Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.570 | 4.620 | 4.570 | 4.570 | 64,700 | -0.03(-0.65%) |
May 27, 2005 | 4.560 | 4.600 | 4.560 | 4.600 | 111,800 | +0.05(+1.10%) |
May 26, 2005 | 4.550 | 4.600 | 4.550 | 4.550 | 98,800 | -0.03(-0.66%) |
May 25, 2005 | 4.560 | 4.600 | 4.540 | 4.580 | 172,000 | +0.02(+0.44%) |
May 24, 2005 | 4.580 | 4.600 | 4.500 | 4.560 | 271,300 | +0.03(+0.66%) |
May 23, 2005 | 4.530 | 4.580 | 4.520 | 4.530 | 124,400 | +0.01(+0.22%) |
May 20, 2005 | 4.510 | 4.520 | 4.460 | 4.520 | 119,000 | +0.03(+0.67%) |
May 19, 2005 | 4.470 | 4.508 | 4.461 | 4.490 | 71,800 | +0.00(+0.00%) |
May 18, 2005 | 4.510 | 4.510 | 4.460 | 4.490 | 113,100 | +0.03(+0.67%) |
May 17, 2005 | 4.550 | 4.550 | 4.430 | 4.460 | 249,400 | -0.08(-1.76%) |
May 16, 2005 | 4.540 | 4.590 | 4.520 | 4.540 | 74,300 | -0.02(-0.44%) |
May 13, 2005 | 4.600 | 4.600 | 4.510 | 4.560 | 240,700 | +0.00(+0.00%) |
May 12, 2005 | 4.590 | 4.590 | 4.530 | 4.560 | 110,100 | -0.05(-1.08%) |
May 11, 2005 | 4.560 | 4.640 | 4.560 | 4.610 | 127,800 | +0.02(+0.44%) |
May 10, 2005 | 4.610 | 4.610 | 4.560 | 4.590 | 63,500 | -0.02(-0.43%) |
May 09, 2005 | 4.550 | 4.610 | 4.540 | 4.610 | 133,100 | +0.06(+1.32%) |
May 06, 2005 | 4.600 | 4.600 | 4.550 | 4.550 | 100,700 | -0.05(-1.09%) |
May 05, 2005 | 4.590 | 4.640 | 4.560 | 4.600 | 129,500 | +0.00(+0.00%) |
May 04, 2005 | 4.570 | 4.610 | 4.550 | 4.600 | 201,500 | +0.01(+0.22%) |
May 03, 2005 | 4.560 | 4.600 | 4.560 | 4.590 | 83,400 | +0.03(+0.66%) |
May 02, 2005 | 4.580 | 4.590 | 4.550 | 4.560 | 132,400 | -0.03(-0.65%) |
Apr 29, 2005 | 4.560 | 4.600 | 4.560 | 4.590 | 90,200 | +0.03(+0.66%) |
Apr 28, 2005 | 4.560 | 4.580 | 4.540 | 4.560 | 175,000 | +0.01(+0.22%) |
Apr 27, 2005 | 4.550 | 4.580 | 4.550 | 4.550 | 84,000 | -0.01(-0.22%) |
Apr 26, 2005 | 4.540 | 4.580 | 4.530 | 4.560 | 177,900 | +0.03(+0.66%) |
Apr 25, 2005 | 4.490 | 4.530 | 4.480 | 4.530 | 156,600 | +0.06(+1.34%) |
Apr 22, 2005 | 4.530 | 4.540 | 4.450 | 4.470 | 168,900 | -0.05(-1.11%) |
Apr 21, 2005 | 4.480 | 4.520 | 4.470 | 4.520 | 106,000 | +0.05(+1.12%) |
Apr 20, 2005 | 4.500 | 4.530 | 4.470 | 4.470 | 189,500 | -0.02(-0.45%) |
Apr 19, 2005 | 4.490 | 4.520 | 4.470 | 4.490 | 121,900 | +0.03(+0.67%) |
Apr 18, 2005 | 4.480 | 4.530 | 4.450 | 4.460 | 232,700 | -0.03(-0.67%) |
Apr 15, 2005 | 4.530 | 4.540 | 4.470 | 4.490 | 119,600 | -0.01(-0.22%) |
Apr 14, 2005 | 4.630 | 4.650 | 4.480 | 4.500 | 168,700 | -0.20(-4.26%) |
Apr 13, 2005 | 4.720 | 4.769 | 4.620 | 4.700 | 75,700 | -0.09(-1.88%) |
Apr 12, 2005 | 4.800 | 4.840 | 4.740 | 4.790 | 73,900 | -0.02(-0.42%) |
Apr 11, 2005 | 4.800 | 4.870 | 4.730 | 4.810 | 138,700 | +0.02(+0.42%) |
Apr 08, 2005 | 4.750 | 4.800 | 4.750 | 4.790 | 175,300 | +0.00(+0.00%) |
Apr 07, 2005 | 4.660 | 4.800 | 4.660 | 4.790 | 190,400 | +0.11(+2.35%) |
Apr 06, 2005 | 4.630 | 4.680 | 4.580 | 4.680 | 183,200 | +0.11(+2.41%) |
Apr 05, 2005 | 4.600 | 4.630 | 4.560 | 4.570 | 184,200 | -0.07(-1.51%) |
Apr 04, 2005 | 4.650 | 4.690 | 4.610 | 4.640 | 155,100 | +0.00(+0.00%) |
Apr 01, 2005 | 4.770 | 4.860 | 4.510 | 4.640 | 301,100 | -0.08(-1.69%) |
Mar 31, 2005 | 4.680 | 4.760 | 4.680 | 4.720 | 116,400 | +0.05(+1.07%) |
Mar 30, 2005 | 4.720 | 4.750 | 4.640 | 4.670 | 94,900 | -0.05(-1.06%) |
Mar 29, 2005 | 4.480 | 4.730 | 4.470 | 4.720 | 158,400 | +0.20(+4.33%) |
Mar 28, 2005 | 4.480 | 4.530 | 4.450 | 4.524 | 124,400 | +0.03(+0.76%) |
Mar 24, 2005 | 4.470 | 4.640 | 4.470 | 4.490 | 155,900 | -0.05(-1.10%) |
Mar 23, 2005 | 4.600 | 4.620 | 4.450 | 4.540 | 327,000 | -0.09(-1.94%) |
Mar 22, 2005 | 4.660 | 4.780 | 4.610 | 4.630 | 189,200 | -0.13(-2.73%) |
Mar 21, 2005 | 4.790 | 4.790 | 4.690 | 4.760 | 183,200 | +0.00(+0.00%) |
Mar 18, 2005 | 4.700 | 4.760 | 4.700 | 4.760 | 175,000 | -0.01(-0.21%) |
Mar 17, 2005 | 4.620 | 4.790 | 4.610 | 4.770 | 123,700 | +0.12(+2.58%) |
Mar 16, 2005 | 4.740 | 4.740 | 4.620 | 4.650 | 403,600 | -0.10(-2.11%) |
Mar 15, 2005 | 4.700 | 4.800 | 4.700 | 4.750 | 251,000 | -0.08(-1.66%) |
Mar 14, 2005 | 4.960 | 4.970 | 4.830 | 4.830 | 227,000 | -0.12(-2.42%) |
Mar 11, 2005 | 4.990 | 5.010 | 4.950 | 4.950 | 152,300 | -0.09(-1.79%) |
Mar 10, 2005 | 5.060 | 5.060 | 5.000 | 5.040 | 112,400 | +0.01(+0.20%) |
Mar 09, 2005 | 5.050 | 5.080 | 5.030 | 5.030 | 192,000 | -0.05(-0.98%) |
Mar 08, 2005 | 5.050 | 5.080 | 5.040 | 5.080 | 145,900 | +0.02(+0.40%) |
Mar 07, 2005 | 5.090 | 5.090 | 5.040 | 5.060 | 100,400 | -0.01(-0.20%) |
Mar 04, 2005 | 5.040 | 5.070 | 5.010 | 5.070 | 82,700 | +0.04(+0.80%) |
Mar 03, 2005 | 5.030 | 5.050 | 5.020 | 5.030 | 60,300 | +0.00(+0.00%) |
Mar 02, 2005 | 5.050 | 5.070 | 5.030 | 5.030 | 56,800 | -0.04(-0.79%) |
Mar 01, 2005 | 5.050 | 5.070 | 5.030 | 5.070 | 81,600 | +0.02(+0.40%) |
Feb 28, 2005 | 5.060 | 5.070 | 5.020 | 5.050 | 98,700 | -0.01(-0.20%) |
Feb 25, 2005 | 5.020 | 5.060 | 5.020 | 5.060 | 63,900 | +0.04(+0.80%) |
Feb 24, 2005 | 5.040 | 5.050 | 5.000 | 5.020 | 62,700 | -0.01(-0.20%) |
Feb 23, 2005 | 4.980 | 5.050 | 4.980 | 5.030 | 149,300 | +0.03(+0.60%) |
Feb 22, 2005 | 5.010 | 5.020 | 4.990 | 5.000 | 265,600 | -0.02(-0.40%) |
Feb 18, 2005 | 5.050 | 5.060 | 5.010 | 5.020 | 74,500 | -0.04(-0.79%) |
Feb 17, 2005 | 5.060 | 5.090 | 5.040 | 5.060 | 124,900 | +0.00(+0.00%) |
Feb 16, 2005 | 5.050 | 5.090 | 5.050 | 5.060 | 91,700 | -0.01(-0.20%) |
Feb 15, 2005 | 5.060 | 5.100 | 5.040 | 5.070 | 196,100 | +0.01(+0.20%) |
Feb 14, 2005 | 5.120 | 5.140 | 5.060 | 5.060 | 164,400 | -0.06(-1.17%) |
Feb 11, 2005 | 5.120 | 5.120 | 5.030 | 5.120 | 249,000 | -0.03(-0.58%) |
Feb 10, 2005 | 5.140 | 5.150 | 5.120 | 5.150 | 134,600 | +0.03(+0.59%) |
Feb 09, 2005 | 5.110 | 5.150 | 5.110 | 5.120 | 125,100 | -0.02(-0.39%) |
Feb 08, 2005 | 5.150 | 5.160 | 5.100 | 5.140 | 341,400 | +0.03(+0.59%) |
Feb 07, 2005 | 5.150 | 5.150 | 5.090 | 5.110 | 131,900 | -0.01(-0.20%) |
Feb 04, 2005 | 5.110 | 5.130 | 5.080 | 5.120 | 130,000 | +0.01(+0.20%) |
Feb 03, 2005 | 5.120 | 5.130 | 5.100 | 5.110 | 104,500 | +0.01(+0.20%) |
Feb 02, 2005 | 5.070 | 5.100 | 5.060 | 5.100 | 81,200 | +0.04(+0.79%) |
Feb 01, 2005 | 5.040 | 5.100 | 5.030 | 5.060 | 123,000 | +0.02(+0.40%) |
Jan 31, 2005 | 5.050 | 5.080 | 5.040 | 5.040 | 101,400 | -0.01(-0.20%) |
Jan 28, 2005 | 5.040 | 5.080 | 5.020 | 5.050 | 125,300 | +0.01(+0.20%) |
Jan 27, 2005 | 5.030 | 5.060 | 5.000 | 5.040 | 132,400 | +0.03(+0.60%) |
Jan 26, 2005 | 5.010 | 5.030 | 4.970 | 5.010 | 171,400 | +0.00(+0.00%) |
Jan 25, 2005 | 4.980 | 5.030 | 4.980 | 5.010 | 143,700 | +0.05(+1.01%) |
Jan 24, 2005 | 5.050 | 5.070 | 4.960 | 4.960 | 255,600 | -0.09(-1.78%) |
Jan 21, 2005 | 5.080 | 5.100 | 5.040 | 5.050 | 108,900 | -0.06(-1.17%) |
Jan 20, 2005 | 5.050 | 5.110 | 5.050 | 5.110 | 131,000 | +0.03(+0.59%) |
Jan 19, 2005 | 5.060 | 5.090 | 5.030 | 5.080 | 122,400 | +0.03(+0.59%) |
Jan 18, 2005 | 5.070 | 5.070 | 5.030 | 5.050 | 116,500 | +0.02(+0.40%) |
Jan 14, 2005 | 5.090 | 5.090 | 5.020 | 5.030 | 234,800 | -0.06(-1.18%) |
Jan 13, 2005 | 5.060 | 5.130 | 5.060 | 5.090 | 165,700 | -0.07(-1.36%) |
Jan 12, 2005 | 5.180 | 5.180 | 5.100 | 5.160 | 150,000 | +0.01(+0.19%) |
Jan 11, 2005 | 5.190 | 5.220 | 5.140 | 5.150 | 166,300 | -0.04(-0.77%) |
Jan 10, 2005 | 5.200 | 5.230 | 5.180 | 5.190 | 150,200 | +0.00(+0.00%) |
Jan 07, 2005 | 5.200 | 5.220 | 5.170 | 5.190 | 102,800 | +0.02(+0.39%) |
Jan 06, 2005 | 5.150 | 5.190 | 5.130 | 5.170 | 96,800 | +0.02(+0.39%) |
Jan 05, 2005 | 5.120 | 5.200 | 5.110 | 5.150 | 199,700 | +0.02(+0.39%) |
Jan 04, 2005 | 5.160 | 5.180 | 5.120 | 5.130 | 120,200 | -0.03(-0.58%) |
Jan 03, 2005 | 5.180 | 5.180 | 5.130 | 5.160 | 161,200 | +0.04(+0.78%) |
Dec 31, 2004 | 5.070 | 5.160 | 5.060 | 5.120 | 238,100 | +0.02(+0.39%) |
Dec 30, 2004 | 4.990 | 5.100 | 4.980 | 5.100 | 264,900 | +0.10(+2.00%) |
Dec 29, 2004 | 5.120 | 5.150 | 4.970 | 5.000 | 579,500 | -0.11(-2.15%) |
Dec 28, 2004 | 5.160 | 5.170 | 5.110 | 5.110 | 339,000 | -0.06(-1.16%) |
Dec 27, 2004 | 5.180 | 5.200 | 5.150 | 5.170 | 241,000 | -0.02(-0.39%) |
Dec 23, 2004 | 5.220 | 5.220 | 5.170 | 5.190 | 310,200 | -0.03(-0.57%) |
Dec 22, 2004 | 5.290 | 5.290 | 5.200 | 5.220 | 324,900 | -0.07(-1.32%) |
Dec 21, 2004 | 5.260 | 5.290 | 5.220 | 5.290 | 121,800 | +0.05(+0.95%) |
Dec 20, 2004 | 5.210 | 5.250 | 5.210 | 5.240 | 100,900 | -0.01(-0.19%) |
Dec 17, 2004 | 5.240 | 5.250 | 5.210 | 5.250 | 110,000 | +0.00(+0.00%) |
Dec 16, 2004 | 5.290 | 5.290 | 5.220 | 5.250 | 148,700 | -0.01(-0.19%) |
Dec 15, 2004 | 5.280 | 5.300 | 5.240 | 5.260 | 174,200 | +0.00(+0.00%) |
Dec 14, 2004 | 5.300 | 5.300 | 5.250 | 5.260 | 161,200 | -0.05(-0.94%) |
Dec 13, 2004 | 5.270 | 5.310 | 5.250 | 5.310 | 207,500 | -0.04(-0.75%) |
Dec 10, 2004 | 5.310 | 5.350 | 5.290 | 5.350 | 96,100 | +0.01(+0.19%) |
Dec 09, 2004 | 5.300 | 5.350 | 5.280 | 5.340 | 161,200 | +0.05(+0.95%) |
Dec 08, 2004 | 5.270 | 5.330 | 5.270 | 5.290 | 172,700 | +0.01(+0.19%) |
Dec 07, 2004 | 5.330 | 5.330 | 5.270 | 5.280 | 158,700 | -0.05(-0.94%) |
Dec 06, 2004 | 5.300 | 5.330 | 5.260 | 5.330 | 178,500 | +0.06(+1.14%) |
Dec 03, 2004 | 5.220 | 5.300 | 5.220 | 5.270 | 197,200 | +0.00(+0.00%) |
Dec 02, 2004 | 5.280 | 5.280 | 5.210 | 5.270 | 136,300 | +0.01(+0.19%) |
Dec 01, 2004 | 5.210 | 5.260 | 5.190 | 5.260 | 140,300 | +0.06(+1.15%) |
Nov 30, 2004 | 5.270 | 5.270 | 5.170 | 5.200 | 599,300 | -0.07(-1.33%) |
Nov 29, 2004 | 5.340 | 5.340 | 5.250 | 5.270 | 219,400 | -0.04(-0.75%) |
Nov 26, 2004 | 5.360 | 5.360 | 5.300 | 5.310 | 103,900 | -0.04(-0.75%) |
Nov 24, 2004 | 5.340 | 5.360 | 5.310 | 5.350 | 102,300 | +0.01(+0.19%) |
Nov 23, 2004 | 5.300 | 5.360 | 5.280 | 5.340 | 160,700 | +0.03(+0.56%) |
Nov 22, 2004 | 5.300 | 5.340 | 5.280 | 5.310 | 158,300 | +0.01(+0.19%) |
Nov 19, 2004 | 5.350 | 5.350 | 5.260 | 5.300 | 177,000 | -0.03(-0.56%) |
Nov 18, 2004 | 5.320 | 5.330 | 5.290 | 5.330 | 124,700 | +0.02(+0.38%) |
Nov 17, 2004 | 5.330 | 5.350 | 5.260 | 5.310 | 180,100 | +0.00(+0.00%) |
Nov 16, 2004 | 5.330 | 5.330 | 5.290 | 5.310 | 164,800 | -0.01(-0.19%) |
Nov 15, 2004 | 5.290 | 5.330 | 5.260 | 5.320 | 176,000 | +0.03(+0.57%) |
Nov 12, 2004 | 5.330 | 5.330 | 5.250 | 5.290 | 132,800 | -0.04(-0.75%) |
Nov 11, 2004 | 5.310 | 5.330 | 5.280 | 5.330 | 108,900 | +0.06(+1.14%) |
Nov 10, 2004 | 5.260 | 5.330 | 5.250 | 5.270 | 198,200 | +0.05(+0.96%) |
Nov 09, 2004 | 5.270 | 5.310 | 5.200 | 5.220 | 384,900 | -0.01(-0.19%) |
Nov 08, 2004 | 5.330 | 5.340 | 5.190 | 5.230 | 265,300 | -0.07(-1.32%) |
Nov 05, 2004 | 5.330 | 5.350 | 5.300 | 5.300 | 178,900 | -0.03(-0.56%) |
Nov 04, 2004 | 5.300 | 5.330 | 5.280 | 5.330 | 142,500 | +0.03(+0.57%) |
Nov 03, 2004 | 5.290 | 5.300 | 5.250 | 5.300 | 108,800 | +0.04(+0.76%) |
Nov 02, 2004 | 5.270 | 5.290 | 5.240 | 5.260 | 152,300 | -0.01(-0.19%) |
Nov 01, 2004 | 5.260 | 5.270 | 5.220 | 5.270 | 155,900 | +0.03(+0.57%) |
Oct 29, 2004 | 5.220 | 5.260 | 5.200 | 5.240 | 90,900 | +0.03(+0.58%) |
Oct 28, 2004 | 5.210 | 5.220 | 5.190 | 5.210 | 95,500 | +0.02(+0.39%) |
Oct 27, 2004 | 5.220 | 5.230 | 5.190 | 5.190 | 138,700 | -0.01(-0.19%) |
Oct 26, 2004 | 5.200 | 5.220 | 5.180 | 5.200 | 160,300 | -0.01(-0.19%) |
Oct 25, 2004 | 5.260 | 5.260 | 5.190 | 5.210 | 178,400 | -0.03(-0.57%) |
Oct 22, 2004 | 5.240 | 5.260 | 5.210 | 5.240 | 69,700 | +0.02(+0.38%) |
Oct 21, 2004 | 5.260 | 5.260 | 5.200 | 5.220 | 99,400 | -0.01(-0.19%) |
Oct 20, 2004 | 5.270 | 5.270 | 5.200 | 5.230 | 221,000 | -0.02(-0.38%) |
Oct 19, 2004 | 5.280 | 5.280 | 5.240 | 5.250 | 116,300 | -0.01(-0.19%) |
Oct 18, 2004 | 5.290 | 5.300 | 5.250 | 5.260 | 119,200 | +0.02(+0.38%) |
Oct 15, 2004 | 5.270 | 5.290 | 5.230 | 5.240 | 132,500 | -0.01(-0.19%) |
Oct 14, 2004 | 5.220 | 5.260 | 5.200 | 5.250 | 117,900 | +0.04(+0.77%) |
Oct 13, 2004 | 5.230 | 5.230 | 5.190 | 5.210 | 169,500 | -0.06(-1.14%) |
Oct 12, 2004 | 5.280 | 5.280 | 5.250 | 5.270 | 178,500 | -0.01(-0.19%) |
Oct 11, 2004 | 5.260 | 5.280 | 5.250 | 5.280 | 198,500 | +0.04(+0.76%) |
Oct 08, 2004 | 5.230 | 5.250 | 5.210 | 5.240 | 114,800 | +0.02(+0.38%) |
Oct 07, 2004 | 5.210 | 5.230 | 5.180 | 5.220 | 165,400 | +0.01(+0.19%) |
Oct 06, 2004 | 5.190 | 5.220 | 5.190 | 5.210 | 108,700 | +0.00(+0.00%) |
Oct 05, 2004 | 5.200 | 5.230 | 5.180 | 5.210 | 264,700 | +0.00(+0.00%) |
Oct 04, 2004 | 5.200 | 5.240 | 5.190 | 5.210 | 101,600 | +0.00(+0.00%) |
Oct 01, 2004 | 5.190 | 5.210 | 5.160 | 5.210 | 107,300 | +0.03(+0.58%) |
Sep 30, 2004 | 5.170 | 5.210 | 5.150 | 5.180 | 122,400 | -0.01(-0.19%) |
Sep 29, 2004 | 5.160 | 5.220 | 5.160 | 5.190 | 134,300 | +0.00(+0.00%) |
Sep 28, 2004 | 5.190 | 5.210 | 5.160 | 5.190 | 130,200 | +0.01(+0.19%) |
Sep 27, 2004 | 5.200 | 5.220 | 5.170 | 5.180 | 199,000 | -0.02(-0.38%) |
Sep 24, 2004 | 5.210 | 5.230 | 5.170 | 5.200 | 106,900 | -0.01(-0.19%) |
Sep 23, 2004 | 5.220 | 5.220 | 5.180 | 5.210 | 148,900 | +0.02(+0.39%) |
Sep 22, 2004 | 5.210 | 5.220 | 5.150 | 5.190 | 193,500 | +0.01(+0.19%) |
Sep 21, 2004 | 5.260 | 5.260 | 5.170 | 5.180 | 362,300 | -0.08(-1.52%) |
Sep 20, 2004 | 5.250 | 5.280 | 5.220 | 5.260 | 99,300 | +0.00(+0.00%) |
Sep 17, 2004 | 5.280 | 5.280 | 5.230 | 5.260 | 125,000 | +0.01(+0.19%) |
Sep 16, 2004 | 5.220 | 5.270 | 5.220 | 5.250 | 72,400 | +0.03(+0.57%) |
Sep 15, 2004 | 5.280 | 5.280 | 5.210 | 5.220 | 105,500 | -0.03(-0.57%) |
Sep 14, 2004 | 5.260 | 5.280 | 5.230 | 5.250 | 126,000 | -0.05(-0.94%) |
Sep 13, 2004 | 5.300 | 5.310 | 5.280 | 5.300 | 83,700 | +0.01(+0.19%) |
Sep 10, 2004 | 5.280 | 5.310 | 5.250 | 5.290 | 141,100 | +0.01(+0.19%) |
Sep 09, 2004 | 5.290 | 5.290 | 5.250 | 5.280 | 119,500 | +0.01(+0.19%) |
Sep 08, 2004 | 5.300 | 5.300 | 5.240 | 5.270 | 171,200 | -0.01(-0.19%) |
Sep 07, 2004 | 5.350 | 5.350 | 5.270 | 5.280 | 216,500 | -0.04(-0.75%) |
Sep 03, 2004 | 5.320 | 5.340 | 5.270 | 5.320 | 110,300 | +0.03(+0.57%) |
Sep 02, 2004 | 5.270 | 5.320 | 5.270 | 5.290 | 161,400 | -0.01(-0.19%) |
Sep 01, 2004 | 5.300 | 5.310 | 5.260 | 5.300 | 126,900 | +0.02(+0.38%) |
Aug 31, 2004 | 5.270 | 5.280 | 5.240 | 5.280 | 124,200 | +0.03(+0.57%) |
Aug 30, 2004 | 5.280 | 5.290 | 5.230 | 5.250 | 92,800 | +0.00(+0.00%) |
Aug 27, 2004 | 5.250 | 5.270 | 5.210 | 5.250 | 195,200 | +0.02(+0.38%) |
Aug 26, 2004 | 5.220 | 5.240 | 5.190 | 5.230 | 130,500 | +0.03(+0.58%) |
Aug 25, 2004 | 5.190 | 5.250 | 5.170 | 5.200 | 249,100 | +0.03(+0.58%) |
Aug 24, 2004 | 5.200 | 5.210 | 5.160 | 5.170 | 97,300 | -0.03(-0.58%) |
Aug 23, 2004 | 5.230 | 5.240 | 5.180 | 5.200 | 146,700 | -0.01(-0.19%) |
Aug 20, 2004 | 5.200 | 5.220 | 5.180 | 5.210 | 107,100 | +0.02(+0.39%) |
Aug 19, 2004 | 5.200 | 5.200 | 5.160 | 5.190 | 58,200 | +0.03(+0.58%) |
Aug 18, 2004 | 5.160 | 5.190 | 5.140 | 5.160 | 103,300 | +0.02(+0.39%) |
Aug 17, 2004 | 5.160 | 5.210 | 5.140 | 5.140 | 134,100 | -0.02(-0.39%) |
Aug 16, 2004 | 5.170 | 5.180 | 5.140 | 5.160 | 93,200 | +0.00(+0.00%) |
Aug 13, 2004 | 5.190 | 5.190 | 5.110 | 5.160 | 115,100 | +0.01(+0.19%) |
Aug 12, 2004 | 5.210 | 5.230 | 5.090 | 5.150 | 188,600 | -0.07(-1.34%) |
Aug 11, 2004 | 5.230 | 5.240 | 5.210 | 5.220 | 117,400 | +0.00(+0.00%) |
Aug 10, 2004 | 5.180 | 5.240 | 5.160 | 5.220 | 319,000 | +0.05(+0.97%) |
Aug 09, 2004 | 5.190 | 5.190 | 5.140 | 5.170 | 119,700 | +0.01(+0.19%) |
Aug 06, 2004 | 5.170 | 5.190 | 5.140 | 5.160 | 159,600 | +0.02(+0.39%) |
Aug 05, 2004 | 5.160 | 5.170 | 5.110 | 5.140 | 141,700 | +0.00(+0.00%) |
Aug 04, 2004 | 5.130 | 5.150 | 5.100 | 5.140 | 110,500 | +0.01(+0.19%) |
Aug 03, 2004 | 5.020 | 5.140 | 5.020 | 5.130 | 156,900 | +0.05(+0.98%) |
Aug 02, 2004 | 4.960 | 5.200 | 4.960 | 5.080 | 246,000 | +0.06(+1.20%) |
Jul 30, 2004 | 5.000 | 5.050 | 4.990 | 5.020 | 101,100 | +0.03(+0.60%) |
Jul 29, 2004 | 5.000 | 5.030 | 4.970 | 4.990 | 106,800 | +0.01(+0.20%) |
Jul 28, 2004 | 4.970 | 4.980 | 4.920 | 4.980 | 72,100 | +0.03(+0.61%) |
Jul 27, 2004 | 5.010 | 5.010 | 4.800 | 4.950 | 219,100 | -0.03(-0.60%) |
Jul 26, 2004 | 5.000 | 5.010 | 4.980 | 4.980 | 88,900 | -0.02(-0.40%) |
Jul 23, 2004 | 4.980 | 5.000 | 4.970 | 5.000 | 57,600 | +0.00(+0.00%) |
Jul 22, 2004 | 5.040 | 5.040 | 4.940 | 5.000 | 143,800 | +0.03(+0.60%) |
Jul 21, 2004 | 4.980 | 5.010 | 4.960 | 4.970 | 122,800 | -0.02(-0.40%) |
Jul 20, 2004 | 5.050 | 5.050 | 4.980 | 4.990 | 111,700 | -0.04(-0.80%) |
Jul 19, 2004 | 5.080 | 5.080 | 5.000 | 5.030 | 116,400 | +0.03(+0.60%) |
Jul 16, 2004 | 5.020 | 5.040 | 4.990 | 5.000 | 121,200 | +0.02(+0.40%) |
Jul 15, 2004 | 5.070 | 5.100 | 4.900 | 4.980 | 216,400 | -0.09(-1.78%) |
Jul 14, 2004 | 5.130 | 5.130 | 5.060 | 5.070 | 223,200 | -0.09(-1.74%) |
Jul 13, 2004 | 5.200 | 5.230 | 5.100 | 5.160 | 224,900 | -0.04(-0.77%) |
Jul 12, 2004 | 5.150 | 5.220 | 5.140 | 5.200 | 165,600 | +0.04(+0.78%) |
Jul 09, 2004 | 5.140 | 5.190 | 5.110 | 5.160 | 113,800 | +0.03(+0.58%) |
Jul 08, 2004 | 5.130 | 5.150 | 5.100 | 5.130 | 176,000 | +0.01(+0.20%) |
Jul 07, 2004 | 5.100 | 5.120 | 5.050 | 5.120 | 179,000 | +0.02(+0.39%) |
Jul 06, 2004 | 5.090 | 5.100 | 5.050 | 5.100 | 116,800 | +0.04(+0.79%) |
Jul 02, 2004 | 5.090 | 5.090 | 4.930 | 5.060 | 171,400 | +0.14(+2.85%) |
Jul 01, 2004 | 4.910 | 4.920 | 4.870 | 4.920 | 162,100 | +0.01(+0.20%) |
Jun 30, 2004 | 4.890 | 4.910 | 4.870 | 4.910 | 111,800 | +0.03(+0.61%) |
Jun 29, 2004 | 4.890 | 4.900 | 4.830 | 4.880 | 100,300 | +0.02(+0.41%) |
Jun 28, 2004 | 4.880 | 4.910 | 4.860 | 4.860 | 118,800 | +0.00(+0.00%) |
Jun 25, 2004 | 4.840 | 4.890 | 4.830 | 4.860 | 86,800 | +0.02(+0.41%) |
Jun 24, 2004 | 4.890 | 4.890 | 4.790 | 4.840 | 100,700 | -0.02(-0.41%) |
Jun 23, 2004 | 4.870 | 4.870 | 4.810 | 4.860 | 58,200 | +0.02(+0.41%) |
Jun 22, 2004 | 4.810 | 4.850 | 4.800 | 4.840 | 116,800 | +0.01(+0.21%) |
Jun 21, 2004 | 4.840 | 4.840 | 4.800 | 4.830 | 83,800 | -0.01(-0.21%) |
Jun 18, 2004 | 4.820 | 4.840 | 4.790 | 4.840 | 56,700 | +0.02(+0.41%) |
Jun 17, 2004 | 4.840 | 4.870 | 4.810 | 4.820 | 109,800 | -0.02(-0.41%) |
Jun 16, 2004 | 4.830 | 4.840 | 4.760 | 4.840 | 188,500 | +0.07(+1.47%) |
Jun 15, 2004 | 4.810 | 4.870 | 4.710 | 4.770 | 107,100 | +0.02(+0.42%) |
Jun 14, 2004 | 4.730 | 4.880 | 4.730 | 4.750 | 205,500 | -0.11(-2.26%) |
Jun 10, 2004 | 4.870 | 4.900 | 4.850 | 4.860 | 98,000 | -0.01(-0.21%) |
Jun 09, 2004 | 4.900 | 4.930 | 4.850 | 4.870 | 127,200 | -0.02(-0.41%) |
Jun 08, 2004 | 4.880 | 4.900 | 4.850 | 4.890 | 110,900 | +0.03(+0.62%) |
Jun 07, 2004 | 4.870 | 4.900 | 4.830 | 4.860 | 101,300 | +0.01(+0.21%) |
Jun 04, 2004 | 4.860 | 4.860 | 4.810 | 4.850 | 102,700 | +0.03(+0.62%) |
Jun 03, 2004 | 4.840 | 4.840 | 4.810 | 4.820 | 90,000 | +0.01(+0.21%) |
Jun 02, 2004 | 4.870 | 4.870 | 4.770 | 4.810 | 176,600 | +0.02(+0.42%) |