Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.525 | 5.727 | 5.525 | 5.647 | 41,197,828 | +0.16(+2.85%) |
Jul 28, 2005 | 5.420 | 5.500 | 5.395 | 5.490 | 15,456,160 | +0.07(+1.37%) |
Jul 27, 2005 | 5.348 | 5.424 | 5.346 | 5.416 | 19,306,250 | +0.02(+0.32%) |
Jul 26, 2005 | 5.397 | 5.450 | 5.374 | 5.399 | 14,651,733 | +0.01(+0.26%) |
Jul 25, 2005 | 5.438 | 5.438 | 5.333 | 5.385 | 16,725,573 | -0.05(-0.89%) |
Jul 22, 2005 | 5.464 | 5.487 | 5.370 | 5.433 | 11,699,067 | -0.02(-0.33%) |
Jul 21, 2005 | 5.479 | 5.492 | 5.312 | 5.451 | 23,160,990 | -0.02(-0.39%) |
Jul 20, 2005 | 5.500 | 5.519 | 5.461 | 5.473 | 26,341,500 | -0.02(-0.45%) |
Jul 19, 2005 | 5.463 | 5.531 | 5.444 | 5.498 | 16,288,486 | +0.07(+1.20%) |
Jul 18, 2005 | 5.444 | 5.514 | 5.427 | 5.432 | 13,740,358 | -0.02(-0.39%) |
Jul 15, 2005 | 5.404 | 5.499 | 5.381 | 5.454 | 24,551,300 | +0.07(+1.26%) |
Jul 14, 2005 | 5.387 | 5.455 | 5.371 | 5.386 | 33,567,392 | -0.01(-0.25%) |
Jul 13, 2005 | 5.420 | 5.532 | 5.375 | 5.400 | 35,813,280 | +0.02(+0.46%) |
Jul 12, 2005 | 5.387 | 5.387 | 5.302 | 5.375 | 21,119,698 | -0.02(-0.30%) |
Jul 11, 2005 | 5.388 | 5.428 | 5.321 | 5.391 | 23,105,192 | +0.02(+0.38%) |
Jul 08, 2005 | 5.210 | 5.402 | 5.173 | 5.370 | 27,257,524 | +0.14(+2.73%) |
Jul 07, 2005 | 5.118 | 5.259 | 5.118 | 5.228 | 28,308,394 | +0.03(+0.63%) |
Jul 06, 2005 | 5.230 | 5.233 | 5.116 | 5.195 | 41,421,020 | -0.18(-3.39%) |
Jul 05, 2005 | 5.300 | 5.397 | 5.229 | 5.377 | 30,893,720 | +0.10(+1.86%) |
Jul 01, 2005 | 5.260 | 5.315 | 5.231 | 5.279 | 23,142,390 | +0.01(+0.20%) |
Jun 30, 2005 | 5.202 | 5.310 | 5.200 | 5.269 | 41,732,560 | +0.08(+1.52%) |
Jun 29, 2005 | 5.184 | 5.204 | 5.136 | 5.190 | 12,187,303 | +0.01(+0.15%) |
Jun 28, 2005 | 5.112 | 5.214 | 5.100 | 5.182 | 18,143,782 | +0.07(+1.40%) |
Jun 27, 2005 | 5.083 | 5.150 | 5.042 | 5.111 | 21,352,192 | +0.04(+0.76%) |
Jun 24, 2005 | 5.165 | 5.193 | 5.014 | 5.072 | 30,921,618 | -0.09(-1.75%) |
Jun 23, 2005 | 5.283 | 5.290 | 5.153 | 5.162 | 29,921,898 | -0.10(-1.99%) |
Jun 22, 2005 | 5.358 | 5.358 | 5.231 | 5.267 | 43,085,672 | -0.09(-1.59%) |
Jun 21, 2005 | 5.391 | 5.414 | 5.322 | 5.352 | 23,193,540 | -0.04(-0.67%) |
Jun 20, 2005 | 5.330 | 5.414 | 5.296 | 5.389 | 17,604,398 | +0.04(+0.84%) |
Jun 17, 2005 | 5.440 | 5.469 | 5.339 | 5.344 | 39,072,836 | -0.06(-1.05%) |
Jun 16, 2005 | 5.370 | 5.442 | 5.308 | 5.401 | 21,570,736 | +0.04(+0.69%) |
Jun 15, 2005 | 5.250 | 5.366 | 5.186 | 5.364 | 45,931,392 | +0.14(+2.65%) |
Jun 14, 2005 | 5.197 | 5.276 | 5.197 | 5.225 | 30,842,572 | +0.05(+0.91%) |
Jun 13, 2005 | 5.081 | 5.178 | 5.070 | 5.178 | 38,900,792 | +0.09(+1.84%) |
Jun 10, 2005 | 5.083 | 5.151 | 5.038 | 5.084 | 31,479,602 | +0.02(+0.42%) |
Jun 09, 2005 | 5.038 | 5.070 | 4.990 | 5.063 | 40,012,108 | +0.04(+0.75%) |
Jun 08, 2005 | 5.160 | 5.179 | 5.007 | 5.025 | 26,834,386 | -0.13(-2.45%) |
Jun 07, 2005 | 5.060 | 5.211 | 5.038 | 5.151 | 31,674,898 | +0.10(+1.92%) |
Jun 06, 2005 | 4.948 | 5.056 | 4.921 | 5.054 | 30,851,870 | -0.01(-0.19%) |
Jun 03, 2005 | 5.133 | 5.136 | 5.035 | 5.063 | 20,110,676 | -0.05(-0.89%) |
Jun 02, 2005 | 5.071 | 5.124 | 5.045 | 5.109 | 17,074,314 | +0.02(+0.46%) |
Jun 01, 2005 | 4.969 | 5.113 | 4.908 | 5.086 | 33,911,484 | +0.09(+1.72%) |
May 31, 2005 | 4.949 | 5.000 | 4.841 | 5.000 | 76,634,464 | +0.07(+1.48%) |
May 27, 2005 | 4.879 | 4.951 | 4.870 | 4.927 | 17,288,208 | +0.04(+0.79%) |
May 26, 2005 | 4.890 | 4.903 | 4.821 | 4.888 | 33,520,894 | +0.03(+0.58%) |
May 25, 2005 | 4.910 | 4.918 | 4.773 | 4.859 | 17,650,898 | -0.00(-0.02%) |
May 24, 2005 | 4.952 | 4.952 | 4.818 | 4.860 | 17,492,802 | -0.06(-1.24%) |
May 23, 2005 | 4.912 | 4.944 | 4.878 | 4.921 | 29,801,000 | +0.07(+1.51%) |
May 20, 2005 | 4.846 | 4.871 | 4.782 | 4.848 | 19,162,104 | -0.01(-0.30%) |
May 19, 2005 | 4.786 | 4.883 | 4.786 | 4.863 | 21,854,378 | +0.08(+1.67%) |
May 18, 2005 | 4.706 | 4.787 | 4.654 | 4.783 | 30,219,488 | +0.09(+1.81%) |
May 17, 2005 | 4.657 | 4.706 | 4.612 | 4.698 | 15,781,650 | +0.05(+1.04%) |
May 16, 2005 | 4.576 | 4.662 | 4.564 | 4.650 | 13,884,504 | +0.09(+2.06%) |
May 13, 2005 | 4.592 | 4.627 | 4.515 | 4.556 | 28,499,038 | -0.04(-0.79%) |
May 12, 2005 | 4.783 | 4.788 | 4.535 | 4.592 | 43,071,724 | -0.18(-3.75%) |
May 11, 2005 | 4.724 | 4.775 | 4.645 | 4.771 | 20,440,818 | +0.06(+1.33%) |
May 10, 2005 | 4.677 | 4.723 | 4.630 | 4.708 | 26,987,830 | +0.00(+0.05%) |
May 09, 2005 | 4.655 | 4.706 | 4.603 | 4.706 | 19,831,684 | +0.04(+0.76%) |
May 06, 2005 | 4.706 | 4.725 | 4.615 | 4.670 | 22,403,062 | +0.00(+0.07%) |
May 05, 2005 | 4.697 | 4.731 | 4.618 | 4.667 | 23,240,038 | -0.05(-1.13%) |
May 04, 2005 | 4.686 | 4.726 | 4.642 | 4.720 | 30,345,036 | +0.05(+1.03%) |
May 03, 2005 | 4.684 | 4.684 | 4.610 | 4.672 | 21,617,234 | +0.01(+0.22%) |
May 02, 2005 | 4.637 | 4.689 | 4.612 | 4.662 | 17,888,040 | +0.06(+1.25%) |
Apr 29, 2005 | 4.565 | 4.612 | 4.472 | 4.604 | 32,144,534 | +0.06(+1.21%) |
Apr 28, 2005 | 4.605 | 4.635 | 4.514 | 4.549 | 29,796,350 | -0.08(-1.71%) |
Apr 27, 2005 | 4.620 | 4.678 | 4.483 | 4.628 | 34,116,076 | +0.02(+0.39%) |
Apr 26, 2005 | 4.650 | 4.694 | 4.608 | 4.610 | 37,622,076 | -0.05(-1.00%) |
Apr 25, 2005 | 4.576 | 4.668 | 4.576 | 4.656 | 30,707,724 | +0.08(+1.82%) |
Apr 22, 2005 | 4.588 | 4.602 | 4.485 | 4.573 | 74,723,368 | -0.01(-0.24%) |
Apr 21, 2005 | 4.560 | 4.633 | 4.547 | 4.584 | 49,465,292 | +0.08(+1.70%) |
Apr 20, 2005 | 4.533 | 4.537 | 4.472 | 4.508 | 30,349,686 | -0.01(-0.21%) |
Apr 19, 2005 | 4.582 | 4.582 | 4.487 | 4.517 | 58,579,032 | -0.02(-0.55%) |
Apr 18, 2005 | 4.410 | 4.586 | 4.401 | 4.542 | 38,882,192 | +0.14(+3.27%) |
Apr 15, 2005 | 4.469 | 4.506 | 4.393 | 4.398 | 32,711,818 | -0.11(-2.37%) |
Apr 14, 2005 | 4.545 | 4.582 | 4.488 | 4.505 | 46,656,772 | -0.07(-1.47%) |
Apr 13, 2005 | 4.621 | 4.645 | 4.480 | 4.572 | 114,437,888 | -0.15(-3.28%) |
Apr 12, 2005 | 4.727 | 4.749 | 4.662 | 4.727 | 28,629,234 | -0.01(-0.27%) |
Apr 11, 2005 | 4.755 | 4.775 | 4.684 | 4.740 | 31,028,566 | -0.03(-0.60%) |
Apr 08, 2005 | 4.859 | 4.947 | 4.756 | 4.768 | 22,593,706 | -0.10(-2.07%) |
Apr 07, 2005 | 4.863 | 4.872 | 4.776 | 4.869 | 29,294,166 | +0.03(+0.57%) |
Apr 06, 2005 | 4.860 | 4.891 | 4.794 | 4.841 | 28,415,340 | -0.02(-0.46%) |
Apr 05, 2005 | 4.718 | 4.929 | 4.718 | 4.864 | 37,087,344 | +0.13(+2.74%) |
Apr 04, 2005 | 4.765 | 4.842 | 4.698 | 4.734 | 41,221,076 | -0.03(-0.67%) |
Apr 01, 2005 | 4.761 | 4.813 | 4.653 | 4.766 | 92,523,064 | +0.01(+0.18%) |
Mar 31, 2005 | 4.788 | 4.822 | 4.740 | 4.757 | 30,484,532 | -0.04(-0.86%) |
Mar 30, 2005 | 4.758 | 4.817 | 4.753 | 4.798 | 31,674,898 | +0.02(+0.34%) |
Mar 29, 2005 | 4.799 | 4.830 | 4.755 | 4.782 | 33,000,110 | -0.02(-0.50%) |
Mar 28, 2005 | 4.860 | 4.881 | 4.800 | 4.806 | 45,573,352 | -0.04(-0.89%) |
Mar 24, 2005 | 4.906 | 4.906 | 4.820 | 4.849 | 16,209,438 | -0.03(-0.63%) |
Mar 23, 2005 | 4.937 | 4.978 | 4.866 | 4.880 | 21,886,926 | -0.04(-0.75%) |
Mar 22, 2005 | 4.906 | 4.997 | 4.906 | 4.917 | 15,511,958 | -0.01(-0.24%) |
Mar 21, 2005 | 4.903 | 4.942 | 4.846 | 4.929 | 30,242,738 | +0.06(+1.13%) |
Mar 18, 2005 | 4.857 | 4.908 | 4.818 | 4.874 | 45,196,712 | -0.00(-0.02%) |
Mar 17, 2005 | 4.884 | 4.922 | 4.843 | 4.875 | 21,566,086 | -0.04(-0.74%) |
Mar 16, 2005 | 4.905 | 4.946 | 4.830 | 4.911 | 17,571,850 | -0.02(-0.45%) |
Mar 15, 2005 | 4.954 | 4.974 | 4.905 | 4.933 | 12,670,889 | +0.00(+0.00%) |
Mar 14, 2005 | 4.976 | 4.989 | 4.872 | 4.933 | 15,037,672 | -0.03(-0.64%) |
Mar 11, 2005 | 5.003 | 5.075 | 4.920 | 4.965 | 12,480,244 | -0.06(-1.11%) |
Mar 10, 2005 | 5.038 | 5.063 | 4.946 | 5.021 | 11,866,462 | -0.03(-0.66%) |
Mar 09, 2005 | 5.129 | 5.134 | 5.038 | 5.055 | 15,967,645 | -0.07(-1.41%) |
Mar 08, 2005 | 5.035 | 5.149 | 5.026 | 5.127 | 24,356,006 | +0.08(+1.57%) |
Mar 07, 2005 | 4.985 | 5.099 | 4.977 | 5.048 | 13,656,661 | +0.06(+1.26%) |
Mar 04, 2005 | 4.989 | 5.092 | 4.985 | 4.985 | 15,126,019 | +0.01(+0.26%) |
Mar 03, 2005 | 5.019 | 5.045 | 4.925 | 4.972 | 30,507,780 | -0.04(-0.86%) |
Mar 02, 2005 | 4.928 | 5.030 | 4.910 | 5.015 | 31,368,006 | +0.07(+1.32%) |
Mar 01, 2005 | 5.041 | 5.059 | 4.946 | 4.950 | 30,968,118 | -0.08(-1.57%) |
Feb 28, 2005 | 5.081 | 5.086 | 4.970 | 5.029 | 21,886,926 | -0.02(-0.39%) |
Feb 25, 2005 | 4.964 | 5.073 | 4.925 | 5.049 | 19,399,248 | +0.09(+1.89%) |
Feb 24, 2005 | 4.857 | 4.989 | 4.788 | 4.955 | 25,867,212 | +0.11(+2.22%) |
Feb 23, 2005 | 4.868 | 4.911 | 4.830 | 4.847 | 20,877,906 | -0.01(-0.28%) |
Feb 22, 2005 | 4.939 | 4.974 | 4.800 | 4.861 | 42,681,132 | -0.10(-1.99%) |
Feb 18, 2005 | 5.022 | 5.080 | 4.945 | 4.960 | 20,924,404 | -0.07(-1.47%) |
Feb 17, 2005 | 5.106 | 5.136 | 4.989 | 5.034 | 19,720,088 | -0.09(-1.83%) |
Feb 16, 2005 | 5.057 | 5.149 | 5.017 | 5.128 | 25,792,816 | +0.08(+1.65%) |
Feb 15, 2005 | 5.118 | 5.136 | 5.031 | 5.044 | 21,510,288 | -0.08(-1.53%) |
Feb 14, 2005 | 5.198 | 5.203 | 5.095 | 5.123 | 15,274,815 | -0.09(-1.68%) |
Feb 11, 2005 | 5.136 | 5.235 | 5.063 | 5.210 | 12,563,942 | +0.08(+1.61%) |
Feb 10, 2005 | 5.138 | 5.184 | 5.041 | 5.128 | 23,426,032 | -0.01(-0.13%) |
Feb 09, 2005 | 5.241 | 5.264 | 5.084 | 5.135 | 26,848,334 | -0.12(-2.26%) |
Feb 08, 2005 | 5.214 | 5.260 | 5.161 | 5.253 | 15,846,748 | +0.02(+0.44%) |
Feb 07, 2005 | 5.293 | 5.293 | 5.174 | 5.230 | 17,302,156 | -0.06(-1.04%) |
Feb 04, 2005 | 5.256 | 5.292 | 5.207 | 5.285 | 15,567,756 | +0.00(+0.00%) |
Feb 03, 2005 | 5.269 | 5.313 | 5.220 | 5.285 | 25,216,232 | +0.04(+0.82%) |
Feb 02, 2005 | 5.266 | 5.266 | 5.188 | 5.242 | 20,403,618 | -0.01(-0.13%) |
Feb 01, 2005 | 5.153 | 5.269 | 5.099 | 5.249 | 19,752,638 | +0.08(+1.48%) |
Jan 31, 2005 | 5.196 | 5.211 | 5.126 | 5.173 | 13,875,205 | +0.01(+0.20%) |
Jan 28, 2005 | 5.204 | 5.234 | 5.096 | 5.162 | 16,669,775 | -0.05(-1.02%) |
Jan 27, 2005 | 5.143 | 5.235 | 5.116 | 5.216 | 19,817,736 | +0.05(+1.00%) |
Jan 26, 2005 | 5.170 | 5.170 | 5.097 | 5.164 | 14,428,539 | +0.01(+0.28%) |
Jan 25, 2005 | 5.168 | 5.177 | 5.098 | 5.149 | 17,599,748 | -0.01(-0.22%) |
Jan 24, 2005 | 5.138 | 5.268 | 5.130 | 5.161 | 37,115,244 | +0.02(+0.33%) |
Jan 21, 2005 | 5.111 | 5.171 | 5.088 | 5.143 | 35,878,376 | +0.03(+0.66%) |
Jan 20, 2005 | 5.130 | 5.200 | 5.050 | 5.110 | 28,419,990 | +0.02(+0.42%) |
Jan 19, 2005 | 5.439 | 5.483 | 5.034 | 5.088 | 77,099,456 | -0.28(-5.19%) |
Jan 18, 2005 | 5.212 | 5.370 | 5.179 | 5.367 | 33,176,804 | +0.16(+3.09%) |
Jan 14, 2005 | 5.124 | 5.218 | 5.118 | 5.206 | 17,320,756 | +0.08(+1.48%) |
Jan 13, 2005 | 5.101 | 5.182 | 5.078 | 5.130 | 29,768,452 | +0.01(+0.22%) |
Jan 12, 2005 | 5.157 | 5.167 | 5.086 | 5.119 | 21,561,436 | -0.06(-1.21%) |
Jan 11, 2005 | 5.146 | 5.192 | 5.101 | 5.182 | 20,566,364 | +0.01(+0.23%) |
Jan 10, 2005 | 5.237 | 5.256 | 5.150 | 5.170 | 20,371,070 | -0.09(-1.78%) |
Jan 07, 2005 | 5.237 | 5.284 | 5.190 | 5.264 | 24,551,300 | +0.08(+1.63%) |
Jan 06, 2005 | 5.114 | 5.235 | 5.097 | 5.179 | 33,418,598 | +0.09(+1.77%) |
Jan 05, 2005 | 5.115 | 5.128 | 5.042 | 5.089 | 33,334,900 | +0.01(+0.10%) |
Jan 04, 2005 | 5.254 | 5.318 | 5.075 | 5.084 | 28,429,290 | -0.15(-2.80%) |
Jan 03, 2005 | 5.330 | 5.344 | 5.167 | 5.230 | 30,131,142 | -0.07(-1.23%) |
Dec 31, 2004 | 5.282 | 5.343 | 5.261 | 5.296 | 8,974,244 | -0.01(-0.19%) |
Dec 30, 2004 | 5.315 | 5.349 | 5.275 | 5.306 | 7,444,438 | +0.01(+0.16%) |
Dec 29, 2004 | 5.353 | 5.372 | 5.256 | 5.297 | 19,766,586 | -0.09(-1.63%) |
Dec 28, 2004 | 5.285 | 5.385 | 5.252 | 5.385 | 17,516,050 | +0.13(+2.42%) |
Dec 27, 2004 | 5.245 | 5.306 | 5.190 | 5.258 | 13,261,422 | -0.01(-0.28%) |
Dec 23, 2004 | 5.316 | 5.316 | 5.254 | 5.272 | 9,253,236 | -0.05(-0.99%) |
Dec 22, 2004 | 5.342 | 5.367 | 5.306 | 5.325 | 17,427,704 | +0.02(+0.44%) |
Dec 21, 2004 | 5.271 | 5.314 | 5.241 | 5.302 | 15,600,305 | +0.05(+0.90%) |
Dec 20, 2004 | 5.333 | 5.358 | 5.223 | 5.254 | 20,612,862 | -0.06(-1.18%) |
Dec 17, 2004 | 5.398 | 5.407 | 5.312 | 5.317 | 22,965,696 | -0.04(-0.71%) |
Dec 16, 2004 | 5.385 | 5.424 | 5.315 | 5.355 | 17,497,452 | -0.02(-0.29%) |
Dec 15, 2004 | 5.398 | 5.443 | 5.326 | 5.370 | 13,326,520 | -0.04(-0.70%) |
Dec 14, 2004 | 5.288 | 5.430 | 5.279 | 5.408 | 16,153,640 | +0.09(+1.76%) |
Dec 13, 2004 | 5.323 | 5.331 | 5.240 | 5.315 | 13,949,603 | +0.03(+0.55%) |
Dec 10, 2004 | 5.290 | 5.411 | 5.248 | 5.285 | 16,972,016 | -0.08(-1.46%) |
Dec 09, 2004 | 5.282 | 5.410 | 5.226 | 5.364 | 27,936,404 | +0.06(+1.04%) |
Dec 08, 2004 | 5.317 | 5.351 | 5.277 | 5.309 | 14,981,873 | +0.03(+0.64%) |
Dec 07, 2004 | 5.317 | 5.359 | 5.219 | 5.275 | 19,961,882 | -0.04(-0.70%) |
Dec 06, 2004 | 5.292 | 5.395 | 5.200 | 5.312 | 36,250,368 | -0.12(-2.28%) |
Dec 03, 2004 | 5.429 | 5.518 | 5.384 | 5.436 | 25,588,220 | -0.01(-0.19%) |
Dec 02, 2004 | 5.377 | 5.501 | 5.333 | 5.446 | 34,060,280 | +0.04(+0.65%) |
Dec 01, 2004 | 5.267 | 5.426 | 5.267 | 5.411 | 27,782,958 | +0.15(+2.84%) |
Nov 30, 2004 | 5.278 | 5.325 | 5.242 | 5.261 | 25,234,830 | -0.03(-0.57%) |
Nov 29, 2004 | 5.330 | 5.368 | 5.253 | 5.291 | 18,952,860 | -0.07(-1.30%) |
Nov 26, 2004 | 5.308 | 5.377 | 5.297 | 5.361 | 4,431,323 | -0.00(-0.02%) |
Nov 24, 2004 | 5.349 | 5.418 | 5.318 | 5.362 | 17,683,446 | +0.02(+0.34%) |
Nov 23, 2004 | 5.289 | 5.344 | 5.176 | 5.344 | 22,937,796 | +0.09(+1.64%) |
Nov 22, 2004 | 5.176 | 5.290 | 5.158 | 5.258 | 21,686,982 | +0.07(+1.38%) |
Nov 19, 2004 | 5.321 | 5.327 | 5.162 | 5.186 | 24,016,566 | -0.10(-1.82%) |
Nov 18, 2004 | 5.273 | 5.308 | 5.206 | 5.283 | 19,947,932 | +0.01(+0.11%) |
Nov 17, 2004 | 5.200 | 5.324 | 5.200 | 5.277 | 29,968,396 | +0.07(+1.27%) |
Nov 16, 2004 | 5.252 | 5.267 | 5.161 | 5.210 | 22,217,066 | -0.04(-0.77%) |
Nov 15, 2004 | 5.230 | 5.283 | 5.209 | 5.251 | 19,831,684 | +0.00(+0.07%) |
Nov 12, 2004 | 5.191 | 5.262 | 5.157 | 5.247 | 35,264,596 | +0.05(+1.03%) |
Nov 11, 2004 | 5.086 | 5.209 | 5.071 | 5.194 | 53,557,172 | +0.11(+2.13%) |
Nov 10, 2004 | 4.995 | 5.102 | 4.995 | 5.086 | 30,526,380 | +0.08(+1.63%) |
Nov 09, 2004 | 5.002 | 5.044 | 4.947 | 5.004 | 17,418,404 | +0.02(+0.38%) |
Nov 08, 2004 | 4.936 | 5.007 | 4.925 | 4.985 | 13,940,303 | +0.02(+0.49%) |
Nov 05, 2004 | 5.054 | 5.073 | 4.931 | 4.961 | 28,257,244 | -0.05(-0.91%) |
Nov 04, 2004 | 4.916 | 5.049 | 4.877 | 5.007 | 35,143,700 | +0.10(+2.00%) |
Nov 03, 2004 | 4.881 | 4.932 | 4.840 | 4.909 | 29,001,224 | +0.07(+1.37%) |
Nov 02, 2004 | 4.797 | 4.903 | 4.797 | 4.842 | 40,277,152 | +0.02(+0.50%) |
Nov 01, 2004 | 4.773 | 4.826 | 4.698 | 4.818 | 26,090,406 | +0.07(+1.41%) |
Oct 29, 2004 | 4.745 | 4.793 | 4.681 | 4.751 | 21,249,894 | -0.01(-0.16%) |
Oct 28, 2004 | 4.669 | 4.759 | 4.639 | 4.759 | 25,625,420 | +0.08(+1.62%) |
Oct 27, 2004 | 4.742 | 4.783 | 4.602 | 4.683 | 53,194,484 | -0.06(-1.22%) |
Oct 26, 2004 | 4.740 | 4.774 | 4.684 | 4.741 | 18,074,034 | +0.01(+0.16%) |
Oct 25, 2004 | 4.683 | 4.743 | 4.625 | 4.733 | 22,988,944 | +0.05(+1.05%) |
Oct 22, 2004 | 4.688 | 4.755 | 4.659 | 4.684 | 26,657,690 | -0.02(-0.48%) |
Oct 21, 2004 | 4.760 | 4.773 | 4.611 | 4.706 | 115,391,112 | -0.09(-1.90%) |
Oct 20, 2004 | 4.772 | 4.813 | 4.759 | 4.798 | 38,900,792 | +0.01(+0.13%) |
Oct 19, 2004 | 4.772 | 4.803 | 4.723 | 4.792 | 42,174,300 | +0.03(+0.58%) |
Oct 18, 2004 | 4.692 | 4.765 | 4.461 | 4.764 | 52,775,996 | +0.24(+5.27%) |
Oct 15, 2004 | 4.558 | 4.627 | 4.508 | 4.526 | 42,899,676 | -0.01(-0.17%) |
Oct 14, 2004 | 4.605 | 4.605 | 4.398 | 4.533 | 68,911,040 | -0.06(-1.24%) |
Oct 13, 2004 | 4.592 | 4.629 | 4.498 | 4.590 | 107,365,440 | +0.15(+3.41%) |
Oct 12, 2004 | 4.628 | 4.749 | 4.421 | 4.439 | 203,236,416 | -0.54(-10.87%) |
Oct 11, 2004 | 4.946 | 5.009 | 4.925 | 4.980 | 16,916,218 | +0.00(+0.09%) |
Oct 08, 2004 | 5.075 | 5.097 | 4.955 | 4.976 | 27,959,654 | -0.09(-1.82%) |
Oct 07, 2004 | 5.112 | 5.161 | 5.060 | 5.068 | 25,318,528 | -0.03(-0.52%) |
Oct 06, 2004 | 5.050 | 5.096 | 5.000 | 5.094 | 30,433,382 | +0.05(+1.04%) |
Oct 05, 2004 | 5.011 | 5.177 | 4.984 | 5.042 | 55,872,808 | +0.08(+1.67%) |
Oct 04, 2004 | 4.881 | 5.080 | 4.880 | 4.959 | 23,054,044 | +0.06(+1.14%) |
Oct 01, 2004 | 5.019 | 5.024 | 4.878 | 4.903 | 36,813,000 | -0.05(-1.04%) |
Sep 30, 2004 | 4.912 | 4.983 | 4.884 | 4.955 | 21,914,826 | +0.04(+0.89%) |
Sep 29, 2004 | 4.928 | 4.963 | 4.876 | 4.911 | 28,289,794 | -0.02(-0.44%) |
Sep 28, 2004 | 4.817 | 4.942 | 4.801 | 4.933 | 33,488,346 | +0.10(+2.06%) |
Sep 27, 2004 | 4.900 | 4.900 | 4.786 | 4.833 | 24,616,398 | -0.07(-1.51%) |
Sep 24, 2004 | 4.970 | 4.975 | 4.833 | 4.907 | 38,761,296 | -0.04(-0.82%) |
Sep 23, 2004 | 4.916 | 4.981 | 4.872 | 4.947 | 31,795,794 | +0.01(+0.26%) |
Sep 22, 2004 | 4.976 | 4.979 | 4.887 | 4.934 | 25,369,678 | -0.04(-0.85%) |
Sep 21, 2004 | 5.019 | 5.043 | 4.974 | 4.976 | 20,924,404 | -0.02(-0.45%) |
Sep 20, 2004 | 5.077 | 5.098 | 4.970 | 4.999 | 20,710,510 | -0.08(-1.53%) |
Sep 17, 2004 | 5.078 | 5.130 | 5.061 | 5.076 | 21,370,792 | +0.01(+0.27%) |
Sep 16, 2004 | 5.075 | 5.199 | 5.052 | 5.063 | 21,319,642 | +0.02(+0.31%) |
Sep 15, 2004 | 4.977 | 5.093 | 4.926 | 5.047 | 40,207,404 | +0.02(+0.45%) |
Sep 14, 2004 | 5.130 | 5.142 | 5.017 | 5.025 | 33,832,436 | -0.09(-1.83%) |
Sep 13, 2004 | 5.095 | 5.155 | 5.061 | 5.118 | 22,096,170 | +0.04(+0.76%) |
Sep 10, 2004 | 5.060 | 5.095 | 5.036 | 5.080 | 27,885,256 | +0.00(+0.03%) |
Sep 09, 2004 | 5.057 | 5.268 | 5.057 | 5.078 | 47,865,736 | -0.11(-2.14%) |
Sep 08, 2004 | 5.234 | 5.267 | 5.159 | 5.189 | 44,661,976 | -0.04(-0.79%) |
Sep 07, 2004 | 5.363 | 5.394 | 5.198 | 5.230 | 66,390,808 | -0.20(-3.64%) |
Sep 03, 2004 | 5.480 | 5.549 | 5.415 | 5.428 | 23,026,144 | -0.06(-1.17%) |
Sep 02, 2004 | 5.431 | 5.527 | 5.412 | 5.493 | 34,334,620 | +0.06(+1.19%) |
Sep 01, 2004 | 5.365 | 5.440 | 5.365 | 5.428 | 22,965,696 | +0.03(+0.51%) |
Aug 31, 2004 | 5.362 | 5.441 | 5.298 | 5.401 | 49,809,380 | +0.09(+1.75%) |
Aug 30, 2004 | 5.277 | 5.343 | 5.272 | 5.308 | 13,228,873 | +0.02(+0.29%) |
Aug 27, 2004 | 5.293 | 5.315 | 5.268 | 5.292 | 16,497,730 | +0.00(+0.05%) |
Aug 26, 2004 | 5.347 | 5.349 | 5.263 | 5.290 | 19,799,136 | -0.04(-0.76%) |
Aug 25, 2004 | 5.376 | 5.387 | 5.321 | 5.330 | 44,899,120 | -0.01(-0.23%) |
Aug 24, 2004 | 5.324 | 5.364 | 5.297 | 5.342 | 29,168,618 | +0.05(+0.94%) |
Aug 23, 2004 | 5.336 | 5.339 | 5.228 | 5.292 | 18,050,786 | -0.03(-0.60%) |
Aug 20, 2004 | 5.171 | 5.340 | 5.121 | 5.324 | 34,241,624 | +0.17(+3.22%) |
Aug 19, 2004 | 5.230 | 5.233 | 5.144 | 5.158 | 32,921,062 | +2.55(+97.46%) |
Aug 16, 2004 | 2.552 | 2.629 | 2.551 | 2.612 | 7,851,301 | +0.06(+2.36%) |
Aug 13, 2004 | 2.550 | 2.591 | 2.538 | 2.552 | 5,045,106 | -0.00(-0.17%) |
Aug 12, 2004 | 2.659 | 2.693 | 2.548 | 2.556 | 8,509,258 | -0.11(-4.30%) |
Aug 11, 2004 | 2.644 | 2.683 | 2.615 | 2.671 | 9,486,892 | +0.02(+0.68%) |
Aug 10, 2004 | 2.583 | 2.656 | 2.577 | 2.653 | 8,501,120 | +0.08(+3.11%) |
Aug 09, 2004 | 2.533 | 2.588 | 2.518 | 2.573 | 8,394,173 | +0.06(+2.20%) |
Aug 06, 2004 | 2.604 | 2.604 | 2.516 | 2.517 | 7,998,934 | -0.09(-3.51%) |
Aug 05, 2004 | 2.667 | 2.667 | 2.609 | 2.609 | 5,377,572 | -0.06(-2.13%) |
Aug 04, 2004 | 2.638 | 2.687 | 2.626 | 2.666 | 8,303,501 | +0.04(+1.54%) |
Aug 03, 2004 | 2.670 | 2.670 | 2.606 | 2.625 | 5,632,152 | -0.04(-1.37%) |