Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.261 | 5.342 | 5.237 | 5.329 | 2,405,334 | +0.09(+1.75%) |
May 27, 2005 | 5.248 | 5.256 | 5.207 | 5.237 | 381,369 | -0.02(-0.46%) |
May 26, 2005 | 5.159 | 5.283 | 5.159 | 5.261 | 1,238,617 | +0.11(+2.04%) |
May 25, 2005 | 5.175 | 5.175 | 5.135 | 5.156 | 531,471 | -0.02(-0.37%) |
May 24, 2005 | 5.154 | 5.194 | 5.118 | 5.175 | 512,199 | +0.03(+0.63%) |
May 23, 2005 | 5.143 | 5.194 | 5.132 | 5.143 | 352,461 | -0.02(-0.31%) |
May 20, 2005 | 5.167 | 5.191 | 5.118 | 5.159 | 597,071 | +0.02(+0.47%) |
May 19, 2005 | 5.073 | 5.162 | 5.067 | 5.135 | 704,181 | +0.10(+1.98%) |
May 18, 2005 | 4.965 | 5.067 | 4.948 | 5.035 | 432,144 | +0.07(+1.41%) |
May 17, 2005 | 4.938 | 4.965 | 4.894 | 4.965 | 395,082 | +0.01(+0.27%) |
May 16, 2005 | 4.978 | 4.978 | 4.911 | 4.951 | 535,548 | -0.04(-0.76%) |
May 13, 2005 | 5.008 | 5.059 | 4.957 | 4.989 | 733,460 | -0.05(-0.91%) |
May 12, 2005 | 5.073 | 5.073 | 4.992 | 5.035 | 603,372 | -0.04(-0.80%) |
May 11, 2005 | 5.100 | 5.100 | 5.024 | 5.075 | 491,073 | -0.05(-0.95%) |
May 10, 2005 | 5.194 | 5.197 | 5.100 | 5.124 | 1,303,105 | -0.11(-2.01%) |
May 09, 2005 | 5.180 | 5.251 | 5.175 | 5.229 | 1,034,404 | +0.20(+3.91%) |
May 06, 2005 | 5.062 | 5.062 | 4.984 | 5.032 | 1,062,572 | +0.15(+3.04%) |
May 05, 2005 | 4.965 | 4.978 | 4.876 | 4.884 | 222,372 | -0.04(-0.82%) |
May 04, 2005 | 4.838 | 4.959 | 4.835 | 4.924 | 1,482,115 | +0.20(+4.29%) |
May 03, 2005 | 4.641 | 4.816 | 4.627 | 4.722 | 1,664,091 | +0.18(+3.86%) |
May 02, 2005 | 4.789 | 4.795 | 4.490 | 4.546 | 2,497,619 | -0.32(-6.49%) |
Apr 29, 2005 | 4.857 | 4.919 | 4.789 | 4.862 | 1,262,337 | +0.01(+0.11%) |
Apr 28, 2005 | 4.830 | 4.859 | 4.816 | 4.857 | 927,665 | +0.06(+1.18%) |
Apr 27, 2005 | 4.830 | 4.873 | 4.792 | 4.800 | 989,559 | +0.01(+0.23%) |
Apr 26, 2005 | 4.803 | 4.870 | 4.787 | 4.789 | 1,460,619 | -0.02(-0.34%) |
Apr 25, 2005 | 4.857 | 4.867 | 4.719 | 4.805 | 1,062,942 | -0.05(-1.06%) |
Apr 22, 2005 | 4.911 | 4.911 | 4.832 | 4.857 | 431,774 | -0.06(-1.21%) |
Apr 21, 2005 | 4.946 | 4.965 | 4.905 | 4.916 | 411,390 | -0.02(-0.44%) |
Apr 20, 2005 | 5.000 | 5.019 | 4.927 | 4.938 | 220,890 | -0.09(-1.72%) |
Apr 19, 2005 | 5.027 | 5.073 | 4.984 | 5.024 | 669,342 | -0.00(-0.05%) |
Apr 18, 2005 | 5.059 | 5.059 | 4.951 | 5.027 | 761,998 | -0.09(-1.69%) |
Apr 15, 2005 | 5.253 | 5.253 | 5.083 | 5.113 | 413,613 | -0.18(-3.37%) |
Apr 14, 2005 | 5.288 | 5.323 | 5.267 | 5.291 | 456,976 | -0.01(-0.20%) |
Apr 13, 2005 | 5.369 | 5.383 | 5.248 | 5.302 | 435,480 | -0.04(-0.81%) |
Apr 12, 2005 | 5.302 | 5.345 | 5.199 | 5.345 | 697,880 | +0.02(+0.41%) |
Apr 11, 2005 | 5.332 | 5.345 | 5.315 | 5.323 | 519,611 | -0.01(-0.15%) |
Apr 08, 2005 | 5.261 | 5.391 | 5.261 | 5.332 | 360,614 | -0.02(-0.30%) |
Apr 07, 2005 | 5.318 | 5.356 | 5.270 | 5.348 | 277,224 | +0.03(+0.61%) |
Apr 06, 2005 | 5.248 | 5.332 | 5.248 | 5.315 | 444,375 | +0.03(+0.61%) |
Apr 05, 2005 | 5.307 | 5.313 | 5.261 | 5.283 | 242,386 | -0.01(-0.10%) |
Apr 04, 2005 | 5.334 | 5.334 | 5.270 | 5.288 | 486,626 | -0.02(-0.31%) |
Apr 01, 2005 | 5.221 | 5.334 | 5.221 | 5.305 | 1,319,042 | +0.25(+4.91%) |
Mar 31, 2005 | 5.046 | 5.121 | 5.011 | 5.056 | 616,714 | -0.01(-0.11%) |
Mar 30, 2005 | 4.978 | 5.062 | 4.978 | 5.062 | 1,453,948 | +0.11(+2.18%) |
Mar 29, 2005 | 5.083 | 5.089 | 4.938 | 4.954 | 1,214,156 | -0.16(-3.22%) |
Mar 28, 2005 | 5.180 | 5.202 | 5.108 | 5.118 | 513,681 | -0.01(-0.26%) |
Mar 24, 2005 | 5.183 | 5.234 | 5.118 | 5.132 | 334,300 | -0.08(-1.50%) |
Mar 23, 2005 | 5.275 | 5.299 | 5.180 | 5.210 | 2,195,562 | +0.10(+2.01%) |
Mar 22, 2005 | 5.207 | 5.221 | 5.091 | 5.108 | 1,253,071 | -0.03(-0.53%) |
Mar 21, 2005 | 5.207 | 5.207 | 5.086 | 5.135 | 1,203,037 | +0.08(+1.49%) |
Mar 18, 2005 | 5.113 | 5.143 | 5.035 | 5.059 | 919,141 | +0.07(+1.35%) |
Mar 17, 2005 | 5.019 | 5.037 | 4.951 | 4.992 | 486,996 | +0.04(+0.82%) |
Mar 16, 2005 | 4.967 | 4.994 | 4.924 | 4.951 | 346,531 | -0.02(-0.43%) |
Mar 15, 2005 | 5.008 | 5.027 | 4.940 | 4.973 | 1,752,299 | +0.09(+1.77%) |
Mar 14, 2005 | 4.992 | 5.000 | 4.867 | 4.886 | 1,879,792 | -0.11(-2.11%) |
Mar 11, 2005 | 4.992 | 5.013 | 4.962 | 4.992 | 1,450,983 | +0.08(+1.65%) |
Mar 10, 2005 | 5.105 | 5.105 | 4.816 | 4.911 | 1,960,217 | -0.21(-4.06%) |
Mar 09, 2005 | 5.194 | 5.207 | 5.113 | 5.118 | 1,165,605 | -0.07(-1.30%) |
Mar 08, 2005 | 5.124 | 5.205 | 5.124 | 5.186 | 621,903 | +0.06(+1.21%) |
Mar 07, 2005 | 5.086 | 5.127 | 5.073 | 5.124 | 848,352 | +0.02(+0.48%) |
Mar 04, 2005 | 5.100 | 5.127 | 5.086 | 5.100 | 1,671,503 | -0.12(-2.33%) |
Mar 03, 2005 | 5.143 | 5.237 | 5.143 | 5.221 | 1,094,816 | -0.01(-0.15%) |
Mar 02, 2005 | 5.207 | 5.234 | 5.159 | 5.229 | 923,218 | -0.01(-0.10%) |
Mar 01, 2005 | 5.275 | 5.326 | 5.234 | 5.234 | 1,252,330 | +0.05(+0.99%) |
Feb 28, 2005 | 5.229 | 5.229 | 5.127 | 5.183 | 654,888 | -0.02(-0.41%) |
Feb 25, 2005 | 5.180 | 5.248 | 5.169 | 5.205 | 1,616,651 | -0.13(-2.43%) |
Feb 24, 2005 | 5.321 | 5.356 | 5.310 | 5.334 | 3,648,028 | -0.09(-1.69%) |
Feb 23, 2005 | 5.372 | 5.450 | 5.372 | 5.426 | 1,265,302 | +0.03(+0.55%) |
Feb 22, 2005 | 5.396 | 5.434 | 5.377 | 5.396 | 1,214,897 | -0.04(-0.74%) |
Feb 18, 2005 | 5.404 | 5.440 | 5.404 | 5.437 | 1,440,976 | -0.04(-0.64%) |
Feb 17, 2005 | 5.477 | 5.537 | 5.469 | 5.472 | 1,308,664 | -0.03(-0.54%) |
Feb 16, 2005 | 5.504 | 5.556 | 5.477 | 5.502 | 571,127 | -0.02(-0.39%) |
Feb 15, 2005 | 5.477 | 5.553 | 5.477 | 5.523 | 2,697,754 | +0.11(+2.04%) |
Feb 14, 2005 | 5.399 | 5.469 | 5.399 | 5.413 | 1,434,676 | +0.01(+0.15%) |
Feb 11, 2005 | 5.396 | 5.410 | 5.348 | 5.404 | 718,635 | +0.02(+0.30%) |
Feb 10, 2005 | 5.348 | 5.399 | 5.348 | 5.388 | 460,312 | -0.00(-0.05%) |
Feb 09, 2005 | 5.386 | 5.404 | 5.332 | 5.391 | 585,211 | +0.01(+0.10%) |
Feb 08, 2005 | 5.396 | 5.423 | 5.359 | 5.386 | 2,005,063 | -0.04(-0.80%) |
Feb 07, 2005 | 5.477 | 5.477 | 5.415 | 5.429 | 849,835 | -0.05(-0.89%) |
Feb 04, 2005 | 5.402 | 5.547 | 5.402 | 5.477 | 860,583 | +0.03(+0.50%) |
Feb 03, 2005 | 5.477 | 5.553 | 5.423 | 5.450 | 808,696 | -0.14(-2.51%) |
Feb 02, 2005 | 5.618 | 5.661 | 5.539 | 5.591 | 635,616 | -0.06(-1.10%) |
Feb 01, 2005 | 5.607 | 5.701 | 5.585 | 5.653 | 898,386 | +0.05(+0.96%) |
Jan 31, 2005 | 5.612 | 5.685 | 5.596 | 5.599 | 615,973 | +0.02(+0.29%) |
Jan 28, 2005 | 5.653 | 5.666 | 5.531 | 5.583 | 827,227 | -0.06(-1.15%) |
Jan 27, 2005 | 5.680 | 5.682 | 5.639 | 5.647 | 524,058 | +0.01(+0.10%) |
Jan 26, 2005 | 5.666 | 5.712 | 5.572 | 5.642 | 1,468,773 | -0.00(-0.05%) |
Jan 25, 2005 | 5.666 | 5.699 | 5.553 | 5.645 | 498,486 | -0.02(-0.38%) |
Jan 24, 2005 | 5.855 | 5.855 | 5.634 | 5.666 | 1,577,365 | -0.12(-2.14%) |
Jan 21, 2005 | 5.620 | 5.790 | 5.615 | 5.790 | 1,509,912 | +0.00(+0.05%) |
Jan 20, 2005 | 5.869 | 5.869 | 5.734 | 5.788 | 777,193 | -0.08(-1.38%) |
Jan 19, 2005 | 5.896 | 5.909 | 5.828 | 5.869 | 834,269 | +0.03(+0.46%) |
Jan 18, 2005 | 5.788 | 5.847 | 5.774 | 5.842 | 685,650 | -0.08(-1.41%) |
Jan 14, 2005 | 5.860 | 5.936 | 5.860 | 5.925 | 280,560 | +0.08(+1.43%) |
Jan 13, 2005 | 5.812 | 5.904 | 5.812 | 5.842 | 603,001 | +0.18(+3.19%) |
Jan 12, 2005 | 5.612 | 5.685 | 5.612 | 5.661 | 873,555 | +0.10(+1.84%) |
Jan 11, 2005 | 5.693 | 5.696 | 5.558 | 5.558 | 529,988 | -0.13(-2.37%) |
Jan 10, 2005 | 5.774 | 5.796 | 5.693 | 5.693 | 345,419 | -0.21(-3.61%) |
Jan 07, 2005 | 5.928 | 5.985 | 5.874 | 5.906 | 1,091,851 | +0.15(+2.58%) |
Jan 06, 2005 | 5.734 | 5.782 | 5.720 | 5.758 | 755,697 | +0.16(+2.89%) |
Jan 05, 2005 | 5.680 | 5.680 | 5.572 | 5.596 | 596,700 | -0.10(-1.71%) |
Jan 04, 2005 | 5.761 | 5.828 | 5.620 | 5.693 | 1,174,129 | -0.06(-1.12%) |
Jan 03, 2005 | 5.672 | 5.842 | 5.672 | 5.758 | 1,155,227 | +0.09(+1.52%) |
Dec 31, 2004 | 5.585 | 5.790 | 5.580 | 5.672 | 1,004,755 | +0.06(+1.15%) |
Dec 30, 2004 | 5.574 | 5.626 | 5.558 | 5.607 | 574,463 | +0.01(+0.24%) |
Dec 29, 2004 | 5.580 | 5.626 | 5.561 | 5.593 | 770,151 | -0.05(-0.81%) |
Dec 28, 2004 | 5.639 | 5.653 | 5.572 | 5.639 | 565,197 | -0.05(-0.85%) |
Dec 27, 2004 | 5.645 | 5.693 | 5.588 | 5.688 | 634,874 | +0.02(+0.29%) |
Dec 23, 2004 | 5.666 | 5.688 | 5.636 | 5.672 | 486,255 | +0.06(+1.01%) |
Dec 22, 2004 | 5.599 | 5.647 | 5.564 | 5.615 | 264,994 | -0.04(-0.67%) |
Dec 21, 2004 | 5.723 | 5.723 | 5.601 | 5.653 | 518,129 | -0.05(-0.95%) |
Dec 20, 2004 | 5.712 | 5.715 | 5.639 | 5.707 | 775,340 | -0.01(-0.14%) |
Dec 17, 2004 | 5.626 | 5.715 | 5.612 | 5.715 | 973,623 | +0.12(+2.07%) |
Dec 16, 2004 | 5.612 | 5.647 | 5.556 | 5.599 | 2,310,084 | +0.11(+1.97%) |
Dec 15, 2004 | 5.396 | 5.558 | 5.396 | 5.491 | 3,687,685 | +0.27(+5.17%) |
Dec 14, 2004 | 5.342 | 5.342 | 5.167 | 5.221 | 2,767,431 | -0.19(-3.49%) |
Dec 13, 2004 | 5.437 | 5.488 | 5.340 | 5.410 | 1,312,000 | -0.03(-0.50%) |
Dec 10, 2004 | 5.512 | 5.512 | 5.413 | 5.437 | 1,923,896 | -0.08(-1.37%) |
Dec 09, 2004 | 5.599 | 5.653 | 5.423 | 5.512 | 5,270,239 | -0.42(-7.14%) |
Dec 08, 2004 | 5.987 | 5.998 | 5.936 | 5.936 | 320,587 | -0.10(-1.70%) |
Dec 07, 2004 | 6.071 | 6.109 | 6.017 | 6.038 | 574,834 | -0.04(-0.58%) |
Dec 06, 2004 | 6.025 | 6.095 | 6.022 | 6.074 | 1,322,007 | -0.02(-0.35%) |
Dec 03, 2004 | 6.082 | 6.109 | 6.060 | 6.095 | 1,575,141 | -0.20(-3.17%) |
Dec 02, 2004 | 6.155 | 6.389 | 6.155 | 6.295 | 1,212,303 | +0.16(+2.64%) |
Dec 01, 2004 | 6.030 | 6.149 | 6.030 | 6.133 | 1,853,849 | +0.15(+2.48%) |
Nov 30, 2004 | 6.012 | 6.020 | 5.976 | 5.985 | 298,721 | -0.01(-0.22%) |
Nov 29, 2004 | 5.974 | 6.003 | 5.974 | 5.998 | 670,454 | +0.02(+0.41%) |
Nov 26, 2004 | 6.074 | 6.074 | 5.974 | 5.974 | 222,743 | -0.08(-1.38%) |
Nov 24, 2004 | 6.074 | 6.092 | 6.036 | 6.057 | 1,203,037 | +0.01(+0.09%) |
Nov 23, 2004 | 5.947 | 6.052 | 5.936 | 6.052 | 596,700 | +0.15(+2.61%) |
Nov 22, 2004 | 5.931 | 5.936 | 5.887 | 5.898 | 425,473 | +0.04(+0.74%) |
Nov 19, 2004 | 5.801 | 5.877 | 5.801 | 5.855 | 1,744,886 | +0.11(+1.88%) |
Nov 18, 2004 | 5.828 | 5.855 | 5.736 | 5.747 | 683,055 | -0.11(-1.84%) |
Nov 17, 2004 | 5.680 | 5.855 | 5.680 | 5.855 | 527,023 | +0.18(+3.09%) |
Nov 16, 2004 | 5.693 | 5.736 | 5.666 | 5.680 | 246,463 | -0.01(-0.24%) |
Nov 15, 2004 | 5.774 | 5.779 | 5.672 | 5.693 | 177,157 | -0.04(-0.71%) |
Nov 12, 2004 | 5.707 | 5.750 | 5.639 | 5.734 | 366,544 | +0.05(+0.95%) |
Nov 11, 2004 | 5.647 | 5.699 | 5.618 | 5.680 | 252,022 | +0.03(+0.57%) |
Nov 10, 2004 | 5.669 | 5.680 | 5.615 | 5.647 | 504,416 | -0.01(-0.24%) |
Nov 09, 2004 | 5.666 | 5.693 | 5.650 | 5.661 | 473,654 | -0.05(-0.80%) |
Nov 08, 2004 | 5.537 | 5.707 | 5.534 | 5.707 | 1,342,020 | +0.19(+3.52%) |
Nov 05, 2004 | 5.518 | 5.572 | 5.480 | 5.512 | 652,294 | +0.00(+0.05%) |
Nov 04, 2004 | 5.558 | 5.558 | 5.423 | 5.510 | 436,962 | -0.06(-1.07%) |
Nov 03, 2004 | 5.518 | 5.596 | 5.518 | 5.569 | 916,917 | +0.17(+3.10%) |
Nov 02, 2004 | 5.369 | 5.437 | 5.342 | 5.402 | 1,126,689 | +0.19(+3.73%) |
Nov 01, 2004 | 5.145 | 5.259 | 5.145 | 5.207 | 689,726 | +0.06(+1.21%) |
Oct 29, 2004 | 5.137 | 5.216 | 5.135 | 5.145 | 312,434 | +0.01(+0.16%) |
Oct 28, 2004 | 5.097 | 5.143 | 5.075 | 5.137 | 240,533 | +0.07(+1.33%) |
Oct 27, 2004 | 5.019 | 5.073 | 4.978 | 5.070 | 455,864 | +0.05(+1.02%) |
Oct 26, 2004 | 4.989 | 5.019 | 4.965 | 5.019 | 734,942 | -0.08(-1.59%) |
Oct 25, 2004 | 5.121 | 5.129 | 5.078 | 5.100 | 463,647 | -0.11(-2.17%) |
Oct 22, 2004 | 5.264 | 5.299 | 5.207 | 5.213 | 1,088,886 | +0.08(+1.63%) |
Oct 21, 2004 | 5.100 | 5.132 | 5.083 | 5.129 | 1,311,259 | -0.04(-0.68%) |
Oct 20, 2004 | 5.154 | 5.224 | 5.137 | 5.164 | 942,490 | -0.14(-2.64%) |
Oct 19, 2004 | 5.207 | 5.359 | 5.194 | 5.305 | 1,989,867 | +0.17(+3.31%) |
Oct 18, 2004 | 5.121 | 5.167 | 5.121 | 5.135 | 540,366 | +0.01(+0.26%) |
Oct 15, 2004 | 5.059 | 5.121 | 5.040 | 5.121 | 637,839 | +0.12(+2.43%) |
Oct 14, 2004 | 5.100 | 5.118 | 4.981 | 5.000 | 874,667 | -0.10(-1.96%) |
Oct 13, 2004 | 5.121 | 5.145 | 5.086 | 5.100 | 1,246,771 | +0.05(+1.07%) |
Oct 12, 2004 | 5.046 | 5.056 | 4.951 | 5.046 | 963,245 | -0.05(-1.06%) |
Oct 11, 2004 | 5.019 | 5.108 | 5.019 | 5.100 | 694,544 | +0.08(+1.61%) |
Oct 08, 2004 | 5.059 | 5.067 | 5.016 | 5.019 | 1,853,108 | +0.01(+0.27%) |
Oct 07, 2004 | 5.005 | 5.032 | 4.994 | 5.005 | 2,096,977 | +0.03(+0.54%) |
Oct 06, 2004 | 5.040 | 5.070 | 4.970 | 4.978 | 2,147,752 | -0.15(-2.89%) |
Oct 05, 2004 | 5.154 | 5.159 | 5.100 | 5.127 | 1,084,809 | +0.05(+1.06%) |
Oct 04, 2004 | 4.943 | 5.086 | 4.943 | 5.073 | 2,227,806 | +0.13(+2.73%) |
Oct 01, 2004 | 4.816 | 4.940 | 4.816 | 4.938 | 1,562,911 | +0.16(+3.45%) |
Sep 30, 2004 | 4.722 | 4.789 | 4.722 | 4.773 | 1,650,748 | +0.07(+1.49%) |
Sep 29, 2004 | 4.795 | 4.822 | 4.700 | 4.703 | 731,236 | -0.05(-0.97%) |
Sep 28, 2004 | 4.789 | 4.789 | 4.700 | 4.749 | 493,297 | -0.04(-0.85%) |
Sep 27, 2004 | 4.843 | 4.857 | 4.778 | 4.789 | 1,176,353 | -0.06(-1.28%) |
Sep 24, 2004 | 4.884 | 4.886 | 4.843 | 4.851 | 1,075,173 | +0.05(+1.01%) |
Sep 23, 2004 | 4.884 | 4.919 | 4.792 | 4.803 | 1,236,764 | -0.14(-2.84%) |
Sep 22, 2004 | 4.965 | 4.992 | 4.913 | 4.943 | 1,329,790 | -0.06(-1.24%) |
Sep 21, 2004 | 5.027 | 5.051 | 5.005 | 5.005 | 1,680,398 | +0.06(+1.20%) |
Sep 20, 2004 | 4.919 | 5.056 | 4.919 | 4.946 | 2,404,222 | +0.03(+0.55%) |
Sep 17, 2004 | 4.924 | 4.924 | 4.889 | 4.919 | 637,098 | +0.02(+0.50%) |
Sep 16, 2004 | 4.830 | 4.908 | 4.830 | 4.894 | 920,994 | +0.10(+2.14%) |
Sep 15, 2004 | 4.800 | 4.814 | 4.789 | 4.792 | 95,991 | -0.04(-0.73%) |
Sep 14, 2004 | 4.816 | 4.854 | 4.792 | 4.827 | 401,753 | +0.05(+1.13%) |
Sep 13, 2004 | 4.660 | 4.824 | 4.660 | 4.773 | 277,966 | +0.09(+1.84%) |
Sep 10, 2004 | 4.646 | 4.762 | 4.646 | 4.687 | 83,019 | +0.00(+0.06%) |
Sep 09, 2004 | 4.695 | 4.695 | 4.638 | 4.684 | 239,792 | -0.07(-1.48%) |
Sep 08, 2004 | 4.803 | 4.803 | 4.738 | 4.754 | 201,247 | -0.04(-0.73%) |
Sep 07, 2004 | 4.722 | 4.789 | 4.708 | 4.789 | 521,464 | +0.05(+0.97%) |
Sep 03, 2004 | 4.735 | 4.830 | 4.698 | 4.743 | 320,587 | +0.01(+0.17%) |
Sep 02, 2004 | 4.625 | 4.749 | 4.598 | 4.735 | 433,997 | +0.15(+3.36%) |
Sep 01, 2004 | 4.509 | 4.638 | 4.509 | 4.581 | 480,325 | +0.19(+4.43%) |
Aug 31, 2004 | 4.341 | 4.398 | 4.333 | 4.387 | 267,959 | +0.08(+1.88%) |
Aug 30, 2004 | 4.263 | 4.328 | 4.263 | 4.306 | 174,192 | +0.03(+0.69%) |
Aug 27, 2004 | 4.269 | 4.317 | 4.215 | 4.277 | 308,357 | +0.01(+0.25%) |
Aug 26, 2004 | 4.263 | 4.277 | 4.185 | 4.266 | 177,898 | -0.02(-0.57%) |
Aug 25, 2004 | 4.269 | 4.331 | 4.260 | 4.290 | 428,438 | -0.01(-0.31%) |
Aug 24, 2004 | 4.298 | 4.309 | 4.242 | 4.304 | 464,018 | +0.01(+0.13%) |
Aug 23, 2004 | 4.409 | 4.484 | 4.277 | 4.298 | 435,480 | -0.25(-5.57%) |
Aug 20, 2004 | 4.533 | 4.579 | 4.533 | 4.552 | 209,401 | +0.01(+0.24%) |
Aug 19, 2004 | 4.425 | 4.560 | 4.425 | 4.541 | 862,807 | +0.09(+2.00%) |
Aug 18, 2004 | 4.420 | 4.452 | 4.385 | 4.452 | 526,653 | +0.04(+0.79%) |
Aug 17, 2004 | 4.401 | 4.452 | 4.401 | 4.417 | 333,559 | -0.00(-0.06%) |
Aug 16, 2004 | 4.403 | 4.436 | 4.390 | 4.420 | 435,480 | -0.00(-0.06%) |
Aug 13, 2004 | 4.403 | 4.452 | 4.398 | 4.422 | 377,292 | +0.02(+0.43%) |
Aug 12, 2004 | 4.425 | 4.425 | 4.398 | 4.403 | 125,640 | -0.02(-0.43%) |
Aug 11, 2004 | 4.406 | 4.436 | 4.403 | 4.422 | 340,601 | +0.02(+0.43%) |
Aug 10, 2004 | 4.412 | 4.425 | 4.387 | 4.403 | 313,545 | -0.02(-0.49%) |
Aug 09, 2004 | 4.425 | 4.509 | 4.412 | 4.425 | 444,375 | +0.04(+0.92%) |
Aug 06, 2004 | 4.398 | 4.484 | 4.366 | 4.385 | 436,221 | -0.03(-0.67%) |
Aug 05, 2004 | 4.438 | 4.522 | 4.398 | 4.414 | 293,902 | -0.06(-1.45%) |
Aug 04, 2004 | 4.425 | 4.503 | 4.398 | 4.479 | 279,078 | -0.03(-0.60%) |
Aug 03, 2004 | 4.465 | 4.533 | 4.455 | 4.506 | 612,266 | +0.02(+0.42%) |
Aug 02, 2004 | 4.452 | 4.522 | 4.425 | 4.487 | 919,141 | -0.10(-2.23%) |
Jul 30, 2004 | 4.654 | 4.654 | 4.498 | 4.590 | 404,348 | -0.01(-0.18%) |
Jul 29, 2004 | 4.546 | 4.614 | 4.546 | 4.598 | 348,013 | +0.07(+1.61%) |
Jul 28, 2004 | 4.479 | 4.530 | 4.412 | 4.525 | 3,828,150 | +0.09(+2.13%) |
Jul 27, 2004 | 4.452 | 4.519 | 4.425 | 4.430 | 1,070,725 | -0.05(-1.08%) |
Jul 26, 2004 | 4.492 | 4.525 | 4.425 | 4.479 | 542,960 | -0.05(-1.13%) |
Jul 23, 2004 | 4.573 | 4.579 | 4.482 | 4.530 | 545,925 | -0.00(-0.06%) |
Jul 22, 2004 | 4.560 | 4.576 | 4.398 | 4.533 | 714,558 | -0.09(-2.04%) |
Jul 21, 2004 | 4.754 | 4.787 | 4.617 | 4.627 | 1,444,683 | -0.07(-1.49%) |
Jul 20, 2004 | 4.630 | 4.706 | 4.614 | 4.698 | 1,242,694 | +0.07(+1.46%) |
Jul 19, 2004 | 4.641 | 4.654 | 4.563 | 4.630 | 1,161,528 | +0.00(+0.06%) |
Jul 16, 2004 | 4.560 | 4.654 | 4.552 | 4.627 | 782,011 | +0.22(+4.89%) |
Jul 15, 2004 | 4.425 | 4.452 | 4.374 | 4.412 | 520,352 | -0.01(-0.30%) |
Jul 14, 2004 | 4.465 | 4.492 | 4.390 | 4.425 | 690,838 | -0.03(-0.61%) |
Jul 13, 2004 | 4.452 | 4.476 | 4.436 | 4.452 | 604,854 | -0.09(-1.90%) |
Jul 12, 2004 | 4.506 | 4.568 | 4.506 | 4.538 | 899,128 | -0.03(-0.71%) |
Jul 09, 2004 | 4.565 | 4.654 | 4.552 | 4.571 | 790,535 | -0.02(-0.35%) |
Jul 08, 2004 | 4.649 | 4.649 | 4.517 | 4.587 | 597,442 | -0.09(-2.02%) |
Jul 07, 2004 | 4.635 | 4.722 | 4.587 | 4.681 | 1,091,110 | +0.09(+1.94%) |
Jul 06, 2004 | 4.681 | 4.711 | 4.590 | 4.592 | 2,238,925 | +0.13(+2.96%) |
Jul 02, 2004 | 4.452 | 4.490 | 4.412 | 4.460 | 1,241,211 | +0.18(+4.29%) |
Jul 01, 2004 | 4.250 | 4.331 | 4.250 | 4.277 | 1,141,885 | +0.08(+1.93%) |
Jun 30, 2004 | 4.182 | 4.269 | 4.158 | 4.196 | 1,576,624 | +0.05(+1.17%) |
Jun 29, 2004 | 4.196 | 4.223 | 4.120 | 4.147 | 294,644 | +0.02(+0.39%) |
Jun 28, 2004 | 4.196 | 4.223 | 4.104 | 4.131 | 466,983 | -0.06(-1.54%) |
Jun 25, 2004 | 4.182 | 4.247 | 4.161 | 4.196 | 1,373,153 | +0.10(+2.37%) |
Jun 24, 2004 | 4.161 | 4.223 | 4.007 | 4.099 | 1,066,649 | -0.05(-1.11%) |
Jun 23, 2004 | 4.007 | 4.166 | 3.993 | 4.144 | 2,774,102 | +0.28(+7.26%) |
Jun 22, 2004 | 3.818 | 3.899 | 3.818 | 3.864 | 898,386 | +0.03(+0.85%) |
Jun 21, 2004 | 3.818 | 3.885 | 3.802 | 3.831 | 956,574 | +0.01(+0.21%) |
Jun 18, 2004 | 3.818 | 3.880 | 3.810 | 3.823 | 948,791 | -0.04(-0.98%) |
Jun 17, 2004 | 3.972 | 3.972 | 3.848 | 3.861 | 608,190 | -0.06(-1.65%) |
Jun 16, 2004 | 3.858 | 3.947 | 3.850 | 3.926 | 429,921 | -0.01(-0.27%) |
Jun 15, 2004 | 3.912 | 3.964 | 3.902 | 3.937 | 806,843 | +0.12(+3.26%) |
Jun 14, 2004 | 3.896 | 3.899 | 3.796 | 3.813 | 828,709 | -0.14(-3.62%) |
Jun 10, 2004 | 3.993 | 4.007 | 3.937 | 3.956 | 594,847 | -0.01(-0.27%) |
Jun 09, 2004 | 4.045 | 4.053 | 3.966 | 3.966 | 1,042,558 | -0.11(-2.78%) |
Jun 08, 2004 | 4.047 | 4.101 | 4.034 | 4.080 | 1,056,642 | +0.05(+1.27%) |
Jun 07, 2004 | 3.958 | 4.031 | 3.958 | 4.028 | 1,890,540 | +0.09(+2.26%) |
Jun 04, 2004 | 3.939 | 3.993 | 3.931 | 3.939 | 1,880,163 | -0.00(-0.07%) |
Jun 03, 2004 | 4.155 | 4.155 | 3.858 | 3.942 | 3,785,529 | -0.23(-5.44%) |
Jun 02, 2004 | 4.263 | 4.290 | 4.142 | 4.169 | 2,584,715 | -0.16(-3.62%) |