Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.713 | 4.728 | 4.713 | 4.728 | 4,244 | -0.01(-0.12%) |
Apr 28, 2005 | 4.771 | 4.819 | 4.734 | 4.734 | 66,496 | -0.04(-0.92%) |
Apr 27, 2005 | 4.794 | 4.799 | 4.778 | 4.778 | 50,933 | -0.06(-1.31%) |
Apr 26, 2005 | 4.813 | 4.842 | 4.806 | 4.842 | 16,270 | -0.02(-0.41%) |
Apr 25, 2005 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.832 | 4.861 | 4.832 | 4.861 | 6,366 | -0.07(-1.46%) |
Apr 21, 2005 | 4.842 | 4.933 | 4.842 | 4.933 | 38,907 | +0.11(+2.35%) |
Apr 20, 2005 | 4.835 | 4.842 | 4.778 | 4.820 | 88,426 | -0.03(-0.64%) |
Apr 19, 2005 | 4.813 | 4.863 | 4.806 | 4.851 | 73,571 | +0.05(+0.94%) |
Apr 18, 2005 | 4.813 | 4.813 | 4.806 | 4.806 | 2,122 | -0.02(-0.44%) |
Apr 15, 2005 | 4.863 | 4.863 | 4.827 | 4.827 | 32,541 | -0.06(-1.16%) |
Apr 14, 2005 | 4.878 | 4.912 | 4.870 | 4.884 | 37,492 | -0.05(-1.00%) |
Apr 13, 2005 | 4.953 | 4.990 | 4.933 | 4.933 | 38,200 | +0.01(+0.14%) |
Apr 12, 2005 | 4.877 | 4.926 | 4.877 | 4.926 | 4,951 | -0.01(-0.29%) |
Apr 11, 2005 | 4.919 | 4.941 | 4.919 | 4.941 | 45,274 | +0.21(+4.55%) |
Apr 08, 2005 | 4.778 | 4.778 | 4.726 | 4.726 | 6,366 | -0.07(-1.39%) |
Apr 07, 2005 | 4.799 | 4.820 | 4.771 | 4.792 | 37,492 | +0.03(+0.59%) |
Apr 06, 2005 | 4.764 | 4.764 | 4.764 | 4.764 | 1,414 | -0.04(-0.91%) |
Apr 05, 2005 | 4.808 | 4.808 | 4.808 | 4.808 | 707 | +0.00(+0.00%) |
Apr 04, 2005 | 4.808 | 4.808 | 4.808 | 4.808 | 1,414 | -0.01(-0.26%) |
Apr 01, 2005 | 4.861 | 4.891 | 4.820 | 4.820 | 41,030 | +0.03(+0.59%) |
Mar 31, 2005 | 4.700 | 4.792 | 4.700 | 4.792 | 41,737 | +0.10(+2.20%) |
Mar 30, 2005 | 4.734 | 4.734 | 4.661 | 4.689 | 45,981 | -0.07(-1.43%) |
Mar 29, 2005 | 4.835 | 4.835 | 4.750 | 4.757 | 111,771 | -0.05(-1.06%) |
Mar 28, 2005 | 4.785 | 4.808 | 4.750 | 4.808 | 34,663 | -0.01(-0.12%) |
Mar 24, 2005 | 4.820 | 4.820 | 4.813 | 4.813 | 4,244 | -0.02(-0.32%) |
Mar 23, 2005 | 4.877 | 4.891 | 4.820 | 4.829 | 21,222 | -0.10(-2.06%) |
Mar 22, 2005 | 4.997 | 4.997 | 4.919 | 4.931 | 62,252 | -0.10(-2.02%) |
Mar 21, 2005 | 5.004 | 5.032 | 5.004 | 5.032 | 2,829 | -0.05(-0.97%) |
Mar 18, 2005 | 5.089 | 5.089 | 5.075 | 5.082 | 2,122 | +0.02(+0.42%) |
Mar 17, 2005 | 5.025 | 5.061 | 5.025 | 5.061 | 11,318 | +0.06(+1.10%) |
Mar 16, 2005 | 4.976 | 5.013 | 4.919 | 5.006 | 81,352 | +0.04(+0.74%) |
Mar 15, 2005 | 5.138 | 5.138 | 4.969 | 4.969 | 47,396 | -0.05(-0.99%) |
Mar 14, 2005 | 5.032 | 5.032 | 5.018 | 5.018 | 6,366 | +0.01(+0.28%) |
Mar 11, 2005 | 4.943 | 5.018 | 4.943 | 5.004 | 37,492 | +0.06(+1.23%) |
Mar 10, 2005 | 4.990 | 4.990 | 4.930 | 4.943 | 46,689 | -0.11(-2.18%) |
Mar 09, 2005 | 5.195 | 5.195 | 5.054 | 5.054 | 461,233 | -0.35(-6.51%) |
Mar 08, 2005 | 5.464 | 5.464 | 5.387 | 5.406 | 134,408 | -0.05(-0.93%) |
Mar 07, 2005 | 5.428 | 5.456 | 5.414 | 5.456 | 48,104 | -0.01(-0.23%) |
Mar 04, 2005 | 5.456 | 5.485 | 5.435 | 5.469 | 21,222 | +0.08(+1.42%) |
Mar 03, 2005 | 5.478 | 5.485 | 5.393 | 5.393 | 220,005 | -0.08(-1.42%) |
Mar 02, 2005 | 5.512 | 5.512 | 5.471 | 5.471 | 33,955 | -0.04(-0.77%) |
Mar 01, 2005 | 5.513 | 5.555 | 5.485 | 5.513 | 81,352 | -0.05(-0.94%) |
Feb 28, 2005 | 5.555 | 5.570 | 5.555 | 5.565 | 12,026 | +0.01(+0.18%) |
Feb 25, 2005 | 5.548 | 5.555 | 5.534 | 5.555 | 37,492 | -0.01(-0.25%) |
Feb 24, 2005 | 5.555 | 5.570 | 5.555 | 5.570 | 25,466 | +0.00(+0.00%) |
Feb 23, 2005 | 5.541 | 5.570 | 5.541 | 5.570 | 26,881 | +0.06(+1.03%) |
Feb 22, 2005 | 5.471 | 5.541 | 5.442 | 5.513 | 40,322 | +0.11(+2.07%) |
Feb 18, 2005 | 5.401 | 5.401 | 5.401 | 5.401 | 5,659 | +0.04(+0.69%) |
Feb 17, 2005 | 5.386 | 5.386 | 5.365 | 5.365 | 4,951 | -0.02(-0.39%) |
Feb 16, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 10,611 | -0.03(-0.52%) |
Feb 15, 2005 | 5.350 | 5.485 | 5.350 | 5.414 | 100,452 | -0.03(-0.52%) |
Feb 14, 2005 | 5.350 | 5.449 | 5.350 | 5.442 | 27,589 | +0.13(+2.39%) |
Feb 11, 2005 | 5.315 | 5.315 | 5.301 | 5.315 | 21,929 | -0.01(-0.13%) |
Feb 10, 2005 | 5.322 | 5.322 | 5.322 | 5.322 | 707 | +0.03(+0.53%) |
Feb 09, 2005 | 5.250 | 5.294 | 5.250 | 5.294 | 13,440 | -0.03(-0.53%) |
Feb 08, 2005 | 5.244 | 5.322 | 5.244 | 5.322 | 15,563 | +0.04(+0.70%) |
Feb 07, 2005 | 5.259 | 5.294 | 5.259 | 5.285 | 21,222 | +0.01(+0.27%) |
Feb 04, 2005 | 5.230 | 5.271 | 5.230 | 5.271 | 16,977 | +0.08(+1.47%) |
Feb 03, 2005 | 5.146 | 5.216 | 5.146 | 5.195 | 44,567 | +0.14(+2.85%) |
Feb 02, 2005 | 5.032 | 5.061 | 5.032 | 5.051 | 18,392 | +0.02(+0.37%) |
Feb 01, 2005 | 4.905 | 5.032 | 4.891 | 5.032 | 45,981 | +0.06(+1.14%) |
Jan 31, 2005 | 4.948 | 4.976 | 4.933 | 4.976 | 36,785 | +0.08(+1.73%) |
Jan 28, 2005 | 4.891 | 4.891 | 4.891 | 4.891 | 1,414 | -0.03(-0.57%) |
Jan 27, 2005 | 4.884 | 4.941 | 4.884 | 4.919 | 55,178 | -0.02(-0.49%) |
Jan 26, 2005 | 4.933 | 4.948 | 4.933 | 4.943 | 57,300 | -0.00(-0.09%) |
Jan 25, 2005 | 4.983 | 4.983 | 4.948 | 4.948 | 2,829 | -0.07(-1.41%) |
Jan 24, 2005 | 5.096 | 5.096 | 5.018 | 5.018 | 18,392 | -0.08(-1.53%) |
Jan 21, 2005 | 5.131 | 5.133 | 5.096 | 5.096 | 155,631 | +0.02(+0.42%) |
Jan 20, 2005 | 5.082 | 5.103 | 5.075 | 5.075 | 44,567 | -0.01(-0.14%) |
Jan 19, 2005 | 5.167 | 5.167 | 5.082 | 5.082 | 67,911 | -0.04(-0.83%) |
Jan 18, 2005 | 5.131 | 5.131 | 5.124 | 5.124 | 4,951 | -0.05(-0.96%) |
Jan 14, 2005 | 5.233 | 5.233 | 5.160 | 5.174 | 54,470 | -0.08(-1.48%) |
Jan 13, 2005 | 5.252 | 5.252 | 5.252 | 5.252 | 2,829 | -0.02(-0.40%) |
Jan 12, 2005 | 5.259 | 5.273 | 5.252 | 5.273 | 6,366 | -0.00(-0.08%) |
Jan 11, 2005 | 5.335 | 5.339 | 5.252 | 5.277 | 31,833 | -0.06(-1.06%) |
Jan 10, 2005 | 5.336 | 5.336 | 5.334 | 5.334 | 2,122 | +0.03(+0.61%) |
Jan 07, 2005 | 5.302 | 5.308 | 5.301 | 5.301 | 4,951 | -0.01(-0.13%) |
Jan 06, 2005 | 5.372 | 5.372 | 5.308 | 5.308 | 16,270 | +0.01(+0.13%) |
Jan 05, 2005 | 5.301 | 5.301 | 5.301 | 5.301 | 707 | +0.03(+0.51%) |
Jan 04, 2005 | 5.301 | 5.301 | 5.274 | 5.274 | 7,074 | -0.06(-1.17%) |
Jan 03, 2005 | 5.400 | 5.435 | 5.336 | 5.336 | 91,963 | -0.08(-1.56%) |
Dec 31, 2004 | 5.404 | 5.421 | 5.386 | 5.421 | 85,597 | -0.04(-0.65%) |
Dec 30, 2004 | 5.442 | 5.456 | 5.442 | 5.456 | 6,366 | +0.00(+0.08%) |
Dec 29, 2004 | 5.442 | 5.520 | 5.442 | 5.452 | 44,567 | +0.02(+0.44%) |
Dec 28, 2004 | 5.427 | 5.428 | 5.400 | 5.428 | 48,104 | +0.01(+0.26%) |
Dec 27, 2004 | 5.400 | 5.442 | 5.400 | 5.414 | 19,807 | +0.03(+0.53%) |
Dec 23, 2004 | 5.358 | 5.386 | 5.358 | 5.386 | 29,711 | +0.01(+0.26%) |
Dec 22, 2004 | 5.301 | 5.399 | 5.301 | 5.372 | 23,344 | +0.10(+1.99%) |
Dec 21, 2004 | 5.301 | 5.329 | 5.266 | 5.267 | 103,282 | -0.10(-1.79%) |
Dec 20, 2004 | 5.356 | 5.363 | 5.356 | 5.363 | 6,366 | +0.15(+2.96%) |
Dec 17, 2004 | 5.223 | 5.232 | 5.209 | 5.209 | 6,366 | -0.03(-0.54%) |
Dec 16, 2004 | 5.216 | 5.259 | 5.216 | 5.237 | 15,563 | -0.02(-0.40%) |
Dec 15, 2004 | 5.209 | 5.287 | 5.209 | 5.259 | 45,981 | +0.06(+1.09%) |
Dec 14, 2004 | 5.211 | 5.232 | 5.202 | 5.202 | 32,541 | +0.01(+0.27%) |
Dec 13, 2004 | 5.188 | 5.188 | 5.188 | 5.188 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 5.172 | 5.188 | 5.172 | 5.188 | 11,318 | +0.00(+0.00%) |
Dec 09, 2004 | 5.188 | 5.188 | 5.188 | 5.188 | 707 | -0.06(-1.13%) |
Dec 08, 2004 | 5.266 | 5.266 | 5.247 | 5.247 | 10,611 | -0.05(-0.88%) |
Dec 07, 2004 | 5.328 | 5.329 | 5.273 | 5.294 | 38,907 | -0.01(-0.27%) |
Dec 06, 2004 | 5.302 | 5.308 | 5.301 | 5.308 | 4,244 | -0.04(-0.66%) |
Dec 03, 2004 | 5.287 | 5.343 | 5.287 | 5.343 | 10,611 | +0.13(+2.44%) |
Dec 02, 2004 | 5.273 | 5.273 | 5.188 | 5.216 | 33,248 | -0.08(-1.60%) |
Dec 01, 2004 | 5.230 | 5.301 | 5.230 | 5.301 | 18,392 | +0.13(+2.46%) |
Nov 30, 2004 | 5.153 | 5.174 | 5.153 | 5.174 | 9,196 | +0.03(+0.66%) |
Nov 29, 2004 | 5.138 | 5.140 | 5.138 | 5.140 | 4,951 | -0.02(-0.38%) |
Nov 26, 2004 | 5.157 | 5.160 | 5.141 | 5.160 | 20,515 | +0.00(+0.00%) |
Nov 24, 2004 | 5.131 | 5.160 | 5.124 | 5.160 | 36,078 | +0.09(+1.81%) |
Nov 23, 2004 | 5.004 | 5.082 | 4.933 | 5.068 | 43,152 | +0.11(+2.19%) |
Nov 22, 2004 | 4.948 | 4.969 | 4.948 | 4.959 | 29,003 | -0.16(-3.09%) |
Nov 19, 2004 | 5.061 | 5.117 | 5.061 | 5.117 | 6,366 | +0.06(+1.17%) |
Nov 18, 2004 | 5.054 | 5.073 | 5.038 | 5.058 | 24,759 | +0.08(+1.65%) |
Nov 17, 2004 | 4.976 | 4.976 | 4.963 | 4.976 | 22,637 | +0.10(+2.06%) |
Nov 16, 2004 | 4.876 | 4.876 | 4.876 | 4.876 | 707 | -0.04(-0.86%) |
Nov 15, 2004 | 4.904 | 4.919 | 4.904 | 4.918 | 9,903 | +0.02(+0.40%) |
Nov 12, 2004 | 4.870 | 4.898 | 4.870 | 4.898 | 5,659 | +0.06(+1.17%) |
Nov 11, 2004 | 4.863 | 4.863 | 4.842 | 4.842 | 267,402 | -0.03(-0.52%) |
Nov 10, 2004 | 4.868 | 4.868 | 4.867 | 4.867 | 5,659 | +0.02(+0.44%) |
Nov 09, 2004 | 4.842 | 4.846 | 4.827 | 4.846 | 91,256 | +0.03(+0.53%) |
Nov 08, 2004 | 4.900 | 4.928 | 4.820 | 4.820 | 84,182 | -0.13(-2.60%) |
Nov 05, 2004 | 4.891 | 4.949 | 4.891 | 4.949 | 10,611 | +0.07(+1.33%) |
Nov 04, 2004 | 4.847 | 4.898 | 4.847 | 4.884 | 56,593 | +0.10(+2.10%) |
Nov 03, 2004 | 4.820 | 4.820 | 4.777 | 4.784 | 126,627 | -0.02(-0.38%) |
Nov 02, 2004 | 4.827 | 4.827 | 4.798 | 4.802 | 13,440 | -0.00(-0.03%) |
Nov 01, 2004 | 4.803 | 4.803 | 4.803 | 4.803 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 4.805 | 4.835 | 4.803 | 4.803 | 65,082 | -0.02(-0.35%) |
Oct 28, 2004 | 4.846 | 4.847 | 4.820 | 4.820 | 50,226 | -0.03(-0.58%) |
Oct 27, 2004 | 4.849 | 4.849 | 4.849 | 4.849 | 3,537 | +0.06(+1.18%) |
Oct 26, 2004 | 4.792 | 4.792 | 4.792 | 4.792 | 12,026 | +0.03(+0.59%) |
Oct 25, 2004 | 4.919 | 4.919 | 4.764 | 4.764 | 24,759 | -0.18(-3.71%) |
Oct 22, 2004 | 4.948 | 4.948 | 4.948 | 4.948 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 4.948 | 4.948 | 4.948 | 4.948 | 4,244 | -0.01(-0.28%) |
Oct 20, 2004 | 4.962 | 4.962 | 4.962 | 4.962 | 9,196 | -0.04(-0.74%) |
Oct 19, 2004 | 4.998 | 4.998 | 4.998 | 4.998 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 4.998 | 4.998 | 4.998 | 4.998 | 2,122 | +0.03(+0.60%) |
Oct 15, 2004 | 4.874 | 4.969 | 4.874 | 4.969 | 55,885 | +0.09(+1.94%) |
Oct 14, 2004 | 4.948 | 4.948 | 4.874 | 4.874 | 21,929 | -0.15(-2.90%) |
Oct 13, 2004 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 5.045 | 5.045 | 5.020 | 5.020 | 4,951 | +0.00(+0.03%) |
Oct 11, 2004 | 5.018 | 5.018 | 5.018 | 5.018 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.103 | 5.103 | 5.004 | 5.018 | 84,182 | -0.10(-1.93%) |
Oct 07, 2004 | 5.146 | 5.146 | 5.117 | 5.117 | 13,440 | -0.02(-0.41%) |
Oct 06, 2004 | 5.195 | 5.209 | 5.124 | 5.138 | 19,100 | +0.00(+0.00%) |
Oct 05, 2004 | 5.124 | 5.188 | 5.124 | 5.138 | 12,733 | +0.08(+1.54%) |
Oct 04, 2004 | 4.990 | 5.061 | 4.990 | 5.061 | 96,915 | +0.07(+1.47%) |
Oct 01, 2004 | 4.990 | 4.990 | 4.977 | 4.987 | 6,366 | -0.00(-0.06%) |
Sep 30, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 7,074 | +0.01(+0.28%) |
Sep 29, 2004 | 4.905 | 4.984 | 4.905 | 4.976 | 48,811 | +0.08(+1.59%) |
Sep 28, 2004 | 4.826 | 4.898 | 4.826 | 4.898 | 27,589 | +0.07(+1.35%) |
Sep 27, 2004 | 4.877 | 4.877 | 4.833 | 4.833 | 48,104 | -0.04(-0.75%) |
Sep 24, 2004 | 4.891 | 4.891 | 4.870 | 4.870 | 32,541 | -0.01(-0.29%) |
Sep 23, 2004 | 4.890 | 4.891 | 4.883 | 4.884 | 14,148 | -0.01(-0.12%) |
Sep 22, 2004 | 4.891 | 4.891 | 4.890 | 4.890 | 2,829 | +0.04(+0.85%) |
Sep 21, 2004 | 4.905 | 4.905 | 4.849 | 4.849 | 33,248 | -0.11(-2.28%) |
Sep 20, 2004 | 4.939 | 4.962 | 4.939 | 4.962 | 10,611 | +0.05(+1.04%) |
Sep 17, 2004 | 4.911 | 4.911 | 4.911 | 4.911 | 707 | -0.04(-0.71%) |
Sep 16, 2004 | 4.898 | 4.946 | 4.898 | 4.946 | 29,003 | +0.13(+2.61%) |
Sep 15, 2004 | 4.769 | 4.820 | 4.769 | 4.820 | 4,951 | +0.08(+1.64%) |
Sep 14, 2004 | 4.720 | 4.743 | 4.720 | 4.743 | 7,074 | +0.04(+0.90%) |
Sep 13, 2004 | 4.680 | 4.700 | 4.663 | 4.700 | 41,737 | +0.00(+0.00%) |
Sep 10, 2004 | 4.672 | 4.700 | 4.672 | 4.700 | 6,366 | +0.04(+0.94%) |
Sep 09, 2004 | 4.693 | 4.700 | 4.651 | 4.656 | 12,733 | -0.01(-0.18%) |
Sep 08, 2004 | 4.764 | 4.764 | 4.665 | 4.665 | 23,344 | -0.11(-2.34%) |
Sep 07, 2004 | 4.777 | 4.777 | 4.777 | 4.777 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 4.778 | 4.778 | 4.777 | 4.777 | 5,659 | -0.01(-0.30%) |
Sep 02, 2004 | 4.775 | 4.791 | 4.775 | 4.791 | 12,026 | +0.03(+0.56%) |
Sep 01, 2004 | 4.849 | 4.849 | 4.762 | 4.764 | 30,418 | -0.07(-1.46%) |
Aug 31, 2004 | 4.792 | 4.863 | 4.792 | 4.835 | 79,937 | +0.06(+1.18%) |
Aug 30, 2004 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 4.750 | 4.778 | 4.750 | 4.778 | 33,248 | +0.02(+0.33%) |
Aug 25, 2004 | 4.779 | 4.779 | 4.755 | 4.762 | 12,026 | -0.04(-0.91%) |
Aug 24, 2004 | 4.771 | 4.830 | 4.769 | 4.806 | 41,030 | +0.03(+0.59%) |
Aug 23, 2004 | 4.700 | 4.779 | 4.695 | 4.778 | 14,855 | +0.10(+2.15%) |
Aug 20, 2004 | 4.699 | 4.714 | 4.678 | 4.678 | 14,148 | +0.01(+0.18%) |
Aug 19, 2004 | 4.587 | 4.669 | 4.587 | 4.669 | 31,833 | +0.07(+1.63%) |
Aug 18, 2004 | 4.685 | 4.693 | 4.594 | 4.594 | 29,003 | -0.10(-2.14%) |
Aug 17, 2004 | 4.693 | 4.695 | 4.693 | 4.695 | 176,146 | +0.07(+1.40%) |
Aug 16, 2004 | 4.550 | 4.630 | 4.550 | 4.630 | 551,782 | +0.08(+1.71%) |
Aug 13, 2004 | 4.485 | 4.552 | 4.485 | 4.552 | 186,757 | +0.10(+2.19%) |
Aug 12, 2004 | 4.382 | 4.463 | 4.382 | 4.454 | 140,775 | +0.02(+0.51%) |
Aug 11, 2004 | 4.341 | 4.453 | 4.324 | 4.432 | 239,813 | +0.05(+1.13%) |
Aug 10, 2004 | 4.439 | 4.439 | 4.368 | 4.382 | 227,787 | -0.02(-0.51%) |
Aug 09, 2004 | 4.405 | 4.405 | 4.405 | 4.405 | 14,855 | -0.01(-0.29%) |
Aug 06, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 54,470 | +0.00(+0.00%) |
Aug 05, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 54,470 | +0.00(+0.00%) |
Aug 04, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 13,440 | +0.00(+0.00%) |
Aug 03, 2004 | 4.410 | 4.418 | 4.410 | 4.418 | 83,474 | -0.01(-0.16%) |
Aug 02, 2004 | 4.439 | 4.439 | 4.418 | 4.425 | 11,318 | -0.03(-0.73%) |
Jul 30, 2004 | 4.457 | 4.457 | 4.457 | 4.457 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 4.446 | 4.457 | 4.446 | 4.457 | 36,785 | +0.01(+0.13%) |
Jul 28, 2004 | 4.422 | 4.453 | 4.386 | 4.451 | 44,567 | +0.02(+0.54%) |
Jul 27, 2004 | 4.450 | 4.450 | 4.425 | 4.427 | 21,929 | -0.03(-0.57%) |
Jul 26, 2004 | 4.509 | 4.509 | 4.453 | 4.453 | 10,611 | -0.07(-1.56%) |
Jul 23, 2004 | 4.573 | 4.573 | 4.524 | 4.524 | 5,659 | -0.05(-1.08%) |
Jul 22, 2004 | 4.642 | 4.642 | 4.572 | 4.573 | 111,771 | -0.06(-1.37%) |
Jul 21, 2004 | 4.635 | 4.638 | 4.635 | 4.637 | 218,590 | +0.00(+0.03%) |
Jul 20, 2004 | 4.565 | 4.637 | 4.565 | 4.635 | 113,893 | +0.08(+1.71%) |
Jul 19, 2004 | 4.532 | 4.566 | 4.516 | 4.557 | 70,033 | +0.02(+0.37%) |
Jul 16, 2004 | 4.439 | 4.543 | 4.439 | 4.540 | 36,078 | +0.12(+2.82%) |
Jul 15, 2004 | 4.389 | 4.416 | 4.389 | 4.416 | 3,537 | +0.05(+1.10%) |
Jul 14, 2004 | 4.368 | 4.368 | 4.368 | 4.368 | 5,659 | +0.00(+0.03%) |
Jul 13, 2004 | 4.361 | 4.367 | 4.326 | 4.367 | 12,026 | +0.02(+0.46%) |
Jul 12, 2004 | 4.333 | 4.365 | 4.333 | 4.347 | 15,563 | +0.06(+1.32%) |
Jul 09, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 707 | -0.02(-0.49%) |
Jul 08, 2004 | 4.311 | 4.311 | 4.311 | 4.311 | 1,414 | -0.04(-0.81%) |
Jul 07, 2004 | 4.276 | 4.347 | 4.276 | 4.347 | 31,126 | +0.07(+1.62%) |
Jul 06, 2004 | 4.290 | 4.343 | 4.276 | 4.278 | 60,130 | +0.04(+0.83%) |
Jul 02, 2004 | 4.227 | 4.242 | 4.227 | 4.242 | 4,951 | +0.02(+0.54%) |
Jul 01, 2004 | 4.248 | 4.248 | 4.218 | 4.220 | 19,100 | +0.03(+0.67%) |
Jun 30, 2004 | 4.198 | 4.198 | 4.191 | 4.191 | 2,829 | -0.02(-0.54%) |
Jun 29, 2004 | 4.215 | 4.234 | 4.214 | 4.214 | 4,951 | -0.00(-0.07%) |
Jun 28, 2004 | 4.217 | 4.217 | 4.217 | 4.217 | 1,414 | +0.02(+0.47%) |
Jun 25, 2004 | 4.197 | 4.197 | 4.197 | 4.197 | 707 | +0.00(+0.07%) |
Jun 24, 2004 | 4.214 | 4.242 | 4.184 | 4.194 | 188,172 | +0.03(+0.61%) |
Jun 23, 2004 | 4.128 | 4.184 | 4.128 | 4.169 | 247,594 | +0.06(+1.34%) |
Jun 22, 2004 | 4.112 | 4.128 | 4.112 | 4.114 | 39,615 | +0.01(+0.31%) |
Jun 21, 2004 | 4.114 | 4.114 | 4.099 | 4.101 | 5,659 | -0.01(-0.31%) |
Jun 18, 2004 | 4.156 | 4.170 | 4.114 | 4.114 | 72,156 | +0.01(+0.34%) |
Jun 17, 2004 | 4.114 | 4.114 | 4.099 | 4.099 | 9,196 | -0.00(-0.03%) |
Jun 16, 2004 | 4.085 | 4.101 | 4.085 | 4.101 | 4,244 | +0.02(+0.38%) |
Jun 15, 2004 | 4.015 | 4.128 | 4.015 | 4.085 | 38,200 | +0.07(+1.76%) |
Jun 14, 2004 | 4.092 | 4.092 | 4.013 | 4.015 | 45,981 | -0.07(-1.73%) |
Jun 10, 2004 | 4.094 | 4.094 | 4.085 | 4.085 | 36,785 | -0.02(-0.55%) |
Jun 09, 2004 | 4.136 | 4.136 | 4.108 | 4.108 | 2,122 | -0.01(-0.14%) |
Jun 08, 2004 | 4.114 | 4.114 | 4.114 | 4.114 | 394,029 | +0.00(+0.00%) |
Jun 07, 2004 | 4.114 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 4.114 | 4.114 | 4.114 | 4.114 | 1,414 | -0.06(-1.46%) |
Jun 03, 2004 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 4.177 | 4.177 | 4.174 | 4.174 | 17,685 | +0.01(+0.27%) |
May 28, 2004 | 4.234 | 4.234 | 4.163 | 4.163 | 84,182 | -0.05(-1.17%) |
May 27, 2004 | 4.205 | 4.213 | 4.191 | 4.213 | 843,237 | +0.05(+1.15%) |
May 26, 2004 | 4.164 | 4.164 | 4.164 | 4.164 | 707 | +0.05(+1.24%) |
May 25, 2004 | 4.114 | 4.114 | 4.114 | 4.114 | 14,148 | +0.00(+0.00%) |
May 24, 2004 | 4.071 | 4.142 | 4.071 | 4.114 | 103,989 | +0.06(+1.43%) |
May 21, 2004 | 4.056 | 4.085 | 4.056 | 4.056 | 72,156 | -0.02(-0.38%) |
May 20, 2004 | 4.022 | 4.071 | 4.022 | 4.071 | 43,152 | +0.03(+0.66%) |
May 19, 2004 | 4.044 | 4.044 | 4.044 | 4.044 | 707 | +0.00(+0.03%) |
May 18, 2004 | 4.015 | 4.043 | 4.008 | 4.043 | 48,811 | +0.03(+0.67%) |
May 17, 2004 | 4.015 | 4.016 | 4.015 | 4.016 | 4,244 | -0.01(-0.32%) |
May 14, 2004 | 4.008 | 4.029 | 4.008 | 4.029 | 23,344 | +0.04(+0.88%) |
May 13, 2004 | 3.979 | 3.993 | 3.979 | 3.993 | 21,222 | +0.00(+0.00%) |
May 12, 2004 | 4.029 | 4.029 | 3.993 | 3.993 | 16,270 | -0.04(-0.88%) |
May 11, 2004 | 4.008 | 4.036 | 4.008 | 4.029 | 24,759 | +0.01(+0.28%) |
May 10, 2004 | 4.015 | 4.017 | 4.015 | 4.017 | 8,488 | +0.00(+0.07%) |
May 07, 2004 | 4.015 | 4.015 | 4.015 | 4.015 | 22,637 | -0.05(-1.22%) |
May 06, 2004 | 4.064 | 4.064 | 4.064 | 4.064 | 1,414 | +0.02(+0.52%) |
May 05, 2004 | 4.034 | 4.044 | 4.034 | 4.043 | 19,100 | +0.01(+0.21%) |
May 04, 2004 | 4.036 | 4.036 | 4.034 | 4.034 | 1,414 | +0.03(+0.85%) |