Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.93 | 11.93 | 11.68 | 11.91 | 826,649 | +0.05(+0.46%) |
Apr 28, 2005 | 11.93 | 11.95 | 11.80 | 11.85 | 451,893 | -0.15(-1.28%) |
Apr 27, 2005 | 11.85 | 12.03 | 11.76 | 12.01 | 514,858 | +0.12(+1.00%) |
Apr 26, 2005 | 11.86 | 11.91 | 11.79 | 11.89 | 603,536 | +0.02(+0.21%) |
Apr 25, 2005 | 11.85 | 11.87 | 11.74 | 11.86 | 602,524 | +0.16(+1.35%) |
Apr 22, 2005 | 11.71 | 11.72 | 11.58 | 11.71 | 567,093 | +0.02(+0.21%) |
Apr 21, 2005 | 11.58 | 11.68 | 11.48 | 11.68 | 488,134 | +0.20(+1.72%) |
Apr 20, 2005 | 11.53 | 11.62 | 11.46 | 11.48 | 652,735 | -0.14(-1.19%) |
Apr 19, 2005 | 11.58 | 11.69 | 11.55 | 11.62 | 569,321 | +0.07(+0.60%) |
Apr 18, 2005 | 11.53 | 11.59 | 11.45 | 11.55 | 659,213 | +0.08(+0.73%) |
Apr 15, 2005 | 11.42 | 11.54 | 11.40 | 11.47 | 707,197 | +0.04(+0.39%) |
Apr 14, 2005 | 11.53 | 11.56 | 11.39 | 11.42 | 490,968 | -0.10(-0.90%) |
Apr 13, 2005 | 11.60 | 11.63 | 11.47 | 11.53 | 540,166 | -0.06(-0.55%) |
Apr 12, 2005 | 11.32 | 11.59 | 11.26 | 11.59 | 744,652 | +0.28(+2.44%) |
Apr 11, 2005 | 11.36 | 11.38 | 11.26 | 11.32 | 378,804 | -0.02(-0.17%) |
Apr 08, 2005 | 11.50 | 11.51 | 11.33 | 11.34 | 555,351 | -0.19(-1.67%) |
Apr 07, 2005 | 11.43 | 11.53 | 11.27 | 11.53 | 825,029 | +0.14(+1.21%) |
Apr 06, 2005 | 11.30 | 11.42 | 11.28 | 11.39 | 563,247 | +0.08(+0.70%) |
Apr 05, 2005 | 11.24 | 11.35 | 11.22 | 11.31 | 512,024 | +0.04(+0.39%) |
Apr 04, 2005 | 11.24 | 11.31 | 11.10 | 11.27 | 460,801 | +0.01(+0.13%) |
Apr 01, 2005 | 11.38 | 11.45 | 11.17 | 11.25 | 614,672 | -0.05(-0.44%) |
Mar 31, 2005 | 11.37 | 11.45 | 11.24 | 11.30 | 616,899 | -0.06(-0.52%) |
Mar 30, 2005 | 11.23 | 11.36 | 11.15 | 11.36 | 887,792 | +0.19(+1.72%) |
Mar 29, 2005 | 11.25 | 11.39 | 11.15 | 11.17 | 580,658 | -0.06(-0.57%) |
Mar 28, 2005 | 11.26 | 11.40 | 11.21 | 11.23 | 563,652 | -0.05(-0.48%) |
Mar 24, 2005 | 11.24 | 11.46 | 11.21 | 11.29 | 585,922 | +0.04(+0.39%) |
Mar 23, 2005 | 11.36 | 11.43 | 10.87 | 11.24 | 689,583 | -0.12(-1.04%) |
Mar 22, 2005 | 11.51 | 11.69 | 11.36 | 11.36 | 736,351 | -0.17(-1.50%) |
Mar 21, 2005 | 11.63 | 11.63 | 11.44 | 11.53 | 537,129 | -0.05(-0.43%) |
Mar 18, 2005 | 11.89 | 11.89 | 11.56 | 11.58 | 1,016,355 | -0.21(-1.76%) |
Mar 17, 2005 | 11.67 | 11.79 | 11.62 | 11.79 | 457,562 | +0.18(+1.53%) |
Mar 16, 2005 | 11.66 | 11.73 | 11.55 | 11.61 | 632,286 | -0.01(-0.13%) |
Mar 15, 2005 | 11.83 | 11.96 | 11.61 | 11.63 | 698,491 | -0.09(-0.76%) |
Mar 14, 2005 | 11.56 | 11.75 | 11.51 | 11.72 | 503,926 | +0.23(+2.02%) |
Mar 11, 2005 | 11.68 | 11.73 | 11.45 | 11.48 | 564,259 | -0.27(-2.27%) |
Mar 10, 2005 | 11.72 | 11.83 | 11.62 | 11.75 | 572,965 | +0.11(+0.98%) |
Mar 09, 2005 | 12.02 | 12.02 | 11.61 | 11.64 | 1,021,012 | -0.44(-3.68%) |
Mar 08, 2005 | 12.21 | 12.21 | 11.98 | 12.08 | 607,383 | -0.08(-0.65%) |
Mar 07, 2005 | 12.21 | 12.27 | 11.98 | 12.16 | 644,839 | +0.02(+0.20%) |
Mar 04, 2005 | 11.85 | 12.14 | 11.83 | 12.14 | 459,384 | +0.27(+2.25%) |
Mar 03, 2005 | 11.88 | 11.88 | 11.75 | 11.87 | 465,458 | +0.06(+0.54%) |
Mar 02, 2005 | 11.87 | 11.87 | 11.63 | 11.80 | 718,737 | +0.03(+0.29%) |
Mar 01, 2005 | 11.61 | 11.81 | 11.59 | 11.77 | 775,426 | +0.15(+1.32%) |
Feb 28, 2005 | 11.85 | 11.85 | 11.54 | 11.62 | 992,465 | -0.25(-2.08%) |
Feb 25, 2005 | 11.55 | 11.88 | 11.52 | 11.86 | 502,306 | +0.23(+1.95%) |
Feb 24, 2005 | 11.67 | 11.73 | 11.56 | 11.64 | 722,786 | +0.02(+0.21%) |
Feb 23, 2005 | 11.62 | 11.79 | 11.61 | 11.61 | 814,704 | +0.00(+0.04%) |
Feb 22, 2005 | 12.00 | 12.00 | 11.58 | 11.61 | 974,041 | -0.39(-3.25%) |
Feb 18, 2005 | 12.25 | 12.25 | 11.98 | 12.00 | 633,096 | -0.24(-1.94%) |
Feb 17, 2005 | 12.32 | 12.40 | 12.20 | 12.23 | 459,991 | -0.12(-1.00%) |
Feb 16, 2005 | 12.15 | 12.38 | 12.15 | 12.36 | 571,750 | +0.09(+0.72%) |
Feb 15, 2005 | 12.19 | 12.40 | 12.16 | 12.27 | 608,193 | +0.01(+0.08%) |
Feb 14, 2005 | 12.30 | 12.41 | 12.20 | 12.26 | 643,016 | +0.03(+0.24%) |
Feb 11, 2005 | 12.21 | 12.24 | 12.00 | 12.23 | 908,038 | +0.17(+1.43%) |
Feb 10, 2005 | 11.88 | 12.06 | 11.82 | 12.06 | 497,244 | +0.14(+1.16%) |
Feb 09, 2005 | 12.02 | 12.04 | 11.89 | 11.92 | 587,137 | -0.08(-0.70%) |
Feb 08, 2005 | 11.83 | 12.02 | 11.83 | 12.00 | 350,460 | +0.17(+1.46%) |
Feb 07, 2005 | 12.02 | 12.12 | 11.82 | 11.83 | 550,289 | -0.12(-0.99%) |
Feb 04, 2005 | 11.68 | 11.95 | 11.68 | 11.95 | 571,143 | +0.31(+2.63%) |
Feb 03, 2005 | 11.80 | 11.82 | 11.61 | 11.64 | 548,467 | -0.19(-1.59%) |
Feb 02, 2005 | 11.71 | 11.83 | 11.57 | 11.83 | 639,372 | +0.19(+1.61%) |
Feb 01, 2005 | 11.53 | 11.65 | 11.41 | 11.64 | 639,575 | +0.13(+1.12%) |
Jan 31, 2005 | 11.58 | 11.68 | 11.39 | 11.51 | 1,099,567 | +0.09(+0.82%) |
Jan 28, 2005 | 11.26 | 11.44 | 11.23 | 11.42 | 707,602 | +0.11(+0.96%) |
Jan 27, 2005 | 11.41 | 11.53 | 11.25 | 11.31 | 671,766 | -0.10(-0.87%) |
Jan 26, 2005 | 11.27 | 11.42 | 11.21 | 11.41 | 626,212 | +0.11(+1.01%) |
Jan 25, 2005 | 11.43 | 11.59 | 11.26 | 11.30 | 598,070 | -0.16(-1.38%) |
Jan 24, 2005 | 11.64 | 11.79 | 11.45 | 11.45 | 662,048 | -0.19(-1.65%) |
Jan 21, 2005 | 11.69 | 11.75 | 11.57 | 11.65 | 518,300 | +0.03(+0.26%) |
Jan 20, 2005 | 11.67 | 11.78 | 11.56 | 11.62 | 665,287 | -0.12(-1.01%) |
Jan 19, 2005 | 11.79 | 12.15 | 11.63 | 11.74 | 696,264 | +0.02(+0.21%) |
Jan 18, 2005 | 11.60 | 11.73 | 11.41 | 11.71 | 657,999 | +0.19(+1.67%) |
Jan 14, 2005 | 11.44 | 11.63 | 11.36 | 11.52 | 470,722 | +0.18(+1.61%) |
Jan 13, 2005 | 11.29 | 11.61 | 11.22 | 11.34 | 782,917 | -0.01(-0.09%) |
Jan 12, 2005 | 11.44 | 11.53 | 10.87 | 11.35 | 1,026,276 | -0.09(-0.78%) |
Jan 11, 2005 | 11.57 | 11.64 | 11.41 | 11.43 | 482,465 | -0.12(-1.03%) |
Jan 10, 2005 | 11.57 | 11.75 | 11.41 | 11.55 | 560,007 | -0.01(-0.04%) |
Jan 07, 2005 | 11.64 | 11.81 | 11.36 | 11.56 | 745,664 | -0.07(-0.64%) |
Jan 06, 2005 | 11.61 | 11.79 | 11.43 | 11.63 | 853,981 | +0.01(+0.09%) |
Jan 05, 2005 | 12.16 | 12.16 | 11.48 | 11.62 | 1,238,253 | -0.62(-5.08%) |
Jan 04, 2005 | 12.36 | 12.50 | 12.20 | 12.24 | 867,951 | -0.11(-0.92%) |
Jan 03, 2005 | 12.48 | 12.65 | 12.27 | 12.36 | 771,984 | +6.11(+97.86%) |
Dec 31, 2004 | 6.285 | 6.311 | 6.231 | 6.246 | 382,246 | -0.02(-0.39%) |
Dec 30, 2004 | 6.273 | 6.343 | 6.252 | 6.270 | 540,976 | +0.00(+0.04%) |
Dec 29, 2004 | 6.267 | 6.295 | 6.251 | 6.268 | 259,960 | -0.01(-0.14%) |
Dec 28, 2004 | 6.235 | 6.277 | 6.216 | 6.277 | 311,790 | +0.04(+0.65%) |
Dec 27, 2004 | 6.300 | 6.330 | 6.211 | 6.236 | 462,826 | -0.08(-1.23%) |
Dec 23, 2004 | 6.364 | 6.395 | 6.306 | 6.314 | 301,262 | -0.05(-0.72%) |
Dec 22, 2004 | 6.338 | 6.399 | 6.328 | 6.359 | 470,115 | +0.02(+0.35%) |
Dec 21, 2004 | 6.258 | 6.351 | 6.253 | 6.337 | 443,390 | +0.08(+1.26%) |
Dec 20, 2004 | 6.285 | 6.312 | 6.218 | 6.258 | 508,177 | -0.04(-0.63%) |
Dec 17, 2004 | 6.205 | 6.298 | 6.100 | 6.298 | 894,473 | +0.06(+0.99%) |
Dec 16, 2004 | 6.304 | 6.330 | 6.220 | 6.236 | 636,943 | -0.08(-1.27%) |
Dec 15, 2004 | 6.298 | 6.354 | 6.254 | 6.316 | 640,182 | +0.02(+0.29%) |
Dec 14, 2004 | 6.353 | 6.402 | 6.274 | 6.298 | 831,710 | -0.14(-2.21%) |
Dec 13, 2004 | 6.421 | 6.439 | 6.409 | 6.439 | 514,656 | +0.03(+0.40%) |
Dec 10, 2004 | 6.298 | 6.421 | 6.267 | 6.414 | 514,656 | +0.12(+1.94%) |
Dec 09, 2004 | 6.227 | 6.291 | 6.168 | 6.291 | 488,336 | +0.05(+0.73%) |
Dec 08, 2004 | 6.162 | 6.256 | 6.162 | 6.246 | 485,502 | +0.10(+1.67%) |
Dec 07, 2004 | 6.279 | 6.286 | 6.139 | 6.143 | 671,766 | -0.15(-2.36%) |
Dec 06, 2004 | 6.285 | 6.336 | 6.237 | 6.291 | 520,325 | +0.01(+0.10%) |
Dec 03, 2004 | 6.199 | 6.285 | 6.199 | 6.285 | 473,354 | +0.07(+1.05%) |
Dec 02, 2004 | 6.251 | 6.264 | 6.175 | 6.220 | 526,804 | -0.04(-0.65%) |
Dec 01, 2004 | 6.180 | 6.296 | 6.172 | 6.260 | 779,880 | +0.11(+1.75%) |
Nov 30, 2004 | 6.149 | 6.158 | 6.086 | 6.153 | 487,931 | +0.01(+0.10%) |
Nov 29, 2004 | 6.155 | 6.179 | 6.088 | 6.147 | 700,515 | -0.03(-0.44%) |
Nov 26, 2004 | 6.217 | 6.230 | 6.174 | 6.174 | 207,725 | -0.06(-0.99%) |
Nov 24, 2004 | 6.083 | 6.239 | 6.055 | 6.236 | 775,021 | +0.13(+2.12%) |
Nov 23, 2004 | 6.018 | 6.106 | 5.960 | 6.106 | 666,097 | +0.09(+1.54%) |
Nov 22, 2004 | 5.955 | 6.027 | 5.942 | 6.013 | 710,638 | +0.09(+1.46%) |
Nov 19, 2004 | 5.964 | 5.980 | 5.927 | 5.927 | 521,135 | -0.02(-0.33%) |
Nov 18, 2004 | 6.007 | 6.055 | 5.922 | 5.947 | 813,084 | -0.00(-0.08%) |
Nov 17, 2004 | 6.057 | 6.141 | 5.934 | 5.952 | 579,444 | -0.09(-1.49%) |
Nov 16, 2004 | 6.125 | 6.158 | 6.041 | 6.042 | 457,967 | -0.07(-1.15%) |
Nov 15, 2004 | 6.112 | 6.162 | 6.065 | 6.112 | 624,795 | +0.00(+0.06%) |
Nov 12, 2004 | 6.001 | 6.112 | 5.968 | 6.109 | 490,766 | +0.15(+2.53%) |
Nov 11, 2004 | 5.927 | 5.976 | 5.916 | 5.958 | 585,517 | +0.04(+0.63%) |
Nov 10, 2004 | 5.869 | 6.051 | 5.863 | 5.921 | 482,667 | +0.03(+0.50%) |
Nov 09, 2004 | 5.890 | 5.927 | 5.869 | 5.891 | 339,729 | +0.00(+0.02%) |
Nov 08, 2004 | 5.890 | 5.934 | 5.865 | 5.890 | 463,636 | +0.00(+0.00%) |
Nov 05, 2004 | 6.079 | 6.079 | 5.857 | 5.890 | 1,021,214 | -0.19(-3.11%) |
Nov 04, 2004 | 6.007 | 6.093 | 6.001 | 6.079 | 539,356 | +0.05(+0.82%) |
Nov 03, 2004 | 5.938 | 6.042 | 5.938 | 6.030 | 367,669 | +0.12(+2.07%) |
Nov 02, 2004 | 6.000 | 6.030 | 5.897 | 5.907 | 486,311 | -0.09(-1.54%) |
Nov 01, 2004 | 5.944 | 6.018 | 5.909 | 6.000 | 412,211 | +0.07(+1.25%) |
Oct 29, 2004 | 5.989 | 6.038 | 5.871 | 5.926 | 557,578 | -0.09(-1.42%) |
Oct 28, 2004 | 5.989 | 6.013 | 5.938 | 6.011 | 317,459 | -0.02(-0.35%) |
Oct 27, 2004 | 6.007 | 6.032 | 5.952 | 6.032 | 455,942 | +0.05(+0.83%) |
Oct 26, 2004 | 5.881 | 5.983 | 5.837 | 5.983 | 557,983 | +0.13(+2.26%) |
Oct 25, 2004 | 5.773 | 5.851 | 5.747 | 5.851 | 402,897 | +0.06(+1.02%) |
Oct 22, 2004 | 5.878 | 5.937 | 5.776 | 5.791 | 405,732 | -0.10(-1.68%) |
Oct 21, 2004 | 5.846 | 5.912 | 5.810 | 5.890 | 350,662 | +0.07(+1.19%) |
Oct 20, 2004 | 5.810 | 5.853 | 5.743 | 5.821 | 454,727 | -0.01(-0.19%) |
Oct 19, 2004 | 5.853 | 5.926 | 5.810 | 5.832 | 438,935 | -0.03(-0.57%) |
Oct 18, 2004 | 5.822 | 5.896 | 5.779 | 5.865 | 404,517 | +0.05(+0.93%) |
Oct 15, 2004 | 5.768 | 5.838 | 5.760 | 5.811 | 656,379 | +0.04(+0.77%) |
Oct 14, 2004 | 5.754 | 5.799 | 5.749 | 5.767 | 655,569 | +0.01(+0.21%) |
Oct 13, 2004 | 5.773 | 5.785 | 5.729 | 5.754 | 404,112 | -0.01(-0.13%) |
Oct 12, 2004 | 5.691 | 5.796 | 5.649 | 5.762 | 466,875 | +0.07(+1.30%) |
Oct 11, 2004 | 5.711 | 5.734 | 5.684 | 5.688 | 235,259 | -0.02(-0.41%) |
Oct 08, 2004 | 5.674 | 5.729 | 5.655 | 5.711 | 470,924 | +0.04(+0.65%) |
Oct 07, 2004 | 5.711 | 5.742 | 5.673 | 5.674 | 517,895 | -0.07(-1.18%) |
Oct 06, 2004 | 5.691 | 5.742 | 5.689 | 5.742 | 349,448 | +0.06(+0.98%) |
Oct 05, 2004 | 5.668 | 5.712 | 5.642 | 5.686 | 387,105 | -0.00(-0.09%) |
Oct 04, 2004 | 5.699 | 5.711 | 5.663 | 5.691 | 436,101 | -0.01(-0.13%) |
Oct 01, 2004 | 5.550 | 5.699 | 5.550 | 5.699 | 854,386 | +0.14(+2.49%) |
Sep 30, 2004 | 5.554 | 5.606 | 5.534 | 5.560 | 566,486 | +0.02(+0.29%) |
Sep 29, 2004 | 5.526 | 5.544 | 5.500 | 5.544 | 378,197 | -0.01(-0.18%) |
Sep 28, 2004 | 5.483 | 5.554 | 5.481 | 5.554 | 492,385 | +0.08(+1.40%) |
Sep 27, 2004 | 5.495 | 5.495 | 5.452 | 5.478 | 308,146 | -0.01(-0.20%) |
Sep 24, 2004 | 5.468 | 5.512 | 5.464 | 5.489 | 255,506 | +0.02(+0.34%) |
Sep 23, 2004 | 5.489 | 5.521 | 5.459 | 5.470 | 395,204 | +0.01(+0.11%) |
Sep 22, 2004 | 5.483 | 5.489 | 5.433 | 5.464 | 644,636 | -0.04(-0.67%) |
Sep 21, 2004 | 5.464 | 5.501 | 5.458 | 5.501 | 387,915 | +0.03(+0.56%) |
Sep 20, 2004 | 5.520 | 5.520 | 5.455 | 5.470 | 407,352 | -0.02(-0.45%) |
Sep 17, 2004 | 5.550 | 5.550 | 5.464 | 5.495 | 718,332 | -0.02(-0.43%) |
Sep 16, 2004 | 5.442 | 5.526 | 5.422 | 5.518 | 454,323 | +0.11(+1.99%) |
Sep 15, 2004 | 5.396 | 5.433 | 5.348 | 5.411 | 401,278 | +0.02(+0.44%) |
Sep 14, 2004 | 5.433 | 5.433 | 5.364 | 5.387 | 769,757 | -0.04(-0.82%) |
Sep 13, 2004 | 5.468 | 5.492 | 5.417 | 5.432 | 469,305 | -0.02(-0.32%) |
Sep 10, 2004 | 5.465 | 5.483 | 5.390 | 5.449 | 542,191 | -0.01(-0.27%) |
Sep 09, 2004 | 5.513 | 5.513 | 5.427 | 5.464 | 709,829 | -0.05(-0.90%) |
Sep 08, 2004 | 5.523 | 5.526 | 5.483 | 5.513 | 510,607 | -0.01(-0.18%) |
Sep 07, 2004 | 5.452 | 5.523 | 5.445 | 5.523 | 446,224 | +0.05(+0.95%) |
Sep 03, 2004 | 5.463 | 5.487 | 5.423 | 5.471 | 315,434 | +0.01(+0.14%) |
Sep 02, 2004 | 5.413 | 5.464 | 5.387 | 5.464 | 392,369 | +0.04(+0.80%) |
Sep 01, 2004 | 5.444 | 5.507 | 5.402 | 5.421 | 610,218 | -0.03(-0.48%) |
Aug 31, 2004 | 5.458 | 5.459 | 5.415 | 5.447 | 541,786 | +0.02(+0.36%) |
Aug 30, 2004 | 5.384 | 5.445 | 5.348 | 5.427 | 501,698 | -0.01(-0.20%) |
Aug 27, 2004 | 5.365 | 5.441 | 5.365 | 5.438 | 351,877 | +0.05(+0.89%) |
Aug 26, 2004 | 5.408 | 5.415 | 5.349 | 5.390 | 532,068 | +0.03(+0.55%) |
Aug 25, 2004 | 5.353 | 5.390 | 5.306 | 5.360 | 538,951 | +0.00(+0.00%) |
Aug 24, 2004 | 5.317 | 5.365 | 5.297 | 5.360 | 561,222 | +0.06(+1.17%) |
Aug 23, 2004 | 5.328 | 5.341 | 5.263 | 5.299 | 410,996 | -0.04(-0.72%) |
Aug 20, 2004 | 5.192 | 5.337 | 5.186 | 5.337 | 702,135 | +0.18(+3.40%) |
Aug 19, 2004 | 5.291 | 5.291 | 5.161 | 5.161 | 473,759 | -0.13(-2.54%) |
Aug 18, 2004 | 5.168 | 5.296 | 5.137 | 5.296 | 636,538 | +0.15(+2.85%) |
Aug 17, 2004 | 5.143 | 5.149 | 5.081 | 5.149 | 370,504 | +0.06(+1.09%) |
Aug 16, 2004 | 5.010 | 5.106 | 5.010 | 5.094 | 346,613 | +0.10(+1.93%) |
Aug 13, 2004 | 5.027 | 5.038 | 4.950 | 4.997 | 479,833 | +0.00(+0.02%) |
Aug 12, 2004 | 5.007 | 5.024 | 4.989 | 4.996 | 342,564 | -0.03(-0.61%) |
Aug 11, 2004 | 5.019 | 5.027 | 4.982 | 5.027 | 412,616 | +0.01(+0.27%) |
Aug 10, 2004 | 4.994 | 5.055 | 4.975 | 5.013 | 434,886 | +0.05(+1.02%) |
Aug 09, 2004 | 5.029 | 5.044 | 4.963 | 4.963 | 304,501 | -0.04(-0.84%) |
Aug 06, 2004 | 5.026 | 5.090 | 4.979 | 5.005 | 583,898 | -0.00(-0.10%) |
Aug 05, 2004 | 5.094 | 5.094 | 5.008 | 5.010 | 430,837 | -0.10(-2.03%) |
Aug 04, 2004 | 5.057 | 5.136 | 5.026 | 5.113 | 353,902 | +0.05(+1.07%) |
Aug 03, 2004 | 5.066 | 5.091 | 5.022 | 5.059 | 377,387 | -0.01(-0.15%) |
Aug 02, 2004 | 4.989 | 5.074 | 4.927 | 5.066 | 543,810 | +0.06(+1.26%) |
Jul 30, 2004 | 4.958 | 5.017 | 4.950 | 5.003 | 489,551 | +0.06(+1.30%) |
Jul 29, 2004 | 4.971 | 4.987 | 4.908 | 4.939 | 513,846 | -0.03(-0.67%) |
Jul 28, 2004 | 4.970 | 4.994 | 4.874 | 4.973 | 651,925 | +0.02(+0.42%) |
Jul 27, 2004 | 4.881 | 4.970 | 4.881 | 4.952 | 627,224 | +0.07(+1.47%) |
Jul 26, 2004 | 4.921 | 4.973 | 4.861 | 4.880 | 560,412 | -0.05(-1.08%) |
Jul 23, 2004 | 5.036 | 5.036 | 4.907 | 4.933 | 1,096,125 | -0.10(-2.06%) |
Jul 22, 2004 | 5.169 | 5.169 | 5.037 | 5.037 | 532,878 | -0.11(-2.21%) |
Jul 21, 2004 | 5.303 | 5.308 | 5.149 | 5.150 | 933,346 | -0.15(-2.89%) |
Jul 20, 2004 | 5.255 | 5.310 | 5.248 | 5.303 | 380,222 | +0.05(+0.94%) |
Jul 19, 2004 | 5.211 | 5.284 | 5.180 | 5.254 | 461,206 | +0.06(+1.09%) |
Jul 16, 2004 | 5.237 | 5.269 | 5.196 | 5.197 | 326,772 | -0.02(-0.38%) |
Jul 15, 2004 | 5.211 | 5.273 | 5.194 | 5.217 | 556,363 | +0.04(+0.72%) |
Jul 14, 2004 | 5.201 | 5.217 | 5.161 | 5.180 | 397,228 | -0.01(-0.14%) |
Jul 13, 2004 | 5.216 | 5.223 | 5.180 | 5.187 | 628,034 | -0.03(-0.54%) |
Jul 12, 2004 | 5.174 | 5.222 | 5.155 | 5.216 | 501,698 | +0.07(+1.42%) |
Jul 09, 2004 | 5.155 | 5.205 | 5.132 | 5.143 | 424,358 | -0.00(-0.10%) |
Jul 08, 2004 | 5.211 | 5.233 | 5.137 | 5.148 | 717,117 | -0.09(-1.74%) |
Jul 07, 2004 | 5.159 | 5.239 | 5.159 | 5.239 | 483,477 | +0.08(+1.58%) |
Jul 06, 2004 | 5.263 | 5.273 | 5.105 | 5.158 | 488,741 | -0.11(-2.02%) |
Jul 02, 2004 | 5.132 | 5.264 | 5.122 | 5.264 | 529,638 | +0.14(+2.72%) |
Jul 01, 2004 | 5.153 | 5.165 | 5.064 | 5.124 | 514,251 | -0.03(-0.55%) |
Jun 30, 2004 | 5.081 | 5.154 | 5.047 | 5.153 | 917,959 | +0.09(+1.81%) |
Jun 29, 2004 | 5.248 | 5.260 | 5.048 | 5.061 | 1,062,516 | -0.21(-3.98%) |
Jun 28, 2004 | 5.285 | 5.286 | 5.217 | 5.271 | 730,480 | +0.04(+0.68%) |
Jun 25, 2004 | 5.279 | 5.342 | 5.223 | 5.236 | 5,675,798 | +0.02(+0.40%) |
Jun 24, 2004 | 5.202 | 5.244 | 5.195 | 5.215 | 642,612 | +0.01(+0.19%) |
Jun 23, 2004 | 5.186 | 5.216 | 5.180 | 5.205 | 636,133 | -0.01(-0.24%) |
Jun 22, 2004 | 5.181 | 5.223 | 5.152 | 5.217 | 824,017 | +0.04(+0.69%) |
Jun 21, 2004 | 5.143 | 5.185 | 5.124 | 5.181 | 447,439 | +0.01(+0.26%) |
Jun 18, 2004 | 5.112 | 5.170 | 5.085 | 5.168 | 901,762 | +0.06(+1.21%) |
Jun 17, 2004 | 4.989 | 5.115 | 4.989 | 5.106 | 593,211 | +0.09(+1.75%) |
Jun 16, 2004 | 4.952 | 5.048 | 4.918 | 5.018 | 636,943 | +0.08(+1.65%) |
Jun 15, 2004 | 4.948 | 4.968 | 4.884 | 4.937 | 644,636 | +0.03(+0.58%) |
Jun 14, 2004 | 4.939 | 4.944 | 4.868 | 4.908 | 682,699 | -0.02(-0.50%) |
Jun 10, 2004 | 4.933 | 4.948 | 4.905 | 4.933 | 552,719 | +0.01(+0.13%) |
Jun 09, 2004 | 4.921 | 4.948 | 4.908 | 4.927 | 679,055 | +0.01(+0.13%) |
Jun 08, 2004 | 4.939 | 4.940 | 4.902 | 4.921 | 485,906 | -0.03(-0.62%) |
Jun 07, 2004 | 4.847 | 4.959 | 4.847 | 4.952 | 522,754 | +0.01(+0.30%) |
Jun 04, 2004 | 4.911 | 4.964 | 4.911 | 4.937 | 304,096 | +0.03(+0.53%) |
Jun 03, 2004 | 4.896 | 4.939 | 4.896 | 4.911 | 357,141 | -0.02(-0.33%) |
Jun 02, 2004 | 4.877 | 4.958 | 4.877 | 4.927 | 665,287 | +0.04(+0.88%) |
Jun 01, 2004 | 4.927 | 4.927 | 4.844 | 4.884 | 495,625 | -0.05(-1.00%) |
May 28, 2004 | 4.915 | 4.952 | 4.900 | 4.933 | 499,674 | +0.02(+0.50%) |
May 27, 2004 | 4.964 | 4.964 | 4.877 | 4.908 | 515,466 | -0.03(-0.62%) |
May 26, 2004 | 4.877 | 4.945 | 4.844 | 4.939 | 574,989 | +0.06(+1.32%) |
May 25, 2004 | 4.779 | 4.876 | 4.774 | 4.875 | 449,059 | +0.06(+1.23%) |
May 24, 2004 | 4.754 | 4.816 | 4.754 | 4.816 | 455,132 | +0.04(+0.91%) |
May 21, 2004 | 4.728 | 4.785 | 4.728 | 4.773 | 421,119 | +0.04(+0.91%) |
May 20, 2004 | 4.635 | 4.731 | 4.635 | 4.729 | 394,799 | +0.11(+2.32%) |
May 19, 2004 | 4.806 | 4.822 | 4.622 | 4.622 | 491,980 | -0.15(-3.21%) |
May 18, 2004 | 4.685 | 4.775 | 4.659 | 4.775 | 541,381 | +0.12(+2.60%) |
May 17, 2004 | 4.684 | 4.693 | 4.597 | 4.654 | 979,507 | -0.03(-0.63%) |
May 14, 2004 | 4.661 | 4.717 | 4.600 | 4.684 | 362,000 | +0.07(+1.55%) |
May 13, 2004 | 4.544 | 4.649 | 4.544 | 4.612 | 1,106,653 | +0.02(+0.48%) |
May 12, 2004 | 4.593 | 4.601 | 4.519 | 4.590 | 424,358 | +0.02(+0.49%) |
May 11, 2004 | 4.451 | 4.626 | 4.451 | 4.568 | 880,301 | +0.09(+2.04%) |
May 10, 2004 | 4.569 | 4.572 | 4.367 | 4.476 | 1,501,452 | -0.08(-1.79%) |
May 07, 2004 | 4.744 | 4.744 | 4.558 | 4.558 | 1,229,344 | -0.22(-4.70%) |
May 06, 2004 | 4.766 | 4.791 | 4.666 | 4.782 | 689,178 | +0.00(+0.08%) |
May 05, 2004 | 4.850 | 4.853 | 4.779 | 4.779 | 545,025 | -0.04(-0.90%) |
May 04, 2004 | 4.765 | 4.876 | 4.765 | 4.822 | 970,599 | +0.03(+0.54%) |