Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.805 | 6.908 | 6.593 | 6.695 | 11,900,798 | -0.07(-1.05%) |
Apr 28, 2005 | 6.849 | 6.880 | 6.739 | 6.766 | 5,819,100 | -0.13(-1.94%) |
Apr 27, 2005 | 7.045 | 7.045 | 6.790 | 6.900 | 9,225,502 | -0.14(-2.01%) |
Apr 26, 2005 | 7.187 | 7.230 | 7.030 | 7.041 | 5,696,063 | -0.15(-2.03%) |
Apr 25, 2005 | 7.140 | 7.277 | 7.100 | 7.187 | 6,352,176 | +0.11(+1.50%) |
Apr 22, 2005 | 7.081 | 7.234 | 6.998 | 7.081 | 9,918,984 | +0.01(+0.11%) |
Apr 21, 2005 | 6.884 | 7.081 | 6.841 | 7.073 | 7,932,340 | +0.26(+3.81%) |
Apr 20, 2005 | 6.982 | 7.049 | 6.801 | 6.813 | 8,932,653 | -0.14(-2.04%) |
Apr 19, 2005 | 6.758 | 6.998 | 6.754 | 6.955 | 8,338,058 | +0.23(+3.39%) |
Apr 18, 2005 | 6.526 | 6.746 | 6.404 | 6.727 | 10,869,980 | +0.22(+3.32%) |
Apr 15, 2005 | 6.825 | 6.876 | 6.471 | 6.510 | 17,375,700 | -0.31(-4.61%) |
Apr 14, 2005 | 7.034 | 7.057 | 6.746 | 6.825 | 13,912,863 | -0.18(-2.64%) |
Apr 13, 2005 | 7.108 | 7.179 | 6.982 | 7.010 | 8,814,954 | -0.12(-1.66%) |
Apr 12, 2005 | 7.171 | 7.183 | 7.014 | 7.128 | 9,931,186 | -0.09(-1.25%) |
Apr 11, 2005 | 7.175 | 7.273 | 7.093 | 7.218 | 7,283,598 | +0.02(+0.27%) |
Apr 08, 2005 | 7.376 | 7.415 | 7.187 | 7.199 | 4,287,999 | -0.17(-2.35%) |
Apr 07, 2005 | 7.494 | 7.565 | 7.340 | 7.372 | 7,604,156 | -0.10(-1.37%) |
Apr 06, 2005 | 7.451 | 7.506 | 7.321 | 7.474 | 6,088,561 | +0.06(+0.80%) |
Apr 05, 2005 | 7.395 | 7.431 | 7.360 | 7.415 | 7,439,429 | +0.05(+0.64%) |
Apr 04, 2005 | 7.525 | 7.596 | 7.356 | 7.368 | 9,565,888 | -0.13(-1.73%) |
Apr 01, 2005 | 7.447 | 7.513 | 7.352 | 7.498 | 8,046,734 | +0.10(+1.33%) |
Mar 31, 2005 | 7.254 | 7.454 | 7.203 | 7.399 | 10,589,079 | +0.24(+3.35%) |
Mar 30, 2005 | 7.081 | 7.167 | 6.892 | 7.159 | 9,629,948 | +0.10(+1.45%) |
Mar 29, 2005 | 7.234 | 7.325 | 7.034 | 7.057 | 9,764,933 | -0.19(-2.66%) |
Mar 28, 2005 | 7.399 | 7.458 | 7.250 | 7.250 | 7,909,715 | -0.13(-1.71%) |
Mar 24, 2005 | 7.254 | 7.411 | 7.234 | 7.376 | 9,472,593 | +0.17(+2.35%) |
Mar 23, 2005 | 7.195 | 7.297 | 7.136 | 7.207 | 11,085,550 | -0.04(-0.49%) |
Mar 22, 2005 | 7.395 | 7.443 | 7.195 | 7.242 | 8,321,788 | -0.15(-2.07%) |
Mar 21, 2005 | 7.454 | 7.454 | 7.277 | 7.395 | 7,916,833 | -0.03(-0.42%) |
Mar 18, 2005 | 7.415 | 7.486 | 7.317 | 7.427 | 11,764,034 | +0.01(+0.16%) |
Mar 17, 2005 | 7.254 | 7.447 | 7.254 | 7.415 | 9,855,686 | +0.23(+3.23%) |
Mar 16, 2005 | 7.258 | 7.321 | 7.171 | 7.183 | 6,298,538 | -0.07(-1.03%) |
Mar 15, 2005 | 7.395 | 7.435 | 7.250 | 7.258 | 11,179,099 | -0.06(-0.81%) |
Mar 14, 2005 | 7.179 | 7.329 | 7.116 | 7.317 | 13,965,993 | +0.28(+3.97%) |
Mar 11, 2005 | 6.959 | 7.116 | 6.959 | 7.038 | 9,481,999 | +0.04(+0.56%) |
Mar 10, 2005 | 7.301 | 7.309 | 6.939 | 6.998 | 13,718,647 | -0.31(-4.30%) |
Mar 09, 2005 | 7.407 | 7.470 | 7.305 | 7.313 | 12,882,808 | -0.11(-1.54%) |
Mar 08, 2005 | 7.565 | 7.592 | 7.407 | 7.427 | 7,925,731 | -0.14(-1.82%) |
Mar 07, 2005 | 7.632 | 7.663 | 7.451 | 7.565 | 8,164,941 | +0.02(+0.26%) |
Mar 04, 2005 | 7.529 | 7.580 | 7.478 | 7.545 | 8,721,151 | +0.05(+0.68%) |
Mar 03, 2005 | 7.423 | 7.502 | 7.372 | 7.494 | 11,333,149 | +0.11(+1.55%) |
Mar 02, 2005 | 7.183 | 7.380 | 7.077 | 7.380 | 9,619,017 | +0.19(+2.63%) |
Mar 01, 2005 | 7.395 | 7.451 | 7.022 | 7.191 | 15,190,772 | -0.22(-2.92%) |
Feb 28, 2005 | 7.588 | 7.624 | 7.195 | 7.407 | 14,472,123 | -0.18(-2.38%) |
Feb 25, 2005 | 7.474 | 7.600 | 7.462 | 7.588 | 7,620,171 | +0.11(+1.53%) |
Feb 24, 2005 | 7.419 | 7.486 | 7.297 | 7.474 | 8,461,095 | +0.07(+0.96%) |
Feb 23, 2005 | 7.321 | 7.521 | 7.317 | 7.403 | 18,919,256 | +0.10(+1.40%) |
Feb 22, 2005 | 7.451 | 7.517 | 7.211 | 7.301 | 14,313,751 | -0.11(-1.49%) |
Feb 18, 2005 | 7.392 | 7.549 | 7.372 | 7.411 | 13,697,548 | +0.09(+1.18%) |
Feb 17, 2005 | 7.356 | 7.427 | 7.277 | 7.325 | 12,120,435 | -0.05(-0.69%) |
Feb 16, 2005 | 6.923 | 7.392 | 6.923 | 7.376 | 17,363,242 | +0.39(+5.51%) |
Feb 15, 2005 | 6.904 | 7.018 | 6.904 | 6.990 | 5,698,351 | +0.06(+0.79%) |
Feb 14, 2005 | 6.963 | 7.006 | 6.884 | 6.935 | 4,672,363 | -0.04(-0.56%) |
Feb 11, 2005 | 7.002 | 7.069 | 6.904 | 6.975 | 5,852,401 | -0.06(-0.89%) |
Feb 10, 2005 | 6.762 | 7.061 | 6.750 | 7.038 | 12,597,077 | +0.33(+4.93%) |
Feb 09, 2005 | 6.782 | 6.798 | 6.668 | 6.707 | 6,984,903 | -0.06(-0.87%) |
Feb 08, 2005 | 6.766 | 6.888 | 6.727 | 6.766 | 5,404,739 | -0.02(-0.23%) |
Feb 07, 2005 | 6.963 | 6.986 | 6.742 | 6.782 | 7,700,501 | -0.16(-2.27%) |
Feb 04, 2005 | 6.896 | 6.982 | 6.864 | 6.939 | 8,154,773 | +0.02(+0.23%) |
Feb 03, 2005 | 6.923 | 6.963 | 6.829 | 6.923 | 7,630,594 | +0.02(+0.28%) |
Feb 02, 2005 | 6.739 | 6.947 | 6.727 | 6.904 | 15,531,158 | +0.23(+3.48%) |
Feb 01, 2005 | 6.660 | 6.723 | 6.609 | 6.672 | 6,828,310 | +0.06(+0.89%) |
Jan 31, 2005 | 6.593 | 6.687 | 6.538 | 6.613 | 15,436,847 | +0.03(+0.48%) |
Jan 28, 2005 | 6.569 | 6.585 | 6.408 | 6.581 | 8,276,031 | +0.04(+0.60%) |
Jan 27, 2005 | 6.251 | 6.652 | 6.054 | 6.542 | 21,617,940 | +0.29(+4.66%) |
Jan 26, 2005 | 6.192 | 6.286 | 6.176 | 6.251 | 4,686,090 | +0.06(+1.02%) |
Jan 25, 2005 | 6.219 | 6.278 | 6.121 | 6.188 | 6,731,965 | -0.02(-0.38%) |
Jan 24, 2005 | 6.263 | 6.341 | 6.204 | 6.211 | 5,000,801 | -0.04(-0.63%) |
Jan 21, 2005 | 6.243 | 6.310 | 6.215 | 6.251 | 7,595,259 | +0.08(+1.27%) |
Jan 20, 2005 | 6.215 | 6.239 | 6.113 | 6.172 | 5,886,465 | -0.04(-0.70%) |
Jan 19, 2005 | 6.294 | 6.306 | 6.211 | 6.215 | 4,450,692 | -0.06(-1.00%) |
Jan 18, 2005 | 6.200 | 6.357 | 6.196 | 6.278 | 7,909,207 | +0.04(+0.69%) |
Jan 14, 2005 | 6.325 | 6.333 | 6.184 | 6.235 | 7,574,922 | -0.06(-0.94%) |
Jan 13, 2005 | 6.306 | 6.392 | 6.274 | 6.294 | 6,805,685 | +0.00(+0.06%) |
Jan 12, 2005 | 6.188 | 6.325 | 6.172 | 6.290 | 8,922,230 | +0.11(+1.72%) |
Jan 11, 2005 | 6.207 | 6.247 | 6.101 | 6.184 | 5,736,482 | +0.01(+0.13%) |
Jan 10, 2005 | 6.046 | 6.235 | 6.011 | 6.176 | 6,090,341 | +0.15(+2.41%) |
Jan 07, 2005 | 6.097 | 6.145 | 5.999 | 6.030 | 5,069,691 | -0.07(-1.10%) |
Jan 06, 2005 | 5.995 | 6.172 | 5.971 | 6.097 | 8,671,580 | +0.08(+1.37%) |
Jan 05, 2005 | 6.062 | 6.133 | 5.979 | 6.015 | 7,727,447 | -0.04(-0.71%) |
Jan 04, 2005 | 6.137 | 6.215 | 6.019 | 6.058 | 8,012,416 | -0.05(-0.84%) |
Jan 03, 2005 | 6.388 | 6.392 | 6.070 | 6.109 | 13,023,640 | -0.30(-4.67%) |
Dec 31, 2004 | 6.329 | 6.408 | 6.329 | 6.408 | 3,231,251 | +0.08(+1.24%) |
Dec 30, 2004 | 6.333 | 6.416 | 6.310 | 6.329 | 4,008,368 | -0.00(-0.06%) |
Dec 29, 2004 | 6.243 | 6.353 | 6.239 | 6.333 | 4,683,802 | +0.04(+0.69%) |
Dec 28, 2004 | 6.337 | 6.357 | 6.243 | 6.290 | 4,149,963 | -0.04(-0.62%) |
Dec 27, 2004 | 6.385 | 6.404 | 6.302 | 6.329 | 5,373,726 | -0.01(-0.19%) |
Dec 23, 2004 | 6.353 | 6.428 | 6.333 | 6.341 | 3,561,469 | -0.02(-0.25%) |
Dec 22, 2004 | 6.530 | 6.538 | 6.294 | 6.357 | 12,632,666 | -0.11(-1.76%) |
Dec 21, 2004 | 6.491 | 6.510 | 6.428 | 6.471 | 5,078,335 | +0.03(+0.49%) |
Dec 20, 2004 | 6.440 | 6.510 | 6.373 | 6.440 | 6,341,245 | +0.05(+0.74%) |
Dec 17, 2004 | 6.290 | 6.420 | 6.278 | 6.392 | 8,504,565 | +0.04(+0.62%) |
Dec 16, 2004 | 6.565 | 6.569 | 6.314 | 6.353 | 8,217,563 | -0.10(-1.52%) |
Dec 15, 2004 | 6.270 | 6.514 | 6.235 | 6.451 | 13,638,571 | +0.20(+3.21%) |
Dec 14, 2004 | 6.294 | 6.377 | 6.215 | 6.251 | 6,285,828 | -0.01(-0.13%) |
Dec 13, 2004 | 6.133 | 6.259 | 6.113 | 6.259 | 6,102,289 | +0.16(+2.65%) |
Dec 10, 2004 | 6.093 | 6.172 | 6.042 | 6.097 | 6,321,417 | +0.02(+0.32%) |
Dec 09, 2004 | 6.019 | 6.097 | 5.968 | 6.078 | 8,313,145 | +0.10(+1.64%) |
Dec 08, 2004 | 6.042 | 6.086 | 5.877 | 5.979 | 14,904,278 | -0.09(-1.49%) |
Dec 07, 2004 | 6.243 | 6.247 | 6.003 | 6.070 | 8,454,740 | -0.12(-1.97%) |
Dec 06, 2004 | 6.306 | 6.365 | 6.180 | 6.192 | 8,441,013 | -0.07(-1.19%) |
Dec 03, 2004 | 6.078 | 6.314 | 5.983 | 6.266 | 16,300,141 | +0.11(+1.79%) |
Dec 02, 2004 | 6.428 | 6.428 | 5.944 | 6.156 | 24,035,722 | -0.27(-4.22%) |
Dec 01, 2004 | 6.585 | 6.644 | 6.361 | 6.428 | 21,612,094 | -0.13(-1.98%) |
Nov 30, 2004 | 6.628 | 6.687 | 6.432 | 6.558 | 15,469,131 | -0.17(-2.51%) |
Nov 29, 2004 | 6.727 | 6.758 | 6.514 | 6.727 | 25,853,826 | +0.15(+2.27%) |
Nov 26, 2004 | 6.510 | 6.656 | 6.455 | 6.577 | 7,181,406 | +0.11(+1.70%) |
Nov 24, 2004 | 6.215 | 6.503 | 6.196 | 6.467 | 14,432,466 | +0.27(+4.38%) |
Nov 23, 2004 | 6.231 | 6.306 | 6.168 | 6.196 | 13,273,781 | +0.02(+0.32%) |
Nov 22, 2004 | 6.074 | 6.196 | 6.019 | 6.176 | 13,819,060 | +0.12(+2.01%) |
Nov 19, 2004 | 5.991 | 6.137 | 5.944 | 6.054 | 20,800,404 | +0.17(+2.87%) |
Nov 18, 2004 | 5.735 | 5.928 | 5.684 | 5.885 | 16,269,127 | +0.27(+4.76%) |
Nov 17, 2004 | 5.613 | 5.657 | 5.551 | 5.617 | 8,597,351 | +0.00(+0.07%) |
Nov 16, 2004 | 5.606 | 5.665 | 5.570 | 5.613 | 10,310,975 | -0.02(-0.42%) |
Nov 15, 2004 | 5.771 | 5.771 | 5.570 | 5.637 | 9,069,417 | -0.13(-2.25%) |
Nov 12, 2004 | 5.755 | 5.802 | 5.661 | 5.767 | 10,614,246 | -0.01(-0.14%) |
Nov 11, 2004 | 5.704 | 5.802 | 5.669 | 5.775 | 17,582,116 | +0.11(+1.87%) |
Nov 10, 2004 | 5.472 | 5.700 | 5.409 | 5.669 | 27,174,442 | +0.33(+6.19%) |
Nov 09, 2004 | 5.240 | 5.342 | 5.173 | 5.338 | 12,941,784 | +0.08(+1.50%) |
Nov 08, 2004 | 5.216 | 5.267 | 5.157 | 5.259 | 11,019,455 | +0.04(+0.83%) |
Nov 05, 2004 | 5.236 | 5.271 | 5.134 | 5.216 | 9,438,529 | +0.06(+1.14%) |
Nov 04, 2004 | 5.094 | 5.193 | 5.082 | 5.157 | 18,222,216 | +0.13(+2.58%) |
Nov 03, 2004 | 4.957 | 5.035 | 4.937 | 5.027 | 7,912,512 | +0.14(+2.90%) |
Nov 02, 2004 | 4.972 | 4.980 | 4.866 | 4.886 | 6,719,763 | -0.04(-0.80%) |
Nov 01, 2004 | 4.925 | 4.980 | 4.898 | 4.925 | 4,217,583 | +0.00(+0.08%) |
Oct 29, 2004 | 4.898 | 4.937 | 4.894 | 4.921 | 4,977,922 | +0.00(+0.08%) |
Oct 28, 2004 | 4.957 | 4.992 | 4.894 | 4.917 | 8,796,651 | -0.04(-0.79%) |
Oct 27, 2004 | 5.047 | 5.086 | 4.937 | 4.957 | 10,407,320 | -0.09(-1.79%) |
Oct 26, 2004 | 5.023 | 5.055 | 4.984 | 5.047 | 11,203,757 | +0.03(+0.63%) |
Oct 25, 2004 | 5.055 | 5.063 | 4.976 | 5.016 | 5,239,249 | -0.03(-0.55%) |
Oct 22, 2004 | 5.086 | 5.098 | 5.031 | 5.043 | 3,745,770 | -0.03(-0.62%) |
Oct 21, 2004 | 5.075 | 5.106 | 5.027 | 5.075 | 5,410,586 | +0.00(+0.08%) |
Oct 20, 2004 | 4.996 | 5.102 | 4.988 | 5.071 | 20,396,466 | +0.11(+2.30%) |
Oct 19, 2004 | 4.929 | 4.968 | 4.921 | 4.957 | 5,623,359 | +0.03(+0.56%) |
Oct 18, 2004 | 4.949 | 5.004 | 4.909 | 4.929 | 4,875,476 | -0.02(-0.40%) |
Oct 15, 2004 | 4.960 | 4.996 | 4.905 | 4.949 | 5,603,022 | -0.02(-0.32%) |
Oct 14, 2004 | 4.858 | 4.984 | 4.858 | 4.964 | 5,618,020 | +0.11(+2.19%) |
Oct 13, 2004 | 4.984 | 4.996 | 4.831 | 4.858 | 6,757,131 | -0.13(-2.53%) |
Oct 12, 2004 | 4.988 | 5.008 | 4.937 | 4.984 | 4,367,566 | -0.02(-0.47%) |
Oct 11, 2004 | 5.035 | 5.059 | 4.949 | 5.008 | 6,972,955 | -0.05(-0.93%) |
Oct 08, 2004 | 5.023 | 5.094 | 5.019 | 5.055 | 5,364,828 | +0.01(+0.16%) |
Oct 07, 2004 | 5.098 | 5.110 | 5.016 | 5.047 | 5,675,472 | -0.05(-0.93%) |
Oct 06, 2004 | 5.000 | 5.114 | 4.957 | 5.094 | 11,898,764 | +0.10(+1.97%) |
Oct 05, 2004 | 4.890 | 5.012 | 4.870 | 4.996 | 11,044,368 | +0.12(+2.42%) |
Oct 04, 2004 | 4.913 | 4.937 | 4.854 | 4.878 | 8,737,166 | -0.03(-0.64%) |
Oct 01, 2004 | 4.772 | 4.913 | 4.736 | 4.909 | 15,002,149 | +0.15(+3.14%) |
Sep 30, 2004 | 4.736 | 4.760 | 4.681 | 4.760 | 9,257,024 | +0.06(+1.17%) |
Sep 29, 2004 | 4.740 | 4.744 | 4.662 | 4.705 | 9,191,438 | -0.06(-1.24%) |
Sep 28, 2004 | 4.760 | 4.787 | 4.752 | 4.764 | 7,666,946 | +0.02(+0.41%) |
Sep 27, 2004 | 4.760 | 4.819 | 4.740 | 4.744 | 3,519,524 | -0.06(-1.31%) |
Sep 24, 2004 | 4.780 | 4.815 | 4.728 | 4.807 | 4,094,037 | +0.02(+0.49%) |
Sep 23, 2004 | 4.713 | 4.787 | 4.697 | 4.783 | 7,668,979 | +0.09(+1.84%) |
Sep 22, 2004 | 4.685 | 4.713 | 4.630 | 4.697 | 8,243,492 | +0.00(+0.00%) |
Sep 21, 2004 | 4.701 | 4.721 | 4.673 | 4.697 | 5,499,051 | +0.00(+0.00%) |
Sep 20, 2004 | 4.709 | 4.732 | 4.689 | 4.697 | 4,164,961 | -0.02(-0.50%) |
Sep 17, 2004 | 4.705 | 4.732 | 4.689 | 4.721 | 5,880,364 | -0.02(-0.41%) |
Sep 16, 2004 | 4.713 | 4.768 | 4.697 | 4.740 | 3,878,213 | +0.00(+0.08%) |
Sep 15, 2004 | 4.854 | 4.854 | 4.721 | 4.736 | 4,648,975 | -0.12(-2.43%) |
Sep 14, 2004 | 4.858 | 4.858 | 4.783 | 4.854 | 4,270,967 | +0.01(+0.24%) |
Sep 13, 2004 | 4.823 | 4.854 | 4.807 | 4.842 | 4,935,977 | +0.03(+0.57%) |
Sep 10, 2004 | 4.811 | 4.823 | 4.780 | 4.815 | 4,267,916 | +0.02(+0.41%) |
Sep 09, 2004 | 4.697 | 4.815 | 4.673 | 4.795 | 6,773,909 | +0.11(+2.27%) |
Sep 08, 2004 | 4.697 | 4.721 | 4.669 | 4.689 | 4,437,473 | +0.02(+0.34%) |
Sep 07, 2004 | 4.685 | 4.724 | 4.673 | 4.673 | 8,019,534 | -0.03(-0.59%) |
Sep 03, 2004 | 4.728 | 4.740 | 4.693 | 4.701 | 2,365,924 | -0.00(-0.08%) |
Sep 02, 2004 | 4.662 | 4.717 | 4.658 | 4.705 | 3,349,967 | +0.05(+1.01%) |
Sep 01, 2004 | 4.654 | 4.744 | 4.634 | 4.658 | 5,635,052 | -0.02(-0.42%) |
Aug 31, 2004 | 4.642 | 4.677 | 4.603 | 4.677 | 2,850,954 | +0.07(+1.54%) |
Aug 30, 2004 | 4.622 | 4.654 | 4.583 | 4.606 | 3,406,401 | -0.03(-0.59%) |
Aug 27, 2004 | 4.654 | 4.669 | 4.622 | 4.634 | 2,029,096 | -0.02(-0.51%) |
Aug 26, 2004 | 4.599 | 4.677 | 4.595 | 4.658 | 3,344,883 | +0.04(+0.85%) |
Aug 25, 2004 | 4.579 | 4.658 | 4.579 | 4.618 | 4,815,228 | +0.03(+0.69%) |
Aug 24, 2004 | 4.658 | 4.658 | 4.559 | 4.587 | 6,263,712 | -0.05(-1.02%) |
Aug 23, 2004 | 4.697 | 4.697 | 4.614 | 4.634 | 3,152,701 | -0.06(-1.34%) |
Aug 20, 2004 | 4.693 | 4.740 | 4.669 | 4.697 | 3,430,805 | -0.00(-0.08%) |
Aug 19, 2004 | 4.662 | 4.736 | 4.638 | 4.701 | 5,969,846 | +0.03(+0.59%) |
Aug 18, 2004 | 4.555 | 4.681 | 4.551 | 4.673 | 6,224,818 | +0.12(+2.59%) |
Aug 17, 2004 | 4.484 | 4.567 | 4.469 | 4.555 | 6,056,023 | +0.02(+0.35%) |
Aug 16, 2004 | 4.481 | 4.583 | 4.473 | 4.540 | 5,277,889 | +0.04(+0.79%) |
Aug 13, 2004 | 4.540 | 4.575 | 4.469 | 4.504 | 8,067,325 | -0.04(-0.87%) |
Aug 12, 2004 | 4.551 | 4.587 | 4.532 | 4.543 | 5,061,048 | -0.03(-0.60%) |
Aug 11, 2004 | 4.540 | 4.603 | 4.512 | 4.571 | 6,364,124 | -0.01(-0.26%) |
Aug 10, 2004 | 4.626 | 4.634 | 4.536 | 4.583 | 6,584,015 | -0.04(-0.94%) |
Aug 09, 2004 | 4.658 | 4.697 | 4.622 | 4.626 | 6,655,194 | -0.03(-0.68%) |
Aug 06, 2004 | 4.701 | 4.701 | 4.622 | 4.658 | 5,957,644 | -0.06(-1.17%) |
Aug 05, 2004 | 4.642 | 4.850 | 4.642 | 4.713 | 12,523,610 | +0.08(+1.70%) |
Aug 04, 2004 | 4.681 | 4.685 | 4.622 | 4.634 | 8,082,832 | -0.07(-1.51%) |
Aug 03, 2004 | 4.728 | 4.740 | 4.677 | 4.705 | 10,410,625 | -0.02(-0.33%) |
Aug 02, 2004 | 4.701 | 4.760 | 4.646 | 4.721 | 6,494,533 | -0.06(-1.23%) |
Jul 30, 2004 | 4.721 | 4.799 | 4.701 | 4.780 | 2,978,313 | +0.06(+1.25%) |
Jul 29, 2004 | 4.658 | 4.732 | 4.634 | 4.721 | 3,748,567 | +0.10(+2.13%) |
Jul 28, 2004 | 4.614 | 4.701 | 4.543 | 4.622 | 5,988,149 | -0.06(-1.18%) |
Jul 27, 2004 | 4.603 | 4.713 | 4.583 | 4.677 | 5,003,343 | +0.09(+2.06%) |
Jul 26, 2004 | 4.780 | 4.831 | 4.583 | 4.583 | 8,509,649 | -0.16(-3.32%) |
Jul 23, 2004 | 4.713 | 4.760 | 4.693 | 4.740 | 5,117,483 | +0.04(+0.75%) |
Jul 22, 2004 | 4.681 | 4.740 | 4.650 | 4.705 | 5,418,721 | +0.00(+0.00%) |
Jul 21, 2004 | 4.858 | 4.905 | 4.685 | 4.705 | 6,003,656 | -0.15(-3.00%) |
Jul 20, 2004 | 4.909 | 4.933 | 4.839 | 4.850 | 4,733,373 | -0.07(-1.44%) |
Jul 19, 2004 | 4.929 | 4.984 | 4.878 | 4.921 | 8,442,029 | +0.01(+0.24%) |
Jul 16, 2004 | 4.858 | 4.949 | 4.831 | 4.909 | 8,084,103 | +0.07(+1.46%) |
Jul 15, 2004 | 4.799 | 4.854 | 4.780 | 4.839 | 4,785,994 | +0.04(+0.82%) |
Jul 14, 2004 | 4.764 | 4.811 | 4.764 | 4.799 | 4,350,788 | +0.02(+0.33%) |
Jul 13, 2004 | 4.772 | 4.815 | 4.748 | 4.783 | 5,517,862 | +0.01(+0.16%) |
Jul 12, 2004 | 4.760 | 4.795 | 4.736 | 4.776 | 2,500,909 | -0.02(-0.41%) |
Jul 09, 2004 | 4.732 | 4.799 | 4.732 | 4.795 | 3,938,715 | +0.06(+1.25%) |
Jul 08, 2004 | 4.803 | 4.886 | 4.732 | 4.736 | 8,783,432 | -0.06(-1.31%) |
Jul 07, 2004 | 4.783 | 4.819 | 4.752 | 4.799 | 4,642,112 | +0.01(+0.25%) |
Jul 06, 2004 | 4.760 | 4.815 | 4.752 | 4.787 | 5,801,814 | +0.03(+0.66%) |
Jul 02, 2004 | 4.772 | 4.799 | 4.728 | 4.756 | 4,564,832 | -0.02(-0.33%) |
Jul 01, 2004 | 4.681 | 4.780 | 4.658 | 4.772 | 6,977,785 | +0.09(+1.93%) |
Jun 30, 2004 | 4.709 | 4.713 | 4.650 | 4.681 | 8,622,009 | +0.01(+0.17%) |
Jun 29, 2004 | 4.728 | 4.776 | 4.626 | 4.673 | 6,000,097 | -0.04(-0.83%) |
Jun 28, 2004 | 4.787 | 4.831 | 4.709 | 4.713 | 5,520,150 | -0.04(-0.91%) |
Jun 25, 2004 | 4.827 | 4.858 | 4.724 | 4.756 | 5,899,430 | -0.06(-1.14%) |
Jun 24, 2004 | 4.815 | 4.862 | 4.795 | 4.811 | 6,781,535 | +0.00(+0.00%) |
Jun 23, 2004 | 4.732 | 4.815 | 4.693 | 4.811 | 8,191,125 | +0.08(+1.66%) |
Jun 22, 2004 | 4.721 | 4.760 | 4.705 | 4.732 | 6,013,316 | +0.02(+0.33%) |
Jun 21, 2004 | 4.780 | 4.850 | 4.693 | 4.717 | 9,455,053 | -0.00(-0.08%) |
Jun 18, 2004 | 4.713 | 4.728 | 4.677 | 4.721 | 5,793,933 | -0.01(-0.17%) |
Jun 17, 2004 | 4.642 | 4.795 | 4.642 | 4.728 | 10,232,932 | +0.03(+0.67%) |
Jun 16, 2004 | 4.717 | 4.736 | 4.665 | 4.697 | 7,399,772 | -0.05(-1.08%) |
Jun 15, 2004 | 4.681 | 4.748 | 4.662 | 4.748 | 6,952,872 | +0.14(+3.07%) |
Jun 14, 2004 | 4.614 | 4.650 | 4.603 | 4.606 | 4,278,339 | -0.04(-0.85%) |
Jun 10, 2004 | 4.622 | 4.689 | 4.610 | 4.646 | 6,041,787 | +0.04(+0.94%) |
Jun 09, 2004 | 4.646 | 4.669 | 4.583 | 4.603 | 6,687,986 | -0.06(-1.18%) |
Jun 08, 2004 | 4.642 | 4.701 | 4.642 | 4.658 | 5,356,694 | -0.00(-0.08%) |
Jun 07, 2004 | 4.622 | 4.721 | 4.583 | 4.662 | 9,203,894 | +0.06(+1.28%) |
Jun 04, 2004 | 4.603 | 4.642 | 4.555 | 4.603 | 5,895,617 | +0.03(+0.69%) |
Jun 03, 2004 | 4.673 | 4.685 | 4.524 | 4.571 | 9,749,173 | -0.10(-2.19%) |
Jun 02, 2004 | 4.831 | 4.846 | 4.662 | 4.673 | 13,635,267 | -0.14(-2.86%) |
Jun 01, 2004 | 4.681 | 4.842 | 4.677 | 4.811 | 15,924,420 | +0.13(+2.69%) |
May 28, 2004 | 4.681 | 4.705 | 4.669 | 4.685 | 6,161,774 | -0.01(-0.17%) |
May 27, 2004 | 4.622 | 4.701 | 4.603 | 4.693 | 8,597,860 | +0.08(+1.71%) |
May 26, 2004 | 4.697 | 4.701 | 4.603 | 4.614 | 9,651,302 | -0.08(-1.76%) |
May 25, 2004 | 4.366 | 4.717 | 4.351 | 4.697 | 25,431,840 | +0.33(+7.57%) |
May 24, 2004 | 4.276 | 4.402 | 4.276 | 4.366 | 7,723,888 | +0.11(+2.49%) |
May 21, 2004 | 4.307 | 4.339 | 4.225 | 4.260 | 6,689,512 | -0.02(-0.37%) |
May 20, 2004 | 4.256 | 4.296 | 4.241 | 4.276 | 4,585,677 | -0.01(-0.18%) |
May 19, 2004 | 4.323 | 4.335 | 4.272 | 4.284 | 7,303,427 | -0.03(-0.64%) |
May 18, 2004 | 4.304 | 4.331 | 4.248 | 4.311 | 7,285,378 | +0.02(+0.46%) |
May 17, 2004 | 4.347 | 4.363 | 4.241 | 4.292 | 9,006,882 | -0.10(-2.33%) |
May 14, 2004 | 4.343 | 4.418 | 4.307 | 4.394 | 8,566,846 | +0.06(+1.27%) |
May 13, 2004 | 4.174 | 4.398 | 4.170 | 4.339 | 16,698,232 | +0.17(+4.06%) |
May 12, 2004 | 4.186 | 4.189 | 4.071 | 4.170 | 8,570,913 | +0.00(+0.00%) |
May 11, 2004 | 4.044 | 4.268 | 4.040 | 4.170 | 13,760,846 | +0.12(+3.01%) |
May 10, 2004 | 4.130 | 4.193 | 3.985 | 4.048 | 16,622,478 | -0.04(-0.96%) |
May 07, 2004 | 4.170 | 4.229 | 4.056 | 4.087 | 7,246,484 | -0.14(-3.35%) |
May 06, 2004 | 4.268 | 4.280 | 4.056 | 4.229 | 17,049,804 | -0.07(-1.74%) |
May 05, 2004 | 4.307 | 4.425 | 4.252 | 4.304 | 15,483,875 | +0.03(+0.74%) |
May 04, 2004 | 4.099 | 4.307 | 4.091 | 4.272 | 16,899,566 | +0.14(+3.43%) |