Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.92 | 18.03 | 17.50 | 17.71 | 6,680,280 | +0.10(+0.55%) |
Apr 28, 2005 | 17.65 | 17.86 | 17.43 | 17.61 | 8,179,941 | -0.18(-1.03%) |
Apr 27, 2005 | 18.18 | 18.18 | 17.15 | 17.80 | 10,836,160 | +0.01(+0.06%) |
Apr 26, 2005 | 17.99 | 18.03 | 17.71 | 17.79 | 5,134,175 | -0.21(-1.16%) |
Apr 25, 2005 | 18.39 | 18.39 | 17.86 | 17.99 | 4,767,985 | +0.36(+2.03%) |
Apr 22, 2005 | 17.57 | 17.85 | 17.37 | 17.64 | 4,694,962 | +0.10(+0.59%) |
Apr 21, 2005 | 17.04 | 17.56 | 16.98 | 17.53 | 4,278,837 | +0.57(+3.34%) |
Apr 20, 2005 | 17.37 | 17.60 | 16.93 | 16.97 | 4,737,111 | -0.39(-2.25%) |
Apr 19, 2005 | 16.87 | 17.46 | 16.85 | 17.36 | 7,216,679 | +0.68(+4.06%) |
Apr 18, 2005 | 16.28 | 16.69 | 15.94 | 16.68 | 6,637,862 | +0.43(+2.66%) |
Apr 15, 2005 | 17.17 | 17.19 | 16.20 | 16.25 | 9,513,420 | -0.77(-4.55%) |
Apr 14, 2005 | 17.25 | 17.64 | 16.94 | 17.02 | 8,398,742 | -0.04(-0.24%) |
Apr 13, 2005 | 17.64 | 17.66 | 16.99 | 17.06 | 6,553,832 | -0.59(-3.33%) |
Apr 12, 2005 | 18.09 | 18.17 | 17.57 | 17.65 | 5,484,794 | -0.44(-2.41%) |
Apr 11, 2005 | 17.61 | 18.11 | 17.45 | 18.09 | 5,239,414 | +0.47(+2.69%) |
Apr 08, 2005 | 18.21 | 18.26 | 17.57 | 17.61 | 8,214,841 | -0.68(-3.73%) |
Apr 07, 2005 | 18.96 | 18.98 | 18.05 | 18.30 | 7,127,816 | -0.34(-1.82%) |
Apr 06, 2005 | 18.59 | 18.78 | 18.22 | 18.64 | 9,373,816 | +0.02(+0.12%) |
Apr 05, 2005 | 18.65 | 18.98 | 18.42 | 18.61 | 8,124,368 | -0.04(-0.20%) |
Apr 04, 2005 | 18.87 | 19.56 | 18.39 | 18.65 | 10,932,003 | -0.07(-0.38%) |
Apr 01, 2005 | 18.34 | 18.74 | 18.29 | 18.72 | 8,219,942 | +0.57(+3.12%) |
Mar 31, 2005 | 17.79 | 18.19 | 17.75 | 18.15 | 8,357,398 | +0.88(+5.11%) |
Mar 30, 2005 | 16.72 | 17.28 | 16.43 | 17.27 | 9,708,327 | +0.60(+3.62%) |
Mar 29, 2005 | 16.87 | 17.22 | 16.65 | 16.67 | 6,093,947 | -0.20(-1.17%) |
Mar 28, 2005 | 16.95 | 17.15 | 16.74 | 16.87 | 4,314,543 | -0.08(-0.46%) |
Mar 24, 2005 | 16.83 | 17.32 | 16.73 | 16.94 | 5,599,698 | +0.17(+1.02%) |
Mar 23, 2005 | 17.23 | 17.23 | 16.56 | 16.77 | 8,533,513 | -0.58(-3.37%) |
Mar 22, 2005 | 17.75 | 17.96 | 17.32 | 17.36 | 5,101,691 | -0.39(-2.22%) |
Mar 21, 2005 | 17.96 | 17.96 | 17.50 | 17.75 | 5,264,382 | -0.20(-1.14%) |
Mar 18, 2005 | 17.88 | 18.04 | 17.69 | 17.96 | 12,304,409 | +0.70(+4.06%) |
Mar 17, 2005 | 16.95 | 17.35 | 16.94 | 17.26 | 9,388,314 | +0.38(+2.27%) |
Mar 16, 2005 | 16.72 | 17.16 | 16.45 | 16.87 | 7,038,953 | +0.16(+0.94%) |
Mar 15, 2005 | 17.00 | 17.27 | 16.71 | 16.72 | 4,600,193 | -0.33(-1.94%) |
Mar 14, 2005 | 16.97 | 17.08 | 16.56 | 17.05 | 5,049,071 | +0.15(+0.86%) |
Mar 11, 2005 | 16.71 | 17.06 | 16.66 | 16.90 | 5,959,445 | +0.19(+1.16%) |
Mar 10, 2005 | 17.13 | 17.14 | 16.42 | 16.71 | 10,482,051 | -0.66(-3.78%) |
Mar 09, 2005 | 17.66 | 18.03 | 17.33 | 17.37 | 11,885,331 | -0.16(-0.94%) |
Mar 08, 2005 | 17.13 | 17.57 | 17.13 | 17.53 | 5,420,362 | +0.32(+1.88%) |
Mar 07, 2005 | 17.32 | 17.38 | 16.93 | 17.21 | 4,881,816 | -0.22(-1.28%) |
Mar 04, 2005 | 17.09 | 17.63 | 16.97 | 17.43 | 5,102,496 | +0.34(+1.98%) |
Mar 03, 2005 | 17.02 | 17.36 | 16.90 | 17.09 | 7,601,661 | +0.34(+2.00%) |
Mar 02, 2005 | 16.38 | 16.84 | 16.31 | 16.75 | 6,406,712 | +8.56(+104.57%) |
Mar 01, 2005 | 8.418 | 8.455 | 8.145 | 8.190 | 11,628,945 | -0.30(-3.48%) |
Feb 28, 2005 | 8.539 | 8.688 | 8.308 | 8.485 | 14,429,062 | -0.04(-0.42%) |
Feb 25, 2005 | 8.226 | 8.544 | 8.226 | 8.521 | 10,256,001 | +0.30(+3.59%) |
Feb 24, 2005 | 8.092 | 8.225 | 8.052 | 8.225 | 8,670,968 | +0.18(+2.19%) |
Feb 23, 2005 | 8.036 | 8.116 | 8.025 | 8.049 | 9,508,050 | -0.01(-0.18%) |
Feb 22, 2005 | 8.029 | 8.225 | 8.029 | 8.064 | 12,846,177 | +0.10(+1.20%) |
Feb 18, 2005 | 7.808 | 8.019 | 7.802 | 7.968 | 10,777,902 | +0.19(+2.41%) |
Feb 17, 2005 | 7.957 | 7.976 | 7.754 | 7.781 | 11,625,723 | -0.13(-1.68%) |
Feb 16, 2005 | 7.659 | 7.943 | 7.659 | 7.914 | 11,057,646 | +0.26(+3.43%) |
Feb 15, 2005 | 7.650 | 7.719 | 7.586 | 7.652 | 6,281,606 | +0.00(+0.02%) |
Feb 14, 2005 | 7.571 | 7.659 | 7.571 | 7.650 | 9,716,918 | +0.08(+1.11%) |
Feb 11, 2005 | 7.450 | 7.600 | 7.404 | 7.566 | 8,520,089 | +0.12(+1.56%) |
Feb 10, 2005 | 7.352 | 7.471 | 7.330 | 7.450 | 6,305,768 | +0.16(+2.25%) |
Feb 09, 2005 | 7.222 | 7.371 | 7.140 | 7.286 | 7,913,889 | +0.05(+0.71%) |
Feb 08, 2005 | 7.166 | 7.280 | 7.096 | 7.235 | 6,884,047 | +0.07(+0.95%) |
Feb 07, 2005 | 7.138 | 7.170 | 7.058 | 7.167 | 7,846,772 | +0.03(+0.40%) |
Feb 04, 2005 | 7.208 | 7.239 | 7.092 | 7.138 | 8,489,484 | -0.06(-0.82%) |
Feb 03, 2005 | 7.310 | 7.329 | 7.070 | 7.196 | 12,064,399 | +0.06(+0.86%) |
Feb 02, 2005 | 7.077 | 7.135 | 7.048 | 7.135 | 6,521,079 | +0.06(+0.88%) |
Feb 01, 2005 | 6.961 | 7.087 | 6.959 | 7.073 | 7,596,560 | +0.16(+2.29%) |
Jan 31, 2005 | 6.891 | 6.965 | 6.823 | 6.914 | 9,026,956 | +0.02(+0.34%) |
Jan 28, 2005 | 6.852 | 6.898 | 6.803 | 6.891 | 7,898,318 | +0.04(+0.58%) |
Jan 27, 2005 | 6.793 | 6.927 | 6.770 | 6.851 | 5,122,363 | +0.06(+0.86%) |
Jan 26, 2005 | 6.737 | 6.805 | 6.686 | 6.792 | 5,964,814 | +0.10(+1.43%) |
Jan 25, 2005 | 6.741 | 6.788 | 6.656 | 6.696 | 5,254,986 | -0.02(-0.30%) |
Jan 24, 2005 | 6.719 | 6.758 | 6.712 | 6.717 | 6,860,959 | +0.04(+0.67%) |
Jan 21, 2005 | 6.747 | 6.749 | 6.650 | 6.672 | 6,901,229 | +0.05(+0.75%) |
Jan 20, 2005 | 6.565 | 6.669 | 6.483 | 6.623 | 7,526,759 | +0.02(+0.31%) |
Jan 19, 2005 | 6.668 | 6.725 | 6.598 | 6.602 | 4,582,206 | -0.07(-1.01%) |
Jan 18, 2005 | 6.593 | 6.705 | 6.593 | 6.669 | 9,884,442 | +0.16(+2.39%) |
Jan 14, 2005 | 6.383 | 6.529 | 6.358 | 6.514 | 5,321,566 | +0.13(+2.06%) |
Jan 13, 2005 | 6.346 | 6.454 | 6.314 | 6.383 | 6,817,467 | +0.07(+1.09%) |
Jan 12, 2005 | 6.242 | 6.330 | 6.155 | 6.314 | 8,541,567 | +0.08(+1.27%) |
Jan 11, 2005 | 6.225 | 6.267 | 6.152 | 6.234 | 6,056,093 | +0.04(+0.66%) |
Jan 10, 2005 | 6.165 | 6.281 | 6.158 | 6.193 | 6,074,886 | +0.10(+1.57%) |
Jan 07, 2005 | 6.141 | 6.141 | 6.015 | 6.098 | 5,428,953 | -0.04(-0.65%) |
Jan 06, 2005 | 6.048 | 6.239 | 5.977 | 6.138 | 11,698,209 | +0.09(+1.48%) |
Jan 05, 2005 | 6.099 | 6.137 | 5.969 | 6.048 | 10,544,335 | -0.05(-0.84%) |
Jan 04, 2005 | 6.212 | 6.276 | 6.081 | 6.099 | 15,682,806 | -0.10(-1.58%) |
Jan 03, 2005 | 6.645 | 6.645 | 6.160 | 6.197 | 16,146,181 | -0.45(-6.74%) |
Dec 31, 2004 | 6.621 | 6.673 | 6.604 | 6.645 | 3,282,822 | +0.04(+0.65%) |
Dec 30, 2004 | 6.616 | 6.658 | 6.574 | 6.602 | 3,893,317 | -0.03(-0.52%) |
Dec 29, 2004 | 6.658 | 6.679 | 6.595 | 6.637 | 5,546,004 | -0.00(-0.04%) |
Dec 28, 2004 | 6.565 | 6.646 | 6.565 | 6.640 | 4,248,232 | +0.08(+1.28%) |
Dec 27, 2004 | 6.742 | 6.742 | 6.547 | 6.556 | 3,945,400 | -0.19(-2.76%) |
Dec 23, 2004 | 6.706 | 6.798 | 6.699 | 6.742 | 4,493,611 | +0.04(+0.56%) |
Dec 22, 2004 | 6.886 | 6.900 | 6.663 | 6.705 | 8,243,567 | -0.18(-2.54%) |
Dec 21, 2004 | 6.841 | 6.909 | 6.830 | 6.880 | 3,585,117 | +0.04(+0.59%) |
Dec 20, 2004 | 6.812 | 6.868 | 6.798 | 6.840 | 3,817,073 | +0.02(+0.36%) |
Dec 17, 2004 | 6.705 | 6.819 | 6.701 | 6.816 | 5,741,449 | +0.12(+1.86%) |
Dec 16, 2004 | 6.807 | 6.807 | 6.672 | 6.691 | 4,830,807 | -0.13(-1.92%) |
Dec 15, 2004 | 6.728 | 6.849 | 6.660 | 6.822 | 5,588,422 | +0.11(+1.68%) |
Dec 14, 2004 | 6.687 | 6.731 | 6.632 | 6.709 | 4,991,887 | +0.05(+0.68%) |
Dec 13, 2004 | 6.514 | 6.664 | 6.509 | 6.664 | 6,006,695 | +0.17(+2.67%) |
Dec 10, 2004 | 6.760 | 6.760 | 6.464 | 6.491 | 5,259,281 | -0.15(-2.26%) |
Dec 09, 2004 | 6.590 | 6.667 | 6.539 | 6.640 | 4,982,222 | +0.06(+0.98%) |
Dec 08, 2004 | 6.479 | 6.608 | 6.367 | 6.576 | 5,912,194 | +0.07(+1.15%) |
Dec 07, 2004 | 6.635 | 6.658 | 6.479 | 6.502 | 6,512,488 | -0.17(-2.57%) |
Dec 06, 2004 | 6.751 | 6.760 | 6.624 | 6.673 | 4,035,068 | -0.05(-0.69%) |
Dec 03, 2004 | 6.505 | 6.731 | 6.505 | 6.720 | 8,031,478 | +0.16(+2.38%) |
Dec 02, 2004 | 6.807 | 6.807 | 6.463 | 6.563 | 11,502,765 | -0.24(-3.58%) |
Dec 01, 2004 | 6.991 | 7.017 | 6.775 | 6.807 | 9,321,734 | -0.18(-2.62%) |
Nov 30, 2004 | 6.928 | 6.992 | 6.894 | 6.991 | 7,422,056 | -0.02(-0.31%) |
Nov 29, 2004 | 7.082 | 7.094 | 6.940 | 7.012 | 7,010,764 | -0.05(-0.70%) |
Nov 26, 2004 | 7.029 | 7.124 | 7.008 | 7.061 | 2,361,441 | +0.03(+0.48%) |
Nov 24, 2004 | 6.896 | 7.047 | 6.816 | 7.028 | 7,117,614 | +0.13(+1.92%) |
Nov 23, 2004 | 6.846 | 6.958 | 6.830 | 6.896 | 5,324,787 | +0.05(+0.72%) |
Nov 22, 2004 | 6.702 | 6.860 | 6.694 | 6.846 | 9,454,894 | +0.20(+3.06%) |
Nov 19, 2004 | 6.476 | 6.729 | 6.468 | 6.643 | 12,467,638 | +0.19(+2.96%) |
Nov 18, 2004 | 6.342 | 6.463 | 6.312 | 6.452 | 8,718,755 | +0.12(+1.90%) |
Nov 17, 2004 | 6.300 | 6.354 | 6.254 | 6.332 | 6,681,086 | +0.09(+1.48%) |
Nov 16, 2004 | 6.297 | 6.337 | 6.196 | 6.240 | 6,044,817 | -0.05(-0.73%) |
Nov 15, 2004 | 6.368 | 6.369 | 6.170 | 6.286 | 9,453,283 | -0.08(-1.27%) |
Nov 12, 2004 | 6.102 | 6.379 | 6.079 | 6.367 | 7,649,180 | +0.26(+4.33%) |
Nov 11, 2004 | 6.159 | 6.169 | 6.087 | 6.102 | 7,792,542 | -0.06(-0.95%) |
Nov 10, 2004 | 6.098 | 6.162 | 6.020 | 6.161 | 8,535,124 | +0.08(+1.39%) |
Nov 09, 2004 | 6.170 | 6.170 | 5.987 | 6.076 | 7,376,954 | +0.00(+0.05%) |
Nov 08, 2004 | 6.274 | 6.295 | 6.058 | 6.073 | 7,715,223 | -0.22(-3.51%) |
Nov 05, 2004 | 6.248 | 6.367 | 6.247 | 6.294 | 5,099,811 | +0.05(+0.73%) |
Nov 04, 2004 | 6.193 | 6.295 | 6.154 | 6.248 | 9,331,399 | +0.12(+1.98%) |
Nov 03, 2004 | 6.118 | 6.153 | 6.031 | 6.127 | 8,085,708 | +0.13(+2.14%) |
Nov 02, 2004 | 6.133 | 6.164 | 5.974 | 5.999 | 5,455,799 | -0.12(-1.89%) |
Nov 01, 2004 | 6.248 | 6.312 | 6.063 | 6.114 | 6,856,664 | -0.08(-1.35%) |
Oct 29, 2004 | 6.065 | 6.202 | 6.047 | 6.198 | 7,055,867 | +0.14(+2.35%) |
Oct 28, 2004 | 6.369 | 6.369 | 6.056 | 6.056 | 12,687,781 | -0.26(-4.18%) |
Oct 27, 2004 | 6.523 | 6.635 | 6.193 | 6.320 | 10,013,843 | -0.17(-2.65%) |
Oct 26, 2004 | 6.415 | 6.506 | 6.356 | 6.492 | 4,514,552 | +0.08(+1.22%) |
Oct 25, 2004 | 6.416 | 6.464 | 6.366 | 6.414 | 4,589,723 | +0.01(+0.17%) |
Oct 22, 2004 | 6.449 | 6.477 | 6.391 | 6.403 | 3,328,998 | -0.01(-0.16%) |
Oct 21, 2004 | 6.411 | 6.436 | 6.313 | 6.413 | 6,088,309 | +0.06(+0.88%) |
Oct 20, 2004 | 6.169 | 6.369 | 6.169 | 6.357 | 7,360,309 | +0.21(+3.44%) |
Oct 19, 2004 | 6.127 | 6.185 | 6.101 | 6.146 | 3,562,565 | +0.01(+0.15%) |
Oct 18, 2004 | 6.211 | 6.244 | 6.112 | 6.137 | 4,398,037 | -0.06(-1.04%) |
Oct 15, 2004 | 6.230 | 6.267 | 6.162 | 6.201 | 3,575,452 | -0.02(-0.31%) |
Oct 14, 2004 | 6.098 | 6.268 | 6.098 | 6.220 | 6,685,918 | +0.12(+2.02%) |
Oct 13, 2004 | 6.244 | 6.245 | 6.042 | 6.098 | 10,983,012 | -0.25(-3.96%) |
Oct 12, 2004 | 6.461 | 6.505 | 6.345 | 6.349 | 4,387,835 | -0.10(-1.55%) |
Oct 11, 2004 | 6.491 | 6.501 | 6.405 | 6.449 | 3,352,087 | -0.04(-0.65%) |
Oct 08, 2004 | 6.488 | 6.552 | 6.418 | 6.491 | 4,055,472 | +0.01(+0.11%) |
Oct 07, 2004 | 6.658 | 6.749 | 6.471 | 6.483 | 8,617,812 | -0.06(-0.93%) |
Oct 06, 2004 | 6.481 | 6.570 | 6.481 | 6.544 | 5,532,044 | +0.09(+1.47%) |
Oct 05, 2004 | 6.351 | 6.489 | 6.351 | 6.449 | 5,789,773 | +0.16(+2.56%) |
Oct 04, 2004 | 6.259 | 6.322 | 6.218 | 6.288 | 5,564,797 | +0.03(+0.48%) |
Oct 01, 2004 | 6.132 | 6.281 | 6.096 | 6.258 | 7,345,812 | +0.13(+2.05%) |
Sep 30, 2004 | 6.050 | 6.170 | 6.050 | 6.132 | 9,034,473 | +0.08(+1.35%) |
Sep 29, 2004 | 6.133 | 6.227 | 6.020 | 6.050 | 6,726,188 | -0.08(-1.35%) |
Sep 28, 2004 | 6.071 | 6.157 | 6.061 | 6.133 | 4,722,883 | +0.13(+2.09%) |
Sep 27, 2004 | 6.062 | 6.092 | 5.941 | 6.007 | 3,812,777 | -0.03(-0.52%) |
Sep 24, 2004 | 5.997 | 6.068 | 5.984 | 6.039 | 5,921,322 | +0.11(+1.79%) |
Sep 23, 2004 | 6.005 | 6.005 | 5.929 | 5.933 | 5,995,956 | -0.10(-1.59%) |
Sep 22, 2004 | 6.091 | 6.091 | 5.997 | 6.029 | 4,779,798 | -0.06(-1.02%) |
Sep 21, 2004 | 5.922 | 6.112 | 5.901 | 6.091 | 5,211,494 | +0.18(+3.06%) |
Sep 20, 2004 | 5.939 | 5.967 | 5.897 | 5.910 | 4,531,734 | -0.01(-0.17%) |
Sep 17, 2004 | 5.903 | 5.949 | 5.903 | 5.921 | 4,457,100 | +0.05(+0.78%) |
Sep 16, 2004 | 5.837 | 5.896 | 5.797 | 5.875 | 3,825,127 | +0.04(+0.65%) |
Sep 15, 2004 | 5.876 | 5.929 | 5.837 | 5.837 | 6,765,921 | -0.04(-0.76%) |
Sep 14, 2004 | 5.722 | 5.901 | 5.720 | 5.882 | 11,594,044 | +0.19(+3.29%) |
Sep 13, 2004 | 5.643 | 5.724 | 5.628 | 5.694 | 8,997,962 | +0.14(+2.53%) |
Sep 10, 2004 | 5.558 | 5.576 | 5.501 | 5.554 | 3,740,291 | -0.01(-0.10%) |
Sep 09, 2004 | 5.494 | 5.565 | 5.473 | 5.559 | 6,809,413 | +0.07(+1.36%) |
Sep 08, 2004 | 5.533 | 5.550 | 5.479 | 5.485 | 7,093,452 | -0.01(-0.14%) |
Sep 07, 2004 | 5.470 | 5.492 | 5.380 | 5.492 | 4,103,259 | +0.02(+0.43%) |
Sep 03, 2004 | 5.487 | 5.500 | 5.448 | 5.469 | 2,788,305 | -0.02(-0.32%) |
Sep 02, 2004 | 5.499 | 5.537 | 5.439 | 5.487 | 4,222,996 | +0.01(+0.10%) |
Sep 01, 2004 | 5.392 | 5.500 | 5.378 | 5.481 | 5,859,575 | +0.10(+1.89%) |
Aug 31, 2004 | 5.307 | 5.390 | 5.299 | 5.380 | 2,618,096 | +0.07(+1.37%) |
Aug 30, 2004 | 5.311 | 5.380 | 5.261 | 5.307 | 3,803,112 | -0.04(-0.80%) |
Aug 27, 2004 | 5.311 | 5.363 | 5.307 | 5.350 | 3,364,436 | +0.04(+0.79%) |
Aug 26, 2004 | 5.215 | 5.316 | 5.140 | 5.308 | 5,268,946 | +0.09(+1.64%) |
Aug 25, 2004 | 5.252 | 5.320 | 5.195 | 5.222 | 6,846,462 | -0.01(-0.21%) |
Aug 24, 2004 | 5.253 | 5.253 | 5.159 | 5.233 | 7,462,864 | -0.02(-0.37%) |
Aug 23, 2004 | 5.327 | 5.367 | 5.229 | 5.253 | 4,579,521 | -0.07(-1.38%) |
Aug 20, 2004 | 5.345 | 5.420 | 5.319 | 5.327 | 6,494,769 | +0.03(+0.53%) |
Aug 19, 2004 | 5.250 | 5.313 | 5.205 | 5.299 | 6,560,275 | +0.07(+1.37%) |
Aug 18, 2004 | 5.182 | 5.248 | 5.182 | 5.227 | 6,666,052 | +0.07(+1.32%) |
Aug 17, 2004 | 5.168 | 5.222 | 5.158 | 5.159 | 10,674,811 | -0.19(-3.64%) |
Aug 16, 2004 | 5.348 | 5.411 | 5.329 | 5.354 | 5,079,408 | -0.00(-0.02%) |
Aug 13, 2004 | 5.331 | 5.399 | 5.329 | 5.354 | 8,023,424 | +0.04(+0.77%) |
Aug 12, 2004 | 5.422 | 5.487 | 5.313 | 5.313 | 6,509,803 | -0.09(-1.64%) |
Aug 11, 2004 | 5.516 | 5.536 | 5.368 | 5.402 | 7,124,594 | -0.14(-2.57%) |
Aug 10, 2004 | 5.541 | 5.582 | 5.487 | 5.544 | 6,196,233 | +0.03(+0.57%) |
Aug 09, 2004 | 5.448 | 5.606 | 5.448 | 5.513 | 7,109,023 | +0.07(+1.37%) |
Aug 06, 2004 | 5.611 | 5.615 | 5.418 | 5.438 | 6,974,252 | -0.17(-3.07%) |
Aug 05, 2004 | 5.719 | 5.750 | 5.562 | 5.611 | 9,840,950 | -0.11(-1.89%) |
Aug 04, 2004 | 6.043 | 6.043 | 5.698 | 5.719 | 11,581,694 | -0.32(-5.36%) |
Aug 03, 2004 | 5.936 | 6.155 | 5.935 | 6.043 | 11,673,510 | +0.13(+2.12%) |
Aug 02, 2004 | 5.918 | 5.952 | 5.792 | 5.917 | 4,243,936 | -0.00(-0.02%) |
Jul 30, 2004 | 5.886 | 5.941 | 5.876 | 5.918 | 4,351,860 | +0.05(+0.81%) |
Jul 29, 2004 | 5.830 | 5.881 | 5.755 | 5.870 | 6,491,548 | +0.04(+0.70%) |
Jul 28, 2004 | 5.705 | 5.830 | 5.690 | 5.829 | 8,073,896 | +0.13(+2.20%) |
Jul 27, 2004 | 5.552 | 5.719 | 5.522 | 5.704 | 5,536,340 | +0.13(+2.31%) |
Jul 26, 2004 | 5.659 | 5.700 | 5.532 | 5.575 | 5,738,227 | -0.09(-1.55%) |
Jul 23, 2004 | 5.680 | 5.714 | 5.625 | 5.663 | 3,478,803 | -0.06(-0.99%) |
Jul 22, 2004 | 5.700 | 5.767 | 5.659 | 5.720 | 6,147,909 | +0.03(+0.49%) |
Jul 21, 2004 | 5.856 | 5.881 | 5.676 | 5.692 | 6,042,670 | -0.16(-2.68%) |
Jul 20, 2004 | 5.889 | 5.893 | 5.821 | 5.848 | 4,704,627 | -0.04(-0.70%) |
Jul 19, 2004 | 5.893 | 5.912 | 5.839 | 5.889 | 3,439,607 | -0.01(-0.13%) |
Jul 16, 2004 | 5.909 | 5.922 | 5.813 | 5.896 | 7,549,310 | +0.02(+0.35%) |
Jul 15, 2004 | 5.820 | 5.885 | 5.768 | 5.876 | 5,686,145 | +0.05(+0.88%) |
Jul 14, 2004 | 5.741 | 5.836 | 5.736 | 5.825 | 4,652,007 | +0.08(+1.36%) |
Jul 13, 2004 | 5.802 | 5.802 | 5.727 | 5.747 | 7,005,395 | -0.06(-0.96%) |
Jul 12, 2004 | 5.825 | 5.826 | 5.757 | 5.802 | 6,359,998 | -0.02(-0.40%) |
Jul 09, 2004 | 5.787 | 5.858 | 5.769 | 5.826 | 3,640,421 | +0.04(+0.68%) |
Jul 08, 2004 | 5.812 | 5.849 | 5.703 | 5.787 | 5,286,665 | -0.01(-0.26%) |
Jul 07, 2004 | 5.739 | 5.806 | 5.700 | 5.801 | 5,230,823 | +0.06(+1.05%) |
Jul 06, 2004 | 5.713 | 5.813 | 5.713 | 5.741 | 7,519,779 | +0.08(+1.38%) |
Jul 02, 2004 | 5.638 | 5.715 | 5.615 | 5.663 | 4,190,243 | +0.05(+0.85%) |
Jul 01, 2004 | 5.574 | 5.650 | 5.561 | 5.615 | 6,217,174 | +0.05(+0.99%) |
Jun 30, 2004 | 5.549 | 5.585 | 5.517 | 5.560 | 5,561,576 | +0.04(+0.64%) |
Jun 29, 2004 | 5.462 | 5.550 | 5.462 | 5.525 | 5,875,683 | +0.04(+0.68%) |
Jun 28, 2004 | 5.620 | 5.620 | 5.458 | 5.488 | 7,428,500 | -0.11(-1.93%) |
Jun 25, 2004 | 5.784 | 5.931 | 5.596 | 5.596 | 11,390,009 | -0.07(-1.31%) |
Jun 24, 2004 | 5.705 | 5.755 | 5.643 | 5.670 | 9,228,844 | -0.02(-0.33%) |
Jun 23, 2004 | 5.541 | 5.698 | 5.521 | 5.689 | 10,188,884 | +0.20(+3.63%) |
Jun 22, 2004 | 5.434 | 5.503 | 5.415 | 5.489 | 6,145,224 | +0.06(+1.03%) |
Jun 21, 2004 | 5.424 | 5.436 | 5.379 | 5.434 | 3,150,199 | +0.02(+0.33%) |
Jun 18, 2004 | 5.404 | 5.436 | 5.386 | 5.416 | 4,926,381 | -0.01(-0.19%) |
Jun 17, 2004 | 5.413 | 5.449 | 5.356 | 5.426 | 5,591,644 | +0.03(+0.59%) |
Jun 16, 2004 | 5.308 | 5.438 | 5.300 | 5.394 | 8,741,307 | +0.13(+2.49%) |
Jun 15, 2004 | 5.137 | 5.269 | 5.130 | 5.263 | 9,875,851 | +0.18(+3.52%) |
Jun 14, 2004 | 5.075 | 5.142 | 5.021 | 5.084 | 5,329,083 | -0.01(-0.13%) |
Jun 10, 2004 | 4.991 | 5.091 | 4.990 | 5.091 | 7,454,809 | +0.19(+3.96%) |
Jun 09, 2004 | 4.919 | 4.929 | 4.846 | 4.897 | 3,730,089 | -0.04(-0.81%) |
Jun 08, 2004 | 4.971 | 5.027 | 4.920 | 4.937 | 3,647,401 | -0.04(-0.75%) |
Jun 07, 2004 | 4.858 | 4.976 | 4.826 | 4.975 | 5,780,645 | +0.12(+2.51%) |
Jun 04, 2004 | 4.918 | 4.918 | 4.826 | 4.853 | 5,447,208 | -0.07(-1.51%) |
Jun 03, 2004 | 5.013 | 5.060 | 4.913 | 4.927 | 6,159,185 | -0.09(-1.71%) |
Jun 02, 2004 | 5.122 | 5.139 | 5.005 | 5.013 | 6,328,856 | -0.07(-1.43%) |
Jun 01, 2004 | 5.029 | 5.120 | 5.023 | 5.085 | 3,613,574 | +0.11(+2.21%) |
May 28, 2004 | 4.967 | 5.053 | 4.962 | 4.975 | 4,237,493 | +0.03(+0.58%) |
May 27, 2004 | 5.029 | 5.029 | 4.934 | 4.947 | 5,266,261 | -0.09(-1.79%) |
May 26, 2004 | 5.103 | 5.125 | 5.032 | 5.037 | 5,166,391 | -0.04(-0.84%) |
May 25, 2004 | 4.984 | 5.085 | 4.981 | 5.080 | 4,548,916 | +0.07(+1.36%) |
May 24, 2004 | 4.921 | 5.028 | 4.907 | 5.012 | 4,202,592 | +0.11(+2.18%) |
May 21, 2004 | 4.945 | 4.947 | 4.846 | 4.905 | 6,482,420 | +0.02(+0.42%) |
May 20, 2004 | 4.935 | 4.978 | 4.882 | 4.884 | 6,810,487 | -0.04(-0.89%) |
May 19, 2004 | 5.016 | 5.037 | 4.926 | 4.928 | 6,960,292 | -0.08(-1.64%) |
May 18, 2004 | 5.089 | 5.098 | 4.982 | 5.010 | 8,064,768 | -0.08(-1.56%) |
May 17, 2004 | 5.044 | 5.148 | 5.044 | 5.089 | 5,769,370 | +0.04(+0.89%) |
May 14, 2004 | 4.977 | 5.084 | 4.973 | 5.044 | 6,446,445 | +0.10(+1.98%) |
May 13, 2004 | 4.926 | 4.968 | 4.896 | 4.947 | 5,243,173 | +0.01(+0.23%) |
May 12, 2004 | 4.892 | 4.976 | 4.857 | 4.935 | 6,665,515 | +0.04(+0.89%) |
May 11, 2004 | 4.884 | 4.934 | 4.856 | 4.892 | 7,627,166 | +0.03(+0.63%) |
May 10, 2004 | 4.946 | 4.947 | 4.796 | 4.861 | 11,299,803 | -0.16(-3.14%) |
May 07, 2004 | 5.046 | 5.092 | 5.011 | 5.018 | 8,608,684 | -0.03(-0.54%) |
May 06, 2004 | 5.029 | 5.067 | 4.952 | 5.045 | 8,327,866 | +0.02(+0.33%) |
May 05, 2004 | 5.019 | 5.048 | 4.962 | 5.029 | 10,758,036 | -0.00(-0.04%) |
May 04, 2004 | 4.873 | 5.098 | 4.873 | 5.030 | 20,174,808 | +0.17(+3.59%) |