,681,336 | -0.04(-0.74%) |
Apr 16, 2004 | 5.338 | 5.385 | 5.275 | 5.283 | 1,766,947 | -0.05(-1.03%) |
Apr 15, 2004 | 5.259 | 5.338 | 5.251 | 5.338 | 2,198,062 | +0.08(+1.49%) |
Apr 14, 2004 | 5.251 | 5.416 | 5.236 | 5.259 | 2,495,594 | -0.10(-1.90%) |
Apr 13, 2004 | 5.604 | 5.604 | 5.338 | 5.361 | 3,689,550 | -0.31(-5.39%) |
Apr 12, 2004 | 5.753 | 5.753 | 5.620 | 5.667 | 1,470,435 | -0.02(-0.41%) |
Apr 08, 2004 | 5.800 | 5.800 | 5.682 | 5.690 | 1,374,235 | -0.13(-2.29%) |
Apr 07, 2004 | 5.706 | 5.855 | 5.667 | 5.823 | 1,924,006 | +0.14(+2.48%) |
Apr 06, 2004 | 5.690 | 5.769 | 5.651 | 5.682 | 1,432,925 | +0.02(+0.42%) |
Apr 05, 2004 | 5.722 | 5.722 | 5.581 | 5.659 | 2,119,086 | -0.08(-1.37%) |
Apr 02, 2004 | 5.698 | 5.753 | 5.424 | 5.737 | 3,230,238 | -0.13(-2.14%) |