Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.217 | 5.294 | 5.163 | 5.217 | 1,555,575 | +0.01(+0.27%) |
Apr 28, 2005 | 5.254 | 5.280 | 5.203 | 5.203 | 1,752,126 | -0.07(-1.34%) |
Apr 27, 2005 | 5.292 | 5.312 | 5.252 | 5.274 | 1,696,676 | -0.11(-2.10%) |
Apr 26, 2005 | 5.449 | 5.454 | 5.383 | 5.387 | 1,894,217 | -0.05(-1.00%) |
Apr 25, 2005 | 5.433 | 5.454 | 5.415 | 5.441 | 1,864,512 | +0.04(+0.71%) |
Apr 22, 2005 | 5.393 | 5.427 | 5.361 | 5.403 | 1,703,112 | +0.04(+0.83%) |
Apr 21, 2005 | 5.338 | 5.409 | 5.312 | 5.359 | 2,264,545 | +0.07(+1.26%) |
Apr 20, 2005 | 5.338 | 5.351 | 5.288 | 5.292 | 1,576,864 | -0.02(-0.42%) |
Apr 19, 2005 | 5.229 | 5.316 | 5.187 | 5.314 | 1,512,502 | +0.13(+2.45%) |
Apr 18, 2005 | 5.050 | 5.193 | 5.050 | 5.187 | 1,802,625 | +0.15(+2.88%) |
Apr 15, 2005 | 5.100 | 5.163 | 5.003 | 5.042 | 2,147,209 | -0.06(-1.15%) |
Apr 14, 2005 | 5.124 | 5.175 | 5.080 | 5.100 | 1,564,982 | -0.04(-0.79%) |
Apr 13, 2005 | 5.155 | 5.248 | 5.128 | 5.140 | 1,588,251 | -0.04(-0.74%) |
Apr 12, 2005 | 5.211 | 5.231 | 5.126 | 5.179 | 1,431,802 | -0.01(-0.23%) |
Apr 11, 2005 | 5.254 | 5.274 | 5.187 | 5.191 | 1,799,655 | -0.06(-1.15%) |
Apr 08, 2005 | 5.353 | 5.357 | 5.223 | 5.252 | 1,439,229 | -0.08(-1.59%) |
Apr 07, 2005 | 5.359 | 5.359 | 5.274 | 5.336 | 2,321,976 | -0.01(-0.26%) |
Apr 06, 2005 | 5.231 | 5.351 | 5.220 | 5.351 | 2,110,077 | +0.10(+1.96%) |
Apr 05, 2005 | 5.217 | 5.282 | 5.217 | 5.248 | 2,386,337 | +0.03(+0.62%) |
Apr 04, 2005 | 5.274 | 5.274 | 5.185 | 5.215 | 2,071,955 | -0.03(-0.50%) |
Apr 01, 2005 | 5.241 | 5.264 | 5.175 | 5.241 | 2,252,168 | +0.05(+0.97%) |
Mar 31, 2005 | 5.062 | 5.199 | 5.062 | 5.191 | 2,374,455 | +0.15(+2.92%) |
Mar 30, 2005 | 5.009 | 5.080 | 5.009 | 5.044 | 2,061,063 | +0.05(+0.93%) |
Mar 29, 2005 | 5.082 | 5.118 | 4.981 | 4.997 | 2,724,980 | -0.08(-1.67%) |
Mar 28, 2005 | 5.050 | 5.110 | 5.050 | 5.082 | 3,480,983 | +0.09(+1.82%) |
Mar 24, 2005 | 4.947 | 5.050 | 4.945 | 4.991 | 3,281,462 | +0.08(+1.60%) |
Mar 23, 2005 | 5.136 | 5.136 | 4.831 | 4.912 | 7,651,133 | -0.22(-4.36%) |
Mar 22, 2005 | 5.219 | 5.231 | 5.118 | 5.136 | 2,443,273 | -0.06(-1.20%) |
Mar 21, 2005 | 5.292 | 5.308 | 5.161 | 5.199 | 2,806,670 | -0.08(-1.45%) |
Mar 18, 2005 | 5.274 | 5.302 | 5.171 | 5.276 | 2,580,908 | -0.00(-0.04%) |
Mar 17, 2005 | 5.161 | 5.292 | 5.140 | 5.278 | 2,142,753 | +0.12(+2.23%) |
Mar 16, 2005 | 5.233 | 5.282 | 4.676 | 5.163 | 4,047,367 | -0.12(-2.26%) |
Mar 15, 2005 | 5.353 | 5.353 | 5.211 | 5.282 | 2,968,069 | -0.06(-1.06%) |
Mar 14, 2005 | 5.357 | 5.383 | 5.286 | 5.338 | 2,093,244 | -0.02(-0.30%) |
Mar 11, 2005 | 5.369 | 5.411 | 5.324 | 5.355 | 1,764,008 | -0.01(-0.26%) |
Mar 10, 2005 | 5.375 | 5.387 | 5.314 | 5.369 | 3,243,835 | -0.01(-0.15%) |
Mar 09, 2005 | 5.443 | 5.454 | 5.332 | 5.377 | 3,177,493 | -0.07(-1.30%) |
Mar 08, 2005 | 5.472 | 5.482 | 5.427 | 5.447 | 1,648,652 | -0.02(-0.44%) |
Mar 07, 2005 | 5.456 | 5.488 | 5.423 | 5.472 | 1,714,994 | +0.02(+0.30%) |
Mar 04, 2005 | 5.474 | 5.486 | 5.437 | 5.456 | 3,947,854 | -0.00(-0.04%) |
Mar 03, 2005 | 5.466 | 5.474 | 5.445 | 5.458 | 3,305,721 | +0.00(+0.07%) |
Mar 02, 2005 | 5.464 | 5.464 | 5.399 | 5.454 | 2,617,545 | +0.01(+0.15%) |
Mar 01, 2005 | 5.472 | 5.472 | 5.407 | 5.445 | 2,855,188 | +0.05(+0.90%) |
Feb 28, 2005 | 5.482 | 5.482 | 5.306 | 5.397 | 2,896,281 | -0.05(-0.89%) |
Feb 25, 2005 | 5.458 | 5.474 | 5.425 | 5.445 | 2,910,639 | +0.01(+0.15%) |
Feb 24, 2005 | 5.449 | 5.464 | 5.369 | 5.437 | 2,855,684 | +0.00(+0.07%) |
Feb 23, 2005 | 5.403 | 5.454 | 5.373 | 5.433 | 2,953,216 | +0.08(+1.47%) |
Feb 22, 2005 | 5.454 | 5.454 | 5.351 | 5.355 | 3,576,041 | -0.10(-1.81%) |
Feb 18, 2005 | 5.447 | 5.468 | 5.433 | 5.454 | 4,391,951 | -0.01(-0.18%) |
Feb 17, 2005 | 5.464 | 5.482 | 5.445 | 5.464 | 3,867,154 | +0.00(+0.04%) |
Feb 16, 2005 | 5.464 | 5.464 | 5.443 | 5.462 | 3,132,934 | +0.00(+0.07%) |
Feb 15, 2005 | 5.443 | 5.472 | 5.443 | 5.458 | 3,395,333 | +0.01(+0.26%) |
Feb 14, 2005 | 5.445 | 5.458 | 5.441 | 5.443 | 4,224,115 | +0.00(+0.00%) |
Feb 11, 2005 | 5.443 | 5.464 | 5.423 | 5.443 | 22,815,270 | -0.02(-0.37%) |
Feb 10, 2005 | 5.357 | 5.502 | 5.346 | 5.464 | 4,058,754 | +0.12(+2.19%) |
Feb 09, 2005 | 5.264 | 5.351 | 5.227 | 5.346 | 3,855,767 | +0.08(+1.61%) |
Feb 08, 2005 | 5.256 | 5.302 | 5.171 | 5.262 | 4,887,536 | -0.07(-1.40%) |
Feb 07, 2005 | 5.504 | 5.530 | 5.310 | 5.336 | 3,285,422 | -0.17(-3.01%) |
Feb 04, 2005 | 5.516 | 5.553 | 5.423 | 5.502 | 2,615,069 | -0.01(-0.15%) |
Feb 03, 2005 | 5.631 | 5.726 | 5.443 | 5.510 | 2,269,001 | -0.08(-1.52%) |
Feb 02, 2005 | 5.522 | 5.595 | 5.496 | 5.595 | 2,113,542 | +0.09(+1.58%) |
Feb 01, 2005 | 5.565 | 5.565 | 5.439 | 5.508 | 2,308,608 | -0.03(-0.51%) |
Jan 31, 2005 | 5.367 | 5.536 | 5.334 | 5.536 | 2,973,020 | +0.15(+2.85%) |
Jan 28, 2005 | 5.437 | 5.441 | 5.324 | 5.383 | 3,105,209 | -0.02(-0.41%) |
Jan 27, 2005 | 5.361 | 5.431 | 5.314 | 5.405 | 2,685,867 | -0.03(-0.56%) |
Jan 26, 2005 | 5.454 | 5.474 | 5.425 | 5.435 | 2,903,707 | -0.03(-0.52%) |
Jan 25, 2005 | 5.536 | 5.536 | 5.417 | 5.464 | 2,419,013 | -0.07(-1.31%) |
Jan 24, 2005 | 5.593 | 5.593 | 5.494 | 5.536 | 2,373,465 | -0.02(-0.33%) |
Jan 21, 2005 | 5.512 | 5.591 | 5.488 | 5.555 | 2,959,158 | +0.05(+0.84%) |
Jan 20, 2005 | 5.490 | 5.534 | 5.413 | 5.508 | 3,923,099 | +0.02(+0.33%) |
Jan 19, 2005 | 5.520 | 5.555 | 5.476 | 5.490 | 4,023,108 | +0.00(+0.00%) |
Jan 18, 2005 | 5.454 | 5.555 | 5.445 | 5.490 | 5,076,661 | +0.07(+1.23%) |
Jan 14, 2005 | 5.395 | 5.431 | 5.373 | 5.423 | 3,111,645 | +0.05(+0.94%) |
Jan 13, 2005 | 5.409 | 5.411 | 5.314 | 5.373 | 3,005,201 | -0.01(-0.19%) |
Jan 12, 2005 | 5.452 | 5.454 | 5.359 | 5.383 | 4,755,842 | +0.02(+0.41%) |
Jan 11, 2005 | 5.252 | 5.383 | 5.211 | 5.361 | 3,610,697 | +0.11(+2.12%) |
Jan 10, 2005 | 5.250 | 5.310 | 5.187 | 5.250 | 4,581,075 | +0.03(+0.62%) |
Jan 07, 2005 | 5.151 | 5.233 | 5.120 | 5.217 | 3,865,669 | +0.07(+1.45%) |
Jan 06, 2005 | 5.066 | 5.157 | 5.019 | 5.142 | 3,550,791 | +0.10(+2.04%) |
Jan 05, 2005 | 5.080 | 5.140 | 5.025 | 5.039 | 3,854,777 | -0.07(-1.38%) |
Jan 04, 2005 | 5.159 | 5.159 | 5.070 | 5.110 | 3,272,550 | -0.01(-0.20%) |
Jan 03, 2005 | 5.191 | 5.191 | 5.098 | 5.120 | 3,443,356 | -0.10(-1.97%) |
Dec 31, 2004 | 5.191 | 5.250 | 5.181 | 5.223 | 1,556,565 | +0.01(+0.23%) |
Dec 30, 2004 | 5.191 | 5.239 | 5.159 | 5.211 | 1,816,983 | +0.03(+0.66%) |
Dec 29, 2004 | 5.054 | 5.179 | 5.054 | 5.177 | 2,319,500 | +0.12(+2.27%) |
Dec 28, 2004 | 5.086 | 5.086 | 5.039 | 5.062 | 3,912,702 | -0.01(-0.16%) |
Dec 27, 2004 | 5.110 | 5.126 | 5.046 | 5.070 | 1,527,355 | -0.03(-0.52%) |
Dec 23, 2004 | 5.070 | 5.126 | 5.060 | 5.096 | 1,057,018 | +0.03(+0.52%) |
Dec 22, 2004 | 5.092 | 5.134 | 5.029 | 5.070 | 2,018,980 | -0.01(-0.28%) |
Dec 21, 2004 | 5.003 | 5.088 | 4.999 | 5.084 | 2,090,768 | +0.09(+1.82%) |
Dec 20, 2004 | 5.048 | 5.056 | 4.967 | 4.993 | 2,124,434 | -0.02(-0.44%) |
Dec 17, 2004 | 4.930 | 5.015 | 4.928 | 5.015 | 1,954,123 | +0.07(+1.35%) |
Dec 16, 2004 | 4.949 | 4.981 | 4.928 | 4.949 | 1,950,162 | -0.00(-0.08%) |
Dec 15, 2004 | 4.959 | 4.985 | 4.941 | 4.953 | 1,665,980 | +0.01(+0.29%) |
Dec 14, 2004 | 4.945 | 4.979 | 4.928 | 4.938 | 1,787,277 | -0.00(-0.04%) |
Dec 13, 2004 | 4.947 | 4.983 | 4.920 | 4.941 | 2,060,073 | -0.00(-0.08%) |
Dec 10, 2004 | 4.959 | 5.009 | 4.930 | 4.945 | 1,711,529 | +0.02(+0.49%) |
Dec 09, 2004 | 4.888 | 4.951 | 4.868 | 4.920 | 2,639,824 | +0.06(+1.16%) |
Dec 08, 2004 | 4.817 | 4.884 | 4.771 | 4.864 | 3,540,394 | +0.05(+0.96%) |
Dec 07, 2004 | 4.848 | 4.864 | 4.809 | 4.817 | 3,017,578 | +0.02(+0.42%) |
Dec 06, 2004 | 4.813 | 4.835 | 4.771 | 4.797 | 3,893,394 | -0.01(-0.17%) |
Dec 03, 2004 | 4.799 | 4.848 | 4.793 | 4.805 | 3,865,174 | -0.01(-0.21%) |
Dec 02, 2004 | 4.906 | 4.916 | 4.716 | 4.815 | 4,587,016 | -0.08(-1.61%) |
Dec 01, 2004 | 4.949 | 4.961 | 4.860 | 4.894 | 2,571,006 | -0.05(-1.06%) |
Nov 30, 2004 | 4.985 | 4.985 | 4.920 | 4.947 | 2,583,384 | -0.04(-0.77%) |
Nov 29, 2004 | 5.134 | 5.134 | 4.959 | 4.985 | 3,995,878 | -0.11(-2.18%) |
Nov 26, 2004 | 5.102 | 5.124 | 5.084 | 5.096 | 1,089,199 | +0.02(+0.40%) |
Nov 24, 2004 | 5.048 | 5.078 | 5.009 | 5.076 | 4,113,709 | +0.04(+0.76%) |
Nov 23, 2004 | 4.959 | 5.037 | 4.959 | 5.037 | 2,818,552 | +0.05(+0.97%) |
Nov 22, 2004 | 4.898 | 4.995 | 4.898 | 4.989 | 2,654,182 | +0.08(+1.69%) |
Nov 19, 2004 | 4.868 | 4.934 | 4.868 | 4.906 | 2,545,757 | +0.04(+0.75%) |
Nov 18, 2004 | 4.872 | 4.890 | 4.840 | 4.870 | 2,064,033 | -0.02(-0.45%) |
Nov 17, 2004 | 4.892 | 4.906 | 4.862 | 4.892 | 2,297,716 | +0.02(+0.41%) |
Nov 16, 2004 | 4.884 | 4.886 | 4.833 | 4.872 | 2,099,680 | +0.00(+0.08%) |
Nov 15, 2004 | 4.874 | 4.914 | 4.846 | 4.868 | 2,050,666 | -0.04(-0.90%) |
Nov 12, 2004 | 4.898 | 4.918 | 4.870 | 4.912 | 2,687,353 | +0.03(+0.54%) |
Nov 11, 2004 | 4.842 | 4.906 | 4.827 | 4.886 | 2,418,023 | +0.05(+0.96%) |
Nov 10, 2004 | 4.777 | 4.859 | 4.775 | 4.840 | 1,801,140 | +0.04(+0.88%) |
Nov 09, 2004 | 4.842 | 4.848 | 4.777 | 4.797 | 1,807,081 | -0.05(-0.96%) |
Nov 08, 2004 | 4.886 | 4.888 | 4.787 | 4.844 | 2,355,147 | -0.04(-0.83%) |
Nov 05, 2004 | 4.862 | 4.888 | 4.785 | 4.884 | 3,234,428 | +0.04(+0.92%) |
Nov 04, 2004 | 4.805 | 4.864 | 4.728 | 4.840 | 3,626,045 | +0.03(+0.71%) |
Nov 03, 2004 | 4.765 | 4.823 | 4.747 | 4.805 | 2,439,312 | +0.14(+2.90%) |
Nov 02, 2004 | 4.739 | 4.797 | 4.660 | 4.670 | 3,668,623 | +0.01(+0.26%) |
Nov 01, 2004 | 4.737 | 4.743 | 4.638 | 4.658 | 4,160,248 | +0.00(+0.00%) |
Oct 29, 2004 | 4.688 | 4.700 | 4.615 | 4.658 | 2,764,092 | +0.00(+0.04%) |
Oct 28, 2004 | 4.718 | 4.734 | 4.617 | 4.656 | 2,321,481 | -0.05(-1.03%) |
Oct 27, 2004 | 4.757 | 4.757 | 4.690 | 4.704 | 2,951,236 | -0.14(-2.92%) |
Oct 26, 2004 | 4.781 | 4.846 | 4.779 | 4.846 | 2,454,165 | +0.06(+1.18%) |
Oct 25, 2004 | 4.793 | 4.803 | 4.741 | 4.789 | 2,229,889 | +0.02(+0.34%) |
Oct 22, 2004 | 4.797 | 4.797 | 4.747 | 4.773 | 2,087,303 | -0.02(-0.38%) |
Oct 21, 2004 | 4.741 | 4.793 | 4.696 | 4.791 | 2,356,632 | +0.07(+1.45%) |
Oct 20, 2004 | 4.741 | 4.767 | 4.688 | 4.722 | 2,201,669 | +0.00(+0.04%) |
Oct 19, 2004 | 4.666 | 4.745 | 4.660 | 4.720 | 2,491,297 | +0.05(+0.99%) |
Oct 18, 2004 | 4.777 | 4.783 | 4.648 | 4.674 | 2,586,849 | -0.07(-1.49%) |
Oct 15, 2004 | 4.777 | 4.793 | 4.716 | 4.745 | 1,855,600 | -0.00(-0.04%) |
Oct 14, 2004 | 4.745 | 4.795 | 4.722 | 4.747 | 3,529,007 | +0.02(+0.34%) |
Oct 13, 2004 | 4.765 | 4.765 | 4.591 | 4.730 | 4,000,829 | +0.02(+0.47%) |
Oct 12, 2004 | 4.712 | 4.726 | 4.650 | 4.708 | 3,810,219 | -0.02(-0.43%) |
Oct 11, 2004 | 4.751 | 4.751 | 4.696 | 4.728 | 2,876,972 | -0.02(-0.43%) |
Oct 08, 2004 | 4.761 | 4.815 | 4.741 | 4.749 | 3,902,801 | -0.03(-0.68%) |
Oct 07, 2004 | 4.694 | 4.781 | 4.666 | 4.781 | 4,256,296 | +0.08(+1.81%) |
Oct 06, 2004 | 4.682 | 4.747 | 4.676 | 4.696 | 5,575,713 | +0.01(+0.30%) |
Oct 05, 2004 | 4.726 | 4.769 | 4.660 | 4.682 | 4,965,761 | -0.01(-0.13%) |
Oct 04, 2004 | 4.799 | 4.866 | 4.670 | 4.688 | 6,071,794 | -0.07(-1.53%) |
Oct 01, 2004 | 4.696 | 4.767 | 4.662 | 4.761 | 2,932,423 | +0.08(+1.68%) |
Sep 30, 2004 | 4.706 | 4.739 | 4.668 | 4.682 | 1,908,080 | +0.00(+0.04%) |
Sep 29, 2004 | 4.749 | 4.787 | 4.648 | 4.680 | 2,571,006 | -0.06(-1.19%) |
Sep 28, 2004 | 4.646 | 4.737 | 4.646 | 4.737 | 2,816,571 | +0.11(+2.31%) |
Sep 27, 2004 | 4.595 | 4.646 | 4.583 | 4.629 | 1,805,596 | +0.03(+0.75%) |
Sep 24, 2004 | 4.565 | 4.636 | 4.541 | 4.595 | 2,157,110 | +0.03(+0.66%) |
Sep 23, 2004 | 4.514 | 4.575 | 4.508 | 4.565 | 1,743,709 | +0.02(+0.49%) |
Sep 22, 2004 | 4.518 | 4.603 | 4.478 | 4.543 | 2,581,898 | +0.02(+0.54%) |
Sep 21, 2004 | 4.488 | 4.621 | 4.484 | 4.518 | 3,393,847 | +0.00(+0.09%) |
Sep 20, 2004 | 4.496 | 4.530 | 4.482 | 4.514 | 2,284,844 | +0.03(+0.68%) |
Sep 17, 2004 | 4.458 | 4.510 | 4.446 | 4.484 | 1,962,045 | +0.03(+0.59%) |
Sep 16, 2004 | 4.444 | 4.500 | 4.444 | 4.458 | 1,607,064 | -0.01(-0.27%) |
Sep 15, 2004 | 4.478 | 4.480 | 4.403 | 4.470 | 2,884,399 | -0.03(-0.63%) |
Sep 14, 2004 | 4.484 | 4.506 | 4.470 | 4.498 | 1,782,822 | +0.00(+0.00%) |
Sep 13, 2004 | 4.504 | 4.512 | 4.466 | 4.498 | 1,631,324 | +0.02(+0.41%) |
Sep 10, 2004 | 4.516 | 4.516 | 4.464 | 4.480 | 1,978,383 | -0.02(-0.36%) |
Sep 09, 2004 | 4.504 | 4.522 | 4.452 | 4.496 | 2,338,314 | +0.00(+0.09%) |
Sep 08, 2004 | 4.490 | 4.496 | 4.464 | 4.492 | 1,814,012 | +0.00(+0.09%) |
Sep 07, 2004 | 4.539 | 4.551 | 4.454 | 4.488 | 2,436,342 | -0.05(-1.07%) |
Sep 03, 2004 | 4.543 | 4.545 | 4.484 | 4.537 | 1,580,825 | +0.01(+0.27%) |
Sep 02, 2004 | 4.512 | 4.543 | 4.490 | 4.524 | 2,399,705 | +0.03(+0.63%) |
Sep 01, 2004 | 4.522 | 4.522 | 4.470 | 4.496 | 2,054,131 | -0.01(-0.13%) |
Aug 31, 2004 | 4.385 | 4.502 | 4.381 | 4.502 | 3,025,500 | +0.08(+1.78%) |
Aug 30, 2004 | 4.444 | 4.454 | 4.411 | 4.423 | 2,223,453 | -0.02(-0.36%) |
Aug 27, 2004 | 4.423 | 4.444 | 4.387 | 4.440 | 2,480,405 | +0.02(+0.55%) |
Aug 26, 2004 | 4.359 | 4.429 | 4.345 | 4.415 | 2,520,012 | +0.07(+1.72%) |
Aug 25, 2004 | 4.341 | 4.381 | 4.324 | 4.341 | 2,920,540 | +0.00(+0.05%) |
Aug 24, 2004 | 4.318 | 4.347 | 4.304 | 4.339 | 2,777,954 | +0.02(+0.51%) |
Aug 23, 2004 | 4.381 | 4.393 | 4.308 | 4.316 | 4,596,918 | -0.01(-0.23%) |
Aug 20, 2004 | 4.284 | 4.331 | 4.262 | 4.326 | 2,465,552 | +0.05(+1.13%) |
Aug 19, 2004 | 4.221 | 4.290 | 4.191 | 4.278 | 4,298,378 | +0.07(+1.63%) |
Aug 18, 2004 | 4.195 | 4.230 | 4.187 | 4.209 | 3,438,901 | +0.01(+0.34%) |
Aug 17, 2004 | 4.169 | 4.199 | 4.149 | 4.195 | 2,695,274 | +0.02(+0.58%) |
Aug 16, 2004 | 4.139 | 4.177 | 4.137 | 4.171 | 3,034,906 | +0.05(+1.27%) |
Aug 13, 2004 | 4.118 | 4.135 | 4.094 | 4.118 | 2,320,490 | +0.02(+0.54%) |
Aug 12, 2004 | 4.102 | 4.118 | 4.090 | 4.096 | 2,327,917 | -0.01(-0.15%) |
Aug 11, 2004 | 4.131 | 4.133 | 4.092 | 4.102 | 3,406,225 | -0.04(-0.88%) |
Aug 10, 2004 | 4.139 | 4.159 | 4.092 | 4.139 | 4,298,378 | +0.01(+0.24%) |
Aug 09, 2004 | 4.098 | 4.139 | 4.082 | 4.129 | 3,843,885 | +0.04(+1.09%) |
Aug 06, 2004 | 4.080 | 4.100 | 4.078 | 4.084 | 5,252,418 | +0.00(+0.10%) |
Aug 05, 2004 | 4.080 | 4.114 | 4.080 | 4.080 | 20,218,520 | +0.00(+0.00%) |
Aug 04, 2004 | 4.120 | 4.122 | 4.080 | 4.080 | 3,389,887 | -0.05(-1.13%) |
Aug 03, 2004 | 4.169 | 4.169 | 4.080 | 4.127 | 2,337,819 | -0.03(-0.63%) |
Aug 02, 2004 | 4.165 | 4.165 | 4.096 | 4.153 | 1,980,363 | -0.04(-0.92%) |
Jul 30, 2004 | 4.230 | 4.252 | 4.175 | 4.191 | 2,190,777 | -0.03(-0.72%) |
Jul 29, 2004 | 4.242 | 4.288 | 4.211 | 4.221 | 1,734,303 | -0.01(-0.24%) |
Jul 28, 2004 | 4.252 | 4.292 | 4.209 | 4.232 | 1,735,788 | -0.14(-3.23%) |
Jul 27, 2004 | 4.302 | 4.391 | 4.302 | 4.373 | 1,660,039 | +0.07(+1.69%) |
Jul 26, 2004 | 4.508 | 4.514 | 4.242 | 4.300 | 3,271,065 | -0.21(-4.57%) |
Jul 23, 2004 | 4.551 | 4.573 | 4.502 | 4.506 | 1,234,756 | -0.04(-0.98%) |
Jul 22, 2004 | 4.581 | 4.623 | 4.545 | 4.551 | 1,454,081 | -0.01(-0.22%) |
Jul 21, 2004 | 4.605 | 4.619 | 4.545 | 4.561 | 1,564,487 | -0.03(-0.66%) |
Jul 20, 2004 | 4.563 | 4.601 | 4.549 | 4.591 | 1,530,325 | +0.04(+0.89%) |
Jul 19, 2004 | 4.535 | 4.553 | 4.514 | 4.551 | 1,166,434 | +0.02(+0.36%) |
Jul 16, 2004 | 4.541 | 4.545 | 4.504 | 4.535 | 1,563,001 | +0.03(+0.72%) |
Jul 15, 2004 | 4.502 | 4.512 | 4.476 | 4.502 | 1,487,252 | +0.02(+0.36%) |
Jul 14, 2004 | 4.456 | 4.494 | 4.444 | 4.486 | 1,858,075 | +0.02(+0.36%) |
Jul 13, 2004 | 4.502 | 4.502 | 4.444 | 4.470 | 1,562,506 | +0.01(+0.14%) |
Jul 12, 2004 | 4.440 | 4.468 | 4.423 | 4.464 | 1,497,649 | +0.03(+0.73%) |
Jul 09, 2004 | 4.444 | 4.444 | 4.413 | 4.432 | 931,760 | -0.00(-0.05%) |
Jul 08, 2004 | 4.444 | 4.444 | 4.403 | 4.434 | 2,009,573 | -0.00(-0.05%) |
Jul 07, 2004 | 4.419 | 4.444 | 4.407 | 4.436 | 1,628,353 | +0.02(+0.50%) |
Jul 06, 2004 | 4.444 | 4.444 | 4.385 | 4.413 | 2,005,613 | -0.00(-0.05%) |
Jul 02, 2004 | 4.383 | 4.425 | 4.361 | 4.415 | 1,877,384 | +0.04(+0.83%) |
Jul 01, 2004 | 4.302 | 4.389 | 4.276 | 4.379 | 2,717,058 | +0.09(+2.02%) |
Jun 30, 2004 | 4.282 | 4.300 | 4.244 | 4.292 | 1,462,003 | +0.02(+0.47%) |
Jun 29, 2004 | 4.264 | 4.282 | 4.250 | 4.272 | 1,240,202 | -0.00(-0.05%) |
Jun 28, 2004 | 4.272 | 4.276 | 4.223 | 4.274 | 1,053,058 | +0.05(+1.24%) |
Jun 25, 2004 | 4.201 | 4.252 | 4.201 | 4.221 | 1,513,492 | -0.01(-0.24%) |
Jun 24, 2004 | 4.282 | 4.282 | 4.211 | 4.232 | 1,324,863 | -0.04(-0.90%) |
Jun 23, 2004 | 4.264 | 4.270 | 4.223 | 4.270 | 1,345,656 | +0.03(+0.67%) |
Jun 22, 2004 | 4.201 | 4.258 | 4.191 | 4.242 | 1,825,895 | +0.00(+0.10%) |
Jun 21, 2004 | 4.292 | 4.300 | 4.221 | 4.238 | 1,503,590 | -0.04(-0.99%) |
Jun 18, 2004 | 4.244 | 4.280 | 4.244 | 4.280 | 1,458,537 | +0.02(+0.47%) |
Jun 17, 2004 | 4.290 | 4.290 | 4.242 | 4.260 | 1,159,997 | -0.00(-0.09%) |
Jun 16, 2004 | 4.223 | 4.290 | 4.203 | 4.264 | 1,633,304 | +0.04(+1.00%) |
Jun 15, 2004 | 4.179 | 4.240 | 4.173 | 4.221 | 1,385,759 | +0.04(+0.92%) |
Jun 14, 2004 | 4.242 | 4.248 | 4.183 | 4.183 | 1,285,750 | -0.06(-1.38%) |
Jun 10, 2004 | 4.262 | 4.270 | 4.203 | 4.242 | 1,384,274 | +0.03(+0.62%) |
Jun 09, 2004 | 4.201 | 4.244 | 4.191 | 4.215 | 906,016 | -0.01(-0.33%) |
Jun 08, 2004 | 4.221 | 4.248 | 4.203 | 4.230 | 1,270,898 | -0.01(-0.19%) |
Jun 07, 2004 | 4.242 | 4.252 | 4.207 | 4.238 | 893,638 | +0.03(+0.62%) |
Jun 04, 2004 | 4.252 | 4.260 | 4.187 | 4.211 | 709,960 | +0.00(+0.00%) |
Jun 03, 2004 | 4.252 | 4.268 | 4.211 | 4.211 | 1,668,456 | -0.02(-0.48%) |
Jun 02, 2004 | 4.262 | 4.262 | 4.223 | 4.232 | 1,253,074 | -0.02(-0.57%) |
Jun 01, 2004 | 4.232 | 4.256 | 4.223 | 4.256 | 1,497,154 | +0.02(+0.57%) |
May 28, 2004 | 4.228 | 4.242 | 4.205 | 4.232 | 952,059 | +0.02(+0.48%) |
May 27, 2004 | 4.203 | 4.234 | 4.183 | 4.211 | 959,981 | -0.00(-0.10%) |
May 26, 2004 | 4.199 | 4.234 | 4.181 | 4.215 | 1,484,777 | +0.02(+0.38%) |
May 25, 2004 | 4.161 | 4.219 | 4.122 | 4.199 | 1,339,220 | +0.02(+0.53%) |
May 24, 2004 | 4.135 | 4.191 | 4.129 | 4.177 | 1,700,141 | +0.05(+1.32%) |
May 21, 2004 | 4.118 | 4.149 | 4.092 | 4.122 | 867,399 | +0.04(+0.89%) |
May 20, 2004 | 4.100 | 4.141 | 4.082 | 4.086 | 1,278,819 | -0.02(-0.49%) |
May 19, 2004 | 4.100 | 4.149 | 4.092 | 4.106 | 1,404,077 | -0.02(-0.39%) |
May 18, 2004 | 4.163 | 4.179 | 4.100 | 4.122 | 1,669,941 | -0.03(-0.73%) |
May 17, 2004 | 4.141 | 4.157 | 4.118 | 4.153 | 1,535,771 | +0.01(+0.34%) |
May 14, 2004 | 4.139 | 4.177 | 4.133 | 4.139 | 1,908,575 | +0.01(+0.15%) |
May 13, 2004 | 4.120 | 4.145 | 4.112 | 4.133 | 1,712,519 | +0.01(+0.29%) |
May 12, 2004 | 4.139 | 4.161 | 4.100 | 4.120 | 2,036,308 | -0.01(-0.24%) |
May 11, 2004 | 4.139 | 4.201 | 4.110 | 4.131 | 3,406,225 | +0.09(+2.25%) |
May 10, 2004 | 4.133 | 4.141 | 4.040 | 4.040 | 5,638,094 | -0.14(-3.43%) |
May 07, 2004 | 4.197 | 4.242 | 4.169 | 4.183 | 2,780,430 | -0.04(-0.91%) |
May 06, 2004 | 4.221 | 4.240 | 4.161 | 4.221 | 2,527,933 | -0.02(-0.43%) |
May 05, 2004 | 4.240 | 4.248 | 4.201 | 4.240 | 3,907,752 | +0.03(+0.67%) |
May 04, 2004 | 4.213 | 4.221 | 4.179 | 4.211 | 2,836,375 | -0.01(-0.33%) |