Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.960 | 4.251 | 3.960 | 4.204 | 1,196,375 | +0.07(+1.59%) |
May 27, 2005 | 3.950 | 4.176 | 3.950 | 4.138 | 1,255,309 | +0.22(+5.50%) |
May 26, 2005 | 3.960 | 4.025 | 3.913 | 3.922 | 566,003 | -0.09(-2.34%) |
May 25, 2005 | 4.110 | 4.119 | 3.941 | 4.016 | 838,720 | -0.07(-1.61%) |
May 24, 2005 | 3.950 | 4.082 | 3.941 | 4.082 | 812,184 | +0.18(+4.57%) |
May 23, 2005 | 3.875 | 3.979 | 3.847 | 3.903 | 723,729 | +0.04(+0.97%) |
May 20, 2005 | 3.828 | 3.875 | 3.772 | 3.866 | 661,917 | +0.05(+1.23%) |
May 19, 2005 | 3.894 | 3.941 | 3.819 | 3.819 | 717,868 | -0.09(-2.40%) |
May 18, 2005 | 3.875 | 3.969 | 3.847 | 3.913 | 854,386 | +0.12(+3.22%) |
May 17, 2005 | 3.781 | 3.857 | 3.753 | 3.791 | 669,910 | +0.07(+1.76%) |
May 16, 2005 | 3.810 | 3.875 | 3.669 | 3.725 | 1,256,588 | -0.08(-1.98%) |
May 13, 2005 | 4.072 | 4.138 | 3.800 | 3.800 | 1,386,499 | -0.26(-6.47%) |
May 12, 2005 | 4.316 | 4.316 | 4.016 | 4.063 | 1,165,363 | -0.29(-6.68%) |
May 11, 2005 | 4.513 | 4.523 | 4.288 | 4.354 | 858,009 | -0.16(-3.53%) |
May 10, 2005 | 4.588 | 4.635 | 4.504 | 4.513 | 607,779 | -0.08(-1.64%) |
May 09, 2005 | 4.523 | 4.598 | 4.448 | 4.588 | 594,670 | +0.08(+1.80%) |
May 06, 2005 | 4.504 | 4.560 | 4.410 | 4.507 | 645,718 | -0.14(-2.96%) |
May 05, 2005 | 4.645 | 4.682 | 4.551 | 4.645 | 655,203 | +0.02(+0.41%) |
May 04, 2005 | 4.532 | 4.635 | 4.466 | 4.626 | 1,243,267 | +0.18(+4.01%) |
May 03, 2005 | 4.241 | 4.448 | 4.213 | 4.448 | 1,067,317 | +0.18(+4.18%) |
May 02, 2005 | 4.316 | 4.363 | 4.194 | 4.269 | 796,944 | -0.10(-2.36%) |
Apr 29, 2005 | 4.401 | 4.504 | 4.354 | 4.373 | 787,033 | +0.04(+0.87%) |
Apr 28, 2005 | 4.401 | 4.466 | 4.316 | 4.335 | 656,802 | -0.10(-2.33%) |
Apr 27, 2005 | 4.607 | 4.626 | 4.429 | 4.438 | 973,001 | -0.17(-3.67%) |
Apr 26, 2005 | 4.889 | 4.889 | 4.598 | 4.607 | 643,374 | -0.21(-4.29%) |
Apr 25, 2005 | 4.832 | 4.870 | 4.646 | 4.814 | 707,850 | +0.08(+1.58%) |
Apr 22, 2005 | 4.795 | 4.832 | 4.701 | 4.739 | 876,553 | +0.00(+0.00%) |
Apr 21, 2005 | 4.804 | 4.842 | 4.701 | 4.739 | 922,059 | -0.07(-1.37%) |
Apr 20, 2005 | 4.710 | 4.898 | 4.664 | 4.804 | 1,284,084 | +0.13(+2.81%) |
Apr 19, 2005 | 4.466 | 4.692 | 4.457 | 4.673 | 849,484 | +0.28(+6.41%) |
Apr 18, 2005 | 4.326 | 4.523 | 4.316 | 4.391 | 955,310 | +0.09(+2.18%) |
Apr 15, 2005 | 4.466 | 4.579 | 4.269 | 4.298 | 1,505,327 | -0.15(-3.38%) |
Apr 14, 2005 | 4.776 | 4.776 | 4.429 | 4.448 | 1,792,431 | -0.33(-6.88%) |
Apr 13, 2005 | 4.823 | 4.879 | 4.776 | 4.776 | 594,351 | -0.03(-0.59%) |
Apr 12, 2005 | 4.870 | 4.870 | 4.748 | 4.804 | 751,011 | -0.06(-1.16%) |
Apr 11, 2005 | 4.992 | 5.039 | 4.851 | 4.861 | 782,450 | -0.08(-1.71%) |
Apr 08, 2005 | 4.973 | 5.039 | 4.926 | 4.945 | 495,345 | -0.01(-0.19%) |
Apr 07, 2005 | 4.964 | 5.048 | 4.936 | 4.954 | 592,006 | +0.03(+0.57%) |
Apr 06, 2005 | 4.992 | 5.020 | 4.907 | 4.926 | 655,416 | -0.02(-0.38%) |
Apr 05, 2005 | 5.020 | 5.067 | 4.917 | 4.945 | 524,546 | -0.05(-0.94%) |
Apr 04, 2005 | 5.020 | 5.029 | 4.842 | 4.992 | 865,576 | -0.06(-1.12%) |
Apr 01, 2005 | 5.161 | 5.180 | 4.992 | 5.048 | 1,094,706 | -0.09(-1.82%) |
Mar 31, 2005 | 5.161 | 5.302 | 5.123 | 5.142 | 912,574 | +0.03(+0.55%) |
Mar 30, 2005 | 5.067 | 5.142 | 5.029 | 5.114 | 686,749 | +0.08(+1.68%) |
Mar 29, 2005 | 5.039 | 5.170 | 5.020 | 5.029 | 961,384 | +0.00(+0.00%) |
Mar 28, 2005 | 5.114 | 5.161 | 4.983 | 5.029 | 874,848 | -0.03(-0.56%) |
Mar 24, 2005 | 5.086 | 5.208 | 5.029 | 5.058 | 1,023,516 | -0.08(-1.46%) |
Mar 23, 2005 | 5.114 | 5.227 | 5.076 | 5.133 | 1,526,108 | -0.04(-0.73%) |
Mar 22, 2005 | 5.348 | 5.452 | 5.151 | 5.170 | 993,569 | -0.16(-2.99%) |
Mar 21, 2005 | 5.395 | 5.405 | 5.311 | 5.330 | 1,170,478 | -0.16(-2.91%) |
Mar 18, 2005 | 5.480 | 5.499 | 5.442 | 5.489 | 1,024,901 | +0.01(+0.17%) |
Mar 17, 2005 | 5.517 | 5.564 | 5.461 | 5.480 | 979,182 | -0.10(-1.85%) |
Mar 16, 2005 | 5.536 | 5.639 | 5.536 | 5.583 | 1,102,379 | +0.08(+1.54%) |
Mar 15, 2005 | 5.489 | 5.517 | 5.452 | 5.499 | 1,068,809 | +0.03(+0.51%) |
Mar 14, 2005 | 5.480 | 5.583 | 5.442 | 5.470 | 1,062,095 | -0.09(-1.69%) |
Mar 11, 2005 | 5.621 | 5.724 | 5.546 | 5.564 | 934,635 | -0.06(-1.00%) |
Mar 10, 2005 | 5.714 | 5.714 | 5.536 | 5.621 | 897,121 | -0.08(-1.48%) |
Mar 09, 2005 | 5.583 | 5.836 | 5.583 | 5.705 | 1,920,637 | +0.08(+1.33%) |
Mar 08, 2005 | 5.320 | 5.639 | 5.320 | 5.630 | 2,374,527 | +0.41(+7.91%) |
Mar 07, 2005 | 5.311 | 5.339 | 5.208 | 5.217 | 639,750 | -0.09(-1.77%) |
Mar 04, 2005 | 5.180 | 5.330 | 5.180 | 5.311 | 1,051,970 | +0.21(+4.04%) |
Mar 03, 2005 | 5.180 | 5.227 | 5.076 | 5.105 | 776,375 | -0.08(-1.45%) |
Mar 02, 2005 | 5.114 | 5.330 | 5.114 | 5.180 | 873,889 | +0.01(+0.18%) |
Mar 01, 2005 | 5.292 | 5.292 | 5.114 | 5.170 | 1,145,860 | -0.12(-2.30%) |
Feb 28, 2005 | 5.339 | 5.395 | 5.273 | 5.292 | 967,885 | -0.03(-0.53%) |
Feb 25, 2005 | 5.302 | 5.395 | 5.255 | 5.320 | 872,930 | +0.00(+0.00%) |
Feb 24, 2005 | 5.489 | 5.489 | 5.283 | 5.320 | 1,354,208 | -0.21(-3.74%) |
Feb 23, 2005 | 5.536 | 5.536 | 5.377 | 5.527 | 912,468 | -0.05(-0.84%) |
Feb 22, 2005 | 5.564 | 5.583 | 5.442 | 5.574 | 1,696,410 | +0.17(+3.12%) |
Feb 18, 2005 | 5.414 | 5.489 | 5.358 | 5.405 | 537,015 | -0.01(-0.17%) |
Feb 17, 2005 | 5.367 | 5.508 | 5.367 | 5.414 | 746,855 | -0.01(-0.17%) |
Feb 16, 2005 | 5.283 | 5.442 | 5.255 | 5.424 | 653,178 | +0.11(+2.12%) |
Feb 15, 2005 | 5.517 | 5.517 | 5.302 | 5.311 | 1,110,905 | -0.23(-4.23%) |
Feb 14, 2005 | 5.583 | 5.583 | 5.452 | 5.546 | 1,099,928 | +0.10(+1.90%) |
Feb 11, 2005 | 5.208 | 5.442 | 5.208 | 5.442 | 1,831,970 | +0.28(+5.45%) |
Feb 10, 2005 | 5.011 | 5.161 | 4.992 | 5.161 | 1,589,092 | +0.23(+4.56%) |
Feb 09, 2005 | 4.889 | 4.992 | 4.832 | 4.936 | 1,072,645 | +0.07(+1.35%) |
Feb 08, 2005 | 4.795 | 4.917 | 4.673 | 4.870 | 1,539,004 | +0.06(+1.17%) |
Feb 07, 2005 | 5.029 | 5.087 | 4.814 | 4.814 | 957,015 | -0.23(-4.47%) |
Feb 04, 2005 | 5.076 | 5.105 | 4.992 | 5.039 | 712,006 | -0.04(-0.74%) |
Feb 03, 2005 | 5.105 | 5.105 | 5.029 | 5.076 | 975,452 | -0.13(-2.52%) |
Feb 02, 2005 | 5.198 | 5.227 | 5.095 | 5.208 | 756,553 | +0.05(+0.91%) |
Feb 01, 2005 | 5.189 | 5.227 | 5.123 | 5.161 | 739,502 | -0.03(-0.54%) |
Jan 31, 2005 | 5.170 | 5.189 | 5.086 | 5.189 | 721,384 | +0.02(+0.36%) |
Jan 28, 2005 | 5.302 | 5.320 | 5.151 | 5.170 | 730,336 | -0.17(-3.16%) |
Jan 27, 2005 | 5.227 | 5.348 | 5.208 | 5.339 | 481,704 | +0.05(+0.89%) |
Jan 26, 2005 | 5.236 | 5.311 | 5.198 | 5.292 | 650,834 | +0.19(+3.68%) |
Jan 25, 2005 | 5.320 | 5.320 | 5.105 | 5.105 | 986,642 | -0.23(-4.39%) |
Jan 24, 2005 | 5.386 | 5.461 | 5.283 | 5.339 | 1,204,368 | -0.01(-0.18%) |
Jan 21, 2005 | 5.151 | 5.377 | 5.151 | 5.348 | 1,218,542 | +0.21(+4.01%) |
Jan 20, 2005 | 5.123 | 5.227 | 5.076 | 5.142 | 800,994 | +0.00(+0.00%) |
Jan 19, 2005 | 5.292 | 5.348 | 5.105 | 5.142 | 915,878 | -0.09(-1.79%) |
Jan 18, 2005 | 5.086 | 5.292 | 5.058 | 5.236 | 963,516 | +0.15(+2.95%) |
Jan 14, 2005 | 5.048 | 5.114 | 5.039 | 5.086 | 675,665 | -0.07(-1.27%) |
Jan 13, 2005 | 5.161 | 5.236 | 5.123 | 5.151 | 1,440,638 | -0.08(-1.61%) |
Jan 12, 2005 | 5.424 | 5.480 | 5.208 | 5.236 | 1,440,105 | -0.11(-2.11%) |
Jan 11, 2005 | 5.377 | 5.461 | 5.311 | 5.348 | 1,018,826 | +0.10(+1.97%) |
Jan 10, 2005 | 5.180 | 5.358 | 5.170 | 5.245 | 1,087,352 | +0.16(+3.14%) |
Jan 07, 2005 | 5.180 | 5.227 | 5.086 | 5.086 | 942,414 | -0.02(-0.37%) |
Jan 06, 2005 | 5.227 | 5.283 | 5.095 | 5.105 | 1,340,567 | -0.10(-1.98%) |
Jan 05, 2005 | 5.264 | 5.348 | 5.208 | 5.208 | 1,075,629 | -0.04(-0.72%) |
Jan 04, 2005 | 5.302 | 5.348 | 5.198 | 5.245 | 1,607,103 | -0.05(-0.89%) |
Jan 03, 2005 | 5.452 | 5.452 | 5.264 | 5.292 | 1,212,681 | -0.18(-3.26%) |
Dec 31, 2004 | 5.470 | 5.592 | 5.442 | 5.470 | 703,800 | +0.00(+0.00%) |
Dec 30, 2004 | 5.461 | 5.621 | 5.461 | 5.470 | 1,047,494 | +0.02(+0.34%) |
Dec 29, 2004 | 5.489 | 5.527 | 5.377 | 5.452 | 1,086,073 | -0.14(-2.52%) |
Dec 28, 2004 | 5.677 | 5.696 | 5.470 | 5.592 | 899,146 | -0.10(-1.81%) |
Dec 27, 2004 | 5.677 | 5.705 | 5.630 | 5.696 | 752,610 | +0.08(+1.34%) |
Dec 23, 2004 | 5.536 | 5.630 | 5.489 | 5.621 | 1,238,151 | +0.13(+2.39%) |
Dec 22, 2004 | 5.517 | 5.546 | 5.330 | 5.489 | 1,027,459 | +0.05(+0.86%) |
Dec 21, 2004 | 5.442 | 5.452 | 5.386 | 5.442 | 609,804 | +0.05(+0.87%) |
Dec 20, 2004 | 5.470 | 5.574 | 5.395 | 5.395 | 1,094,919 | +0.01(+0.17%) |
Dec 17, 2004 | 5.320 | 5.424 | 5.311 | 5.386 | 1,142,450 | +0.08(+1.59%) |
Dec 16, 2004 | 5.621 | 5.658 | 5.302 | 5.302 | 2,013,142 | -0.32(-5.68%) |
Dec 15, 2004 | 5.668 | 5.771 | 5.564 | 5.621 | 2,115,451 | +0.11(+2.04%) |
Dec 14, 2004 | 5.649 | 5.696 | 5.470 | 5.508 | 1,763,444 | -0.16(-2.81%) |
Dec 13, 2004 | 5.302 | 5.686 | 5.302 | 5.668 | 2,319,216 | +0.41(+7.86%) |
Dec 10, 2004 | 5.161 | 5.405 | 5.161 | 5.255 | 1,334,705 | +0.05(+0.90%) |
Dec 09, 2004 | 5.255 | 5.348 | 5.151 | 5.208 | 1,767,174 | -0.13(-2.46%) |
Dec 08, 2004 | 5.161 | 5.348 | 4.973 | 5.339 | 4,109,090 | -0.04(-0.70%) |
Dec 07, 2004 | 5.714 | 5.724 | 5.367 | 5.377 | 1,372,965 | -0.34(-5.91%) |
Dec 06, 2004 | 5.592 | 5.724 | 5.348 | 5.714 | 2,500,921 | +0.03(+0.50%) |
Dec 03, 2004 | 5.855 | 5.912 | 5.536 | 5.686 | 3,162,732 | -0.17(-2.88%) |
Dec 02, 2004 | 6.287 | 6.324 | 5.771 | 5.855 | 2,536,090 | -0.47(-7.42%) |
Dec 01, 2004 | 6.428 | 6.475 | 6.277 | 6.324 | 1,573,426 | -0.05(-0.74%) |
Nov 30, 2004 | 6.662 | 6.686 | 6.249 | 6.371 | 1,706,641 | -0.24(-3.69%) |
Nov 29, 2004 | 6.475 | 6.625 | 6.362 | 6.615 | 1,683,408 | +0.14(+2.17%) |
Nov 26, 2004 | 6.353 | 6.503 | 6.315 | 6.475 | 643,587 | +0.17(+2.68%) |
Nov 24, 2004 | 6.231 | 6.315 | 6.202 | 6.306 | 1,217,796 | +0.10(+1.66%) |
Nov 23, 2004 | 6.240 | 6.240 | 6.109 | 6.202 | 1,101,420 | -0.01(-0.15%) |
Nov 22, 2004 | 6.109 | 6.240 | 6.062 | 6.212 | 1,106,961 | +0.09(+1.53%) |
Nov 19, 2004 | 6.099 | 6.287 | 6.099 | 6.118 | 1,481,029 | +0.04(+0.62%) |
Nov 18, 2004 | 6.212 | 6.240 | 6.052 | 6.080 | 1,302,414 | -0.21(-3.28%) |
Nov 17, 2004 | 6.540 | 6.550 | 6.231 | 6.287 | 2,068,239 | -0.08(-1.18%) |
Nov 16, 2004 | 6.428 | 6.559 | 6.362 | 6.362 | 1,462,059 | -0.06(-0.88%) |
Nov 15, 2004 | 6.596 | 6.634 | 6.399 | 6.418 | 1,371,153 | -0.15(-2.29%) |
Nov 12, 2004 | 6.606 | 6.794 | 6.521 | 6.568 | 1,928,950 | -0.04(-0.57%) |
Nov 11, 2004 | 6.681 | 6.709 | 6.568 | 6.606 | 958,080 | -0.06(-0.85%) |
Nov 10, 2004 | 6.587 | 6.765 | 6.568 | 6.662 | 1,241,135 | -0.06(-0.84%) |
Nov 09, 2004 | 6.568 | 6.812 | 6.568 | 6.718 | 1,348,240 | +0.11(+1.70%) |
Nov 08, 2004 | 6.728 | 6.850 | 6.587 | 6.606 | 1,266,926 | -0.13(-1.95%) |
Nov 05, 2004 | 6.390 | 6.775 | 6.381 | 6.737 | 1,714,527 | +0.32(+4.97%) |
Nov 04, 2004 | 6.381 | 6.653 | 6.315 | 6.418 | 2,191,437 | +0.22(+3.48%) |
Nov 03, 2004 | 6.155 | 6.212 | 6.062 | 6.202 | 979,501 | +0.20(+3.28%) |
Nov 02, 2004 | 6.052 | 6.127 | 5.836 | 6.005 | 1,406,961 | -0.15(-2.44%) |
Nov 01, 2004 | 6.231 | 6.324 | 6.137 | 6.155 | 838,187 | -0.17(-2.67%) |
Oct 29, 2004 | 6.277 | 6.399 | 6.071 | 6.324 | 1,725,291 | +0.15(+2.43%) |
Oct 28, 2004 | 6.315 | 6.381 | 6.137 | 6.174 | 1,271,189 | -0.12(-1.94%) |
Oct 27, 2004 | 6.531 | 6.559 | 6.268 | 6.296 | 1,082,024 | -0.14(-2.19%) |
Oct 26, 2004 | 6.503 | 6.550 | 6.390 | 6.437 | 1,447,458 | -0.13(-2.00%) |
Oct 25, 2004 | 6.643 | 6.756 | 6.540 | 6.568 | 2,217,653 | +0.18(+2.79%) |
Oct 22, 2004 | 6.578 | 6.615 | 6.390 | 6.390 | 1,073,711 | -0.17(-2.58%) |
Oct 21, 2004 | 6.540 | 6.653 | 6.475 | 6.559 | 997,832 | +0.03(+0.43%) |
Oct 20, 2004 | 6.334 | 6.559 | 6.334 | 6.531 | 1,561,490 | +0.31(+4.98%) |
Oct 19, 2004 | 6.456 | 6.512 | 6.202 | 6.221 | 787,992 | -0.14(-2.21%) |
Oct 18, 2004 | 6.456 | 6.484 | 6.231 | 6.362 | 870,052 | -0.05(-0.73%) |
Oct 15, 2004 | 6.399 | 6.521 | 6.353 | 6.409 | 1,329,270 | +0.03(+0.44%) |
Oct 14, 2004 | 6.334 | 6.512 | 6.334 | 6.381 | 791,082 | +0.07(+1.04%) |
Oct 13, 2004 | 6.306 | 6.428 | 6.127 | 6.315 | 1,937,369 | -0.18(-2.75%) |
Oct 12, 2004 | 6.568 | 6.690 | 6.381 | 6.493 | 1,148,524 | -0.36(-5.21%) |
Oct 11, 2004 | 6.906 | 6.906 | 6.662 | 6.850 | 1,020,212 | -0.05(-0.68%) |
Oct 08, 2004 | 7.038 | 7.038 | 6.897 | 6.897 | 1,111,224 | +0.14(+2.08%) |
Oct 07, 2004 | 6.981 | 7.009 | 6.747 | 6.756 | 768,915 | -0.22(-3.10%) |
Oct 06, 2004 | 6.916 | 6.972 | 6.728 | 6.972 | 1,129,768 | +0.08(+1.23%) |
Oct 05, 2004 | 6.822 | 7.028 | 6.728 | 6.887 | 1,095,665 | +0.16(+2.37%) |
Oct 04, 2004 | 6.615 | 6.840 | 6.475 | 6.728 | 1,311,046 | -0.19(-2.71%) |
Oct 01, 2004 | 6.869 | 6.981 | 6.718 | 6.916 | 1,212,894 | -0.07(-0.94%) |
Sep 30, 2004 | 6.550 | 7.019 | 6.550 | 6.981 | 2,365,575 | +0.43(+6.59%) |
Sep 29, 2004 | 6.596 | 6.634 | 6.353 | 6.550 | 1,426,890 | -0.01(-0.14%) |
Sep 28, 2004 | 6.428 | 6.568 | 6.428 | 6.559 | 1,069,128 | +0.23(+3.71%) |
Sep 27, 2004 | 6.249 | 6.362 | 6.137 | 6.324 | 1,086,926 | +0.10(+1.66%) |
Sep 24, 2004 | 6.240 | 6.268 | 6.146 | 6.221 | 658,507 | -0.04(-0.60%) |
Sep 23, 2004 | 6.202 | 6.343 | 6.174 | 6.259 | 1,272,574 | +0.13(+2.14%) |
Sep 22, 2004 | 5.977 | 6.249 | 5.912 | 6.127 | 1,107,388 | -0.03(-0.46%) |
Sep 21, 2004 | 5.874 | 6.155 | 5.874 | 6.155 | 1,142,237 | +0.38(+6.67%) |
Sep 20, 2004 | 5.874 | 5.949 | 5.752 | 5.771 | 658,933 | -0.10(-1.76%) |
Sep 17, 2004 | 5.996 | 6.080 | 5.865 | 5.874 | 996,979 | -0.09(-1.57%) |
Sep 16, 2004 | 5.874 | 5.996 | 5.846 | 5.968 | 620,567 | +0.12(+2.09%) |
Sep 15, 2004 | 5.949 | 5.949 | 5.827 | 5.846 | 619,075 | -0.08(-1.42%) |
Sep 14, 2004 | 5.780 | 5.977 | 5.752 | 5.930 | 907,992 | +0.15(+2.60%) |
Sep 13, 2004 | 5.705 | 5.836 | 5.658 | 5.780 | 622,592 | +0.12(+2.16%) |
Sep 10, 2004 | 5.686 | 5.780 | 5.649 | 5.658 | 689,839 | +0.04(+0.67%) |
Sep 09, 2004 | 5.470 | 5.649 | 5.470 | 5.621 | 609,271 | +0.12(+2.22%) |
Sep 08, 2004 | 5.536 | 5.677 | 5.489 | 5.499 | 674,919 | -0.11(-2.01%) |
Sep 07, 2004 | 5.527 | 5.649 | 5.452 | 5.611 | 806,216 | +0.01(+0.17%) |
Sep 03, 2004 | 5.621 | 5.668 | 5.452 | 5.602 | 825,718 | -0.08(-1.32%) |
Sep 02, 2004 | 5.621 | 5.705 | 5.583 | 5.677 | 591,047 | +0.03(+0.50%) |
Sep 01, 2004 | 5.649 | 5.686 | 5.555 | 5.649 | 671,615 | +0.04(+0.67%) |
Aug 31, 2004 | 5.499 | 5.621 | 5.461 | 5.611 | 825,079 | +0.15(+2.75%) |
Aug 30, 2004 | 5.677 | 5.724 | 5.442 | 5.461 | 1,210,336 | -0.16(-2.84%) |
Aug 27, 2004 | 5.574 | 5.621 | 5.433 | 5.621 | 492,788 | +0.07(+1.18%) |
Aug 26, 2004 | 5.527 | 5.592 | 5.405 | 5.555 | 436,092 | +0.04(+0.68%) |
Aug 25, 2004 | 5.395 | 5.574 | 5.395 | 5.517 | 835,097 | +0.17(+3.16%) |
Aug 24, 2004 | 5.442 | 5.527 | 5.348 | 5.348 | 683,765 | -0.27(-4.84%) |
Aug 23, 2004 | 5.668 | 5.677 | 5.424 | 5.621 | 917,903 | -0.06(-0.99%) |
Aug 20, 2004 | 5.583 | 5.714 | 5.536 | 5.677 | 1,937,902 | +0.16(+2.89%) |
Aug 19, 2004 | 5.348 | 5.714 | 5.348 | 5.517 | 2,196,978 | +0.18(+3.34%) |
Aug 18, 2004 | 5.076 | 5.339 | 5.076 | 5.339 | 637,939 | +0.23(+4.40%) |
Aug 17, 2004 | 5.095 | 5.245 | 4.973 | 5.114 | 659,892 | -0.01(-0.18%) |
Aug 16, 2004 | 4.954 | 5.123 | 4.926 | 5.123 | 908,844 | +0.29(+6.02%) |
Aug 13, 2004 | 4.767 | 4.842 | 4.692 | 4.832 | 1,014,990 | +0.14(+3.00%) |
Aug 12, 2004 | 4.729 | 4.776 | 4.673 | 4.692 | 900,319 | -0.04(-0.79%) |
Aug 11, 2004 | 4.804 | 4.823 | 4.701 | 4.729 | 999,750 | -0.17(-3.45%) |
Aug 10, 2004 | 4.851 | 4.954 | 4.767 | 4.898 | 699,324 | +0.08(+1.56%) |
Aug 09, 2004 | 4.851 | 4.889 | 4.767 | 4.823 | 553,001 | -0.08(-1.53%) |
Aug 06, 2004 | 4.785 | 4.945 | 4.785 | 4.898 | 1,445,327 | +0.15(+3.16%) |
Aug 05, 2004 | 4.729 | 4.842 | 4.710 | 4.748 | 969,270 | +0.00(+0.00%) |
Aug 04, 2004 | 4.767 | 4.879 | 4.720 | 4.748 | 1,237,299 | -0.13(-2.69%) |
Aug 03, 2004 | 4.879 | 5.151 | 4.692 | 4.879 | 1,009,661 | -0.01(-0.19%) |
Aug 02, 2004 | 5.161 | 5.161 | 4.889 | 4.889 | 1,157,476 | -0.18(-3.52%) |
Jul 30, 2004 | 5.067 | 5.142 | 5.067 | 5.067 | 787,885 | +0.08(+1.50%) |
Jul 29, 2004 | 4.861 | 4.992 | 4.785 | 4.992 | 650,940 | +0.11(+2.31%) |
Jul 28, 2004 | 4.842 | 4.973 | 4.710 | 4.879 | 959,572 | +0.04(+0.78%) |
Jul 27, 2004 | 4.926 | 4.926 | 4.532 | 4.842 | 1,696,304 | +0.01(+0.19%) |
Jul 26, 2004 | 4.964 | 5.039 | 4.748 | 4.832 | 1,504,368 | -0.17(-3.38%) |
Jul 23, 2004 | 5.161 | 5.161 | 5.001 | 5.001 | 1,161,846 | -0.27(-5.16%) |
Jul 22, 2004 | 5.236 | 5.330 | 5.217 | 5.273 | 1,098,329 | +0.11(+2.18%) |
Jul 21, 2004 | 5.461 | 5.527 | 5.161 | 5.161 | 1,045,683 | -0.38(-6.78%) |
Jul 20, 2004 | 5.555 | 5.604 | 5.395 | 5.536 | 825,185 | +0.01(+0.17%) |
Jul 19, 2004 | 5.649 | 5.705 | 5.395 | 5.527 | 972,681 | -0.12(-2.16%) |
Jul 16, 2004 | 5.705 | 5.827 | 5.649 | 5.649 | 675,665 | -0.06(-0.99%) |
Jul 15, 2004 | 5.630 | 5.799 | 5.630 | 5.705 | 585,079 | +0.08(+1.50%) |
Jul 14, 2004 | 5.893 | 5.949 | 5.611 | 5.621 | 1,570,869 | -0.19(-3.23%) |
Jul 13, 2004 | 5.780 | 5.827 | 5.668 | 5.808 | 991,437 | -0.07(-1.12%) |
Jul 12, 2004 | 5.958 | 5.977 | 5.752 | 5.874 | 1,235,807 | +0.02(+0.32%) |
Jul 09, 2004 | 5.649 | 5.865 | 5.649 | 5.855 | 1,036,730 | +0.09(+1.63%) |
Jul 08, 2004 | 5.564 | 5.846 | 5.527 | 5.761 | 2,093,390 | +0.26(+4.78%) |
Jul 07, 2004 | 5.217 | 5.499 | 5.217 | 5.499 | 1,248,595 | +0.37(+7.13%) |
Jul 06, 2004 | 5.273 | 5.330 | 5.076 | 5.133 | 1,523,870 | -0.14(-2.67%) |
Jul 02, 2004 | 5.236 | 5.348 | 5.236 | 5.273 | 1,032,574 | +0.08(+1.44%) |
Jul 01, 2004 | 5.320 | 5.377 | 5.198 | 5.198 | 772,219 | -0.15(-2.81%) |
Jun 30, 2004 | 5.395 | 5.461 | 5.292 | 5.348 | 1,179,643 | +0.01(+0.18%) |
Jun 29, 2004 | 5.339 | 5.452 | 5.255 | 5.339 | 887,636 | -0.08(-1.39%) |
Jun 28, 2004 | 5.517 | 5.555 | 5.367 | 5.414 | 928,880 | -0.07(-1.20%) |
Jun 25, 2004 | 5.527 | 5.555 | 5.358 | 5.480 | 1,748,630 | -0.02(-0.34%) |
Jun 24, 2004 | 5.348 | 5.527 | 5.348 | 5.499 | 2,271,259 | +0.20(+3.72%) |
Jun 23, 2004 | 5.348 | 5.377 | 5.180 | 5.302 | 1,507,565 | -0.05(-0.88%) |
Jun 22, 2004 | 5.395 | 5.480 | 5.330 | 5.348 | 2,117,263 | -0.09(-1.72%) |
Jun 21, 2004 | 5.677 | 5.696 | 5.414 | 5.442 | 864,084 | -0.18(-3.17%) |
Jun 18, 2004 | 5.499 | 5.714 | 5.499 | 5.621 | 1,439,359 | +0.18(+3.28%) |
Jun 17, 2004 | 5.358 | 5.508 | 5.255 | 5.442 | 976,411 | +0.14(+2.65%) |
Jun 16, 2004 | 5.461 | 5.461 | 5.245 | 5.302 | 1,075,629 | -0.16(-2.92%) |
Jun 15, 2004 | 5.433 | 5.536 | 5.367 | 5.461 | 1,314,776 | +0.12(+2.28%) |
Jun 14, 2004 | 5.639 | 5.658 | 5.227 | 5.339 | 1,502,023 | -0.39(-6.87%) |
Jun 10, 2004 | 5.630 | 5.752 | 5.602 | 5.733 | 1,198,080 | +0.12(+2.17%) |
Jun 09, 2004 | 5.865 | 5.865 | 5.602 | 5.611 | 1,627,032 | -0.32(-5.38%) |
Jun 08, 2004 | 5.921 | 6.005 | 5.846 | 5.930 | 558,116 | -0.08(-1.40%) |
Jun 07, 2004 | 5.836 | 6.033 | 5.836 | 6.015 | 727,992 | +0.19(+3.22%) |
Jun 04, 2004 | 5.686 | 6.043 | 5.686 | 5.827 | 1,096,837 | +0.16(+2.81%) |
Jun 03, 2004 | 5.780 | 5.846 | 5.649 | 5.668 | 1,202,343 | -0.10(-1.79%) |
Jun 02, 2004 | 6.005 | 6.052 | 5.733 | 5.771 | 994,741 | -0.22(-3.61%) |