Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.417 | 5.481 | 5.391 | 5.466 | 937,851 | +0.04(+0.71%) |
Apr 28, 2005 | 5.534 | 5.545 | 5.421 | 5.427 | 1,010,535 | -0.15(-2.75%) |
Apr 27, 2005 | 5.513 | 5.591 | 5.481 | 5.581 | 652,744 | +0.06(+1.08%) |
Apr 26, 2005 | 5.459 | 5.581 | 5.459 | 5.521 | 882,987 | -0.09(-1.56%) |
Apr 25, 2005 | 5.577 | 5.617 | 5.566 | 5.609 | 775,603 | +0.13(+2.29%) |
Apr 22, 2005 | 5.577 | 5.611 | 5.419 | 5.483 | 984,275 | -0.07(-1.31%) |
Apr 21, 2005 | 5.470 | 5.555 | 5.438 | 5.555 | 1,037,733 | +0.20(+3.70%) |
Apr 20, 2005 | 5.572 | 5.587 | 5.342 | 5.357 | 1,024,603 | -0.16(-2.94%) |
Apr 19, 2005 | 5.374 | 5.570 | 5.361 | 5.519 | 943,948 | +0.20(+3.73%) |
Apr 18, 2005 | 5.182 | 5.363 | 5.139 | 5.321 | 1,913,218 | +0.11(+2.17%) |
Apr 15, 2005 | 5.459 | 5.472 | 5.208 | 5.208 | 2,165,500 | -0.25(-4.53%) |
Apr 14, 2005 | 5.619 | 5.626 | 5.438 | 5.455 | 1,893,523 | -0.21(-3.76%) |
Apr 13, 2005 | 5.705 | 5.741 | 5.668 | 5.668 | 417,813 | -0.07(-1.19%) |
Apr 12, 2005 | 5.692 | 5.743 | 5.626 | 5.737 | 1,195,292 | +0.07(+1.17%) |
Apr 11, 2005 | 5.683 | 5.694 | 5.600 | 5.670 | 701,513 | -0.01(-0.23%) |
Apr 08, 2005 | 5.875 | 5.875 | 5.683 | 5.683 | 807,959 | -0.22(-3.69%) |
Apr 07, 2005 | 5.882 | 5.903 | 5.856 | 5.901 | 444,072 | -0.01(-0.11%) |
Apr 06, 2005 | 5.918 | 5.943 | 5.886 | 5.907 | 381,705 | +0.04(+0.62%) |
Apr 05, 2005 | 5.854 | 5.907 | 5.845 | 5.871 | 675,253 | -0.00(-0.07%) |
Apr 04, 2005 | 5.896 | 5.937 | 5.843 | 5.875 | 1,426,941 | +0.03(+0.55%) |
Apr 01, 2005 | 5.875 | 5.928 | 5.811 | 5.843 | 1,125,422 | +0.05(+0.85%) |
Mar 31, 2005 | 5.769 | 5.800 | 5.705 | 5.794 | 996,467 | +0.10(+1.76%) |
Mar 30, 2005 | 5.587 | 5.694 | 5.566 | 5.694 | 719,332 | +0.16(+2.89%) |
Mar 29, 2005 | 5.545 | 5.587 | 5.504 | 5.534 | 1,744,404 | -0.10(-1.74%) |
Mar 28, 2005 | 5.587 | 5.677 | 5.587 | 5.632 | 1,014,286 | +0.10(+1.77%) |
Mar 24, 2005 | 5.547 | 5.587 | 5.534 | 5.534 | 1,458,828 | -0.01(-0.23%) |
Mar 23, 2005 | 5.545 | 5.585 | 5.491 | 5.547 | 1,398,806 | -0.05(-0.91%) |
Mar 22, 2005 | 5.658 | 5.715 | 5.589 | 5.598 | 1,734,088 | -0.11(-1.87%) |
Mar 21, 2005 | 5.758 | 5.779 | 5.673 | 5.705 | 1,602,789 | -0.13(-2.19%) |
Mar 18, 2005 | 5.935 | 5.967 | 5.824 | 5.832 | 1,427,879 | -0.05(-0.91%) |
Mar 17, 2005 | 5.779 | 5.894 | 5.758 | 5.886 | 872,671 | +0.13(+2.26%) |
Mar 16, 2005 | 5.971 | 5.971 | 5.734 | 5.756 | 2,484,369 | -0.24(-3.98%) |
Mar 15, 2005 | 6.148 | 6.174 | 5.975 | 5.995 | 1,173,721 | -0.16(-2.57%) |
Mar 14, 2005 | 6.184 | 6.186 | 6.131 | 6.152 | 894,710 | +0.00(+0.07%) |
Mar 11, 2005 | 6.174 | 6.291 | 6.099 | 6.148 | 851,569 | +0.01(+0.10%) |
Mar 10, 2005 | 6.376 | 6.387 | 6.142 | 6.142 | 1,140,896 | -0.19(-3.03%) |
Mar 09, 2005 | 6.334 | 6.344 | 6.248 | 6.334 | 958,953 | -0.05(-0.83%) |
Mar 08, 2005 | 6.334 | 6.440 | 6.325 | 6.387 | 1,017,569 | +0.01(+0.17%) |
Mar 07, 2005 | 6.462 | 6.502 | 6.302 | 6.376 | 1,515,568 | -0.06(-0.99%) |
Mar 04, 2005 | 6.310 | 6.472 | 6.310 | 6.440 | 2,414,968 | +0.17(+2.65%) |
Mar 03, 2005 | 6.216 | 6.282 | 6.195 | 6.274 | 1,728,461 | +0.12(+1.98%) |
Mar 02, 2005 | 6.165 | 6.174 | 6.067 | 6.152 | 1,458,359 | +0.03(+0.52%) |
Mar 01, 2005 | 6.046 | 6.133 | 6.046 | 6.120 | 1,305,489 | +0.07(+1.23%) |
Feb 28, 2005 | 6.131 | 6.206 | 6.046 | 6.046 | 2,576,279 | +0.04(+0.60%) |
Feb 25, 2005 | 5.971 | 6.018 | 5.939 | 6.009 | 2,061,867 | +0.12(+1.95%) |
Feb 24, 2005 | 5.841 | 5.896 | 5.786 | 5.894 | 1,636,082 | +0.11(+1.84%) |
Feb 23, 2005 | 5.779 | 5.788 | 5.747 | 5.788 | 636,801 | +0.06(+1.04%) |
Feb 22, 2005 | 5.847 | 5.847 | 5.717 | 5.728 | 2,215,206 | -0.01(-0.22%) |
Feb 18, 2005 | 5.705 | 5.766 | 5.664 | 5.741 | 713,236 | +0.08(+1.39%) |
Feb 17, 2005 | 5.824 | 5.832 | 5.662 | 5.662 | 1,568,088 | -0.11(-1.88%) |
Feb 16, 2005 | 5.820 | 5.820 | 5.737 | 5.771 | 1,446,636 | -0.06(-0.95%) |
Feb 15, 2005 | 5.869 | 5.873 | 5.792 | 5.826 | 1,689,071 | -0.00(-0.04%) |
Feb 14, 2005 | 5.869 | 5.907 | 5.811 | 5.828 | 3,636,989 | -0.01(-0.22%) |
Feb 11, 2005 | 5.899 | 5.899 | 5.800 | 5.841 | 3,948,825 | +0.03(+0.48%) |
Feb 10, 2005 | 5.935 | 5.982 | 5.734 | 5.813 | 3,184,476 | -0.12(-2.05%) |
Feb 09, 2005 | 6.033 | 6.033 | 5.931 | 5.935 | 1,254,845 | -0.05(-0.78%) |
Feb 08, 2005 | 6.120 | 6.131 | 5.952 | 5.982 | 936,914 | -0.12(-2.03%) |
Feb 07, 2005 | 6.071 | 6.105 | 6.050 | 6.105 | 1,453,670 | -0.00(-0.07%) |
Feb 04, 2005 | 5.916 | 6.150 | 5.879 | 6.110 | 1,754,721 | +0.24(+4.14%) |
Feb 03, 2005 | 5.822 | 5.886 | 5.777 | 5.867 | 1,805,833 | +0.10(+1.70%) |
Feb 02, 2005 | 5.803 | 5.805 | 5.749 | 5.769 | 930,349 | -0.01(-0.11%) |
Feb 01, 2005 | 5.779 | 5.786 | 5.673 | 5.775 | 2,107,353 | -0.01(-0.22%) |
Jan 31, 2005 | 5.809 | 5.854 | 5.781 | 5.788 | 3,287,640 | +0.04(+0.67%) |
Jan 28, 2005 | 5.764 | 5.822 | 5.743 | 5.749 | 2,064,212 | +0.07(+1.24%) |
Jan 27, 2005 | 5.641 | 5.683 | 5.641 | 5.679 | 860,010 | +0.08(+1.45%) |
Jan 26, 2005 | 5.545 | 5.643 | 5.545 | 5.598 | 1,722,365 | +0.08(+1.43%) |
Jan 25, 2005 | 5.577 | 5.651 | 5.519 | 5.519 | 1,428,817 | -0.05(-0.84%) |
Jan 24, 2005 | 5.702 | 5.705 | 5.549 | 5.566 | 1,022,258 | -0.14(-2.39%) |
Jan 21, 2005 | 5.743 | 5.775 | 5.698 | 5.702 | 365,293 | -0.04(-0.63%) |
Jan 20, 2005 | 5.824 | 5.824 | 5.715 | 5.739 | 1,079,936 | -0.08(-1.43%) |
Jan 19, 2005 | 5.907 | 5.909 | 5.822 | 5.822 | 973,490 | -0.09(-1.44%) |
Jan 18, 2005 | 5.867 | 5.937 | 5.830 | 5.907 | 1,612,167 | +0.03(+0.51%) |
Jan 14, 2005 | 5.843 | 5.894 | 5.775 | 5.877 | 1,148,399 | +0.07(+1.14%) |
Jan 13, 2005 | 5.822 | 5.888 | 5.800 | 5.811 | 1,839,127 | +0.15(+2.68%) |
Jan 12, 2005 | 5.551 | 5.660 | 5.545 | 5.660 | 2,367,607 | +0.06(+1.07%) |
Jan 11, 2005 | 5.737 | 5.747 | 5.557 | 5.600 | 2,538,765 | -0.18(-3.14%) |
Jan 10, 2005 | 5.758 | 5.832 | 5.726 | 5.781 | 2,738,527 | -0.26(-4.37%) |
Jan 07, 2005 | 6.014 | 6.078 | 6.003 | 6.046 | 768,569 | +0.06(+1.03%) |
Jan 06, 2005 | 5.992 | 6.012 | 5.941 | 5.984 | 776,072 | -0.02(-0.39%) |
Jan 05, 2005 | 6.163 | 6.163 | 5.960 | 6.007 | 1,599,037 | -0.28(-4.38%) |
Jan 04, 2005 | 6.506 | 6.511 | 6.276 | 6.282 | 1,242,184 | -0.22(-3.41%) |
Jan 03, 2005 | 6.534 | 6.536 | 6.476 | 6.504 | 2,320,245 | +0.18(+2.90%) |
Dec 31, 2004 | 6.327 | 6.359 | 6.295 | 6.321 | 1,393,648 | -0.00(-0.07%) |
Dec 30, 2004 | 6.432 | 6.432 | 6.270 | 6.325 | 1,722,834 | -0.10(-1.63%) |
Dec 29, 2004 | 6.425 | 6.521 | 6.376 | 6.430 | 870,795 | -0.23(-3.52%) |
Dec 28, 2004 | 6.632 | 6.771 | 6.590 | 6.664 | 1,252,032 | +0.09(+1.33%) |
Dec 27, 2004 | 6.355 | 6.609 | 6.344 | 6.577 | 1,098,224 | +0.19(+2.90%) |
Dec 23, 2004 | 6.385 | 6.391 | 6.323 | 6.391 | 813,117 | +0.06(+0.94%) |
Dec 22, 2004 | 6.393 | 6.393 | 6.274 | 6.331 | 849,693 | -0.01(-0.13%) |
Dec 21, 2004 | 6.302 | 6.387 | 6.276 | 6.340 | 911,123 | +0.06(+1.02%) |
Dec 20, 2004 | 6.195 | 6.276 | 6.152 | 6.276 | 768,100 | +0.15(+2.44%) |
Dec 17, 2004 | 6.150 | 6.184 | 6.037 | 6.127 | 649,931 | -0.08(-1.24%) |
Dec 16, 2004 | 6.302 | 6.302 | 6.184 | 6.204 | 571,151 | -0.11(-1.72%) |
Dec 15, 2004 | 6.246 | 6.312 | 6.118 | 6.312 | 1,824,591 | -0.01(-0.13%) |
Dec 14, 2004 | 6.184 | 6.331 | 6.163 | 6.321 | 1,210,766 | +0.10(+1.68%) |
Dec 13, 2004 | 6.035 | 6.216 | 6.035 | 6.216 | 902,682 | +0.16(+2.71%) |
Dec 10, 2004 | 6.014 | 6.054 | 5.971 | 6.052 | 527,072 | -0.00(-0.07%) |
Dec 09, 2004 | 6.065 | 6.065 | 5.928 | 6.056 | 1,045,236 | -0.01(-0.25%) |
Dec 08, 2004 | 5.997 | 6.073 | 5.992 | 6.071 | 537,858 | +0.05(+0.78%) |
Dec 07, 2004 | 6.041 | 6.048 | 5.975 | 6.024 | 977,710 | -0.01(-0.21%) |
Dec 06, 2004 | 5.907 | 6.037 | 5.907 | 6.037 | 1,106,665 | +0.03(+0.46%) |
Dec 03, 2004 | 6.086 | 6.099 | 6.003 | 6.009 | 801,863 | -0.11(-1.78%) |
Dec 02, 2004 | 6.065 | 6.182 | 6.065 | 6.118 | 1,755,658 | +0.11(+1.77%) |
Dec 01, 2004 | 5.809 | 6.012 | 5.732 | 6.012 | 1,398,337 | +0.25(+4.41%) |
Nov 30, 2004 | 5.728 | 5.775 | 5.673 | 5.758 | 686,976 | +0.03(+0.52%) |
Nov 29, 2004 | 5.756 | 5.758 | 5.641 | 5.728 | 839,846 | +0.14(+2.52%) |
Nov 26, 2004 | 5.545 | 5.621 | 5.536 | 5.587 | 471,739 | +0.02(+0.34%) |
Nov 24, 2004 | 5.545 | 5.596 | 5.534 | 5.568 | 873,609 | +0.03(+0.50%) |
Nov 23, 2004 | 5.545 | 5.568 | 5.510 | 5.540 | 505,502 | +0.03(+0.62%) |
Nov 22, 2004 | 5.438 | 5.513 | 5.333 | 5.506 | 737,620 | -0.04(-0.69%) |
Nov 19, 2004 | 5.687 | 5.687 | 5.506 | 5.545 | 652,276 | -0.16(-2.73%) |
Nov 18, 2004 | 5.811 | 5.824 | 5.651 | 5.700 | 453,451 | -0.03(-0.45%) |
Nov 17, 2004 | 5.830 | 5.830 | 5.713 | 5.726 | 577,247 | +0.01(+0.26%) |
Nov 16, 2004 | 5.775 | 5.788 | 5.662 | 5.711 | 619,451 | -0.12(-2.01%) |
Nov 15, 2004 | 5.805 | 5.847 | 5.758 | 5.828 | 526,134 | +0.07(+1.22%) |
Nov 12, 2004 | 5.751 | 5.758 | 5.666 | 5.758 | 364,355 | +0.02(+0.30%) |
Nov 11, 2004 | 5.600 | 5.758 | 5.577 | 5.741 | 887,676 | +0.13(+2.28%) |
Nov 10, 2004 | 5.754 | 5.756 | 5.609 | 5.613 | 1,355,196 | -0.10(-1.75%) |
Nov 09, 2004 | 5.694 | 5.713 | 5.617 | 5.713 | 865,168 | +0.10(+1.86%) |
Nov 08, 2004 | 5.523 | 5.651 | 5.506 | 5.609 | 1,168,094 | +0.16(+2.94%) |
Nov 05, 2004 | 5.566 | 5.630 | 5.449 | 5.449 | 1,249,687 | -0.04(-0.78%) |
Nov 04, 2004 | 5.545 | 5.574 | 5.444 | 5.491 | 1,068,682 | -0.01(-0.27%) |
Nov 03, 2004 | 5.523 | 5.615 | 5.502 | 5.506 | 1,427,879 | +0.04(+0.78%) |
Nov 02, 2004 | 5.368 | 5.521 | 5.363 | 5.464 | 1,309,241 | +0.12(+2.28%) |
Nov 01, 2004 | 5.331 | 5.374 | 4.702 | 5.342 | 349,349 | +0.03(+0.48%) |
Oct 29, 2004 | 5.348 | 5.361 | 5.250 | 5.316 | 517,225 | -0.09(-1.58%) |
Oct 28, 2004 | 5.404 | 5.427 | 5.376 | 5.402 | 447,355 | +0.03(+0.48%) |
Oct 27, 2004 | 5.246 | 5.419 | 5.208 | 5.376 | 868,450 | +0.11(+2.06%) |
Oct 26, 2004 | 5.097 | 5.267 | 5.097 | 5.267 | 550,988 | +0.19(+3.78%) |
Oct 25, 2004 | 5.131 | 5.152 | 5.067 | 5.075 | 1,287,670 | -0.16(-3.09%) |
Oct 22, 2004 | 5.267 | 5.278 | 5.184 | 5.237 | 222,270 | -0.01(-0.16%) |
Oct 21, 2004 | 5.171 | 5.246 | 5.160 | 5.246 | 246,186 | +0.06(+1.23%) |
Oct 20, 2004 | 5.154 | 5.182 | 5.107 | 5.182 | 649,462 | -0.03(-0.61%) |
Oct 19, 2004 | 5.265 | 5.333 | 5.182 | 5.214 | 1,241,247 | -0.01(-0.16%) |
Oct 18, 2004 | 5.223 | 5.223 | 5.150 | 5.223 | 542,547 | -0.02(-0.33%) |
Oct 15, 2004 | 5.107 | 5.255 | 5.090 | 5.240 | 603,976 | +0.13(+2.59%) |
Oct 14, 2004 | 5.227 | 5.261 | 5.075 | 5.107 | 1,553,082 | -0.12(-2.20%) |
Oct 13, 2004 | 5.139 | 5.244 | 5.133 | 5.223 | 793,891 | -0.01(-0.12%) |
Oct 12, 2004 | 5.280 | 5.289 | 5.225 | 5.229 | 647,117 | -0.05(-0.97%) |
Oct 11, 2004 | 5.327 | 5.327 | 5.214 | 5.280 | 330,123 | -0.04(-0.68%) |
Oct 08, 2004 | 5.259 | 5.342 | 5.259 | 5.316 | 273,383 | +0.00(+0.08%) |
Oct 07, 2004 | 5.374 | 5.374 | 5.287 | 5.312 | 560,835 | +0.04(+0.85%) |
Oct 06, 2004 | 5.240 | 5.267 | 5.156 | 5.267 | 443,603 | -0.04(-0.68%) |
Oct 05, 2004 | 5.361 | 5.387 | 5.203 | 5.304 | 533,168 | -0.07(-1.39%) |
Oct 04, 2004 | 5.370 | 5.393 | 5.336 | 5.378 | 854,852 | +0.07(+1.29%) |
Oct 01, 2004 | 5.131 | 5.310 | 5.131 | 5.310 | 899,400 | +0.25(+4.84%) |
Sep 30, 2004 | 5.033 | 5.103 | 5.033 | 5.065 | 269,632 | +0.07(+1.32%) |
Sep 29, 2004 | 4.871 | 5.001 | 4.854 | 4.999 | 611,010 | +0.18(+3.76%) |
Sep 28, 2004 | 4.862 | 4.873 | 4.811 | 4.817 | 601,163 | -0.07(-1.35%) |
Sep 27, 2004 | 4.930 | 4.935 | 4.883 | 4.883 | 657,434 | -0.06(-1.17%) |
Sep 24, 2004 | 4.990 | 5.024 | 4.924 | 4.941 | 333,406 | -0.04(-0.86%) |
Sep 23, 2004 | 5.065 | 5.065 | 4.969 | 4.984 | 528,948 | -0.10(-1.89%) |
Sep 22, 2004 | 5.214 | 5.214 | 5.069 | 5.080 | 472,208 | -0.17(-3.21%) |
Sep 21, 2004 | 5.310 | 5.310 | 5.171 | 5.248 | 964,580 | +0.06(+1.19%) |
Sep 20, 2004 | 5.233 | 5.257 | 5.116 | 5.186 | 2,048,737 | -0.05(-0.90%) |
Sep 17, 2004 | 5.182 | 5.267 | 5.161 | 5.233 | 1,423,190 | +0.18(+3.54%) |
Sep 16, 2004 | 4.922 | 5.073 | 4.907 | 5.054 | 676,191 | +0.23(+4.68%) |
Sep 15, 2004 | 4.958 | 4.979 | 4.820 | 4.828 | 1,049,456 | -0.14(-2.83%) |
Sep 14, 2004 | 4.928 | 4.975 | 4.862 | 4.969 | 888,145 | +0.06(+1.26%) |
Sep 13, 2004 | 4.777 | 4.962 | 4.777 | 4.907 | 852,507 | +0.15(+3.18%) |
Sep 10, 2004 | 4.713 | 4.770 | 4.687 | 4.756 | 743,716 | +0.06(+1.36%) |
Sep 09, 2004 | 4.670 | 4.692 | 4.660 | 4.692 | 501,281 | +0.05(+1.15%) |
Sep 08, 2004 | 4.600 | 4.692 | 4.600 | 4.638 | 452,044 | +0.04(+0.83%) |
Sep 07, 2004 | 4.604 | 4.670 | 4.581 | 4.600 | 470,332 | +0.02(+0.37%) |
Sep 03, 2004 | 4.596 | 4.604 | 4.555 | 4.583 | 169,282 | +0.01(+0.23%) |
Sep 02, 2004 | 4.521 | 4.589 | 4.521 | 4.572 | 385,457 | +0.04(+0.85%) |
Sep 01, 2004 | 4.506 | 4.583 | 4.506 | 4.534 | 417,344 | +0.03(+0.71%) |
Aug 31, 2004 | 4.523 | 4.540 | 4.489 | 4.502 | 524,259 | +0.02(+0.48%) |
Aug 30, 2004 | 4.489 | 4.532 | 4.459 | 4.480 | 678,066 | +0.11(+2.44%) |
Aug 27, 2004 | 4.350 | 4.414 | 4.348 | 4.374 | 368,106 | +0.01(+0.20%) |
Aug 26, 2004 | 4.395 | 4.429 | 4.365 | 4.365 | 400,931 | -0.06(-1.30%) |
Aug 25, 2004 | 4.436 | 4.436 | 4.382 | 4.423 | 383,581 | +0.06(+1.47%) |
Aug 24, 2004 | 4.498 | 4.498 | 4.350 | 4.359 | 735,744 | +0.01(+0.15%) |
Aug 23, 2004 | 4.414 | 4.431 | 4.353 | 4.353 | 278,542 | -0.07(-1.59%) |
Aug 20, 2004 | 4.361 | 4.423 | 4.359 | 4.423 | 319,807 | -0.03(-0.77%) |
Aug 19, 2004 | 4.489 | 4.489 | 4.404 | 4.457 | 268,694 | +0.05(+1.21%) |
Aug 18, 2004 | 4.308 | 4.404 | 4.286 | 4.404 | 420,157 | +0.04(+0.88%) |
Aug 17, 2004 | 4.299 | 4.393 | 4.286 | 4.365 | 731,993 | +0.08(+1.84%) |
Aug 16, 2004 | 4.318 | 4.318 | 4.244 | 4.286 | 1,057,428 | +0.03(+0.60%) |
Aug 13, 2004 | 4.421 | 4.478 | 4.212 | 4.261 | 1,297,049 | -0.12(-2.68%) |
Aug 12, 2004 | 4.478 | 4.498 | 4.372 | 4.378 | 383,112 | -0.12(-2.70%) |
Aug 11, 2004 | 4.510 | 4.538 | 4.485 | 4.500 | 426,722 | -0.11(-2.31%) |
Aug 10, 2004 | 4.500 | 4.675 | 4.489 | 4.606 | 995,529 | +0.13(+2.86%) |
Aug 09, 2004 | 4.429 | 4.521 | 4.425 | 4.478 | 573,965 | +0.10(+2.19%) |
Aug 06, 2004 | 4.480 | 4.500 | 4.376 | 4.382 | 600,694 | -0.18(-3.93%) |
Aug 05, 2004 | 4.600 | 4.681 | 4.553 | 4.561 | 316,056 | -0.00(-0.05%) |
Aug 04, 2004 | 4.566 | 4.568 | 4.485 | 4.564 | 390,146 | +0.00(+0.00%) |
Aug 03, 2004 | 4.700 | 4.702 | 4.561 | 4.564 | 302,926 | -0.12(-2.64%) |
Aug 02, 2004 | 4.751 | 4.756 | 4.670 | 4.687 | 705,733 | -0.09(-1.79%) |
Jul 30, 2004 | 4.724 | 4.777 | 4.713 | 4.773 | 620,858 | +0.09(+1.82%) |
Jul 29, 2004 | 4.670 | 4.756 | 4.670 | 4.687 | 422,502 | +0.02(+0.37%) |
Jul 28, 2004 | 4.696 | 4.711 | 4.649 | 4.670 | 204,451 | -0.04(-0.77%) |
Jul 27, 2004 | 4.704 | 4.707 | 4.638 | 4.707 | 218,050 | -0.01(-0.23%) |
Jul 26, 2004 | 4.704 | 4.809 | 4.694 | 4.717 | 621,326 | +0.07(+1.42%) |
Jul 23, 2004 | 4.647 | 4.692 | 4.619 | 4.651 | 278,542 | -0.07(-1.49%) |
Jul 22, 2004 | 4.713 | 4.734 | 4.694 | 4.721 | 447,355 | -0.00(-0.05%) |
Jul 21, 2004 | 4.670 | 4.796 | 4.670 | 4.724 | 1,029,292 | +0.10(+2.07%) |
Jul 20, 2004 | 4.561 | 4.628 | 4.544 | 4.628 | 286,044 | +0.04(+0.84%) |
Jul 19, 2004 | 4.574 | 4.613 | 4.553 | 4.589 | 293,547 | +0.07(+1.51%) |
Jul 16, 2004 | 4.521 | 4.572 | 4.498 | 4.521 | 660,247 | +0.02(+0.38%) |
Jul 15, 2004 | 4.500 | 4.574 | 4.487 | 4.504 | 418,750 | +0.01(+0.14%) |
Jul 14, 2004 | 4.478 | 4.519 | 4.440 | 4.498 | 772,321 | -0.02(-0.52%) |
Jul 13, 2004 | 4.557 | 4.557 | 4.510 | 4.521 | 1,026,947 | -0.04(-0.98%) |
Jul 12, 2004 | 4.598 | 4.638 | 4.566 | 4.566 | 376,547 | -0.02(-0.47%) |
Jul 09, 2004 | 4.585 | 4.649 | 4.585 | 4.587 | 578,654 | +0.07(+1.65%) |
Jul 08, 2004 | 4.638 | 4.638 | 4.512 | 4.512 | 525,197 | -0.13(-2.80%) |
Jul 07, 2004 | 4.587 | 4.649 | 4.587 | 4.643 | 1,070,089 | +0.07(+1.44%) |
Jul 06, 2004 | 4.572 | 4.623 | 4.559 | 4.576 | 368,106 | +0.02(+0.52%) |
Jul 02, 2004 | 4.628 | 4.628 | 4.553 | 4.553 | 586,157 | -0.03(-0.70%) |
Jul 01, 2004 | 4.615 | 4.649 | 4.542 | 4.585 | 897,055 | +0.00(+0.09%) |
Jun 30, 2004 | 4.598 | 4.598 | 4.525 | 4.581 | 797,643 | -0.02(-0.42%) |
Jun 29, 2004 | 4.596 | 4.615 | 4.587 | 4.600 | 276,197 | +0.00(+0.09%) |
Jun 28, 2004 | 4.613 | 4.649 | 4.596 | 4.596 | 377,485 | +0.04(+0.80%) |
Jun 25, 2004 | 4.581 | 4.581 | 4.549 | 4.559 | 663,530 | -0.01(-0.33%) |
Jun 24, 2004 | 4.564 | 4.585 | 4.564 | 4.574 | 1,199,512 | +0.01(+0.28%) |
Jun 23, 2004 | 4.632 | 4.653 | 4.521 | 4.561 | 887,676 | -0.07(-1.47%) |
Jun 22, 2004 | 4.623 | 4.640 | 4.583 | 4.630 | 203,982 | +0.00(+0.05%) |
Jun 21, 2004 | 4.606 | 4.638 | 4.555 | 4.628 | 518,163 | -0.01(-0.28%) |
Jun 18, 2004 | 4.685 | 4.685 | 4.606 | 4.640 | 339,502 | -0.06(-1.36%) |
Jun 17, 2004 | 4.709 | 4.724 | 4.692 | 4.704 | 330,123 | +0.06(+1.24%) |
Jun 16, 2004 | 4.770 | 4.775 | 4.606 | 4.647 | 460,485 | -0.10(-2.20%) |
Jun 15, 2004 | 4.583 | 4.751 | 4.542 | 4.751 | 857,665 | +0.24(+5.24%) |
Jun 14, 2004 | 4.564 | 4.604 | 4.478 | 4.515 | 952,857 | -0.23(-4.94%) |
Jun 10, 2004 | 4.715 | 4.775 | 4.672 | 4.749 | 245,248 | +0.03(+0.54%) |
Jun 09, 2004 | 4.879 | 4.892 | 4.707 | 4.724 | 792,484 | -0.10(-1.99%) |
Jun 08, 2004 | 4.862 | 4.862 | 4.788 | 4.820 | 687,914 | +0.01(+0.31%) |
Jun 07, 2004 | 4.583 | 4.837 | 4.583 | 4.805 | 1,074,778 | +0.26(+5.82%) |
Jun 04, 2004 | 4.502 | 4.551 | 4.478 | 4.540 | 872,671 | +0.10(+2.31%) |
Jun 03, 2004 | 4.436 | 4.500 | 4.382 | 4.438 | 693,072 | -0.09(-2.07%) |
Jun 02, 2004 | 4.498 | 4.534 | 4.487 | 4.532 | 877,360 | +0.10(+2.36%) |
Jun 01, 2004 | 4.436 | 4.466 | 4.406 | 4.427 | 1,480,868 | +0.01(+0.24%) |
May 28, 2004 | 4.542 | 4.542 | 4.376 | 4.416 | 1,604,195 | -0.24(-5.22%) |
May 27, 2004 | 4.696 | 4.766 | 4.657 | 4.660 | 1,577,935 | -0.03(-0.73%) |
May 26, 2004 | 4.713 | 4.724 | 4.649 | 4.694 | 845,004 | -0.03(-0.63%) |
May 25, 2004 | 4.608 | 4.734 | 4.570 | 4.724 | 4,462,768 | +0.02(+0.45%) |
May 24, 2004 | 4.802 | 4.886 | 4.696 | 4.702 | 2,788,702 | +0.07(+1.52%) |
May 21, 2004 | 4.692 | 4.777 | 4.587 | 4.632 | 850,631 | +0.06(+1.40%) |
May 20, 2004 | 4.698 | 4.700 | 4.547 | 4.568 | 1,569,964 | -0.20(-4.12%) |
May 19, 2004 | 4.756 | 4.905 | 4.749 | 4.764 | 2,264,912 | +0.09(+1.87%) |
May 18, 2004 | 4.564 | 4.794 | 4.553 | 4.677 | 4,509,192 | +0.51(+12.17%) |
May 17, 2004 | 3.941 | 4.323 | 3.935 | 4.169 | 6,790,986 | -0.29(-6.46%) |
May 14, 2004 | 4.532 | 4.692 | 4.265 | 4.457 | 7,717,583 | -0.54(-10.80%) |
May 13, 2004 | 4.858 | 5.278 | 4.858 | 4.997 | 1,975,116 | +0.18(+3.76%) |
May 12, 2004 | 4.756 | 4.862 | 4.713 | 4.815 | 1,628,111 | +0.14(+3.06%) |
May 11, 2004 | 4.591 | 4.796 | 4.553 | 4.672 | 2,066,556 | -0.02(-0.41%) |
May 10, 2004 | 4.905 | 4.907 | 4.619 | 4.692 | 3,523,509 | -0.47(-9.05%) |
May 07, 2004 | 5.374 | 5.374 | 5.118 | 5.159 | 833,281 | -0.22(-4.01%) |
May 06, 2004 | 5.545 | 5.585 | 5.359 | 5.374 | 938,789 | -0.17(-3.08%) |
May 05, 2004 | 5.513 | 5.545 | 5.432 | 5.545 | 640,083 | +0.12(+2.16%) |
May 04, 2004 | 5.182 | 5.446 | 5.182 | 5.427 | 1,093,535 | +0.35(+6.89%) |