Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.280 | 5.343 | 5.255 | 5.328 | 962,051 | +0.04(+0.71%) |
Apr 28, 2005 | 5.395 | 5.405 | 5.285 | 5.291 | 1,036,610 | -0.15(-2.75%) |
Apr 27, 2005 | 5.374 | 5.451 | 5.343 | 5.440 | 669,587 | +0.06(+1.08%) |
Apr 26, 2005 | 5.322 | 5.440 | 5.322 | 5.382 | 905,771 | -0.09(-1.56%) |
Apr 25, 2005 | 5.436 | 5.476 | 5.426 | 5.467 | 795,616 | +0.12(+2.29%) |
Apr 22, 2005 | 5.436 | 5.470 | 5.282 | 5.345 | 1,009,672 | -0.07(-1.31%) |
Apr 21, 2005 | 5.332 | 5.416 | 5.301 | 5.416 | 1,064,509 | +0.19(+3.70%) |
Apr 20, 2005 | 5.432 | 5.447 | 5.208 | 5.222 | 1,051,040 | -0.16(-2.94%) |
Apr 19, 2005 | 5.239 | 5.430 | 5.226 | 5.380 | 968,304 | +0.19(+3.73%) |
Apr 18, 2005 | 5.052 | 5.228 | 5.010 | 5.187 | 1,962,584 | +0.11(+2.17%) |
Apr 15, 2005 | 5.322 | 5.334 | 5.077 | 5.077 | 2,221,376 | -0.24(-4.53%) |
Apr 14, 2005 | 5.478 | 5.484 | 5.301 | 5.318 | 1,942,381 | -0.21(-3.76%) |
Apr 13, 2005 | 5.561 | 5.596 | 5.526 | 5.526 | 428,593 | -0.07(-1.19%) |
Apr 12, 2005 | 5.549 | 5.598 | 5.484 | 5.592 | 1,226,134 | +0.06(+1.17%) |
Apr 11, 2005 | 5.540 | 5.551 | 5.459 | 5.528 | 719,614 | -0.01(-0.23%) |
Apr 08, 2005 | 5.727 | 5.727 | 5.540 | 5.540 | 828,807 | -0.21(-3.69%) |
Apr 07, 2005 | 5.734 | 5.754 | 5.709 | 5.752 | 455,531 | -0.01(-0.11%) |
Apr 06, 2005 | 5.769 | 5.794 | 5.738 | 5.759 | 391,554 | +0.04(+0.62%) |
Apr 05, 2005 | 5.707 | 5.759 | 5.698 | 5.723 | 692,676 | -0.00(-0.07%) |
Apr 04, 2005 | 5.748 | 5.788 | 5.696 | 5.727 | 1,463,760 | +0.03(+0.55%) |
Apr 01, 2005 | 5.727 | 5.779 | 5.665 | 5.696 | 1,154,461 | +0.05(+0.85%) |
Mar 31, 2005 | 5.623 | 5.655 | 5.561 | 5.648 | 1,022,179 | +0.10(+1.76%) |
Mar 30, 2005 | 5.447 | 5.551 | 5.426 | 5.551 | 737,893 | +0.16(+2.89%) |
Mar 29, 2005 | 5.405 | 5.447 | 5.366 | 5.395 | 1,789,415 | -0.10(-1.74%) |
Mar 28, 2005 | 5.447 | 5.534 | 5.447 | 5.490 | 1,040,458 | +0.10(+1.77%) |
Mar 24, 2005 | 5.407 | 5.447 | 5.395 | 5.395 | 1,496,470 | -0.01(-0.23%) |
Mar 23, 2005 | 5.405 | 5.445 | 5.353 | 5.407 | 1,434,899 | -0.05(-0.91%) |
Mar 22, 2005 | 5.515 | 5.571 | 5.449 | 5.457 | 1,778,832 | -0.10(-1.87%) |
Mar 21, 2005 | 5.613 | 5.634 | 5.530 | 5.561 | 1,644,145 | -0.12(-2.19%) |
Mar 18, 2005 | 5.786 | 5.817 | 5.677 | 5.686 | 1,464,722 | -0.05(-0.91%) |
Mar 17, 2005 | 5.634 | 5.746 | 5.613 | 5.738 | 895,188 | +0.13(+2.26%) |
Mar 16, 2005 | 5.821 | 5.821 | 5.590 | 5.611 | 2,548,473 | -0.23(-3.98%) |
Mar 15, 2005 | 5.993 | 6.018 | 5.825 | 5.844 | 1,204,007 | -0.15(-2.57%) |
Mar 14, 2005 | 6.029 | 6.031 | 5.977 | 5.998 | 917,796 | +0.00(+0.07%) |
Mar 11, 2005 | 6.018 | 6.133 | 5.946 | 5.993 | 873,542 | +0.01(+0.10%) |
Mar 10, 2005 | 6.216 | 6.226 | 5.987 | 5.987 | 1,170,335 | -0.19(-3.03%) |
Mar 09, 2005 | 6.174 | 6.185 | 6.091 | 6.174 | 983,697 | -0.05(-0.83%) |
Mar 08, 2005 | 6.174 | 6.278 | 6.166 | 6.226 | 1,043,825 | +0.01(+0.17%) |
Mar 07, 2005 | 6.299 | 6.339 | 6.143 | 6.216 | 1,554,674 | -0.06(-0.99%) |
Mar 04, 2005 | 6.151 | 6.309 | 6.151 | 6.278 | 2,477,281 | +0.16(+2.65%) |
Mar 03, 2005 | 6.060 | 6.124 | 6.039 | 6.116 | 1,773,060 | +0.12(+1.98%) |
Mar 02, 2005 | 6.010 | 6.018 | 5.914 | 5.998 | 1,495,989 | +0.03(+0.52%) |
Mar 01, 2005 | 5.894 | 5.979 | 5.894 | 5.966 | 1,339,175 | +0.07(+1.23%) |
Feb 28, 2005 | 5.977 | 6.050 | 5.894 | 5.894 | 2,642,754 | +0.04(+0.60%) |
Feb 25, 2005 | 5.821 | 5.867 | 5.790 | 5.858 | 2,115,069 | +0.11(+1.95%) |
Feb 24, 2005 | 5.694 | 5.748 | 5.640 | 5.746 | 1,678,298 | +0.10(+1.84%) |
Feb 23, 2005 | 5.634 | 5.642 | 5.603 | 5.642 | 653,232 | +0.06(+1.04%) |
Feb 22, 2005 | 5.700 | 5.700 | 5.574 | 5.584 | 2,272,364 | -0.01(-0.22%) |
Feb 18, 2005 | 5.561 | 5.621 | 5.522 | 5.596 | 731,639 | +0.08(+1.39%) |
Feb 17, 2005 | 5.677 | 5.686 | 5.519 | 5.519 | 1,608,549 | -0.11(-1.88%) |
Feb 16, 2005 | 5.673 | 5.673 | 5.592 | 5.625 | 1,483,963 | -0.05(-0.95%) |
Feb 15, 2005 | 5.721 | 5.725 | 5.646 | 5.680 | 1,732,654 | -0.00(-0.04%) |
Feb 14, 2005 | 5.721 | 5.759 | 5.665 | 5.682 | 3,730,834 | -0.01(-0.22%) |
Feb 11, 2005 | 5.750 | 5.750 | 5.655 | 5.694 | 4,050,716 | +0.03(+0.48%) |
Feb 10, 2005 | 5.786 | 5.831 | 5.590 | 5.667 | 3,266,644 | -0.12(-2.05%) |
Feb 09, 2005 | 5.881 | 5.881 | 5.781 | 5.786 | 1,287,224 | -0.05(-0.78%) |
Feb 08, 2005 | 5.966 | 5.977 | 5.802 | 5.831 | 961,089 | -0.12(-2.03%) |
Feb 07, 2005 | 5.919 | 5.952 | 5.898 | 5.952 | 1,491,179 | -0.00(-0.07%) |
Feb 04, 2005 | 5.767 | 5.996 | 5.731 | 5.956 | 1,799,997 | +0.24(+4.14%) |
Feb 03, 2005 | 5.675 | 5.738 | 5.632 | 5.719 | 1,852,429 | +0.10(+1.70%) |
Feb 02, 2005 | 5.657 | 5.659 | 5.605 | 5.623 | 954,354 | -0.01(-0.11%) |
Feb 01, 2005 | 5.634 | 5.640 | 5.530 | 5.630 | 2,161,729 | -0.01(-0.22%) |
Jan 31, 2005 | 5.663 | 5.707 | 5.636 | 5.642 | 3,372,470 | +0.04(+0.67%) |
Jan 28, 2005 | 5.619 | 5.675 | 5.598 | 5.605 | 2,117,474 | +0.07(+1.24%) |
Jan 27, 2005 | 5.499 | 5.540 | 5.499 | 5.536 | 882,200 | +0.08(+1.45%) |
Jan 26, 2005 | 5.405 | 5.501 | 5.405 | 5.457 | 1,766,806 | +0.08(+1.43%) |
Jan 25, 2005 | 5.436 | 5.509 | 5.380 | 5.380 | 1,465,684 | -0.05(-0.84%) |
Jan 24, 2005 | 5.559 | 5.561 | 5.409 | 5.426 | 1,048,635 | -0.13(-2.39%) |
Jan 21, 2005 | 5.598 | 5.630 | 5.555 | 5.559 | 374,718 | -0.04(-0.63%) |
Jan 20, 2005 | 5.677 | 5.677 | 5.571 | 5.594 | 1,107,801 | -0.08(-1.43%) |
Jan 19, 2005 | 5.759 | 5.761 | 5.675 | 5.675 | 998,609 | -0.08(-1.44%) |
Jan 18, 2005 | 5.719 | 5.788 | 5.684 | 5.759 | 1,653,765 | +0.03(+0.51%) |
Jan 14, 2005 | 5.696 | 5.746 | 5.630 | 5.729 | 1,178,031 | +0.06(+1.14%) |
Jan 13, 2005 | 5.675 | 5.740 | 5.655 | 5.665 | 1,886,582 | +0.15(+2.68%) |
Jan 12, 2005 | 5.411 | 5.517 | 5.405 | 5.517 | 2,428,698 | +0.06(+1.07%) |
Jan 11, 2005 | 5.592 | 5.603 | 5.418 | 5.459 | 2,604,272 | -0.18(-3.14%) |
Jan 10, 2005 | 5.613 | 5.686 | 5.582 | 5.636 | 2,809,189 | -0.26(-4.37%) |
Jan 07, 2005 | 5.862 | 5.925 | 5.852 | 5.894 | 788,400 | +0.06(+1.03%) |
Jan 06, 2005 | 5.842 | 5.860 | 5.792 | 5.833 | 796,097 | -0.02(-0.39%) |
Jan 05, 2005 | 6.008 | 6.008 | 5.811 | 5.856 | 1,640,297 | -0.27(-4.38%) |
Jan 04, 2005 | 6.343 | 6.347 | 6.118 | 6.124 | 1,274,236 | -0.22(-3.41%) |
Jan 03, 2005 | 6.370 | 6.372 | 6.314 | 6.341 | 2,380,114 | +0.18(+2.90%) |
Dec 31, 2004 | 6.168 | 6.199 | 6.137 | 6.162 | 1,429,608 | -0.00(-0.07%) |
Dec 30, 2004 | 6.270 | 6.270 | 6.112 | 6.166 | 1,767,288 | -0.10(-1.63%) |
Dec 29, 2004 | 6.264 | 6.357 | 6.216 | 6.268 | 893,264 | -0.23(-3.52%) |
Dec 28, 2004 | 6.465 | 6.600 | 6.424 | 6.497 | 1,284,338 | +0.09(+1.33%) |
Dec 27, 2004 | 6.195 | 6.442 | 6.185 | 6.411 | 1,126,561 | +0.18(+2.90%) |
Dec 23, 2004 | 6.224 | 6.230 | 6.164 | 6.230 | 834,098 | +0.06(+0.94%) |
Dec 22, 2004 | 6.233 | 6.233 | 6.116 | 6.172 | 871,618 | -0.01(-0.13%) |
Dec 21, 2004 | 6.143 | 6.226 | 6.118 | 6.181 | 934,632 | +0.06(+1.02%) |
Dec 20, 2004 | 6.039 | 6.118 | 5.998 | 6.118 | 787,919 | +0.15(+2.44%) |
Dec 17, 2004 | 5.996 | 6.029 | 5.885 | 5.973 | 666,701 | -0.07(-1.24%) |
Dec 16, 2004 | 6.143 | 6.143 | 6.029 | 6.048 | 585,889 | -0.11(-1.72%) |
Dec 15, 2004 | 6.089 | 6.154 | 5.964 | 6.154 | 1,871,670 | -0.01(-0.13%) |
Dec 14, 2004 | 6.029 | 6.172 | 6.008 | 6.162 | 1,242,008 | +0.10(+1.68%) |
Dec 13, 2004 | 5.883 | 6.060 | 5.883 | 6.060 | 925,974 | +0.16(+2.71%) |
Dec 10, 2004 | 5.862 | 5.902 | 5.821 | 5.900 | 540,672 | -0.00(-0.07%) |
Dec 09, 2004 | 5.912 | 5.912 | 5.779 | 5.904 | 1,072,206 | -0.01(-0.25%) |
Dec 08, 2004 | 5.846 | 5.921 | 5.842 | 5.919 | 551,736 | +0.05(+0.78%) |
Dec 07, 2004 | 5.889 | 5.896 | 5.825 | 5.873 | 1,002,938 | -0.01(-0.21%) |
Dec 06, 2004 | 5.759 | 5.885 | 5.759 | 5.885 | 1,135,220 | +0.03(+0.46%) |
Dec 03, 2004 | 5.933 | 5.946 | 5.852 | 5.858 | 822,553 | -0.11(-1.78%) |
Dec 02, 2004 | 5.912 | 6.027 | 5.912 | 5.964 | 1,800,959 | +0.10(+1.77%) |
Dec 01, 2004 | 5.663 | 5.860 | 5.588 | 5.860 | 1,434,418 | +0.25(+4.41%) |
Nov 30, 2004 | 5.584 | 5.630 | 5.530 | 5.613 | 704,702 | +0.03(+0.52%) |
Nov 29, 2004 | 5.611 | 5.613 | 5.499 | 5.584 | 861,516 | +0.14(+2.52%) |
Nov 26, 2004 | 5.405 | 5.480 | 5.397 | 5.447 | 483,911 | +0.02(+0.34%) |
Nov 24, 2004 | 5.405 | 5.455 | 5.395 | 5.428 | 896,150 | +0.03(+0.50%) |
Nov 23, 2004 | 5.405 | 5.428 | 5.372 | 5.401 | 518,545 | +0.03(+0.62%) |
Nov 22, 2004 | 5.301 | 5.374 | 5.199 | 5.368 | 756,653 | -0.04(-0.69%) |
Nov 19, 2004 | 5.544 | 5.544 | 5.368 | 5.405 | 669,106 | -0.15(-2.73%) |
Nov 18, 2004 | 5.665 | 5.677 | 5.509 | 5.557 | 465,151 | -0.02(-0.45%) |
Nov 17, 2004 | 5.684 | 5.684 | 5.569 | 5.582 | 592,142 | +0.01(+0.26%) |
Nov 16, 2004 | 5.630 | 5.642 | 5.519 | 5.567 | 635,434 | -0.11(-2.01%) |
Nov 15, 2004 | 5.659 | 5.700 | 5.613 | 5.682 | 539,710 | +0.07(+1.22%) |
Nov 12, 2004 | 5.607 | 5.613 | 5.524 | 5.613 | 373,756 | +0.02(+0.30%) |
Nov 11, 2004 | 5.459 | 5.613 | 5.436 | 5.596 | 910,581 | +0.12(+2.28%) |
Nov 10, 2004 | 5.609 | 5.611 | 5.467 | 5.472 | 1,390,163 | -0.10(-1.75%) |
Nov 09, 2004 | 5.551 | 5.569 | 5.476 | 5.569 | 887,492 | +0.10(+1.86%) |
Nov 08, 2004 | 5.384 | 5.509 | 5.368 | 5.467 | 1,198,234 | +0.16(+2.94%) |
Nov 05, 2004 | 5.426 | 5.488 | 5.312 | 5.312 | 1,281,933 | -0.04(-0.78%) |
Nov 04, 2004 | 5.405 | 5.434 | 5.307 | 5.353 | 1,096,257 | -0.01(-0.27%) |
Nov 03, 2004 | 5.384 | 5.474 | 5.364 | 5.368 | 1,464,722 | +0.04(+0.78%) |
Nov 02, 2004 | 5.233 | 5.382 | 5.228 | 5.326 | 1,343,023 | +0.12(+2.28%) |
Nov 01, 2004 | 5.197 | 5.239 | 4.584 | 5.208 | 358,364 | +0.02(+0.48%) |
Oct 29, 2004 | 5.214 | 5.226 | 5.118 | 5.183 | 530,571 | -0.08(-1.58%) |
Oct 28, 2004 | 5.268 | 5.291 | 5.241 | 5.266 | 458,898 | +0.02(+0.48%) |
Oct 27, 2004 | 5.114 | 5.282 | 5.077 | 5.241 | 890,859 | +0.11(+2.06%) |
Oct 26, 2004 | 4.969 | 5.135 | 4.969 | 5.135 | 565,205 | +0.19(+3.78%) |
Oct 25, 2004 | 5.002 | 5.023 | 4.939 | 4.948 | 1,320,896 | -0.16(-3.09%) |
Oct 22, 2004 | 5.135 | 5.145 | 5.054 | 5.106 | 228,006 | -0.01(-0.16%) |
Oct 21, 2004 | 5.041 | 5.114 | 5.030 | 5.114 | 252,538 | +0.06(+1.23%) |
Oct 20, 2004 | 5.025 | 5.052 | 4.979 | 5.052 | 666,220 | -0.03(-0.61%) |
Oct 19, 2004 | 5.133 | 5.199 | 5.052 | 5.083 | 1,273,274 | -0.01(-0.16%) |
Oct 18, 2004 | 5.091 | 5.091 | 5.021 | 5.091 | 556,546 | -0.02(-0.33%) |
Oct 15, 2004 | 4.979 | 5.122 | 4.962 | 5.108 | 619,560 | +0.13(+2.59%) |
Oct 14, 2004 | 5.095 | 5.129 | 4.948 | 4.979 | 1,593,156 | -0.11(-2.20%) |
Oct 13, 2004 | 5.010 | 5.112 | 5.004 | 5.091 | 814,376 | -0.01(-0.12%) |
Oct 12, 2004 | 5.147 | 5.156 | 5.093 | 5.097 | 663,815 | -0.05(-0.97%) |
Oct 11, 2004 | 5.193 | 5.193 | 5.083 | 5.147 | 338,642 | -0.04(-0.68%) |
Oct 08, 2004 | 5.127 | 5.208 | 5.127 | 5.183 | 280,437 | +0.00(+0.08%) |
Oct 07, 2004 | 5.239 | 5.239 | 5.154 | 5.179 | 575,306 | +0.04(+0.85%) |
Oct 06, 2004 | 5.108 | 5.135 | 5.027 | 5.135 | 455,050 | -0.04(-0.68%) |
Oct 05, 2004 | 5.226 | 5.251 | 5.072 | 5.170 | 546,926 | -0.07(-1.39%) |
Oct 04, 2004 | 5.235 | 5.258 | 5.201 | 5.243 | 876,909 | +0.07(+1.29%) |
Oct 01, 2004 | 5.002 | 5.176 | 5.002 | 5.176 | 922,607 | +0.24(+4.84%) |
Sep 30, 2004 | 4.906 | 4.975 | 4.906 | 4.937 | 276,589 | +0.06(+1.32%) |
Sep 29, 2004 | 4.748 | 4.875 | 4.732 | 4.873 | 626,776 | +0.18(+3.76%) |
Sep 28, 2004 | 4.740 | 4.750 | 4.690 | 4.696 | 616,674 | -0.06(-1.35%) |
Sep 27, 2004 | 4.806 | 4.811 | 4.761 | 4.761 | 674,397 | -0.06(-1.17%) |
Sep 24, 2004 | 4.865 | 4.898 | 4.800 | 4.817 | 342,009 | -0.04(-0.86%) |
Sep 23, 2004 | 4.937 | 4.937 | 4.844 | 4.858 | 542,596 | -0.09(-1.89%) |
Sep 22, 2004 | 5.083 | 5.083 | 4.942 | 4.952 | 484,392 | -0.16(-3.21%) |
Sep 21, 2004 | 5.176 | 5.176 | 5.041 | 5.116 | 989,469 | +0.06(+1.19%) |
Sep 20, 2004 | 5.102 | 5.124 | 4.987 | 5.056 | 2,101,600 | -0.05(-0.90%) |
Sep 17, 2004 | 5.052 | 5.135 | 5.031 | 5.102 | 1,459,912 | +0.17(+3.54%) |
Sep 16, 2004 | 4.798 | 4.946 | 4.784 | 4.927 | 693,638 | +0.22(+4.68%) |
Sep 15, 2004 | 4.833 | 4.854 | 4.698 | 4.707 | 1,076,535 | -0.14(-2.83%) |
Sep 14, 2004 | 4.804 | 4.850 | 4.740 | 4.844 | 911,062 | +0.06(+1.26%) |
Sep 13, 2004 | 4.657 | 4.838 | 4.657 | 4.784 | 874,504 | +0.15(+3.18%) |
Sep 10, 2004 | 4.594 | 4.650 | 4.569 | 4.636 | 762,906 | +0.06(+1.36%) |
Sep 09, 2004 | 4.553 | 4.574 | 4.542 | 4.574 | 514,216 | +0.05(+1.15%) |
Sep 08, 2004 | 4.484 | 4.574 | 4.484 | 4.522 | 463,708 | +0.04(+0.83%) |
Sep 07, 2004 | 4.488 | 4.553 | 4.465 | 4.484 | 482,468 | +0.02(+0.37%) |
Sep 03, 2004 | 4.480 | 4.488 | 4.441 | 4.468 | 173,650 | +0.01(+0.23%) |
Sep 02, 2004 | 4.407 | 4.474 | 4.407 | 4.457 | 395,403 | +0.04(+0.85%) |
Sep 01, 2004 | 4.393 | 4.468 | 4.393 | 4.420 | 428,112 | +0.03(+0.71%) |
Aug 31, 2004 | 4.409 | 4.426 | 4.376 | 4.389 | 537,786 | +0.02(+0.48%) |
Aug 30, 2004 | 4.376 | 4.418 | 4.347 | 4.368 | 695,563 | +0.10(+2.44%) |
Aug 27, 2004 | 4.241 | 4.303 | 4.239 | 4.264 | 377,605 | +0.01(+0.20%) |
Aug 26, 2004 | 4.285 | 4.318 | 4.255 | 4.255 | 411,276 | -0.06(-1.30%) |
Aug 25, 2004 | 4.324 | 4.324 | 4.272 | 4.312 | 393,478 | +0.06(+1.47%) |
Aug 24, 2004 | 4.384 | 4.384 | 4.241 | 4.249 | 754,729 | +0.01(+0.15%) |
Aug 23, 2004 | 4.303 | 4.320 | 4.243 | 4.243 | 285,729 | -0.07(-1.59%) |
Aug 20, 2004 | 4.251 | 4.312 | 4.249 | 4.312 | 328,059 | -0.03(-0.77%) |
Aug 19, 2004 | 4.376 | 4.376 | 4.293 | 4.345 | 275,627 | +0.05(+1.21%) |
Aug 18, 2004 | 4.199 | 4.293 | 4.179 | 4.293 | 430,998 | +0.04(+0.88%) |
Aug 17, 2004 | 4.191 | 4.283 | 4.179 | 4.255 | 750,880 | +0.08(+1.84%) |
Aug 16, 2004 | 4.210 | 4.210 | 4.137 | 4.179 | 1,084,712 | +0.02(+0.60%) |
Aug 13, 2004 | 4.310 | 4.366 | 4.106 | 4.154 | 1,330,516 | -0.11(-2.68%) |
Aug 12, 2004 | 4.366 | 4.384 | 4.262 | 4.268 | 392,997 | -0.12(-2.70%) |
Aug 11, 2004 | 4.397 | 4.424 | 4.372 | 4.386 | 437,733 | -0.10(-2.31%) |
Aug 10, 2004 | 4.386 | 4.557 | 4.376 | 4.490 | 1,021,217 | +0.12(+2.86%) |
Aug 09, 2004 | 4.318 | 4.407 | 4.314 | 4.366 | 588,775 | +0.09(+2.19%) |
Aug 06, 2004 | 4.368 | 4.386 | 4.266 | 4.272 | 616,193 | -0.17(-3.93%) |
Aug 05, 2004 | 4.484 | 4.563 | 4.438 | 4.447 | 324,211 | -0.00(-0.05%) |
Aug 04, 2004 | 4.451 | 4.453 | 4.372 | 4.449 | 400,213 | +0.00(+0.00%) |
Aug 03, 2004 | 4.582 | 4.584 | 4.447 | 4.449 | 310,742 | -0.12(-2.64%) |
Aug 02, 2004 | 4.632 | 4.636 | 4.553 | 4.569 | 723,943 | -0.08(-1.79%) |
Jul 30, 2004 | 4.605 | 4.657 | 4.594 | 4.653 | 636,877 | +0.08(+1.82%) |
Jul 29, 2004 | 4.553 | 4.636 | 4.553 | 4.569 | 433,404 | +0.02(+0.37%) |
Jul 28, 2004 | 4.578 | 4.592 | 4.532 | 4.553 | 209,727 | -0.04(-0.77%) |
Jul 27, 2004 | 4.586 | 4.588 | 4.522 | 4.588 | 223,676 | -0.01(-0.23%) |
Jul 26, 2004 | 4.586 | 4.688 | 4.576 | 4.599 | 637,358 | +0.06(+1.42%) |
Jul 23, 2004 | 4.530 | 4.574 | 4.503 | 4.534 | 285,729 | -0.07(-1.49%) |
Jul 22, 2004 | 4.594 | 4.615 | 4.576 | 4.603 | 458,898 | -0.00(-0.04%) |
Jul 21, 2004 | 4.553 | 4.675 | 4.553 | 4.605 | 1,055,851 | +0.09(+2.07%) |
Jul 20, 2004 | 4.447 | 4.511 | 4.430 | 4.511 | 293,425 | +0.04(+0.84%) |
Jul 19, 2004 | 4.459 | 4.497 | 4.438 | 4.474 | 301,122 | +0.07(+1.51%) |
Jul 16, 2004 | 4.407 | 4.457 | 4.384 | 4.407 | 677,284 | +0.02(+0.38%) |
Jul 15, 2004 | 4.386 | 4.459 | 4.374 | 4.391 | 429,555 | +0.01(+0.14%) |
Jul 14, 2004 | 4.366 | 4.405 | 4.328 | 4.384 | 792,249 | -0.02(-0.52%) |
Jul 13, 2004 | 4.443 | 4.443 | 4.397 | 4.407 | 1,053,446 | -0.04(-0.98%) |
Jul 12, 2004 | 4.482 | 4.522 | 4.451 | 4.451 | 386,263 | -0.02(-0.46%) |
Jul 09, 2004 | 4.470 | 4.532 | 4.470 | 4.472 | 593,585 | +0.07(+1.65%) |
Jul 08, 2004 | 4.522 | 4.522 | 4.399 | 4.399 | 538,748 | -0.13(-2.80%) |
Jul 07, 2004 | 4.472 | 4.532 | 4.472 | 4.526 | 1,097,700 | +0.06(+1.44%) |
Jul 06, 2004 | 4.457 | 4.507 | 4.445 | 4.461 | 377,605 | +0.02(+0.52%) |
Jul 02, 2004 | 4.511 | 4.511 | 4.438 | 4.438 | 601,281 | -0.03(-0.70%) |
Jul 01, 2004 | 4.499 | 4.532 | 4.428 | 4.470 | 920,201 | +0.00(+0.09%) |
Jun 30, 2004 | 4.482 | 4.482 | 4.411 | 4.465 | 818,224 | -0.02(-0.42%) |
Jun 29, 2004 | 4.480 | 4.499 | 4.472 | 4.484 | 283,324 | +0.00(+0.09%) |
Jun 28, 2004 | 4.497 | 4.532 | 4.480 | 4.480 | 387,225 | +0.04(+0.80%) |
Jun 25, 2004 | 4.465 | 4.465 | 4.434 | 4.445 | 680,651 | -0.01(-0.33%) |
Jun 24, 2004 | 4.449 | 4.470 | 4.449 | 4.459 | 1,230,463 | +0.01(+0.28%) |
Jun 23, 2004 | 4.515 | 4.536 | 4.407 | 4.447 | 910,581 | -0.07(-1.47%) |
Jun 22, 2004 | 4.507 | 4.524 | 4.468 | 4.513 | 209,246 | +0.00(+0.05%) |
Jun 21, 2004 | 4.490 | 4.522 | 4.441 | 4.511 | 531,533 | -0.01(-0.28%) |
Jun 18, 2004 | 4.567 | 4.567 | 4.490 | 4.524 | 348,262 | -0.06(-1.36%) |
Jun 17, 2004 | 4.590 | 4.605 | 4.574 | 4.586 | 338,642 | +0.06(+1.24%) |
Jun 16, 2004 | 4.650 | 4.655 | 4.490 | 4.530 | 472,367 | -0.10(-2.20%) |
Jun 15, 2004 | 4.468 | 4.632 | 4.428 | 4.632 | 879,795 | +0.23(+5.24%) |
Jun 14, 2004 | 4.449 | 4.488 | 4.366 | 4.401 | 977,443 | -0.23(-4.94%) |
Jun 10, 2004 | 4.596 | 4.655 | 4.555 | 4.630 | 251,576 | +0.02(+0.54%) |
Jun 09, 2004 | 4.756 | 4.769 | 4.588 | 4.605 | 812,933 | -0.09(-1.99%) |
Jun 08, 2004 | 4.740 | 4.740 | 4.667 | 4.698 | 705,664 | +0.01(+0.31%) |
Jun 07, 2004 | 4.468 | 4.715 | 4.468 | 4.684 | 1,102,510 | +0.26(+5.82%) |
Jun 04, 2004 | 4.389 | 4.436 | 4.366 | 4.426 | 895,188 | +0.10(+2.31%) |
Jun 03, 2004 | 4.324 | 4.386 | 4.272 | 4.326 | 710,955 | -0.09(-2.07%) |
Jun 02, 2004 | 4.384 | 4.420 | 4.374 | 4.418 | 899,998 | +0.10(+2.36%) |
Jun 01, 2004 | 4.324 | 4.353 | 4.295 | 4.316 | 1,519,078 | +0.01(+0.24%) |
May 28, 2004 | 4.428 | 4.428 | 4.266 | 4.305 | 1,645,588 | -0.24(-5.22%) |
May 27, 2004 | 4.578 | 4.646 | 4.540 | 4.542 | 1,618,651 | -0.03(-0.73%) |
May 26, 2004 | 4.594 | 4.605 | 4.532 | 4.576 | 866,808 | -0.03(-0.63%) |
May 25, 2004 | 4.492 | 4.615 | 4.455 | 4.605 | 4,577,920 | +0.02(+0.45%) |
May 24, 2004 | 4.682 | 4.763 | 4.578 | 4.584 | 2,860,659 | +0.07(+1.52%) |
May 21, 2004 | 4.574 | 4.657 | 4.472 | 4.515 | 872,580 | +0.06(+1.40%) |
May 20, 2004 | 4.580 | 4.582 | 4.432 | 4.453 | 1,610,473 | -0.19(-4.12%) |
May 19, 2004 | 4.636 | 4.781 | 4.630 | 4.644 | 2,323,353 | +0.09(+1.87%) |
May 18, 2004 | 4.449 | 4.673 | 4.438 | 4.559 | 4,625,542 | +0.49(+12.17%) |
May 17, 2004 | 3.842 | 4.214 | 3.836 | 4.064 | 6,966,212 | -0.28(-6.46%) |
May 14, 2004 | 4.418 | 4.574 | 4.158 | 4.345 | 7,916,719 | -0.53(-10.80%) |
May 13, 2004 | 4.736 | 5.145 | 4.736 | 4.871 | 2,026,079 | +0.18(+3.76%) |
May 12, 2004 | 4.636 | 4.740 | 4.594 | 4.694 | 1,670,120 | +0.14(+3.06%) |
May 11, 2004 | 4.476 | 4.675 | 4.438 | 4.555 | 2,119,879 | -0.02(-0.41%) |
May 10, 2004 | 4.781 | 4.784 | 4.503 | 4.574 | 3,614,426 | -0.46(-9.05%) |
May 07, 2004 | 5.239 | 5.239 | 4.989 | 5.029 | 854,782 | -0.21(-4.01%) |
May 06, 2004 | 5.405 | 5.445 | 5.224 | 5.239 | 963,013 | -0.17(-3.08%) |
May 05, 2004 | 5.374 | 5.405 | 5.295 | 5.405 | 656,599 | +0.11(+2.16%) |
May 04, 2004 | 5.052 | 5.309 | 5.052 | 5.291 | 1,121,751 | +0.34(+6.89%) |