Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.816 | 5.979 | 5.816 | 5.886 | 4,002,553 | +0.04(+0.66%) |
May 27, 2005 | 5.653 | 5.855 | 5.637 | 5.847 | 3,399,189 | +0.18(+3.15%) |
May 26, 2005 | 5.598 | 5.676 | 5.552 | 5.668 | 2,156,271 | +0.10(+1.81%) |
May 25, 2005 | 5.490 | 5.591 | 5.490 | 5.567 | 2,495,881 | +0.05(+0.99%) |
May 24, 2005 | 5.459 | 5.529 | 5.459 | 5.513 | 4,306,747 | +0.02(+0.42%) |
May 23, 2005 | 5.505 | 5.529 | 5.435 | 5.490 | 4,967,292 | +0.01(+0.14%) |
May 20, 2005 | 5.497 | 5.529 | 5.474 | 5.482 | 1,427,984 | -0.03(-0.56%) |
May 19, 2005 | 5.513 | 5.591 | 5.490 | 5.513 | 1,572,997 | +0.00(+0.00%) |
May 18, 2005 | 5.497 | 5.513 | 5.451 | 5.513 | 1,042,526 | +0.00(+0.00%) |
May 17, 2005 | 5.412 | 5.513 | 5.412 | 5.513 | 2,216,543 | +0.10(+1.87%) |
May 16, 2005 | 5.451 | 5.567 | 5.389 | 5.412 | 1,562,823 | -0.01(-0.14%) |
May 13, 2005 | 5.443 | 5.474 | 5.401 | 5.420 | 517,206 | -0.03(-0.57%) |
May 12, 2005 | 5.428 | 5.521 | 5.412 | 5.451 | 607,743 | +0.03(+0.57%) |
May 11, 2005 | 5.389 | 5.428 | 5.358 | 5.420 | 456,161 | -0.01(-0.14%) |
May 10, 2005 | 5.420 | 5.466 | 5.373 | 5.428 | 372,321 | -0.01(-0.14%) |
May 09, 2005 | 5.358 | 5.482 | 5.358 | 5.435 | 534,463 | +0.08(+1.45%) |
May 06, 2005 | 5.373 | 5.420 | 5.350 | 5.358 | 490,933 | -0.04(-0.72%) |
May 05, 2005 | 5.420 | 5.420 | 5.327 | 5.397 | 3,453,021 | -0.05(-0.86%) |
May 04, 2005 | 5.482 | 5.490 | 5.389 | 5.443 | 1,772,874 | -0.06(-1.13%) |
May 03, 2005 | 5.567 | 5.583 | 5.497 | 5.505 | 763,832 | -0.07(-1.25%) |
May 02, 2005 | 5.497 | 5.614 | 5.451 | 5.575 | 3,494,491 | +0.11(+1.99%) |
Apr 29, 2005 | 5.443 | 5.505 | 5.428 | 5.466 | 1,650,526 | +0.04(+0.72%) |
Apr 28, 2005 | 5.435 | 5.474 | 5.412 | 5.428 | 1,672,420 | -0.02(-0.43%) |
Apr 27, 2005 | 5.389 | 5.490 | 5.319 | 5.451 | 977,360 | +0.05(+0.86%) |
Apr 26, 2005 | 5.451 | 5.451 | 5.397 | 5.404 | 637,879 | -0.07(-1.28%) |
Apr 25, 2005 | 5.327 | 5.497 | 5.327 | 5.474 | 1,344,144 | +0.15(+2.77%) |
Apr 22, 2005 | 5.109 | 5.358 | 5.063 | 5.327 | 949,284 | +0.19(+3.63%) |
Apr 21, 2005 | 5.047 | 5.226 | 5.047 | 5.140 | 2,681,591 | +0.03(+0.61%) |
Apr 20, 2005 | 5.249 | 5.265 | 5.109 | 5.109 | 951,345 | -0.16(-2.95%) |
Apr 19, 2005 | 5.435 | 5.474 | 5.109 | 5.265 | 3,851,615 | -0.20(-3.69%) |
Apr 18, 2005 | 5.723 | 5.785 | 5.358 | 5.466 | 2,563,107 | -0.33(-5.63%) |
Apr 15, 2005 | 5.754 | 5.808 | 5.723 | 5.793 | 849,604 | -0.02(-0.27%) |
Apr 14, 2005 | 5.824 | 5.847 | 5.785 | 5.808 | 680,636 | -0.05(-0.80%) |
Apr 13, 2005 | 5.785 | 5.862 | 5.769 | 5.855 | 712,189 | -0.01(-0.13%) |
Apr 12, 2005 | 5.878 | 5.917 | 5.839 | 5.862 | 653,591 | +0.01(+0.13%) |
Apr 11, 2005 | 5.847 | 5.909 | 5.824 | 5.855 | 1,147,358 | -0.02(-0.40%) |
Apr 08, 2005 | 5.886 | 5.893 | 5.824 | 5.878 | 1,029,647 | +0.02(+0.40%) |
Apr 07, 2005 | 5.839 | 5.878 | 5.824 | 5.855 | 471,615 | -0.02(-0.26%) |
Apr 06, 2005 | 5.707 | 5.870 | 5.707 | 5.870 | 1,242,273 | +0.16(+2.86%) |
Apr 05, 2005 | 5.645 | 5.746 | 5.614 | 5.707 | 1,093,654 | +0.03(+0.55%) |
Apr 04, 2005 | 5.629 | 5.707 | 5.629 | 5.676 | 1,099,707 | +0.01(+0.14%) |
Apr 01, 2005 | 5.785 | 5.793 | 5.614 | 5.668 | 1,570,421 | -0.14(-2.41%) |
Mar 31, 2005 | 5.761 | 5.808 | 5.707 | 5.808 | 602,720 | +0.05(+0.94%) |
Mar 30, 2005 | 5.738 | 5.785 | 5.730 | 5.754 | 321,064 | +0.01(+0.14%) |
Mar 29, 2005 | 5.730 | 5.824 | 5.707 | 5.746 | 663,507 | -0.03(-0.54%) |
Mar 28, 2005 | 5.746 | 5.800 | 5.715 | 5.777 | 267,360 | -0.01(-0.13%) |
Mar 24, 2005 | 5.769 | 5.816 | 5.754 | 5.785 | 568,592 | +0.02(+0.40%) |
Mar 23, 2005 | 5.769 | 5.855 | 5.746 | 5.761 | 1,291,985 | -0.06(-1.07%) |
Mar 22, 2005 | 5.730 | 5.893 | 5.730 | 5.824 | 471,744 | +0.07(+1.21%) |
Mar 21, 2005 | 5.730 | 5.808 | 5.707 | 5.754 | 795,385 | +0.02(+0.41%) |
Mar 18, 2005 | 5.684 | 5.785 | 5.684 | 5.730 | 1,036,859 | +0.04(+0.68%) |
Mar 17, 2005 | 5.637 | 5.816 | 5.606 | 5.692 | 1,093,268 | +0.05(+0.83%) |
Mar 16, 2005 | 5.606 | 5.684 | 5.606 | 5.645 | 1,259,531 | +0.02(+0.28%) |
Mar 15, 2005 | 5.723 | 5.730 | 5.591 | 5.629 | 3,229,577 | -0.12(-2.16%) |
Mar 14, 2005 | 5.940 | 5.940 | 5.673 | 5.754 | 4,170,619 | -0.29(-4.76%) |
Mar 11, 2005 | 5.987 | 6.049 | 5.987 | 6.041 | 1,155,987 | +0.04(+0.65%) |
Mar 10, 2005 | 5.948 | 6.018 | 5.940 | 6.002 | 1,484,006 | +0.04(+0.65%) |
Mar 09, 2005 | 5.901 | 5.979 | 5.901 | 5.963 | 714,120 | -0.02(-0.26%) |
Mar 08, 2005 | 6.018 | 6.018 | 5.909 | 5.979 | 2,478,495 | -0.05(-0.90%) |
Mar 07, 2005 | 5.901 | 6.064 | 5.901 | 6.033 | 818,180 | +0.05(+0.91%) |
Mar 04, 2005 | 6.072 | 6.103 | 5.971 | 5.979 | 883,088 | -0.10(-1.66%) |
Mar 03, 2005 | 6.057 | 6.134 | 6.018 | 6.080 | 1,577,633 | +0.03(+0.51%) |
Mar 02, 2005 | 5.987 | 6.057 | 5.963 | 6.049 | 3,174,070 | +0.06(+1.04%) |
Mar 01, 2005 | 5.839 | 6.010 | 5.831 | 5.987 | 2,692,022 | +0.13(+2.25%) |
Feb 28, 2005 | 5.862 | 5.901 | 5.785 | 5.855 | 731,506 | -0.02(-0.40%) |
Feb 25, 2005 | 5.785 | 5.940 | 5.761 | 5.878 | 1,375,954 | +0.12(+2.02%) |
Feb 24, 2005 | 5.746 | 5.785 | 5.715 | 5.761 | 725,711 | +0.05(+0.82%) |
Feb 23, 2005 | 5.676 | 5.738 | 5.668 | 5.715 | 477,797 | +0.03(+0.55%) |
Feb 22, 2005 | 5.668 | 5.738 | 5.606 | 5.684 | 635,818 | -0.02(-0.41%) |
Feb 18, 2005 | 5.723 | 5.746 | 5.699 | 5.707 | 340,511 | +0.01(+0.14%) |
Feb 17, 2005 | 5.730 | 5.738 | 5.684 | 5.699 | 273,027 | -0.04(-0.68%) |
Feb 16, 2005 | 5.707 | 5.754 | 5.692 | 5.738 | 490,547 | +0.02(+0.27%) |
Feb 15, 2005 | 5.692 | 5.746 | 5.661 | 5.723 | 705,105 | +0.04(+0.68%) |
Feb 14, 2005 | 5.738 | 5.746 | 5.513 | 5.684 | 3,857,668 | -0.05(-0.81%) |
Feb 11, 2005 | 5.629 | 5.785 | 5.629 | 5.730 | 1,631,724 | +0.14(+2.50%) |
Feb 10, 2005 | 5.435 | 5.653 | 5.381 | 5.591 | 1,785,495 | +0.26(+4.96%) |
Feb 09, 2005 | 5.365 | 5.389 | 5.303 | 5.327 | 1,125,722 | -0.05(-1.01%) |
Feb 08, 2005 | 5.365 | 5.397 | 5.319 | 5.381 | 437,358 | +0.00(+0.00%) |
Feb 07, 2005 | 5.404 | 5.443 | 5.358 | 5.381 | 537,683 | -0.05(-1.00%) |
Feb 04, 2005 | 5.327 | 5.435 | 5.327 | 5.435 | 839,558 | +0.15(+2.79%) |
Feb 03, 2005 | 5.311 | 5.350 | 5.257 | 5.288 | 783,150 | -0.08(-1.45%) |
Feb 02, 2005 | 5.342 | 5.365 | 5.303 | 5.365 | 743,097 | +0.02(+0.29%) |
Feb 01, 2005 | 5.296 | 5.397 | 5.296 | 5.350 | 1,139,759 | -0.01(-0.15%) |
Jan 31, 2005 | 5.319 | 5.497 | 5.311 | 5.358 | 11,152,261 | +0.04(+0.73%) |
Jan 28, 2005 | 5.466 | 5.466 | 5.280 | 5.319 | 1,080,389 | -0.17(-3.11%) |
Jan 27, 2005 | 5.482 | 5.513 | 5.435 | 5.490 | 588,811 | +0.01(+0.14%) |
Jan 26, 2005 | 5.497 | 5.513 | 5.420 | 5.482 | 423,192 | +0.02(+0.28%) |
Jan 25, 2005 | 5.474 | 5.497 | 5.443 | 5.466 | 418,427 | -0.05(-0.85%) |
Jan 24, 2005 | 5.575 | 5.575 | 5.412 | 5.513 | 1,745,828 | -0.03(-0.56%) |
Jan 21, 2005 | 5.567 | 5.591 | 5.529 | 5.544 | 448,563 | -0.02(-0.28%) |
Jan 20, 2005 | 5.552 | 5.606 | 5.474 | 5.560 | 776,711 | -0.09(-1.51%) |
Jan 19, 2005 | 5.668 | 5.668 | 5.629 | 5.645 | 1,596,307 | -0.02(-0.41%) |
Jan 18, 2005 | 5.653 | 5.668 | 5.645 | 5.668 | 564,084 | +0.00(+0.00%) |
Jan 14, 2005 | 5.629 | 5.668 | 5.614 | 5.668 | 1,686,844 | +0.04(+0.69%) |
Jan 13, 2005 | 5.614 | 5.653 | 5.560 | 5.629 | 658,098 | +0.00(+0.00%) |
Jan 12, 2005 | 5.629 | 5.668 | 5.629 | 5.629 | 941,557 | +0.00(+0.00%) |
Jan 11, 2005 | 5.637 | 5.653 | 5.614 | 5.629 | 2,076,681 | -0.01(-0.14%) |
Jan 10, 2005 | 5.606 | 5.668 | 5.583 | 5.637 | 3,661,913 | +0.02(+0.28%) |
Jan 07, 2005 | 5.668 | 5.692 | 5.622 | 5.622 | 1,004,019 | -0.02(-0.41%) |
Jan 06, 2005 | 5.645 | 5.684 | 5.629 | 5.645 | 840,202 | -0.02(-0.41%) |
Jan 05, 2005 | 5.668 | 5.723 | 5.622 | 5.668 | 978,519 | -0.01(-0.14%) |
Jan 04, 2005 | 5.653 | 5.746 | 5.629 | 5.676 | 922,626 | +0.01(+0.14%) |
Jan 03, 2005 | 5.653 | 5.707 | 5.645 | 5.668 | 543,993 | -0.12(-2.01%) |
Dec 31, 2004 | 5.699 | 5.785 | 5.661 | 5.785 | 634,788 | +0.11(+1.92%) |
Dec 30, 2004 | 5.668 | 5.723 | 5.653 | 5.676 | 463,373 | +0.01(+0.14%) |
Dec 29, 2004 | 5.668 | 5.738 | 5.653 | 5.668 | 486,555 | -0.04(-0.68%) |
Dec 28, 2004 | 5.692 | 5.707 | 5.629 | 5.707 | 399,237 | +0.04(+0.68%) |
Dec 27, 2004 | 5.637 | 5.699 | 5.606 | 5.668 | 396,275 | +0.02(+0.41%) |
Dec 23, 2004 | 5.629 | 5.715 | 5.629 | 5.645 | 377,473 | +0.01(+0.14%) |
Dec 22, 2004 | 5.560 | 5.637 | 5.560 | 5.637 | 741,552 | +0.06(+1.11%) |
Dec 21, 2004 | 5.505 | 5.591 | 5.497 | 5.575 | 694,802 | +0.07(+1.27%) |
Dec 20, 2004 | 5.474 | 5.536 | 5.435 | 5.505 | 502,782 | +0.05(+1.00%) |
Dec 17, 2004 | 5.521 | 5.567 | 5.435 | 5.451 | 773,877 | -0.07(-1.27%) |
Dec 16, 2004 | 5.474 | 5.552 | 5.459 | 5.521 | 536,653 | +0.02(+0.42%) |
Dec 15, 2004 | 5.474 | 5.529 | 5.474 | 5.497 | 561,122 | -0.01(-0.14%) |
Dec 14, 2004 | 5.435 | 5.536 | 5.435 | 5.505 | 664,280 | +0.07(+1.29%) |
Dec 13, 2004 | 5.443 | 5.482 | 5.428 | 5.435 | 5,445,992 | -0.02(-0.28%) |
Dec 10, 2004 | 5.451 | 5.482 | 5.443 | 5.451 | 699,439 | +0.00(+0.00%) |
Dec 09, 2004 | 5.536 | 5.552 | 5.412 | 5.451 | 927,648 | -0.16(-2.90%) |
Dec 08, 2004 | 5.505 | 5.622 | 5.490 | 5.614 | 505,873 | +0.10(+1.83%) |
Dec 07, 2004 | 5.583 | 5.614 | 5.443 | 5.513 | 2,668,712 | -0.10(-1.80%) |
Dec 06, 2004 | 5.606 | 5.661 | 5.529 | 5.614 | 1,025,655 | -0.02(-0.28%) |
Dec 03, 2004 | 5.583 | 5.645 | 5.552 | 5.629 | 509,994 | +0.05(+0.83%) |
Dec 02, 2004 | 5.629 | 5.653 | 5.513 | 5.583 | 1,018,571 | -0.05(-0.96%) |
Dec 01, 2004 | 5.466 | 5.653 | 5.443 | 5.637 | 1,650,398 | +0.16(+2.83%) |
Nov 30, 2004 | 5.373 | 5.490 | 5.319 | 5.482 | 3,763,912 | +0.09(+1.73%) |
Nov 29, 2004 | 5.280 | 5.435 | 5.272 | 5.389 | 2,216,157 | +0.02(+0.43%) |
Nov 26, 2004 | 5.365 | 5.435 | 5.358 | 5.365 | 217,906 | -0.06(-1.14%) |
Nov 24, 2004 | 5.319 | 5.428 | 5.303 | 5.428 | 411,215 | +0.08(+1.45%) |
Nov 23, 2004 | 5.218 | 5.389 | 5.125 | 5.350 | 3,067,564 | +0.12(+2.38%) |
Nov 22, 2004 | 5.381 | 5.397 | 5.125 | 5.226 | 944,519 | -0.20(-3.72%) |
Nov 19, 2004 | 5.389 | 5.435 | 5.334 | 5.428 | 774,392 | +0.02(+0.43%) |
Nov 18, 2004 | 5.381 | 5.412 | 5.342 | 5.404 | 982,511 | +0.02(+0.43%) |
Nov 17, 2004 | 5.435 | 5.482 | 5.319 | 5.381 | 942,587 | -0.04(-0.72%) |
Nov 16, 2004 | 5.420 | 5.459 | 5.381 | 5.420 | 853,982 | +0.00(+0.00%) |
Nov 15, 2004 | 5.435 | 5.435 | 5.334 | 5.420 | 540,130 | -0.02(-0.29%) |
Nov 12, 2004 | 5.389 | 5.435 | 5.296 | 5.435 | 910,133 | +0.05(+0.86%) |
Nov 11, 2004 | 5.280 | 5.459 | 5.257 | 5.389 | 1,044,071 | +0.14(+2.66%) |
Nov 10, 2004 | 5.148 | 5.265 | 5.148 | 5.249 | 1,306,667 | +0.07(+1.35%) |
Nov 09, 2004 | 5.063 | 5.179 | 5.047 | 5.179 | 907,815 | +0.09(+1.83%) |
Nov 08, 2004 | 5.070 | 5.133 | 4.876 | 5.086 | 1,399,393 | +0.02(+0.31%) |
Nov 05, 2004 | 5.140 | 5.202 | 5.047 | 5.070 | 581,599 | -0.05(-1.06%) |
Nov 04, 2004 | 5.047 | 5.148 | 5.047 | 5.125 | 701,757 | +0.08(+1.54%) |
Nov 03, 2004 | 5.241 | 5.288 | 4.985 | 5.047 | 1,222,054 | -0.19(-3.70%) |
Nov 02, 2004 | 5.210 | 5.249 | 5.148 | 5.241 | 419,972 | +0.04(+0.75%) |
Nov 01, 2004 | 5.133 | 5.319 | 5.063 | 5.202 | 1,259,531 | +0.07(+1.36%) |
Oct 29, 2004 | 5.086 | 5.133 | 5.008 | 5.133 | 607,099 | +0.01(+0.15%) |
Oct 28, 2004 | 5.086 | 5.125 | 5.039 | 5.125 | 537,425 | +0.01(+0.15%) |
Oct 27, 2004 | 5.086 | 5.156 | 5.008 | 5.117 | 546,183 | +0.07(+1.38%) |
Oct 26, 2004 | 5.063 | 5.164 | 5.008 | 5.047 | 1,294,046 | -0.04(-0.76%) |
Oct 25, 2004 | 5.140 | 5.156 | 5.063 | 5.086 | 448,176 | -0.07(-1.36%) |
Oct 22, 2004 | 5.156 | 5.195 | 5.125 | 5.156 | 920,565 | -0.01(-0.15%) |
Oct 21, 2004 | 5.210 | 5.218 | 5.125 | 5.164 | 666,598 | -0.06(-1.19%) |
Oct 20, 2004 | 5.226 | 5.241 | 5.195 | 5.226 | 657,712 | +0.00(+0.00%) |
Oct 19, 2004 | 5.241 | 5.241 | 5.195 | 5.226 | 916,573 | -0.02(-0.30%) |
Oct 18, 2004 | 5.179 | 5.241 | 5.140 | 5.241 | 1,022,306 | +0.17(+3.37%) |
Oct 15, 2004 | 4.969 | 5.133 | 4.954 | 5.070 | 736,916 | +0.08(+1.56%) |
Oct 14, 2004 | 5.008 | 5.047 | 4.938 | 4.993 | 977,746 | -0.04(-0.77%) |
Oct 13, 2004 | 5.047 | 5.070 | 4.954 | 5.032 | 843,679 | +0.01(+0.15%) |
Oct 12, 2004 | 4.985 | 5.047 | 4.954 | 5.024 | 409,025 | +0.04(+0.78%) |
Oct 11, 2004 | 5.024 | 5.047 | 4.954 | 4.985 | 717,469 | -0.05(-0.93%) |
Oct 08, 2004 | 4.985 | 5.086 | 4.977 | 5.032 | 711,545 | -0.01(-0.15%) |
Oct 07, 2004 | 5.047 | 5.055 | 5.024 | 5.039 | 916,573 | -0.05(-0.92%) |
Oct 06, 2004 | 4.931 | 5.117 | 4.931 | 5.086 | 927,133 | +0.12(+2.34%) |
Oct 05, 2004 | 4.799 | 5.039 | 4.752 | 4.969 | 3,484,445 | +0.17(+3.56%) |
Oct 04, 2004 | 4.814 | 4.884 | 4.744 | 4.799 | 664,280 | -0.03(-0.64%) |
Oct 01, 2004 | 4.799 | 4.853 | 4.783 | 4.830 | 448,305 | +0.01(+0.16%) |
Sep 30, 2004 | 4.760 | 4.822 | 4.713 | 4.822 | 536,653 | +0.03(+0.65%) |
Sep 29, 2004 | 4.775 | 4.861 | 4.729 | 4.791 | 572,842 | +0.06(+1.31%) |
Sep 28, 2004 | 4.713 | 4.923 | 4.674 | 4.729 | 1,214,971 | +0.00(+0.00%) |
Sep 27, 2004 | 4.907 | 4.907 | 4.721 | 4.729 | 779,029 | -0.22(-4.40%) |
Sep 24, 2004 | 4.946 | 5.001 | 4.907 | 4.946 | 452,684 | -0.01(-0.16%) |
Sep 23, 2004 | 5.008 | 5.070 | 4.923 | 4.954 | 1,103,313 | -0.07(-1.39%) |
Sep 22, 2004 | 5.047 | 5.078 | 5.001 | 5.024 | 430,661 | -0.06(-1.22%) |
Sep 21, 2004 | 4.993 | 5.125 | 4.985 | 5.086 | 1,304,349 | +0.10(+2.02%) |
Sep 20, 2004 | 4.985 | 5.008 | 4.946 | 4.985 | 876,391 | -0.04(-0.77%) |
Sep 17, 2004 | 4.946 | 5.024 | 4.938 | 5.024 | 877,164 | +0.05(+0.94%) |
Sep 16, 2004 | 4.892 | 5.047 | 4.892 | 4.977 | 678,575 | +0.07(+1.42%) |
Sep 15, 2004 | 4.938 | 4.954 | 4.884 | 4.907 | 278,178 | -0.06(-1.25%) |
Sep 14, 2004 | 4.915 | 4.969 | 4.861 | 4.969 | 601,561 | +0.05(+1.11%) |
Sep 13, 2004 | 4.962 | 4.962 | 4.814 | 4.915 | 617,659 | -0.02(-0.31%) |
Sep 10, 2004 | 4.799 | 5.008 | 4.791 | 4.931 | 2,120,211 | +0.11(+2.25%) |
Sep 09, 2004 | 4.713 | 4.892 | 4.713 | 4.822 | 401,556 | +0.08(+1.64%) |
Sep 08, 2004 | 4.799 | 4.814 | 4.721 | 4.744 | 572,970 | -0.05(-0.97%) |
Sep 07, 2004 | 4.791 | 4.884 | 4.659 | 4.791 | 864,028 | +0.02(+0.49%) |
Sep 03, 2004 | 4.705 | 4.799 | 4.685 | 4.768 | 543,092 | +0.00(+0.00%) |
Sep 02, 2004 | 4.752 | 4.845 | 4.698 | 4.768 | 727,900 | +0.02(+0.49%) |
Sep 01, 2004 | 4.651 | 4.768 | 4.643 | 4.744 | 2,775,605 | +0.08(+1.66%) |
Aug 31, 2004 | 4.620 | 4.729 | 4.620 | 4.667 | 1,069,571 | +0.02(+0.50%) |
Aug 30, 2004 | 4.605 | 4.682 | 4.558 | 4.643 | 1,108,851 | +0.05(+1.01%) |
Aug 27, 2004 | 4.674 | 4.775 | 4.597 | 4.597 | 591,129 | -0.03(-0.67%) |