Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.557 | 7.633 | 7.263 | 7.340 | 2,714,400 | -0.16(-2.13%) |
Apr 28, 2005 | 7.670 | 7.730 | 7.488 | 7.500 | 1,515,600 | -0.18(-2.30%) |
Apr 27, 2005 | 7.603 | 7.807 | 7.603 | 7.677 | 2,260,800 | +0.03(+0.46%) |
Apr 26, 2005 | 7.668 | 7.815 | 7.593 | 7.642 | 2,512,800 | -0.07(-0.86%) |
Apr 25, 2005 | 7.708 | 7.813 | 7.690 | 7.708 | 3,146,400 | +0.02(+0.28%) |
Apr 22, 2005 | 7.708 | 7.825 | 7.668 | 7.687 | 1,447,200 | -0.02(-0.22%) |
Apr 21, 2005 | 7.850 | 7.850 | 7.615 | 7.703 | 2,934,000 | -0.15(-1.87%) |
Apr 20, 2005 | 8.013 | 8.042 | 7.767 | 7.850 | 2,350,800 | -0.12(-1.55%) |
Apr 19, 2005 | 8.030 | 8.030 | 7.958 | 7.973 | 1,526,400 | -0.02(-0.21%) |
Apr 18, 2005 | 7.953 | 8.015 | 7.937 | 7.990 | 1,119,600 | +0.03(+0.33%) |
Apr 15, 2005 | 8.075 | 8.108 | 7.963 | 7.963 | 1,562,400 | -0.06(-0.71%) |
Apr 14, 2005 | 8.222 | 8.222 | 8.000 | 8.020 | 1,720,800 | -0.08(-1.03%) |
Apr 13, 2005 | 8.150 | 8.262 | 8.097 | 8.103 | 954,000 | -0.03(-0.33%) |
Apr 12, 2005 | 8.133 | 8.220 | 8.090 | 8.130 | 1,029,600 | -0.07(-0.83%) |
Apr 11, 2005 | 8.320 | 8.333 | 8.142 | 8.198 | 633,600 | -0.04(-0.49%) |
Apr 08, 2005 | 8.267 | 8.325 | 8.238 | 8.238 | 388,800 | -0.07(-0.84%) |
Apr 07, 2005 | 8.412 | 8.412 | 8.220 | 8.308 | 1,188,000 | -0.01(-0.14%) |
Apr 06, 2005 | 8.407 | 8.558 | 8.283 | 8.320 | 1,659,600 | +0.02(+0.22%) |
Apr 05, 2005 | 8.257 | 8.365 | 8.212 | 8.302 | 1,274,400 | +0.14(+1.76%) |
Apr 04, 2005 | 8.250 | 8.483 | 8.147 | 8.158 | 2,952,000 | -0.01(-0.10%) |
Apr 01, 2005 | 8.307 | 8.327 | 8.167 | 8.167 | 1,285,200 | -0.07(-0.81%) |
Mar 31, 2005 | 8.415 | 8.417 | 8.187 | 8.233 | 2,988,000 | -0.06(-0.78%) |
Mar 30, 2005 | 8.518 | 8.518 | 8.258 | 8.298 | 2,304,000 | -0.09(-1.11%) |
Mar 29, 2005 | 8.542 | 8.622 | 8.387 | 8.392 | 2,264,400 | -0.21(-2.44%) |
Mar 28, 2005 | 8.783 | 8.783 | 8.548 | 8.602 | 1,155,600 | -0.09(-1.00%) |
Mar 24, 2005 | 8.575 | 8.770 | 8.542 | 8.688 | 853,200 | +0.11(+1.32%) |
Mar 23, 2005 | 8.583 | 8.633 | 8.377 | 8.575 | 2,498,400 | +0.07(+0.88%) |
Mar 22, 2005 | 8.667 | 8.720 | 8.430 | 8.500 | 2,397,600 | -0.12(-1.45%) |
Mar 21, 2005 | 8.667 | 8.787 | 8.578 | 8.625 | 644,400 | -0.06(-0.75%) |
Mar 18, 2005 | 8.602 | 8.737 | 8.480 | 8.690 | 2,311,200 | +0.22(+2.58%) |
Mar 17, 2005 | 8.757 | 8.757 | 8.463 | 8.472 | 2,246,400 | -0.18(-2.04%) |
Mar 16, 2005 | 8.743 | 8.743 | 8.590 | 8.648 | 1,296,000 | -0.05(-0.57%) |
Mar 15, 2005 | 8.783 | 8.783 | 8.687 | 8.698 | 684,000 | -0.02(-0.19%) |
Mar 14, 2005 | 8.912 | 8.915 | 8.712 | 8.715 | 1,000,800 | -0.07(-0.78%) |
Mar 11, 2005 | 8.873 | 8.873 | 8.723 | 8.783 | 1,735,200 | -0.05(-0.58%) |
Mar 10, 2005 | 9.002 | 9.002 | 8.788 | 8.835 | 1,717,200 | -0.16(-1.74%) |
Mar 09, 2005 | 9.067 | 9.067 | 8.933 | 8.992 | 1,108,800 | +0.03(+0.32%) |
Mar 08, 2005 | 9.028 | 9.028 | 8.940 | 8.963 | 1,411,200 | +0.01(+0.11%) |
Mar 07, 2005 | 9.035 | 9.068 | 8.935 | 8.953 | 1,828,800 | +0.02(+0.22%) |
Mar 04, 2005 | 9.408 | 9.408 | 8.833 | 8.933 | 7,581,600 | -0.35(-3.75%) |
Mar 03, 2005 | 9.248 | 9.317 | 9.217 | 9.282 | 1,555,200 | +0.05(+0.52%) |
Mar 02, 2005 | 9.192 | 9.275 | 9.043 | 9.233 | 1,281,600 | +0.04(+0.45%) |
Mar 01, 2005 | 8.892 | 9.247 | 8.852 | 9.192 | 3,441,600 | +0.20(+2.26%) |
Feb 28, 2005 | 9.122 | 9.122 | 8.928 | 8.988 | 1,314,000 | -0.11(-1.17%) |
Feb 25, 2005 | 8.977 | 9.103 | 8.883 | 9.095 | 1,206,000 | +0.17(+1.94%) |
Feb 24, 2005 | 8.627 | 8.945 | 8.623 | 8.922 | 918,000 | +0.13(+1.52%) |
Feb 23, 2005 | 8.883 | 8.905 | 8.788 | 8.788 | 1,008,000 | -0.04(-0.42%) |
Feb 22, 2005 | 8.958 | 9.077 | 8.633 | 8.825 | 3,153,600 | -0.17(-1.84%) |
Feb 18, 2005 | 9.100 | 9.102 | 8.838 | 8.990 | 2,275,200 | -0.01(-0.13%) |
Feb 17, 2005 | 9.050 | 9.097 | 8.865 | 9.002 | 2,707,200 | +0.01(+0.11%) |
Feb 16, 2005 | 8.875 | 9.022 | 8.815 | 8.992 | 1,627,200 | +0.10(+1.14%) |
Feb 15, 2005 | 8.865 | 8.890 | 8.705 | 8.890 | 2,008,800 | +0.10(+1.18%) |
Feb 14, 2005 | 8.825 | 8.853 | 8.668 | 8.787 | 1,029,600 | +0.01(+0.13%) |
Feb 11, 2005 | 8.735 | 8.780 | 8.443 | 8.775 | 2,340,000 | +0.21(+2.41%) |
Feb 10, 2005 | 8.758 | 8.758 | 8.563 | 8.568 | 1,940,400 | -0.07(-0.75%) |
Feb 09, 2005 | 8.683 | 8.847 | 8.608 | 8.633 | 1,868,400 | -0.03(-0.33%) |
Feb 08, 2005 | 8.408 | 8.667 | 8.343 | 8.662 | 3,380,400 | +0.30(+3.57%) |
Feb 07, 2005 | 8.400 | 8.415 | 8.333 | 8.363 | 1,476,000 | +0.01(+0.18%) |
Feb 04, 2005 | 8.333 | 8.392 | 8.305 | 8.348 | 2,343,600 | -0.03(-0.32%) |
Feb 03, 2005 | 8.392 | 8.392 | 8.095 | 8.375 | 2,473,200 | +0.04(+0.50%) |
Feb 02, 2005 | 8.417 | 8.417 | 8.292 | 8.333 | 1,213,200 | +0.02(+0.26%) |
Feb 01, 2005 | 8.442 | 8.442 | 8.297 | 8.312 | 2,059,200 | -0.07(-0.78%) |
Jan 31, 2005 | 8.325 | 8.495 | 8.292 | 8.377 | 2,102,400 | +0.09(+1.13%) |
Jan 28, 2005 | 8.358 | 8.392 | 8.100 | 8.283 | 4,446,000 | +0.01(+0.10%) |
Jan 27, 2005 | 7.860 | 8.492 | 7.713 | 8.275 | 9,493,200 | +0.33(+4.15%) |
Jan 26, 2005 | 7.708 | 7.970 | 7.700 | 7.945 | 1,454,400 | +0.19(+2.45%) |
Jan 25, 2005 | 7.598 | 7.770 | 7.567 | 7.755 | 1,227,600 | +0.12(+1.55%) |
Jan 24, 2005 | 8.033 | 8.033 | 7.592 | 7.637 | 3,873,600 | -0.27(-3.46%) |
Jan 21, 2005 | 7.875 | 7.990 | 7.863 | 7.910 | 1,184,400 | +0.03(+0.40%) |
Jan 20, 2005 | 8.125 | 8.125 | 7.858 | 7.878 | 2,170,800 | -0.16(-1.99%) |
Jan 19, 2005 | 8.010 | 8.097 | 8.010 | 8.038 | 1,008,000 | -0.05(-0.68%) |
Jan 18, 2005 | 8.125 | 8.125 | 8.018 | 8.093 | 1,155,600 | -0.04(-0.55%) |
Jan 14, 2005 | 7.962 | 8.138 | 7.933 | 8.138 | 1,036,800 | +0.18(+2.22%) |
Jan 13, 2005 | 8.047 | 8.047 | 7.918 | 7.962 | 1,594,800 | -0.09(-1.06%) |
Jan 12, 2005 | 7.917 | 8.063 | 7.917 | 8.047 | 1,072,800 | +0.10(+1.22%) |
Jan 11, 2005 | 8.167 | 8.167 | 7.912 | 7.950 | 3,304,800 | -0.22(-2.65%) |
Jan 10, 2005 | 8.208 | 8.317 | 8.110 | 8.167 | 3,186,000 | -0.19(-2.27%) |
Jan 07, 2005 | 8.323 | 8.378 | 8.212 | 8.357 | 2,880,000 | +0.04(+0.44%) |
Jan 06, 2005 | 8.185 | 8.463 | 8.118 | 8.320 | 3,783,600 | +0.27(+3.38%) |
Jan 05, 2005 | 8.025 | 8.260 | 8.025 | 8.048 | 3,646,800 | +0.01(+0.17%) |
Jan 04, 2005 | 8.417 | 8.608 | 8.012 | 8.035 | 5,594,400 | -0.41(-4.89%) |
Jan 03, 2005 | 8.633 | 8.683 | 8.438 | 8.448 | 3,214,800 | -0.00(-0.06%) |
Dec 31, 2004 | 8.458 | 8.625 | 8.338 | 8.453 | 4,057,200 | +0.13(+1.52%) |
Dec 30, 2004 | 8.080 | 8.548 | 8.062 | 8.327 | 6,364,800 | +0.43(+5.40%) |
Dec 29, 2004 | 8.042 | 8.042 | 7.767 | 7.900 | 3,254,400 | -0.07(-0.90%) |
Dec 28, 2004 | 7.950 | 8.082 | 7.930 | 7.972 | 2,073,600 | +0.01(+0.10%) |
Dec 27, 2004 | 8.125 | 8.125 | 7.958 | 7.963 | 1,558,800 | -0.07(-0.85%) |
Dec 23, 2004 | 8.083 | 8.178 | 7.915 | 8.032 | 2,210,400 | +0.03(+0.40%) |
Dec 22, 2004 | 8.260 | 8.333 | 7.992 | 8.000 | 2,660,400 | -0.33(-4.00%) |
Dec 21, 2004 | 8.450 | 8.495 | 8.235 | 8.333 | 1,641,600 | -0.11(-1.28%) |
Dec 20, 2004 | 8.262 | 8.533 | 8.262 | 8.442 | 3,002,400 | +0.09(+1.04%) |
Dec 17, 2004 | 7.950 | 8.375 | 7.947 | 8.355 | 4,392,000 | +0.41(+5.09%) |
Dec 16, 2004 | 8.467 | 8.535 | 7.925 | 7.950 | 7,999,200 | -0.44(-5.24%) |
Dec 15, 2004 | 8.323 | 8.420 | 8.275 | 8.390 | 2,919,600 | +0.02(+0.26%) |
Dec 14, 2004 | 8.405 | 8.472 | 8.310 | 8.368 | 2,534,400 | -0.19(-2.26%) |
Dec 13, 2004 | 8.628 | 8.712 | 8.417 | 8.562 | 2,314,800 | -0.15(-1.68%) |
Dec 10, 2004 | 8.750 | 8.750 | 8.575 | 8.708 | 2,156,400 | -0.06(-0.67%) |
Dec 09, 2004 | 8.962 | 8.962 | 8.767 | 8.767 | 1,789,200 | -0.19(-2.10%) |
Dec 08, 2004 | 8.875 | 9.083 | 8.848 | 8.955 | 871,200 | +0.05(+0.56%) |
Dec 07, 2004 | 9.083 | 9.128 | 8.838 | 8.905 | 2,116,800 | -0.19(-2.04%) |
Dec 06, 2004 | 9.555 | 9.555 | 9.025 | 9.090 | 2,883,600 | -0.30(-3.23%) |
Dec 03, 2004 | 9.395 | 9.458 | 9.393 | 9.393 | 1,134,000 | -0.10(-1.04%) |
Dec 02, 2004 | 9.567 | 9.728 | 9.467 | 9.492 | 1,396,800 | -0.23(-2.32%) |
Dec 01, 2004 | 9.563 | 9.845 | 9.458 | 9.717 | 1,335,600 | +0.15(+1.53%) |
Nov 30, 2004 | 9.420 | 9.650 | 9.420 | 9.570 | 1,468,800 | -0.01(-0.10%) |
Nov 29, 2004 | 9.458 | 9.648 | 9.333 | 9.580 | 2,228,400 | +0.13(+1.38%) |
Nov 26, 2004 | 9.463 | 9.470 | 9.360 | 9.450 | 316,800 | -0.04(-0.46%) |
Nov 24, 2004 | 9.117 | 9.493 | 9.117 | 9.493 | 1,252,800 | +0.25(+2.65%) |
Nov 23, 2004 | 9.300 | 9.300 | 9.110 | 9.248 | 2,725,200 | -0.09(-0.95%) |
Nov 22, 2004 | 9.112 | 9.400 | 8.957 | 9.337 | 1,274,400 | +0.22(+2.38%) |
Nov 19, 2004 | 9.133 | 9.397 | 9.098 | 9.120 | 759,600 | -0.21(-2.22%) |
Nov 18, 2004 | 9.322 | 9.337 | 9.112 | 9.327 | 763,200 | +0.13(+1.45%) |
Nov 17, 2004 | 9.167 | 9.380 | 9.042 | 9.193 | 2,124,000 | +0.03(+0.36%) |
Nov 16, 2004 | 9.348 | 9.432 | 9.055 | 9.160 | 3,160,800 | -0.11(-1.15%) |
Nov 15, 2004 | 9.100 | 9.348 | 9.012 | 9.267 | 3,567,600 | +0.20(+2.21%) |
Nov 12, 2004 | 8.903 | 9.117 | 8.817 | 9.067 | 3,754,800 | +0.16(+1.82%) |
Nov 11, 2004 | 8.792 | 8.917 | 8.652 | 8.905 | 3,495,600 | +0.14(+1.58%) |
Nov 10, 2004 | 8.312 | 8.787 | 8.312 | 8.767 | 5,270,400 | +0.29(+3.40%) |
Nov 09, 2004 | 8.417 | 8.515 | 8.253 | 8.478 | 1,944,000 | +0.16(+1.98%) |
Nov 08, 2004 | 8.292 | 8.408 | 8.212 | 8.313 | 5,598,000 | +0.02(+0.26%) |
Nov 05, 2004 | 8.083 | 8.365 | 8.083 | 8.292 | 1,692,000 | +0.05(+0.67%) |
Nov 04, 2004 | 8.172 | 8.267 | 8.142 | 8.237 | 4,219,200 | +0.01(+0.06%) |
Nov 03, 2004 | 8.143 | 8.257 | 8.067 | 8.232 | 3,607,200 | +0.10(+1.21%) |
Nov 02, 2004 | 7.975 | 8.152 | 7.877 | 8.133 | 2,757,600 | +0.27(+3.43%) |
Nov 01, 2004 | 8.167 | 8.208 | 7.793 | 7.863 | 2,998,800 | -0.31(-3.77%) |
Oct 29, 2004 | 8.105 | 8.333 | 8.033 | 8.172 | 4,824,000 | +0.22(+2.70%) |
Oct 28, 2004 | 7.947 | 7.997 | 7.787 | 7.957 | 1,951,200 | +0.08(+1.04%) |
Oct 27, 2004 | 7.750 | 8.025 | 7.683 | 7.875 | 2,754,000 | +0.08(+0.96%) |
Oct 26, 2004 | 8.018 | 8.197 | 7.783 | 7.800 | 3,816,000 | -0.23(-2.84%) |
Oct 25, 2004 | 8.250 | 8.283 | 7.685 | 8.028 | 5,335,200 | -0.22(-2.73%) |
Oct 22, 2004 | 8.415 | 8.463 | 8.250 | 8.253 | 1,256,400 | -0.07(-0.80%) |
Oct 21, 2004 | 8.750 | 8.750 | 8.258 | 8.320 | 4,323,600 | -0.42(-4.79%) |
Oct 20, 2004 | 8.450 | 8.748 | 8.450 | 8.738 | 3,672,000 | +0.19(+2.20%) |
Oct 19, 2004 | 8.787 | 8.787 | 8.505 | 8.550 | 2,019,600 | -0.20(-2.29%) |
Oct 18, 2004 | 8.567 | 8.767 | 8.555 | 8.750 | 2,084,400 | +0.22(+2.54%) |
Oct 15, 2004 | 8.190 | 8.547 | 8.190 | 8.533 | 2,422,800 | +0.32(+3.87%) |
Oct 14, 2004 | 8.253 | 8.367 | 8.140 | 8.215 | 2,473,200 | -0.08(-0.96%) |
Oct 13, 2004 | 8.305 | 8.533 | 8.273 | 8.295 | 2,091,600 | -0.05(-0.56%) |
Oct 12, 2004 | 8.353 | 8.443 | 8.205 | 8.342 | 2,120,400 | -0.10(-1.22%) |
Oct 11, 2004 | 8.835 | 8.835 | 8.433 | 8.445 | 2,538,000 | -0.42(-4.79%) |
Oct 08, 2004 | 8.763 | 8.982 | 8.727 | 8.870 | 1,270,800 | +0.04(+0.43%) |
Oct 07, 2004 | 9.090 | 9.090 | 8.803 | 8.832 | 1,494,000 | -0.13(-1.45%) |
Oct 06, 2004 | 8.900 | 8.962 | 8.878 | 8.962 | 867,600 | +0.04(+0.47%) |
Oct 05, 2004 | 8.777 | 8.947 | 8.760 | 8.920 | 1,537,200 | +0.05(+0.58%) |
Oct 04, 2004 | 8.835 | 9.077 | 8.805 | 8.868 | 1,897,200 | +0.07(+0.76%) |
Oct 01, 2004 | 8.858 | 8.858 | 8.740 | 8.802 | 1,130,400 | +0.03(+0.30%) |
Sep 30, 2004 | 8.825 | 8.825 | 8.608 | 8.775 | 723,600 | +0.08(+0.88%) |
Sep 29, 2004 | 8.717 | 8.790 | 8.625 | 8.698 | 795,600 | +0.01(+0.10%) |
Sep 28, 2004 | 8.705 | 8.705 | 8.530 | 8.690 | 1,641,600 | +0.21(+2.42%) |
Sep 27, 2004 | 8.738 | 8.738 | 8.485 | 8.485 | 824,400 | -0.14(-1.66%) |
Sep 24, 2004 | 8.248 | 8.650 | 8.248 | 8.628 | 950,400 | +0.25(+2.98%) |
Sep 23, 2004 | 8.335 | 8.492 | 8.258 | 8.378 | 1,454,400 | -0.00(-0.04%) |
Sep 22, 2004 | 8.648 | 8.748 | 8.320 | 8.382 | 1,526,400 | -0.37(-4.26%) |
Sep 21, 2004 | 8.887 | 8.923 | 8.740 | 8.755 | 720,000 | +0.04(+0.52%) |
Sep 20, 2004 | 8.763 | 8.832 | 8.448 | 8.710 | 2,296,800 | -0.21(-2.32%) |
Sep 17, 2004 | 9.008 | 9.110 | 8.872 | 8.917 | 2,322,000 | +0.03(+0.38%) |
Sep 16, 2004 | 8.762 | 8.998 | 8.587 | 8.883 | 1,371,600 | +0.30(+3.45%) |
Sep 15, 2004 | 8.702 | 8.702 | 8.507 | 8.587 | 745,200 | +0.07(+0.88%) |
Sep 14, 2004 | 8.433 | 8.717 | 8.390 | 8.512 | 1,702,800 | -0.11(-1.29%) |
Sep 13, 2004 | 8.667 | 8.758 | 8.517 | 8.623 | 2,462,400 | +0.11(+1.25%) |
Sep 10, 2004 | 8.500 | 8.642 | 8.500 | 8.517 | 1,339,200 | -0.06(-0.66%) |
Sep 09, 2004 | 8.167 | 8.627 | 8.167 | 8.573 | 1,576,800 | +0.27(+3.19%) |
Sep 08, 2004 | 7.973 | 8.425 | 7.972 | 8.308 | 2,052,000 | +0.11(+1.32%) |
Sep 07, 2004 | 8.400 | 8.400 | 8.075 | 8.200 | 2,653,200 | -0.09(-1.11%) |
Sep 03, 2004 | 8.290 | 8.375 | 8.123 | 8.292 | 1,810,800 | -0.01(-0.12%) |
Sep 02, 2004 | 8.143 | 8.330 | 8.057 | 8.302 | 1,951,200 | +0.04(+0.42%) |
Sep 01, 2004 | 8.185 | 8.583 | 8.185 | 8.267 | 1,285,200 | -0.09(-1.04%) |
Aug 31, 2004 | 8.075 | 8.435 | 8.075 | 8.353 | 2,707,200 | +0.13(+1.62%) |
Aug 30, 2004 | 8.242 | 8.248 | 8.033 | 8.220 | 2,588,400 | -0.08(-0.94%) |
Aug 27, 2004 | 8.367 | 8.487 | 8.175 | 8.298 | 3,153,600 | -0.14(-1.72%) |
Aug 26, 2004 | 8.783 | 8.783 | 8.443 | 8.443 | 1,440,000 | -0.37(-4.18%) |
Aug 25, 2004 | 8.832 | 8.833 | 8.655 | 8.812 | 471,600 | +0.06(+0.70%) |
Aug 24, 2004 | 8.978 | 8.978 | 8.630 | 8.750 | 1,328,400 | -0.05(-0.55%) |
Aug 23, 2004 | 8.915 | 8.917 | 8.667 | 8.798 | 1,202,400 | -0.09(-1.03%) |
Aug 20, 2004 | 8.822 | 8.917 | 8.615 | 8.890 | 2,163,600 | +0.18(+2.03%) |
Aug 19, 2004 | 8.823 | 8.823 | 8.583 | 8.713 | 734,400 | +4.38(+101.15%) |
Aug 17, 2004 | 4.313 | 4.390 | 4.227 | 4.332 | 528,000 | +0.06(+1.36%) |
Aug 16, 2004 | 4.157 | 4.297 | 4.157 | 4.274 | 186,600 | +0.04(+0.99%) |
Aug 13, 2004 | 4.246 | 4.313 | 4.147 | 4.232 | 229,800 | +0.04(+0.99%) |
Aug 12, 2004 | 4.253 | 4.312 | 4.125 | 4.190 | 375,600 | -0.12(-2.77%) |
Aug 11, 2004 | 4.220 | 4.331 | 4.200 | 4.309 | 355,800 | +0.01(+0.29%) |
Aug 10, 2004 | 4.312 | 4.333 | 4.220 | 4.297 | 513,600 | -0.04(-0.98%) |
Aug 09, 2004 | 4.234 | 4.467 | 4.232 | 4.339 | 769,578 | -0.04(-1.01%) |
Aug 06, 2004 | 4.242 | 4.412 | 3.954 | 4.383 | 1,422,600 | +0.04(+0.94%) |
Aug 05, 2004 | 4.396 | 4.433 | 4.341 | 4.343 | 201,000 | -0.13(-2.91%) |
Aug 04, 2004 | 4.518 | 4.565 | 4.400 | 4.473 | 302,400 | -0.03(-0.57%) |
Aug 03, 2004 | 4.439 | 4.504 | 4.415 | 4.498 | 375,600 | +0.02(+0.43%) |
Aug 02, 2004 | 4.425 | 4.504 | 4.407 | 4.479 | 384,600 | -0.04(-0.83%) |
Jul 30, 2004 | 4.746 | 4.749 | 4.491 | 4.517 | 507,000 | -0.18(-3.90%) |
Jul 29, 2004 | 4.591 | 4.711 | 4.485 | 4.700 | 549,000 | +0.19(+4.23%) |
Jul 28, 2004 | 4.610 | 4.610 | 4.417 | 4.509 | 500,400 | -0.07(-1.56%) |
Jul 27, 2004 | 4.339 | 4.621 | 4.339 | 4.581 | 612,000 | +0.18(+4.17%) |
Jul 26, 2004 | 4.494 | 4.573 | 4.308 | 4.397 | 756,000 | -0.03(-0.64%) |
Jul 23, 2004 | 4.561 | 4.603 | 4.398 | 4.426 | 664,800 | +0.08(+1.76%) |
Jul 22, 2004 | 4.613 | 4.614 | 4.283 | 4.349 | 775,200 | -0.15(-3.39%) |
Jul 21, 2004 | 4.749 | 4.821 | 4.500 | 4.502 | 801,600 | -0.11(-2.30%) |
Jul 20, 2004 | 4.533 | 4.646 | 4.396 | 4.607 | 725,400 | +0.15(+3.33%) |
Jul 19, 2004 | 4.418 | 4.494 | 4.388 | 4.459 | 391,200 | +0.03(+0.66%) |
Jul 16, 2004 | 4.433 | 4.500 | 4.426 | 4.430 | 243,600 | -0.02(-0.41%) |
Jul 15, 2004 | 4.379 | 4.483 | 4.379 | 4.448 | 471,600 | -0.02(-0.45%) |
Jul 14, 2004 | 4.433 | 4.525 | 4.384 | 4.468 | 346,200 | +0.02(+0.41%) |
Jul 13, 2004 | 4.472 | 4.478 | 4.417 | 4.450 | 283,200 | -0.00(-0.09%) |
Jul 12, 2004 | 4.535 | 4.548 | 4.407 | 4.454 | 405,600 | -0.07(-1.60%) |
Jul 09, 2004 | 4.435 | 4.554 | 4.426 | 4.527 | 448,200 | +0.04(+0.97%) |
Jul 08, 2004 | 4.633 | 4.667 | 4.460 | 4.483 | 1,470,000 | -0.15(-3.24%) |
Jul 07, 2004 | 4.500 | 4.679 | 4.458 | 4.633 | 1,296,600 | +0.18(+3.98%) |
Jul 06, 2004 | 4.408 | 4.532 | 4.268 | 4.456 | 1,120,200 | +0.05(+1.08%) |
Jul 02, 2004 | 4.457 | 4.457 | 4.323 | 4.408 | 388,200 | -0.05(-1.14%) |
Jul 01, 2004 | 4.579 | 4.579 | 4.357 | 4.459 | 467,400 | -0.09(-2.03%) |
Jun 30, 2004 | 4.537 | 4.574 | 4.293 | 4.552 | 1,429,200 | +0.09(+2.11%) |
Jun 29, 2004 | 4.142 | 4.515 | 4.087 | 4.457 | 2,311,200 | +0.24(+5.75%) |
Jun 28, 2004 | 4.525 | 4.575 | 4.203 | 4.215 | 3,022,800 | -0.41(-8.93%) |
Jun 25, 2004 | 4.708 | 4.817 | 4.532 | 4.628 | 3,651,000 | -0.10(-2.22%) |
Jun 24, 2004 | 5.019 | 5.057 | 4.718 | 4.733 | 1,457,400 | -0.27(-5.37%) |
Jun 23, 2004 | 5.166 | 5.179 | 5.001 | 5.002 | 657,000 | -0.14(-2.64%) |
Jun 22, 2004 | 5.108 | 5.158 | 5.004 | 5.138 | 928,800 | +0.04(+0.75%) |
Jun 21, 2004 | 5.020 | 5.158 | 4.926 | 5.099 | 838,800 | +0.13(+2.56%) |
Jun 18, 2004 | 5.001 | 5.001 | 4.886 | 4.972 | 601,800 | +0.02(+0.49%) |
Jun 17, 2004 | 4.974 | 4.995 | 4.763 | 4.947 | 589,200 | -0.01(-0.20%) |
Jun 16, 2004 | 4.854 | 4.958 | 4.854 | 4.957 | 754,200 | +0.13(+2.64%) |
Jun 15, 2004 | 4.688 | 4.844 | 4.687 | 4.830 | 933,600 | +0.16(+3.39%) |
Jun 14, 2004 | 4.643 | 4.729 | 4.588 | 4.672 | 829,200 | -0.01(-0.28%) |
Jun 10, 2004 | 4.781 | 4.817 | 4.537 | 4.685 | 1,201,200 | -0.12(-2.40%) |
Jun 09, 2004 | 4.938 | 4.938 | 4.730 | 4.800 | 715,800 | -0.13(-2.72%) |
Jun 08, 2004 | 4.933 | 4.995 | 4.904 | 4.934 | 876,600 | +0.02(+0.36%) |
Jun 07, 2004 | 4.879 | 4.942 | 4.853 | 4.917 | 979,800 | +0.04(+0.92%) |
Jun 04, 2004 | 5.000 | 5.079 | 4.843 | 4.872 | 859,200 | -0.13(-2.70%) |
Jun 03, 2004 | 5.147 | 5.250 | 5.000 | 5.007 | 709,200 | -0.16(-3.14%) |
Jun 02, 2004 | 5.291 | 5.292 | 5.169 | 5.169 | 708,000 | -0.08(-1.54%) |
Jun 01, 2004 | 5.168 | 5.311 | 5.098 | 5.250 | 1,217,400 | +0.15(+2.99%) |
May 28, 2004 | 5.168 | 5.168 | 5.008 | 5.098 | 550,200 | +0.02(+0.39%) |
May 27, 2004 | 5.058 | 5.136 | 5.023 | 5.077 | 499,800 | -0.07(-1.34%) |
May 26, 2004 | 5.103 | 5.150 | 5.058 | 5.147 | 766,200 | +0.07(+1.33%) |
May 25, 2004 | 4.912 | 5.217 | 4.835 | 5.079 | 1,140,000 | +0.23(+4.80%) |
May 24, 2004 | 4.821 | 4.894 | 4.763 | 4.847 | 630,600 | +0.10(+2.04%) |
May 21, 2004 | 4.750 | 4.832 | 4.688 | 4.750 | 453,600 | +0.06(+1.19%) |
May 20, 2004 | 4.808 | 4.896 | 4.676 | 4.694 | 568,200 | -0.09(-1.88%) |
May 19, 2004 | 4.615 | 4.889 | 4.612 | 4.784 | 1,360,200 | +0.23(+5.05%) |
May 18, 2004 | 4.457 | 4.609 | 4.457 | 4.554 | 521,400 | +0.09(+1.96%) |
May 17, 2004 | 4.577 | 4.577 | 4.300 | 4.467 | 735,600 | -0.10(-2.17%) |
May 14, 2004 | 4.610 | 4.639 | 4.527 | 4.566 | 429,000 | -0.04(-0.83%) |
May 13, 2004 | 4.640 | 4.641 | 4.463 | 4.604 | 702,000 | +0.01(+0.23%) |
May 12, 2004 | 4.500 | 4.600 | 4.342 | 4.593 | 422,400 | +0.09(+1.89%) |
May 11, 2004 | 4.362 | 4.585 | 4.362 | 4.508 | 718,800 | +0.17(+3.84%) |
May 10, 2004 | 4.401 | 4.497 | 4.250 | 4.342 | 741,600 | -0.16(-3.64%) |
May 07, 2004 | 4.567 | 4.661 | 4.458 | 4.506 | 630,000 | -0.12(-2.59%) |
May 06, 2004 | 4.668 | 4.688 | 4.514 | 4.626 | 414,600 | -0.04(-0.88%) |
May 05, 2004 | 4.592 | 4.737 | 4.551 | 4.667 | 778,800 | +0.12(+2.66%) |
May 04, 2004 | 4.434 | 4.575 | 4.367 | 4.546 | 629,400 | +0.12(+2.67%) |