Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.508 | 5.525 | 5.392 | 5.474 | 3,562,810 | -0.05(-0.82%) |
Jul 28, 2005 | 5.481 | 5.538 | 5.440 | 5.519 | 3,506,485 | +0.04(+0.65%) |
Jul 27, 2005 | 5.472 | 5.496 | 5.434 | 5.483 | 2,292,313 | -0.01(-0.22%) |
Jul 26, 2005 | 5.401 | 5.514 | 5.399 | 5.495 | 1,938,423 | +0.00(+0.09%) |
Jul 25, 2005 | 5.467 | 5.527 | 5.467 | 5.491 | 2,813,052 | -0.09(-1.68%) |
Jul 22, 2005 | 5.555 | 5.612 | 5.555 | 5.585 | 3,081,392 | +0.04(+0.73%) |
Jul 21, 2005 | 5.604 | 5.604 | 5.524 | 5.544 | 2,560,653 | -0.06(-1.07%) |
Jul 20, 2005 | 5.519 | 5.622 | 5.476 | 5.604 | 2,374,143 | +0.00(+0.08%) |
Jul 19, 2005 | 5.463 | 5.616 | 5.460 | 5.600 | 2,119,088 | +0.16(+2.92%) |
Jul 18, 2005 | 5.412 | 5.462 | 5.393 | 5.441 | 779,514 | +0.03(+0.52%) |
Jul 15, 2005 | 5.409 | 5.429 | 5.376 | 5.412 | 1,047,854 | -0.02(-0.31%) |
Jul 14, 2005 | 5.383 | 5.437 | 5.370 | 5.429 | 1,755,633 | +0.06(+1.07%) |
Jul 13, 2005 | 5.383 | 5.407 | 5.342 | 5.372 | 1,526,614 | -0.03(-0.59%) |
Jul 12, 2005 | 5.412 | 5.421 | 5.379 | 5.404 | 1,444,784 | -0.03(-0.52%) |
Jul 11, 2005 | 5.411 | 5.464 | 5.398 | 5.432 | 1,459,662 | +0.03(+0.61%) |
Jul 08, 2005 | 5.385 | 5.407 | 5.352 | 5.399 | 1,876,253 | +0.03(+0.61%) |
Jul 07, 2005 | 5.309 | 5.380 | 5.279 | 5.366 | 1,811,427 | +0.04(+0.83%) |
Jul 06, 2005 | 5.271 | 5.392 | 5.271 | 5.322 | 5,354,576 | +0.17(+3.31%) |
Jul 05, 2005 | 5.061 | 5.172 | 5.039 | 5.152 | 3,734,972 | +0.07(+1.45%) |
Jul 01, 2005 | 5.050 | 5.086 | 5.026 | 5.078 | 1,526,614 | +0.03(+0.56%) |
Jun 30, 2005 | 5.000 | 5.083 | 4.995 | 5.050 | 2,464,476 | +0.05(+1.00%) |
Jun 29, 2005 | 4.921 | 5.015 | 4.902 | 5.000 | 3,400,211 | +0.13(+2.59%) |
Jun 28, 2005 | 4.765 | 4.892 | 4.765 | 4.874 | 2,412,402 | +0.11(+2.39%) |
Jun 27, 2005 | 4.803 | 4.822 | 4.758 | 4.760 | 1,459,662 | -0.05(-1.08%) |
Jun 24, 2005 | 4.945 | 4.951 | 4.804 | 4.812 | 1,620,135 | -0.16(-3.31%) |
Jun 23, 2005 | 5.034 | 5.062 | 4.975 | 4.977 | 2,132,372 | -0.06(-1.16%) |
Jun 22, 2005 | 5.140 | 5.140 | 4.995 | 5.035 | 2,295,501 | -0.10(-2.03%) |
Jun 21, 2005 | 5.105 | 5.152 | 5.105 | 5.140 | 1,549,463 | +0.05(+0.96%) |
Jun 20, 2005 | 5.081 | 5.096 | 5.040 | 5.091 | 1,265,714 | -0.01(-0.15%) |
Jun 17, 2005 | 5.098 | 5.135 | 5.061 | 5.098 | 1,842,777 | -0.05(-0.99%) |
Jun 16, 2005 | 5.087 | 5.158 | 5.061 | 5.149 | 1,335,854 | +0.06(+1.22%) |
Jun 15, 2005 | 5.138 | 5.153 | 5.069 | 5.087 | 1,704,622 | -0.03(-0.61%) |
Jun 14, 2005 | 5.155 | 5.276 | 5.096 | 5.118 | 1,974,025 | -0.05(-0.98%) |
Jun 13, 2005 | 5.072 | 5.199 | 5.035 | 5.169 | 2,781,170 | +0.08(+1.67%) |
Jun 10, 2005 | 4.931 | 5.140 | 4.931 | 5.084 | 2,433,656 | +0.13(+2.62%) |
Jun 09, 2005 | 4.968 | 4.968 | 4.908 | 4.954 | 1,241,271 | -0.03(-0.68%) |
Jun 08, 2005 | 4.997 | 5.058 | 4.981 | 4.988 | 1,593,035 | +0.01(+0.15%) |
Jun 07, 2005 | 5.004 | 5.065 | 4.971 | 4.981 | 846,466 | +0.03(+0.59%) |
Jun 06, 2005 | 4.937 | 4.964 | 4.912 | 4.951 | 785,890 | -0.01(-0.15%) |
Jun 03, 2005 | 4.973 | 5.023 | 4.890 | 4.959 | 2,156,815 | -0.03(-0.66%) |
Jun 02, 2005 | 5.058 | 5.058 | 4.987 | 4.992 | 1,955,427 | -0.09(-1.76%) |
Jun 01, 2005 | 5.030 | 5.102 | 4.980 | 5.081 | 1,563,810 | +0.05(+1.01%) |
May 31, 2005 | 5.034 | 5.049 | 5.000 | 5.030 | 970,274 | -0.00(-0.07%) |
May 27, 2005 | 5.035 | 5.049 | 5.008 | 5.034 | 1,934,172 | -0.00(-0.02%) |
May 26, 2005 | 4.940 | 5.043 | 4.936 | 5.035 | 1,782,202 | +0.10(+1.98%) |
May 25, 2005 | 4.955 | 4.967 | 4.916 | 4.937 | 1,566,998 | +0.00(+0.04%) |
May 24, 2005 | 4.959 | 4.964 | 4.902 | 4.935 | 1,879,442 | -0.07(-1.35%) |
May 23, 2005 | 4.948 | 5.020 | 4.943 | 5.003 | 2,577,125 | +0.08(+1.57%) |
May 20, 2005 | 4.819 | 4.933 | 4.813 | 4.926 | 2,655,236 | +0.11(+2.25%) |
May 19, 2005 | 4.830 | 4.834 | 4.792 | 4.818 | 1,717,375 | -0.01(-0.23%) |
May 18, 2005 | 4.696 | 4.871 | 4.696 | 4.829 | 1,987,840 | +0.15(+3.24%) |
May 17, 2005 | 4.661 | 4.678 | 4.617 | 4.678 | 1,627,574 | -0.00(-0.08%) |
May 16, 2005 | 4.608 | 4.681 | 4.559 | 4.681 | 1,594,098 | +0.09(+2.05%) |
May 13, 2005 | 4.633 | 4.644 | 4.565 | 4.587 | 3,440,595 | -0.03(-0.59%) |
May 12, 2005 | 4.771 | 4.791 | 4.614 | 4.615 | 2,677,022 | -0.16(-3.37%) |
May 11, 2005 | 4.799 | 4.813 | 4.725 | 4.775 | 2,198,261 | +0.01(+0.24%) |
May 10, 2005 | 4.819 | 4.832 | 4.744 | 4.764 | 1,437,345 | -0.05(-1.04%) |
May 09, 2005 | 4.761 | 4.819 | 4.756 | 4.814 | 1,568,061 | +0.09(+1.87%) |
May 06, 2005 | 4.753 | 4.761 | 4.673 | 4.726 | 2,133,435 | +0.03(+0.56%) |
May 05, 2005 | 4.826 | 4.874 | 4.668 | 4.699 | 7,082,048 | -0.13(-2.63%) |
May 04, 2005 | 4.691 | 4.950 | 4.691 | 4.826 | 9,835,056 | +0.32(+7.08%) |
May 03, 2005 | 4.432 | 4.531 | 4.413 | 4.507 | 2,934,203 | +0.08(+1.70%) |
May 02, 2005 | 4.347 | 4.447 | 4.320 | 4.432 | 2,896,476 | +0.13(+3.02%) |
Apr 29, 2005 | 4.279 | 4.340 | 4.279 | 4.302 | 3,255,680 | +0.04(+1.04%) |
Apr 28, 2005 | 4.220 | 4.332 | 4.220 | 4.258 | 3,745,068 | -0.03(-0.68%) |
Apr 27, 2005 | 4.305 | 4.323 | 4.244 | 4.287 | 2,319,413 | -0.02(-0.42%) |
Apr 26, 2005 | 4.328 | 4.383 | 4.304 | 4.305 | 4,151,563 | -0.01(-0.30%) |
Apr 25, 2005 | 4.399 | 4.403 | 4.316 | 4.318 | 4,005,438 | -0.07(-1.61%) |
Apr 22, 2005 | 4.432 | 4.441 | 4.352 | 4.389 | 3,436,876 | -0.14(-3.00%) |
Apr 21, 2005 | 4.465 | 4.548 | 4.423 | 4.524 | 2,444,815 | +0.13(+3.07%) |
Apr 20, 2005 | 4.481 | 4.505 | 4.389 | 4.390 | 2,529,302 | -0.09(-2.04%) |
Apr 19, 2005 | 4.470 | 4.487 | 4.394 | 4.481 | 2,786,484 | +0.10(+2.36%) |
Apr 18, 2005 | 4.275 | 4.399 | 4.275 | 4.377 | 3,171,193 | +0.10(+2.40%) |
Apr 15, 2005 | 4.339 | 4.364 | 4.262 | 4.275 | 3,797,673 | -0.05(-1.24%) |
Apr 14, 2005 | 4.414 | 4.474 | 4.312 | 4.328 | 4,703,121 | -0.08(-1.71%) |
Apr 13, 2005 | 4.488 | 4.506 | 4.402 | 4.404 | 6,489,043 | +0.06(+1.41%) |
Apr 12, 2005 | 4.419 | 4.437 | 4.225 | 4.343 | 9,689,993 | -0.12(-2.74%) |
Apr 11, 2005 | 4.637 | 4.638 | 4.465 | 4.465 | 4,103,209 | -0.19(-3.99%) |
Apr 08, 2005 | 4.687 | 4.700 | 4.646 | 4.650 | 1,557,434 | -0.04(-0.78%) |
Apr 07, 2005 | 4.644 | 4.701 | 4.642 | 4.687 | 997,905 | +0.02(+0.42%) |
Apr 06, 2005 | 4.629 | 4.695 | 4.629 | 4.667 | 1,261,994 | +0.05(+1.06%) |
Apr 05, 2005 | 4.549 | 4.673 | 4.549 | 4.618 | 2,142,468 | +0.07(+1.53%) |
Apr 04, 2005 | 4.540 | 4.564 | 4.458 | 4.549 | 1,223,204 | +0.00(+0.10%) |
Apr 01, 2005 | 4.598 | 4.644 | 4.524 | 4.544 | 1,830,556 | -0.04(-0.80%) |
Mar 31, 2005 | 4.592 | 4.596 | 4.529 | 4.581 | 2,014,409 | -0.00(-0.04%) |
Mar 30, 2005 | 4.541 | 4.583 | 4.532 | 4.583 | 2,657,362 | +0.04(+0.91%) |
Mar 29, 2005 | 4.625 | 4.631 | 4.537 | 4.541 | 2,340,136 | -0.08(-1.81%) |
Mar 28, 2005 | 4.664 | 4.664 | 4.615 | 4.625 | 3,392,241 | -0.04(-0.85%) |
Mar 24, 2005 | 4.659 | 4.771 | 4.659 | 4.664 | 2,387,428 | -0.02(-0.38%) |
Mar 23, 2005 | 4.745 | 4.782 | 4.672 | 4.682 | 2,388,490 | -0.09(-1.82%) |
Mar 22, 2005 | 4.751 | 4.859 | 4.747 | 4.769 | 1,429,374 | -0.00(-0.10%) |
Mar 21, 2005 | 4.715 | 4.815 | 4.691 | 4.774 | 1,856,593 | +0.02(+0.50%) |
Mar 18, 2005 | 4.776 | 4.796 | 4.712 | 4.750 | 2,104,209 | -0.03(-0.67%) |
Mar 17, 2005 | 4.808 | 4.837 | 4.743 | 4.782 | 1,635,545 | -0.04(-0.82%) |
Mar 16, 2005 | 4.724 | 4.887 | 4.724 | 4.822 | 4,436,907 | -0.16(-3.21%) |
Mar 15, 2005 | 4.995 | 5.048 | 4.968 | 4.981 | 868,252 | -0.01(-0.23%) |
Mar 14, 2005 | 4.935 | 5.003 | 4.916 | 4.993 | 1,207,263 | +0.04(+0.89%) |
Mar 11, 2005 | 4.865 | 4.979 | 4.865 | 4.949 | 1,208,858 | +0.07(+1.37%) |
Mar 10, 2005 | 4.846 | 4.922 | 4.846 | 4.882 | 1,273,684 | -0.00(-0.06%) |
Mar 09, 2005 | 4.848 | 4.908 | 4.801 | 4.885 | 2,242,365 | +0.01(+0.27%) |
Mar 08, 2005 | 4.969 | 4.978 | 4.850 | 4.871 | 2,121,745 | -0.06(-1.20%) |
Mar 07, 2005 | 4.921 | 4.939 | 4.917 | 4.931 | 1,833,213 | +0.00(+0.08%) |
Mar 04, 2005 | 5.017 | 5.039 | 4.908 | 4.927 | 2,922,513 | -0.09(-1.76%) |
Mar 03, 2005 | 5.029 | 5.078 | 5.007 | 5.015 | 4,018,190 | -0.00(-0.09%) |
Mar 02, 2005 | 5.015 | 5.020 | 4.854 | 5.020 | 6,365,235 | -0.07(-1.30%) |
Mar 01, 2005 | 4.973 | 5.086 | 4.973 | 5.086 | 3,185,540 | +0.12(+2.46%) |
Feb 28, 2005 | 4.964 | 4.990 | 4.934 | 4.964 | 1,230,112 | +0.00(+0.00%) |
Feb 25, 2005 | 4.962 | 4.977 | 4.954 | 4.964 | 1,043,071 | +0.00(+0.06%) |
Feb 24, 2005 | 4.940 | 4.965 | 4.898 | 4.961 | 876,222 | +0.00(+0.06%) |
Feb 23, 2005 | 4.846 | 4.978 | 4.842 | 4.958 | 1,775,825 | +0.12(+2.55%) |
Feb 22, 2005 | 4.973 | 4.973 | 4.835 | 4.835 | 1,599,412 | -0.14(-2.78%) |
Feb 18, 2005 | 4.967 | 4.987 | 4.950 | 4.973 | 1,679,117 | +0.01(+0.13%) |
Feb 17, 2005 | 5.001 | 5.013 | 4.966 | 4.966 | 1,517,581 | -0.03(-0.70%) |
Feb 16, 2005 | 4.978 | 5.011 | 4.950 | 5.001 | 780,576 | +0.00(+0.00%) |
Feb 15, 2005 | 4.991 | 5.043 | 4.986 | 5.001 | 1,266,776 | +0.04(+0.76%) |
Feb 14, 2005 | 5.011 | 5.011 | 4.954 | 4.964 | 795,986 | -0.03(-0.60%) |
Feb 11, 2005 | 4.968 | 5.011 | 4.934 | 4.994 | 1,674,866 | +0.03(+0.53%) |
Feb 10, 2005 | 4.951 | 4.973 | 4.938 | 4.967 | 1,572,843 | +0.05(+0.99%) |
Feb 09, 2005 | 5.081 | 5.118 | 4.917 | 4.918 | 2,291,782 | -0.14(-2.84%) |
Feb 08, 2005 | 5.026 | 5.062 | 5.013 | 5.062 | 1,311,943 | +0.01(+0.26%) |
Feb 07, 2005 | 4.968 | 5.049 | 4.902 | 5.049 | 1,983,589 | +0.10(+2.02%) |
Feb 04, 2005 | 5.062 | 5.062 | 4.865 | 4.950 | 3,151,532 | -0.06(-1.22%) |
Feb 03, 2005 | 5.092 | 5.101 | 4.987 | 5.011 | 2,364,579 | -0.08(-1.59%) |
Feb 02, 2005 | 5.097 | 5.109 | 5.058 | 5.092 | 1,207,263 | -0.02(-0.35%) |
Feb 01, 2005 | 5.072 | 5.123 | 5.060 | 5.109 | 1,974,025 | +0.06(+1.14%) |
Jan 31, 2005 | 4.994 | 5.053 | 4.978 | 5.052 | 1,491,544 | +0.08(+1.65%) |
Jan 28, 2005 | 4.971 | 4.980 | 4.898 | 4.970 | 1,176,444 | -0.03(-0.51%) |
Jan 27, 2005 | 4.969 | 5.002 | 4.925 | 4.996 | 1,154,127 | +0.03(+0.63%) |
Jan 26, 2005 | 4.978 | 5.007 | 4.930 | 4.965 | 1,241,802 | -0.00(-0.04%) |
Jan 25, 2005 | 4.936 | 5.027 | 4.936 | 4.966 | 1,609,508 | +0.03(+0.51%) |
Jan 24, 2005 | 4.912 | 4.987 | 4.898 | 4.941 | 2,334,822 | +0.04(+0.88%) |
Jan 21, 2005 | 4.990 | 5.003 | 4.865 | 4.898 | 2,727,502 | -0.09(-1.77%) |
Jan 20, 2005 | 5.058 | 5.077 | 4.974 | 4.986 | 2,277,435 | -0.09(-1.78%) |
Jan 19, 2005 | 5.083 | 5.120 | 5.070 | 5.077 | 1,800,268 | -0.01(-0.13%) |
Jan 18, 2005 | 5.058 | 5.114 | 5.021 | 5.083 | 1,875,191 | +0.02(+0.35%) |
Jan 14, 2005 | 5.013 | 5.074 | 4.989 | 5.065 | 1,982,527 | +0.05(+1.01%) |
Jan 13, 2005 | 4.884 | 5.045 | 4.874 | 5.014 | 4,219,047 | +0.13(+2.68%) |
Jan 12, 2005 | 4.838 | 4.890 | 4.822 | 4.884 | 1,424,592 | +0.05(+0.97%) |
Jan 11, 2005 | 4.832 | 4.841 | 4.809 | 4.837 | 1,275,278 | -0.00(-0.06%) |
Jan 10, 2005 | 4.802 | 4.870 | 4.802 | 4.839 | 1,025,536 | +0.00(+0.04%) |
Jan 07, 2005 | 4.846 | 4.865 | 4.822 | 4.838 | 1,754,039 | -0.02(-0.37%) |
Jan 06, 2005 | 4.832 | 4.874 | 4.818 | 4.855 | 810,333 | +0.04(+0.78%) |
Jan 05, 2005 | 4.873 | 4.902 | 4.818 | 4.818 | 1,354,452 | -0.08(-1.61%) |
Jan 04, 2005 | 4.995 | 5.001 | 4.863 | 4.897 | 2,182,320 | -0.10(-1.96%) |
Jan 03, 2005 | 5.114 | 5.128 | 4.982 | 4.995 | 1,378,363 | -0.10(-2.01%) |
Dec 31, 2004 | 5.091 | 5.145 | 5.058 | 5.097 | 896,946 | +0.01(+0.13%) |
Dec 30, 2004 | 5.072 | 5.091 | 5.036 | 5.091 | 1,083,986 | +0.01(+0.17%) |
Dec 29, 2004 | 5.072 | 5.096 | 5.048 | 5.082 | 960,709 | +0.00(+0.02%) |
Dec 28, 2004 | 4.973 | 5.081 | 4.973 | 5.081 | 1,340,636 | +0.09(+1.89%) |
Dec 27, 2004 | 4.950 | 5.001 | 4.950 | 4.987 | 1,118,525 | +0.05(+0.93%) |
Dec 23, 2004 | 4.950 | 4.963 | 4.925 | 4.941 | 776,325 | -0.02(-0.44%) |
Dec 22, 2004 | 4.933 | 4.997 | 4.933 | 4.963 | 1,732,253 | +0.02(+0.36%) |
Dec 21, 2004 | 4.827 | 4.945 | 4.808 | 4.945 | 1,780,607 | +0.14(+2.84%) |
Dec 20, 2004 | 4.841 | 4.902 | 4.806 | 4.808 | 1,852,342 | -0.02(-0.49%) |
Dec 17, 2004 | 4.771 | 4.832 | 4.764 | 4.832 | 1,578,688 | +0.04(+0.86%) |
Dec 16, 2004 | 4.790 | 4.837 | 4.763 | 4.790 | 1,192,917 | -0.02(-0.47%) |
Dec 15, 2004 | 4.687 | 4.813 | 4.681 | 4.813 | 1,220,548 | +0.13(+2.69%) |
Dec 14, 2004 | 4.686 | 4.703 | 4.657 | 4.687 | 1,102,584 | +0.01(+0.18%) |
Dec 13, 2004 | 4.644 | 4.686 | 4.586 | 4.679 | 899,071 | +0.03(+0.57%) |
Dec 10, 2004 | 4.695 | 4.695 | 4.602 | 4.652 | 1,076,547 | -0.06(-1.22%) |
Dec 09, 2004 | 4.658 | 4.729 | 4.601 | 4.710 | 994,186 | +0.04(+0.85%) |
Dec 08, 2004 | 4.625 | 4.718 | 4.624 | 4.670 | 1,373,050 | +0.07(+1.47%) |
Dec 07, 2004 | 4.680 | 4.686 | 4.600 | 4.602 | 1,004,813 | -0.08(-1.67%) |
Dec 06, 2004 | 4.762 | 4.762 | 4.674 | 4.680 | 1,392,710 | -0.11(-2.20%) |
Dec 03, 2004 | 4.720 | 4.791 | 4.711 | 4.786 | 1,012,252 | +0.04(+0.89%) |
Dec 02, 2004 | 4.771 | 4.776 | 4.708 | 4.743 | 1,232,238 | -0.04(-0.90%) |
Dec 01, 2004 | 4.724 | 4.809 | 4.724 | 4.787 | 1,192,917 | +0.08(+1.62%) |
Nov 30, 2004 | 4.705 | 4.757 | 4.658 | 4.710 | 2,977,775 | -0.09(-1.88%) |
Nov 29, 2004 | 4.852 | 4.852 | 4.761 | 4.801 | 1,051,042 | -0.03(-0.66%) |
Nov 26, 2004 | 4.813 | 4.859 | 4.813 | 4.833 | 481,949 | +0.02(+0.31%) |
Nov 24, 2004 | 4.773 | 4.825 | 4.771 | 4.818 | 878,348 | +0.05(+1.03%) |
Nov 23, 2004 | 4.733 | 4.769 | 4.690 | 4.769 | 1,184,415 | +0.02(+0.50%) |
Nov 22, 2004 | 4.648 | 4.754 | 4.634 | 4.745 | 1,480,917 | +0.09(+1.86%) |
Nov 19, 2004 | 4.752 | 4.761 | 4.653 | 4.659 | 1,555,840 | -0.13(-2.62%) |
Nov 18, 2004 | 4.774 | 4.807 | 4.733 | 4.784 | 896,414 | -0.00(-0.04%) |
Nov 17, 2004 | 4.752 | 4.822 | 4.750 | 4.786 | 1,078,141 | +0.05(+0.97%) |
Nov 16, 2004 | 4.757 | 4.780 | 4.735 | 4.740 | 834,244 | -0.06(-1.20%) |
Nov 15, 2004 | 4.810 | 4.854 | 4.752 | 4.797 | 2,173,818 | -0.02(-0.35%) |
Nov 12, 2004 | 4.775 | 4.814 | 4.753 | 4.814 | 1,513,862 | +0.03(+0.61%) |
Nov 11, 2004 | 4.710 | 4.795 | 4.680 | 4.785 | 1,444,253 | +0.09(+1.92%) |
Nov 10, 2004 | 4.683 | 4.726 | 4.658 | 4.694 | 1,560,091 | -0.01(-0.12%) |
Nov 09, 2004 | 4.705 | 4.709 | 4.621 | 4.700 | 2,510,173 | +0.02(+0.32%) |
Nov 08, 2004 | 4.666 | 4.709 | 4.664 | 4.685 | 2,255,117 | +0.02(+0.42%) |
Nov 05, 2004 | 4.597 | 4.681 | 4.597 | 4.665 | 2,239,708 | +0.10(+2.23%) |
Nov 04, 2004 | 4.503 | 4.583 | 4.480 | 4.564 | 1,907,073 | +0.06(+1.34%) |
Nov 03, 2004 | 4.479 | 4.530 | 4.461 | 4.503 | 2,267,870 | +0.08(+1.87%) |
Nov 02, 2004 | 4.404 | 4.469 | 4.385 | 4.421 | 2,274,778 | +0.01(+0.26%) |
Nov 01, 2004 | 4.364 | 4.436 | 4.306 | 4.409 | 2,713,686 | +0.05(+1.04%) |
Oct 29, 2004 | 4.428 | 4.429 | 4.338 | 4.364 | 3,239,739 | -0.06(-1.45%) |
Oct 28, 2004 | 4.400 | 4.460 | 4.366 | 4.428 | 4,295,032 | +0.00(+0.04%) |
Oct 27, 2004 | 4.242 | 4.432 | 4.223 | 4.426 | 5,286,030 | +0.14(+3.36%) |
Oct 26, 2004 | 4.107 | 4.319 | 4.104 | 4.282 | 7,788,764 | +0.21(+5.15%) |
Oct 25, 2004 | 3.905 | 4.126 | 3.877 | 4.073 | 9,168,191 | +0.25(+6.57%) |
Oct 22, 2004 | 3.769 | 3.838 | 3.764 | 3.821 | 2,636,107 | +0.05(+1.20%) |
Oct 21, 2004 | 3.759 | 3.817 | 3.717 | 3.776 | 2,371,487 | +0.01(+0.38%) |
Oct 20, 2004 | 3.783 | 3.815 | 3.721 | 3.762 | 3,400,743 | -0.02(-0.57%) |
Oct 19, 2004 | 3.839 | 3.878 | 3.770 | 3.784 | 2,214,202 | -0.05(-1.30%) |
Oct 18, 2004 | 3.850 | 3.874 | 3.807 | 3.834 | 1,417,153 | -0.03(-0.68%) |
Oct 15, 2004 | 3.811 | 3.900 | 3.746 | 3.860 | 4,355,077 | +0.07(+1.76%) |
Oct 14, 2004 | 3.929 | 3.930 | 3.754 | 3.793 | 5,341,292 | -0.17(-4.25%) |
Oct 13, 2004 | 4.058 | 4.091 | 3.956 | 3.961 | 1,314,599 | -0.09(-2.32%) |
Oct 12, 2004 | 4.054 | 4.065 | 3.995 | 4.056 | 1,364,016 | -0.01(-0.19%) |
Oct 11, 2004 | 4.076 | 4.093 | 4.056 | 4.063 | 645,078 | -0.00(-0.09%) |
Oct 08, 2004 | 4.065 | 4.101 | 4.046 | 4.067 | 1,331,072 | -0.01(-0.16%) |
Oct 07, 2004 | 4.146 | 4.155 | 4.063 | 4.073 | 2,672,771 | -0.07(-1.66%) |
Oct 06, 2004 | 4.225 | 4.225 | 4.126 | 4.142 | 3,908,729 | -0.09(-2.03%) |
Oct 05, 2004 | 4.253 | 4.263 | 4.200 | 4.228 | 1,551,057 | -0.03(-0.69%) |
Oct 04, 2004 | 4.296 | 4.305 | 4.248 | 4.257 | 2,322,070 | -0.00(-0.02%) |
Oct 01, 2004 | 4.163 | 4.284 | 4.163 | 4.258 | 4,953,395 | +0.18(+4.53%) |
Sep 30, 2004 | 3.924 | 4.083 | 3.921 | 4.073 | 3,404,994 | +0.14(+3.69%) |
Sep 29, 2004 | 3.897 | 3.943 | 3.892 | 3.929 | 2,078,704 | +0.04(+1.09%) |
Sep 28, 2004 | 3.904 | 3.916 | 3.833 | 3.886 | 3,402,337 | -0.02(-0.46%) |
Sep 27, 2004 | 4.030 | 4.030 | 3.898 | 3.904 | 2,544,712 | -0.13(-3.24%) |
Sep 24, 2004 | 4.024 | 4.053 | 4.023 | 4.035 | 1,216,297 | +0.01(+0.28%) |
Sep 23, 2004 | 4.079 | 4.079 | 4.023 | 4.024 | 2,107,929 | -0.06(-1.52%) |
Sep 22, 2004 | 4.110 | 4.110 | 4.059 | 4.086 | 1,760,416 | -0.03(-0.71%) |
Sep 21, 2004 | 4.074 | 4.130 | 4.067 | 4.115 | 1,192,385 | +0.05(+1.25%) |
Sep 20, 2004 | 4.047 | 4.084 | 4.024 | 4.064 | 1,425,124 | -0.01(-0.16%) |
Sep 17, 2004 | 4.039 | 4.126 | 4.034 | 4.071 | 1,448,504 | +0.04(+0.98%) |
Sep 16, 2004 | 4.030 | 4.035 | 3.995 | 4.031 | 1,709,936 | +0.01(+0.26%) |
Sep 15, 2004 | 4.112 | 4.112 | 3.980 | 4.021 | 4,765,823 | -0.10(-2.38%) |
Sep 14, 2004 | 4.164 | 4.166 | 4.090 | 4.119 | 1,819,397 | -0.05(-1.08%) |
Sep 13, 2004 | 4.186 | 4.243 | 4.148 | 4.164 | 2,072,859 | +0.00(+0.02%) |
Sep 10, 2004 | 4.201 | 4.201 | 4.094 | 4.163 | 2,484,668 | -0.06(-1.34%) |
Sep 09, 2004 | 4.244 | 4.258 | 4.167 | 4.219 | 1,746,069 | -0.03(-0.73%) |
Sep 08, 2004 | 4.301 | 4.301 | 4.236 | 4.250 | 1,530,334 | -0.05(-1.07%) |
Sep 07, 2004 | 4.228 | 4.308 | 4.228 | 4.296 | 1,413,433 | +0.08(+1.97%) |
Sep 03, 2004 | 4.251 | 4.253 | 4.186 | 4.214 | 1,415,028 | -0.04(-0.86%) |
Sep 02, 2004 | 4.178 | 4.256 | 4.160 | 4.250 | 3,100,521 | +0.03(+0.78%) |
Sep 01, 2004 | 4.206 | 4.258 | 4.193 | 4.217 | 1,803,456 | +0.01(+0.18%) |
Aug 31, 2004 | 4.228 | 4.265 | 4.193 | 4.210 | 1,878,379 | -0.03(-0.62%) |
Aug 30, 2004 | 4.281 | 4.287 | 4.202 | 4.236 | 1,496,858 | -0.07(-1.57%) |
Aug 27, 2004 | 4.282 | 4.305 | 4.262 | 4.304 | 657,299 | +0.02(+0.51%) |
Aug 26, 2004 | 4.244 | 4.312 | 4.228 | 4.282 | 1,534,585 | +0.02(+0.42%) |
Aug 25, 2004 | 4.217 | 4.297 | 4.186 | 4.264 | 1,505,891 | +0.02(+0.58%) |
Aug 24, 2004 | 4.226 | 4.256 | 4.209 | 4.240 | 1,402,275 | +0.04(+0.90%) |
Aug 23, 2004 | 4.234 | 4.277 | 4.185 | 4.202 | 1,243,928 | -0.05(-1.06%) |
Aug 20, 2004 | 4.232 | 4.263 | 4.177 | 4.248 | 2,258,837 | +0.02(+0.38%) |
Aug 19, 2004 | 4.312 | 4.312 | 4.165 | 4.232 | 1,963,397 | -0.08(-1.88%) |
Aug 18, 2004 | 4.319 | 4.319 | 4.262 | 4.312 | 1,826,836 | -0.03(-0.67%) |
Aug 17, 2004 | 4.414 | 4.420 | 4.329 | 4.342 | 1,051,573 | -0.02(-0.37%) |
Aug 16, 2004 | 4.197 | 4.387 | 4.194 | 4.358 | 2,383,708 | +0.18(+4.18%) |
Aug 13, 2004 | 4.230 | 4.277 | 4.167 | 4.183 | 1,373,050 | -0.06(-1.44%) |
Aug 12, 2004 | 4.312 | 4.312 | 4.235 | 4.244 | 1,246,053 | -0.07(-1.59%) |
Aug 11, 2004 | 4.333 | 4.347 | 4.260 | 4.312 | 2,947,488 | -0.07(-1.53%) |
Aug 10, 2004 | 4.234 | 4.386 | 4.234 | 4.379 | 2,045,228 | +0.15(+3.58%) |
Aug 09, 2004 | 4.263 | 4.301 | 4.226 | 4.228 | 2,371,487 | +0.02(+0.51%) |
Aug 06, 2004 | 4.297 | 4.297 | 4.196 | 4.206 | 2,161,597 | -0.11(-2.66%) |
Aug 05, 2004 | 4.462 | 4.469 | 4.321 | 4.321 | 2,411,339 | -0.14(-3.16%) |
Aug 04, 2004 | 4.384 | 4.479 | 4.328 | 4.462 | 3,057,480 | +0.08(+1.80%) |
Aug 03, 2004 | 4.568 | 4.569 | 4.383 | 4.383 | 4,949,675 | -0.18(-4.04%) |