Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2005 | 5282 | 5303 | 5282 | 5291 | 1,083,613,056 | +8.60(+0.16%) |
Jul 29, 2005 | 5270 | 5309 | 5270 | 5282 | 1,714,755,584 | +12.00(+0.23%) |
Jul 28, 2005 | 5264 | 5282 | 5262 | 5270 | 1,836,908,032 | +6.70(+0.13%) |
Jul 27, 2005 | 5256 | 5275 | 5254 | 5264 | 2,143,198,464 | +7.40(+0.14%) |
Jul 26, 2005 | 5271 | 5279 | 5254 | 5256 | 1,526,312,192 | -14.50(-0.28%) |
Jul 25, 2005 | 5242 | 5274 | 5242 | 5271 | 1,317,798,272 | +0.00(+0.00%) |
Jul 24, 2005 | 5242 | 5274 | 5242 | 5271 | 1,317,798,272 | +28.90(+0.55%) |
Jul 22, 2005 | 5222 | 5245 | 5203 | 5242 | 1,360,092,160 | +20.20(+0.39%) |
Jul 21, 2005 | 5215 | 5256 | 5180 | 5222 | 1,614,879,872 | +6.40(+0.12%) |
Jul 20, 2005 | 5202 | 5250 | 5194 | 5215 | 1,911,491,200 | +13.60(+0.26%) |
Jul 19, 2005 | 5214 | 5231 | 5191 | 5202 | 1,911,988,224 | -12.60(-0.24%) |
Jul 18, 2005 | 5231 | 5258 | 5212 | 5214 | 2,032,949,376 | +0.00(+0.00%) |
Jul 17, 2005 | 5231 | 5258 | 5212 | 5214 | 2,032,949,376 | -16.70(-0.32%) |
Jul 15, 2005 | 5260 | 5262 | 5223 | 5231 | 2,063,712,768 | -28.80(-0.55%) |
Jul 14, 2005 | 5246 | 5284 | 5246 | 5260 | 1,856,601,600 | +13.80(+0.26%) |
Jul 13, 2005 | 5217 | 5252 | 5217 | 5246 | 1,718,199,808 | +28.70(+0.55%) |
Jul 12, 2005 | 5242 | 5249 | 5216 | 5217 | 1,652,493,568 | -25.20(-0.48%) |
Jul 11, 2005 | 5232 | 5258 | 5232 | 5242 | 1,395,623,936 | +0.00(+0.00%) |
Jul 10, 2005 | 5232 | 5258 | 5232 | 5242 | 1,395,623,936 | +10.20(+0.19%) |
Jul 08, 2005 | 5158 | 5232 | 5158 | 5232 | 1,406,848,512 | +73.90(+1.43%) |
Jul 07, 2005 | 5230 | 5230 | 5022 | 5158 | 2,145,991,552 | -71.30(-1.36%) |
Jul 06, 2005 | 5190 | 5238 | 5190 | 5230 | 2,145,403,136 | +39.50(+0.76%) |
Jul 05, 2005 | 5184 | 5194 | 5174 | 5190 | 1,537,376,256 | +5.80(+0.11%) |
Jul 04, 2005 | 5161 | 5189 | 5161 | 5184 | 1,097,188,992 | +0.00(+0.00%) |
Jul 03, 2005 | 5161 | 5189 | 5161 | 5184 | 1,097,188,992 | +23.30(+0.45%) |
Jul 01, 2005 | 5113 | 5163 | 5107 | 5161 | 1,524,998,016 | +47.80(+0.93%) |
Jun 30, 2005 | 5109 | 5138 | 5097 | 5113 | 1,860,970,752 | +4.10(+0.08%) |
Jun 29, 2005 | 5090 | 5120 | 5090 | 5109 | 1,719,746,432 | +18.70(+0.37%) |
Jun 28, 2005 | 5044 | 5090 | 5044 | 5090 | 1,778,302,464 | +46.90(+0.93%) |
Jun 27, 2005 | 5079 | 5079 | 5037 | 5044 | 1,506,224,896 | +0.00(+0.00%) |
Jun 26, 2005 | 5079 | 5079 | 5037 | 5044 | 1,506,224,896 | -35.50(-0.70%) |
Jun 24, 2005 | 5114 | 5114 | 5069 | 5079 | 1,373,264,128 | -35.40(-0.69%) |
Jun 23, 2005 | 5099 | 5122 | 5099 | 5114 | 1,797,104,384 | +15.10(+0.30%) |
Jun 22, 2005 | 5082 | 5110 | 5077 | 5099 | 1,466,616,832 | +17.20(+0.34%) |
Jun 21, 2005 | 5072 | 5091 | 5072 | 5082 | 1,270,885,248 | +10.10(+0.20%) |
Jun 20, 2005 | 5078 | 5078 | 5058 | 5072 | 1,148,475,008 | +0.00(+0.00%) |
Jun 19, 2005 | 5078 | 5078 | 5058 | 5072 | 1,148,475,008 | -5.60(-0.11%) |
Jun 17, 2005 | 5045 | 5098 | 5045 | 5078 | 2,082,942,464 | +32.60(+0.65%) |
Jun 16, 2005 | 5020 | 5046 | 5020 | 5045 | 1,523,278,464 | +25.50(+0.51%) |
Jun 15, 2005 | 5047 | 5061 | 5013 | 5020 | 1,605,425,792 | -27.30(-0.54%) |
Jun 14, 2005 | 5050 | 5054 | 5038 | 5047 | 1,378,129,280 | -3.60(-0.07%) |
Jun 13, 2005 | 5030 | 5051 | 5026 | 5050 | 1,245,385,600 | +0.00(+0.00%) |
Jun 12, 2005 | 5030 | 5051 | 5026 | 5050 | 1,245,385,600 | +20.00(+0.40%) |
Jun 10, 2005 | 5009 | 5047 | 5009 | 5030 | 1,475,646,208 | +21.20(+0.42%) |
Jun 09, 2005 | 5004 | 5010 | 4984 | 5009 | 1,418,404,608 | +5.50(+0.11%) |
Jun 08, 2005 | 5025 | 5025 | 4995 | 5004 | 1,459,550,848 | -21.60(-0.43%) |
Jun 07, 2005 | 4980 | 5028 | 4980 | 5025 | 1,523,410,176 | +44.90(+0.90%) |
Jun 06, 2005 | 4999 | 5007 | 4976 | 4980 | 1,029,262,080 | +0.00(+0.00%) |
Jun 05, 2005 | 4999 | 5007 | 4976 | 4980 | 1,029,262,080 | -19.00(-0.38%) |
Jun 03, 2005 | 5005 | 5017 | 4987 | 4999 | 1,316,673,536 | -5.60(-0.11%) |
Jun 02, 2005 | 5011 | 5015 | 4996 | 5005 | 1,509,258,752 | -6.00(-0.12%) |
Jun 01, 2005 | 4964 | 5011 | 4964 | 5011 | 1,520,426,496 | +47.00(+0.95%) |
May 31, 2005 | 4986 | 5000 | 4964 | 4964 | 1,439,093,632 | -22.30(-0.45%) |
May 30, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 29, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 27, 2005 | 4995 | 5002 | 4977 | 4986 | 1,327,595,264 | -8.60(-0.17%) |
May 26, 2005 | 4972 | 5004 | 4957 | 4995 | 1,957,526,784 | +23.40(+0.47%) |
May 25, 2005 | 4982 | 4984 | 4964 | 4972 | 1,643,674,624 | -11.00(-0.22%) |
May 24, 2005 | 4990 | 4990 | 4974 | 4982 | 1,767,092,608 | -7.30(-0.15%) |
May 23, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +0.00(+0.00%) |
May 22, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +18.00(+0.36%) |
May 20, 2005 | 4963 | 4981 | 4963 | 4972 | 1,605,254,656 | +9.10(+0.18%) |
May 19, 2005 | 4949 | 4973 | 4949 | 4963 | 2,102,727,424 | +13.30(+0.27%) |
May 18, 2005 | 4898 | 4957 | 4898 | 4949 | 1,767,108,864 | +50.90(+1.04%) |
May 17, 2005 | 4884 | 4902 | 4881 | 4898 | 1,431,908,096 | +14.30(+0.29%) |
May 16, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | +0.00(+0.00%) |
May 15, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | -2.30(-0.05%) |
May 13, 2005 | 4893 | 4893 | 4854 | 4886 | 1,628,890,112 | -6.80(-0.14%) |
May 12, 2005 | 4875 | 4910 | 4875 | 4893 | 1,507,911,040 | +17.90(+0.37%) |
May 11, 2005 | 4892 | 4897 | 4868 | 4875 | 1,529,863,552 | -17.00(-0.35%) |
May 10, 2005 | 4910 | 4929 | 4880 | 4892 | 1,611,329,664 | -17.90(-0.36%) |
May 09, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | +0.00(+0.00%) |
May 08, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | -8.60(-0.17%) |
May 06, 2005 | 4902 | 4925 | 4898 | 4919 | 1,277,967,232 | +16.60(+0.34%) |
May 05, 2005 | 4882 | 4918 | 4882 | 4902 | 1,326,657,152 | +19.80(+0.41%) |
May 04, 2005 | 4861 | 4882 | 4848 | 4882 | 1,642,389,632 | +21.20(+0.44%) |
May 03, 2005 | 4802 | 4863 | 4802 | 4861 | 1,677,844,352 | +59.60(+1.24%) |
May 02, 2005 | 4802 | 4802 | 4802 | 4802 | 0 | +0.00(+0.00%) |
May 01, 2005 | 4802 | 4802 | 4802 | 4802 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 4790 | 4824 | 4774 | 4802 | 1,597,028,224 | +11.50(+0.24%) |
Apr 28, 2005 | 4789 | 4821 | 4776 | 4790 | 1,962,760,576 | +0.80(+0.02%) |
Apr 27, 2005 | 4846 | 4846 | 4781 | 4789 | 1,816,257,152 | -56.10(-1.16%) |
Apr 26, 2005 | 4865 | 4880 | 4832 | 4846 | 1,464,104,576 | -19.40(-0.40%) |
Apr 25, 2005 | 4849 | 4868 | 4841 | 4865 | 1,118,656,640 | +0.00(+0.00%) |
Apr 24, 2005 | 4849 | 4868 | 4841 | 4865 | 1,118,656,640 | +15.60(+0.32%) |
Apr 22, 2005 | 4820 | 4859 | 4820 | 4849 | 1,176,245,760 | +29.70(+0.62%) |
Apr 21, 2005 | 4822 | 4839 | 4806 | 4820 | 1,608,916,992 | -2.40(-0.05%) |
Apr 20, 2005 | 4856 | 4874 | 4818 | 4822 | 1,638,336,384 | -33.60(-0.69%) |
Apr 19, 2005 | 4827 | 4863 | 4827 | 4856 | 1,521,697,024 | +28.50(+0.59%) |
Apr 18, 2005 | 4892 | 4892 | 4795 | 4827 | 1,851,228,416 | +0.00(+0.00%) |
Apr 17, 2005 | 4892 | 4892 | 4795 | 4827 | 1,851,228,416 | -64.50(-1.32%) |
Apr 15, 2005 | 4945 | 4945 | 4892 | 4892 | 1,686,702,848 | -53.80(-1.09%) |
Apr 14, 2005 | 4961 | 4961 | 4937 | 4945 | 1,600,781,952 | -15.40(-0.31%) |
Apr 13, 2005 | 4946 | 4974 | 4946 | 4961 | 1,386,459,776 | +14.60(+0.30%) |
Apr 12, 2005 | 4973 | 4974 | 4941 | 4946 | 1,342,085,248 | -27.10(-0.54%) |
Apr 11, 2005 | 4984 | 4984 | 4964 | 4973 | 1,155,338,240 | +0.00(+0.00%) |
Apr 10, 2005 | 4984 | 4984 | 4964 | 4973 | 1,155,338,240 | -10.40(-0.21%) |
Apr 08, 2005 | 4977 | 4994 | 4975 | 4984 | 1,402,982,400 | +6.70(+0.13%) |
Apr 07, 2005 | 4947 | 4984 | 4947 | 4977 | 1,686,661,760 | +29.60(+0.60%) |
Apr 06, 2005 | 4943 | 4954 | 4937 | 4947 | 1,619,842,688 | +4.50(+0.09%) |
Apr 05, 2005 | 4897 | 4944 | 4897 | 4943 | 1,891,465,600 | +46.20(+0.94%) |
Apr 04, 2005 | 4914 | 4923 | 4877 | 4897 | 1,293,784,960 | +0.00(+0.00%) |
Apr 03, 2005 | 4914 | 4923 | 4877 | 4897 | 1,293,784,960 | -17.30(-0.35%) |
Apr 02, 2005 | 4894 | 4942 | 4894 | 4914 | 1,732,700,032 | +19.60(+0.40%) |
Apr 01, 2005 | 4901 | 4934 | 4894 | 4894 | 1,718,364,416 | -6.30(-0.13%) |
Mar 31, 2005 | 4919 | 4919 | 4886 | 4901 | 1,569,511,168 | -18.30(-0.37%) |
Mar 30, 2005 | 4922 | 4924 | 4893 | 4919 | 1,504,207,360 | -3.50(-0.07%) |
Mar 29, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 26, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 4910 | 4934 | 4904 | 4922 | 1,824,076,544 | +12.10(+0.25%) |
Mar 24, 2005 | 4937 | 4937 | 4887 | 4910 | 1,945,899,648 | -26.90(-0.54%) |
Mar 23, 2005 | 4934 | 4947 | 4908 | 4937 | 1,946,015,360 | +3.80(+0.08%) |
Mar 22, 2005 | 4923 | 4952 | 4923 | 4934 | 1,564,295,040 | +0.00(+0.00%) |
Mar 21, 2005 | 4923 | 4952 | 4923 | 4934 | 1,564,295,040 | +10.20(+0.21%) |
Mar 19, 2005 | 4922 | 4948 | 4922 | 4923 | 1,947,698,816 | +1.20(+0.02%) |
Mar 18, 2005 | 4938 | 4953 | 4920 | 4922 | 1,923,444,352 | -15.50(-0.31%) |
Mar 17, 2005 | 5000 | 5000 | 4928 | 4938 | 1,738,229,248 | -62.60(-1.25%) |
Mar 16, 2005 | 4975 | 5006 | 4975 | 5000 | 1,422,323,840 | +25.20(+0.51%) |
Mar 15, 2005 | 4982 | 4995 | 4948 | 4975 | 1,336,157,952 | +0.00(+0.00%) |
Mar 14, 2005 | 4982 | 4995 | 4948 | 4975 | 1,336,157,952 | -7.10(-0.14%) |
Mar 12, 2005 | 4962 | 4992 | 4962 | 4982 | 1,556,807,680 | +20.00(+0.40%) |
Mar 11, 2005 | 4996 | 4996 | 4957 | 4962 | 1,697,801,984 | -34.00(-0.68%) |
Mar 10, 2005 | 5011 | 5039 | 4993 | 4996 | 1,860,240,768 | -14.80(-0.30%) |
Mar 09, 2005 | 5027 | 5030 | 5002 | 5011 | 1,480,920,320 | -16.30(-0.32%) |
Mar 08, 2005 | 5036 | 5041 | 5014 | 5027 | 1,149,090,560 | +0.00(+0.00%) |
Mar 07, 2005 | 5036 | 5041 | 5014 | 5027 | 1,149,090,560 | -9.10(-0.18%) |
Mar 05, 2005 | 5015 | 5042 | 5012 | 5036 | 1,488,538,368 | +21.50(+0.43%) |
Mar 04, 2005 | 4993 | 5024 | 4993 | 5015 | 1,551,443,200 | +22.00(+0.44%) |
Mar 03, 2005 | 5000 | 5001 | 4966 | 4993 | 1,717,154,432 | -7.70(-0.15%) |
Mar 02, 2005 | 4968 | 5005 | 4967 | 5000 | 1,797,019,136 | +32.00(+0.64%) |
Mar 01, 2005 | 5007 | 5030 | 4968 | 4968 | 1,811,915,264 | +0.00(+0.00%) |
Feb 28, 2005 | 5007 | 5030 | 4968 | 4968 | 1,811,915,264 | -38.30(-0.76%) |
Feb 26, 2005 | 4972 | 5011 | 4972 | 5007 | 1,561,726,848 | +34.70(+0.70%) |
Feb 25, 2005 | 4988 | 5002 | 4972 | 4972 | 1,704,490,752 | -16.40(-0.33%) |
Feb 24, 2005 | 5033 | 5033 | 4971 | 4988 | 1,878,485,632 | -44.40(-0.88%) |
Feb 23, 2005 | 5061 | 5063 | 5013 | 5033 | 1,788,686,848 | -27.90(-0.55%) |
Feb 22, 2005 | 5057 | 5078 | 5048 | 5061 | 1,124,769,152 | +0.00(+0.00%) |
Feb 21, 2005 | 5057 | 5078 | 5048 | 5061 | 1,124,769,152 | +3.60(+0.07%) |
Feb 19, 2005 | 5057 | 5066 | 5046 | 5057 | 1,807,130,240 | -0.20(-0.00%) |
Feb 18, 2005 | 5053 | 5078 | 5052 | 5057 | 1,572,721,152 | +4.20(+0.08%) |
Feb 17, 2005 | 5059 | 5060 | 5036 | 5053 | 1,597,248,896 | -5.70(-0.11%) |
Feb 16, 2005 | 5042 | 5066 | 5036 | 5059 | 1,382,880,768 | +17.10(+0.34%) |
Feb 15, 2005 | 5044 | 5050 | 5030 | 5042 | 1,161,455,744 | +0.00(+0.00%) |
Feb 14, 2005 | 5044 | 5050 | 5030 | 5042 | 1,161,455,744 | -2.40(-0.05%) |
Feb 12, 2005 | 5000 | 5045 | 5000 | 5044 | 1,725,310,592 | +44.20(+0.88%) |
Feb 11, 2005 | 4990 | 5015 | 4977 | 5000 | 1,676,851,712 | +9.60(+0.19%) |
Feb 10, 2005 | 4996 | 5003 | 4974 | 4990 | 1,669,911,168 | -5.10(-0.10%) |
Feb 09, 2005 | 4980 | 4996 | 4969 | 4996 | 1,718,790,784 | +15.70(+0.32%) |
Feb 08, 2005 | 4942 | 4983 | 4942 | 4980 | 1,563,820,544 | +0.00(+0.00%) |
Feb 07, 2005 | 4942 | 4983 | 4942 | 4980 | 1,563,820,544 | +38.30(+0.78%) |
Feb 05, 2005 | 4908 | 4947 | 4908 | 4942 | 1,813,268,352 | +33.20(+0.68%) |
Feb 04, 2005 | 4916 | 4924 | 4898 | 4908 | 1,934,906,240 | -7.90(-0.16%) |
Feb 03, 2005 | 4906 | 4919 | 4898 | 4916 | 1,738,923,776 | +10.00(+0.20%) |
Feb 02, 2005 | 4852 | 4906 | 4852 | 4906 | 1,771,418,752 | +53.90(+1.11%) |
Feb 01, 2005 | 4833 | 4880 | 4833 | 4852 | 1,316,421,760 | +0.00(+0.00%) |
Jan 31, 2005 | 4833 | 4880 | 4833 | 4852 | 1,316,421,760 | +19.50(+0.40%) |
Jan 29, 2005 | 4853 | 4860 | 4827 | 4833 | 1,299,761,024 | -20.60(-0.42%) |
Jan 28, 2005 | 4847 | 4860 | 4835 | 4853 | 1,770,580,352 | +6.30(+0.13%) |
Jan 27, 2005 | 4843 | 4860 | 4839 | 4847 | 1,818,356,608 | +3.90(+0.08%) |
Jan 26, 2005 | 4812 | 4850 | 4804 | 4843 | 1,670,909,568 | +30.70(+0.64%) |
Jan 25, 2005 | 4803 | 4814 | 4770 | 4812 | 1,311,479,424 | +0.00(+0.00%) |
Jan 24, 2005 | 4803 | 4814 | 4770 | 4812 | 1,311,479,424 | +9.20(+0.19%) |
Jan 22, 2005 | 4801 | 4814 | 4786 | 4803 | 1,631,563,136 | +2.50(+0.05%) |
Jan 21, 2005 | 4818 | 4818 | 4783 | 4801 | 1,394,567,168 | -17.50(-0.36%) |
Jan 20, 2005 | 4824 | 4845 | 4818 | 4818 | 1,705,867,648 | -5.60(-0.12%) |
Jan 19, 2005 | 4847 | 4853 | 4801 | 4824 | 1,508,888,192 | -22.80(-0.47%) |
Jan 18, 2005 | 4821 | 4847 | 4821 | 4847 | 1,377,856,768 | +0.00(+0.00%) |
Jan 17, 2005 | 4821 | 4847 | 4821 | 4847 | 1,377,856,768 | +25.90(+0.54%) |
Jan 15, 2005 | 4800 | 4832 | 4786 | 4821 | 1,913,003,648 | +20.50(+0.43%) |
Jan 14, 2005 | 4784 | 4810 | 4782 | 4800 | 1,779,231,360 | +16.70(+0.35%) |
Jan 13, 2005 | 4819 | 4823 | 4765 | 4784 | 1,659,665,920 | -35.10(-0.73%) |
Jan 12, 2005 | 4841 | 4848 | 4805 | 4819 | 1,684,169,600 | -22.00(-0.45%) |
Jan 11, 2005 | 4854 | 4859 | 4833 | 4841 | 1,187,808,640 | +0.00(+0.00%) |
Jan 10, 2005 | 4854 | 4859 | 4833 | 4841 | 1,187,808,640 | -13.40(-0.28%) |
Jan 08, 2005 | 4824 | 4864 | 4820 | 4854 | 1,635,917,056 | +29.80(+0.62%) |
Jan 07, 2005 | 4806 | 4833 | 4806 | 4824 | 1,407,245,440 | +18.30(+0.38%) |
Jan 06, 2005 | 4847 | 4847 | 4806 | 4806 | 1,802,853,632 | -41.00(-0.85%) |
Jan 05, 2005 | 4814 | 4852 | 4809 | 4847 | 1,613,071,744 | +32.70(+0.68%) |
Jan 04, 2005 | 4814 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4814 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Jan 01, 2005 | 4820 | 4822 | 4801 | 4814 | 155,243,904 | -5.80(-0.12%) |
Dec 31, 2004 | 4820 | 4826 | 4814 | 4820 | 576,056,192 | +0.30(+0.01%) |
Dec 30, 2004 | 4798 | 4820 | 4787 | 4820 | 856,204,416 | +21.70(+0.45%) |
Dec 29, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 25, 2004 | 4788 | 4808 | 4781 | 4798 | 385,339,392 | +10.40(+0.22%) |
Dec 24, 2004 | 4777 | 4790 | 4775 | 4788 | 1,089,443,200 | +10.30(+0.22%) |
Dec 23, 2004 | 4733 | 4784 | 4733 | 4777 | 1,304,973,824 | +44.40(+0.94%) |
Dec 22, 2004 | 4731 | 4742 | 4731 | 4733 | 1,222,635,520 | +1.90(+0.04%) |
Dec 21, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +0.00(+0.00%) |
Dec 20, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +34.30(+0.73%) |
Dec 18, 2004 | 4735 | 4747 | 4690 | 4697 | 1,849,535,616 | -38.40(-0.81%) |
Dec 17, 2004 | 4728 | 4748 | 4728 | 4735 | 1,839,717,632 | +7.00(+0.15%) |
Dec 16, 2004 | 4723 | 4750 | 4723 | 4728 | 1,988,509,184 | +5.40(+0.11%) |
Dec 15, 2004 | 4737 | 4755 | 4710 | 4723 | 2,034,094,208 | -14.00(-0.30%) |
Dec 14, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +0.00(+0.00%) |
Dec 13, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +42.80(+0.91%) |
Dec 11, 2004 | 4688 | 4719 | 4682 | 4694 | 1,446,571,520 | +5.60(+0.12%) |
Dec 10, 2004 | 4704 | 4719 | 4675 | 4688 | 1,477,981,952 | -15.50(-0.33%) |
Dec 09, 2004 | 4729 | 4729 | 4696 | 4704 | 1,360,455,040 | -24.80(-0.52%) |
Dec 08, 2004 | 4723 | 4742 | 4717 | 4729 | 1,750,628,864 | +5.90(+0.12%) |
Dec 07, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | +0.00(+0.00%) |
Dec 06, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | -25.10(-0.53%) |
Dec 04, 2004 | 4751 | 4771 | 4735 | 4748 | 1,906,257,408 | -3.30(-0.07%) |
Dec 03, 2004 | 4736 | 4758 | 4733 | 4751 | 1,784,075,264 | +15.50(+0.33%) |
Dec 02, 2004 | 4703 | 4749 | 4703 | 4736 | 1,510,596,608 | +32.50(+0.69%) |
Dec 01, 2004 | 4750 | 4760 | 4697 | 4703 | 1,592,258,688 | -46.60(-0.98%) |
Nov 30, 2004 | 4742 | 4791 | 4740 | 4750 | 1,394,255,616 | +0.00(+0.00%) |
Nov 29, 2004 | 4742 | 4791 | 4740 | 4750 | 1,394,255,616 | +8.20(+0.17%) |
Nov 27, 2004 | 4753 | 4753 | 4726 | 4742 | 923,179,328 | -11.80(-0.25%) |
Nov 26, 2004 | 4719 | 4753 | 4719 | 4753 | 1,130,295,168 | +34.00(+0.72%) |
Nov 25, 2004 | 4742 | 4751 | 4714 | 4719 | 1,525,369,600 | -23.00(-0.48%) |
Nov 24, 2004 | 4733 | 4768 | 4733 | 4742 | 1,617,264,896 | +9.30(+0.20%) |
Nov 23, 2004 | 4761 | 4761 | 4717 | 4733 | 1,423,778,432 | +0.00(+0.00%) |
Nov 22, 2004 | 4761 | 4761 | 4717 | 4733 | 1,423,778,432 | -27.70(-0.58%) |
Nov 20, 2004 | 4805 | 4805 | 4756 | 4761 | 1,708,689,664 | -44.50(-0.93%) |
Nov 19, 2004 | 4796 | 4818 | 4785 | 4805 | 2,004,894,464 | +9.40(+0.20%) |
Nov 18, 2004 | 4770 | 4800 | 4770 | 4796 | 2,146,880,384 | +25.50(+0.53%) |
Nov 17, 2004 | 4803 | 4808 | 4762 | 4770 | 1,958,919,808 | -32.70(-0.68%) |
Nov 16, 2004 | 4794 | 4824 | 4789 | 4803 | 1,208,942,848 | +0.00(+0.00%) |
Nov 15, 2004 | 4794 | 4824 | 4789 | 4803 | 1,208,942,848 | +9.20(+0.19%) |
Nov 13, 2004 | 4777 | 4799 | 4777 | 4794 | 1,828,726,016 | +17.00(+0.36%) |
Nov 12, 2004 | 4734 | 4780 | 4729 | 4777 | 1,696,517,248 | +42.40(+0.90%) |
Nov 11, 2004 | 4718 | 4746 | 4718 | 4734 | 1,913,303,552 | +16.80(+0.36%) |
Nov 10, 2004 | 4717 | 4727 | 4712 | 4718 | 1,332,836,352 | +1.10(+0.02%) |
Nov 09, 2004 | 4740 | 4740 | 4706 | 4717 | 1,539,529,600 | +0.00(+0.00%) |
Nov 08, 2004 | 4740 | 4740 | 4706 | 4717 | 1,539,529,600 | -23.20(-0.49%) |
Nov 06, 2004 | 4728 | 4762 | 4728 | 4740 | 1,633,215,360 | +11.50(+0.24%) |
Nov 05, 2004 | 4718 | 4728 | 4698 | 4728 | 1,541,359,232 | +9.80(+0.21%) |
Nov 04, 2004 | 4693 | 4724 | 4693 | 4718 | 1,568,306,432 | +25.30(+0.54%) |
Nov 03, 2004 | 4674 | 4697 | 4674 | 4693 | 1,255,396,864 | +19.40(+0.42%) |
Nov 02, 2004 | 4624 | 4682 | 4624 | 4674 | 944,047,296 | +0.00(+0.00%) |
Nov 01, 2004 | 4624 | 4682 | 4624 | 4674 | 944,047,296 | +49.60(+1.07%) |
Oct 29, 2004 | 4643 | 4649 | 4624 | 4624 | 1,613,208,448 | -18.60(-0.40%) |
Oct 28, 2004 | 4630 | 4663 | 4620 | 4643 | 1,993,843,456 | +12.70(+0.27%) |
Oct 27, 2004 | 4583 | 4631 | 4583 | 4630 | 1,593,025,280 | +46.70(+1.02%) |
Oct 26, 2004 | 4564 | 4585 | 4562 | 4583 | 1,552,012,288 | +18.80(+0.41%) |
Oct 25, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | +0.00(+0.00%) |
Oct 24, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | -50.80(-1.10%) |
Oct 22, 2004 | 4617 | 4642 | 4614 | 4615 | 1,386,186,240 | -2.00(-0.04%) |
Oct 21, 2004 | 4616 | 4642 | 4592 | 4617 | 1,569,810,688 | +1.00(+0.02%) |
Oct 20, 2004 | 4655 | 4655 | 4599 | 4616 | 1,870,343,168 | -38.80(-0.83%) |
Oct 19, 2004 | 4627 | 4676 | 4627 | 4655 | 1,758,184,448 | +28.60(+0.62%) |
Oct 18, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +0.00(+0.00%) |
Oct 17, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +3.90(+0.08%) |
Oct 15, 2004 | 4629 | 4630 | 4606 | 4623 | 1,593,281,408 | -6.70(-0.14%) |
Oct 14, 2004 | 4635 | 4642 | 4617 | 4629 | 1,569,942,144 | -5.40(-0.12%) |
Oct 13, 2004 | 4648 | 4676 | 4633 | 4635 | 1,460,645,504 | -13.10(-0.28%) |
Oct 12, 2004 | 4686 | 4689 | 4634 | 4648 | 1,427,827,968 | -37.60(-0.80%) |
Oct 11, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | +0.00(+0.00%) |
Oct 10, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | -13.40(-0.29%) |
Oct 08, 2004 | 4699 | 4724 | 4680 | 4699 | 1,315,451,776 | +0.20(+0.00%) |
Oct 07, 2004 | 4706 | 4733 | 4686 | 4699 | 1,637,227,648 | -7.60(-0.16%) |
Oct 06, 2004 | 4707 | 4713 | 4689 | 4706 | 1,589,562,240 | -0.80(-0.02%) |
Oct 05, 2004 | 4682 | 4715 | 4675 | 4707 | 1,486,362,624 | +25.30(+0.54%) |
Oct 04, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +0.00(+0.00%) |
Oct 03, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +22.10(+0.47%) |
Oct 01, 2004 | 4571 | 4664 | 4571 | 4660 | 1,672,040,704 | +88.90(+1.94%) |
Sep 30, 2004 | 4588 | 4608 | 4569 | 4571 | 2,146,245,376 | -17.30(-0.38%) |
Sep 29, 2004 | 4567 | 4601 | 4567 | 4588 | 1,593,831,936 | +20.80(+0.46%) |
Sep 28, 2004 | 4541 | 4576 | 4528 | 4567 | 1,742,991,744 | +26.10(+0.57%) |
Sep 27, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | +0.00(+0.00%) |
Sep 26, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | -36.90(-0.81%) |
Sep 24, 2004 | 4568 | 4582 | 4557 | 4578 | 1,478,592,128 | +9.80(+0.21%) |
Sep 23, 2004 | 4592 | 4599 | 4561 | 4568 | 1,604,367,104 | -24.00(-0.52%) |
Sep 22, 2004 | 4608 | 4631 | 4592 | 4592 | 1,883,187,200 | -16.10(-0.35%) |
Sep 21, 2004 | 4580 | 4616 | 4579 | 4608 | 1,909,220,352 | +28.90(+0.63%) |
Sep 20, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | +0.00(+0.00%) |
Sep 19, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | -11.50(-0.25%) |
Sep 17, 2004 | 4556 | 4602 | 4544 | 4591 | 1,847,019,392 | +34.50(+0.76%) |
Sep 16, 2004 | 4548 | 4564 | 4545 | 4556 | 1,651,856,384 | +8.00(+0.18%) |
Sep 15, 2004 | 4546 | 4575 | 4542 | 4548 | 1,923,330,816 | +2.90(+0.06%) |
Sep 14, 2004 | 4558 | 4562 | 4539 | 4546 | 1,671,890,432 | -12.90(-0.28%) |
Sep 13, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +0.00(+0.00%) |
Sep 12, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +13.50(+0.30%) |
Sep 10, 2004 | 4538 | 4565 | 4538 | 4545 | 1,651,858,560 | +7.00(+0.15%) |
Sep 09, 2004 | 4558 | 4558 | 4530 | 4538 | 2,102,844,416 | -20.40(-0.45%) |
Sep 08, 2004 | 4566 | 4574 | 4554 | 4558 | 1,435,615,232 | -7.20(-0.16%) |
Sep 07, 2004 | 4564 | 4572 | 4547 | 4566 | 1,356,678,144 | +1.80(+0.04%) |
Sep 06, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +0.00(+0.00%) |
Sep 05, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +13.00(+0.29%) |
Sep 03, 2004 | 4519 | 4553 | 4508 | 4551 | 1,441,421,056 | +32.20(+0.71%) |
Sep 02, 2004 | 4502 | 4532 | 4488 | 4519 | 1,553,026,048 | +16.50(+0.37%) |
Sep 01, 2004 | 4459 | 4502 | 4459 | 4502 | 1,488,276,096 | +42.80(+0.96%) |
Aug 31, 2004 | 4490 | 4490 | 4459 | 4459 | 1,476,492,800 | -30.80(-0.69%) |
Aug 30, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Aug 29, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4454 | 4490 | 4454 | 4490 | 1,196,499,456 | +36.20(+0.81%) |
Aug 26, 2004 | 4412 | 4454 | 4412 | 4454 | 1,278,084,864 | +42.30(+0.96%) |
Aug 25, 2004 | 4408 | 4419 | 4400 | 4412 | 1,305,105,280 | +4.10(+0.09%) |
Aug 24, 2004 | 4405 | 4421 | 4402 | 4408 | 1,218,989,824 | +2.20(+0.05%) |
Aug 23, 2004 | 4369 | 4424 | 4369 | 4405 | 1,270,311,680 | +0.00(+0.00%) |
Aug 22, 2004 | 4369 | 4424 | 4369 | 4405 | 1,270,311,680 | +36.10(+0.83%) |
Aug 20, 2004 | 4363 | 4373 | 4350 | 4369 | 928,080,512 | +6.60(+0.15%) |
Aug 19, 2004 | 4355 | 4381 | 4353 | 4363 | 1,228,037,888 | +7.30(+0.17%) |
Aug 18, 2004 | 4359 | 4360 | 4332 | 4355 | 1,216,893,056 | -3.40(-0.08%) |
Aug 17, 2004 | 4350 | 4374 | 4339 | 4359 | 1,431,195,136 | +8.50(+0.20%) |
Aug 16, 2004 | 4302 | 4353 | 4283 | 4350 | 1,132,852,992 | +0.00(+0.00%) |
Aug 15, 2004 | 4302 | 4353 | 4283 | 4350 | 1,132,852,992 | +48.70(+1.13%) |
Aug 13, 2004 | 4328 | 4334 | 4297 | 4302 | 1,171,800,064 | -26.60(-0.61%) |
Aug 12, 2004 | 4312 | 4343 | 4312 | 4328 | 1,357,345,792 | +15.90(+0.37%) |
Aug 11, 2004 | 4351 | 4357 | 4290 | 4312 | 1,198,478,080 | -38.70(-0.89%) |
Aug 10, 2004 | 4314 | 4351 | 4313 | 4351 | 1,300,676,736 | +36.50(+0.85%) |
Aug 09, 2004 | 4338 | 4349 | 4294 | 4314 | 1,497,376,256 | +0.00(+0.00%) |
Aug 08, 2004 | 4338 | 4349 | 4294 | 4314 | 1,497,376,256 | -23.50(-0.54%) |
Aug 06, 2004 | 4413 | 4413 | 4338 | 4338 | 2,016,712,960 | -75.50(-1.71%) |
Aug 05, 2004 | 4408 | 4432 | 4408 | 4413 | 1,628,680,192 | +5.30(+0.12%) |
Aug 04, 2004 | 4430 | 4430 | 4377 | 4408 | 1,711,210,240 | -21.60(-0.49%) |
Aug 03, 2004 | 4416 | 4430 | 4408 | 4430 | 1,598,217,856 | +14.00(+0.32%) |
Aug 02, 2004 | 4413 | 4420 | 4391 | 4416 | 1,514,345,600 | +0.00(+0.00%) |