Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 4.369 | 4.372 | 4.367 | 4.369 | 1,740,727 | +0.00(+0.00%) |
Nov 26, 2004 | 4.356 | 4.369 | 4.356 | 4.369 | 551,422 | +0.05(+1.05%) |
Nov 24, 2004 | 4.319 | 4.333 | 4.319 | 4.324 | 65,325 | -0.01(-0.22%) |
Nov 23, 2004 | 4.336 | 4.341 | 4.316 | 4.333 | 349,682 | -0.01(-0.25%) |
Nov 22, 2004 | 4.327 | 4.345 | 4.327 | 4.344 | 516,198 | +0.01(+0.18%) |
Nov 19, 2004 | 4.324 | 4.341 | 4.322 | 4.336 | 621,231 | +0.01(+0.22%) |
Nov 18, 2004 | 4.313 | 4.331 | 4.311 | 4.327 | 74,291 | +0.01(+0.25%) |
Nov 17, 2004 | 4.316 | 4.325 | 4.316 | 4.316 | 168,436 | +0.00(+0.04%) |
Nov 16, 2004 | 4.316 | 4.331 | 4.313 | 4.314 | 434,861 | -0.00(-0.04%) |
Nov 15, 2004 | 4.310 | 4.322 | 4.306 | 4.316 | 70,448 | +0.00(+0.04%) |
Nov 12, 2004 | 4.330 | 4.330 | 4.311 | 4.314 | 103,111 | +0.00(+0.00%) |
Nov 11, 2004 | 4.316 | 4.319 | 4.313 | 4.314 | 137,695 | +0.00(+0.04%) |
Nov 10, 2004 | 4.311 | 4.325 | 4.311 | 4.313 | 144,740 | -0.00(-0.07%) |
Nov 09, 2004 | 4.317 | 4.324 | 4.310 | 4.316 | 85,819 | +0.00(+0.11%) |
Nov 08, 2004 | 4.327 | 4.327 | 4.310 | 4.311 | 147,942 | -0.01(-0.18%) |
Nov 05, 2004 | 4.325 | 4.325 | 4.311 | 4.319 | 62,123 | +0.00(+0.00%) |
Nov 04, 2004 | 4.311 | 4.325 | 4.310 | 4.319 | 94,145 | -0.00(-0.07%) |
Nov 03, 2004 | 4.316 | 4.325 | 4.303 | 4.322 | 172,919 | +0.04(+0.84%) |
Nov 02, 2004 | 4.278 | 4.334 | 4.278 | 4.286 | 118,482 | +0.00(+0.07%) |
Nov 01, 2004 | 4.266 | 4.285 | 4.264 | 4.283 | 167,796 | +0.01(+0.15%) |
Oct 29, 2004 | 4.264 | 4.278 | 4.264 | 4.277 | 277,952 | -0.00(-0.04%) |
Oct 28, 2004 | 4.278 | 4.294 | 4.256 | 4.278 | 112,077 | -0.01(-0.22%) |
Oct 27, 2004 | 4.291 | 4.310 | 4.264 | 4.288 | 415,648 | +0.01(+0.29%) |
Oct 26, 2004 | 4.249 | 4.285 | 4.249 | 4.275 | 184,447 | +0.02(+0.48%) |
Oct 25, 2004 | 4.255 | 4.278 | 4.247 | 4.255 | 284,357 | +0.01(+0.18%) |
Oct 22, 2004 | 4.256 | 4.263 | 4.241 | 4.247 | 404,120 | -0.01(-0.18%) |
Oct 21, 2004 | 4.253 | 4.263 | 4.250 | 4.255 | 448,951 | +0.00(+0.04%) |
Oct 20, 2004 | 4.256 | 4.263 | 4.247 | 4.253 | 609,062 | -0.00(-0.07%) |
Oct 19, 2004 | 4.278 | 4.278 | 4.256 | 4.256 | 498,265 | -0.01(-0.15%) |
Oct 18, 2004 | 4.266 | 4.269 | 4.261 | 4.263 | 630,197 | -0.00(-0.04%) |
Oct 15, 2004 | 4.269 | 4.269 | 4.263 | 4.264 | 142,178 | -0.00(-0.07%) |
Oct 14, 2004 | 4.264 | 4.275 | 4.263 | 4.267 | 466,243 | +0.00(+0.00%) |
Oct 13, 2004 | 4.288 | 4.288 | 4.263 | 4.267 | 121,684 | +0.00(+0.07%) |
Oct 12, 2004 | 4.264 | 4.280 | 4.264 | 4.264 | 76,853 | -0.00(-0.11%) |
Oct 11, 2004 | 4.263 | 4.270 | 4.263 | 4.269 | 103,751 | +0.00(+0.11%) |
Oct 08, 2004 | 4.264 | 4.270 | 4.263 | 4.264 | 195,975 | -0.00(-0.07%) |
Oct 07, 2004 | 4.278 | 4.278 | 4.263 | 4.267 | 78,134 | -0.03(-0.62%) |
Oct 06, 2004 | 4.308 | 4.310 | 4.263 | 4.294 | 121,043 | +0.00(+0.04%) |
Oct 05, 2004 | 4.277 | 4.299 | 4.264 | 4.292 | 208,784 | +0.03(+0.62%) |
Oct 04, 2004 | 4.247 | 4.266 | 4.247 | 4.266 | 181,886 | +0.00(+0.07%) |
Oct 01, 2004 | 4.267 | 4.274 | 4.250 | 4.263 | 126,807 | +0.01(+0.26%) |
Sep 30, 2004 | 4.242 | 4.256 | 4.239 | 4.252 | 160,751 | +0.00(+0.04%) |
Sep 29, 2004 | 4.231 | 4.250 | 4.231 | 4.250 | 151,144 | +0.02(+0.41%) |
Sep 28, 2004 | 4.270 | 4.277 | 4.233 | 4.233 | 882,532 | -0.02(-0.51%) |
Sep 27, 2004 | 4.270 | 4.270 | 4.255 | 4.255 | 170,358 | +0.00(+0.00%) |
Sep 24, 2004 | 4.275 | 4.275 | 4.255 | 4.255 | 133,852 | -0.00(-0.04%) |
Sep 23, 2004 | 4.269 | 4.269 | 4.252 | 4.256 | 54,437 | +0.00(+0.07%) |
Sep 22, 2004 | 4.256 | 4.260 | 4.247 | 4.253 | 106,313 | -0.01(-0.33%) |
Sep 21, 2004 | 4.263 | 4.267 | 4.256 | 4.267 | 178,043 | +0.00(+0.11%) |
Sep 20, 2004 | 4.292 | 4.292 | 4.258 | 4.263 | 85,819 | -0.01(-0.29%) |
Sep 17, 2004 | 4.305 | 4.305 | 4.272 | 4.275 | 213,267 | -0.00(-0.11%) |
Sep 16, 2004 | 4.283 | 4.286 | 4.278 | 4.280 | 121,043 | +0.00(+0.00%) |
Sep 15, 2004 | 4.280 | 4.294 | 4.278 | 4.280 | 94,145 | +0.00(+0.00%) |
Sep 14, 2004 | 4.302 | 4.302 | 4.275 | 4.280 | 124,246 | +0.00(+0.04%) |
Sep 13, 2004 | 4.294 | 4.294 | 4.277 | 4.278 | 67,887 | +0.00(+0.00%) |
Sep 10, 2004 | 4.275 | 4.291 | 4.266 | 4.278 | 178,683 | -0.00(-0.11%) |
Sep 09, 2004 | 4.289 | 4.292 | 4.267 | 4.283 | 245,930 | +0.01(+0.22%) |
Sep 08, 2004 | 4.272 | 4.310 | 4.263 | 4.274 | 220,953 | -0.01(-0.29%) |
Sep 07, 2004 | 4.239 | 4.286 | 4.239 | 4.286 | 184,447 | +0.05(+1.18%) |
Sep 03, 2004 | 4.239 | 4.249 | 4.231 | 4.236 | 222,874 | -0.00(-0.07%) |
Sep 02, 2004 | 4.238 | 4.239 | 4.231 | 4.239 | 380,423 | +0.00(+0.04%) |
Sep 01, 2004 | 4.235 | 4.238 | 4.231 | 4.238 | 584,725 | +0.00(+0.00%) |
Aug 31, 2004 | 4.239 | 4.244 | 4.231 | 4.238 | 326,626 | -0.00(-0.04%) |
Aug 30, 2004 | 4.239 | 4.250 | 4.231 | 4.239 | 632,118 | -0.01(-0.18%) |
Aug 27, 2004 | 4.255 | 4.255 | 4.244 | 4.247 | 648,770 | -0.01(-0.18%) |
Aug 26, 2004 | 4.250 | 4.255 | 4.247 | 4.255 | 438,063 | -0.00(-0.04%) |
Aug 25, 2004 | 4.247 | 4.258 | 4.244 | 4.256 | 463,041 | +0.00(+0.04%) |
Aug 24, 2004 | 4.231 | 4.255 | 4.231 | 4.255 | 674,387 | +0.03(+0.63%) |
Aug 23, 2004 | 4.231 | 4.238 | 4.225 | 4.228 | 929,925 | -0.01(-0.22%) |
Aug 20, 2004 | 4.238 | 4.239 | 4.230 | 4.238 | 167,796 | +0.00(+0.07%) |
Aug 19, 2004 | 4.238 | 4.242 | 4.222 | 4.235 | 1,378,876 | -0.01(-0.18%) |
Aug 18, 2004 | 4.231 | 4.249 | 4.225 | 4.242 | 374,019 | +0.00(+0.07%) |
Aug 17, 2004 | 4.238 | 4.239 | 4.224 | 4.239 | 1,356,461 | +0.00(+0.04%) |
Aug 16, 2004 | 4.227 | 4.247 | 4.227 | 4.238 | 1,603,032 | +0.01(+0.30%) |
Aug 13, 2004 | 4.216 | 4.235 | 4.185 | 4.225 | 3,544,219 | +0.00(+0.04%) |
Aug 12, 2004 | 4.249 | 4.255 | 4.221 | 4.224 | 717,297 | -0.02(-0.59%) |
Aug 11, 2004 | 4.247 | 4.252 | 4.247 | 4.249 | 819,128 | +0.00(+0.00%) |
Aug 10, 2004 | 4.245 | 4.255 | 4.242 | 4.249 | 867,161 | +0.01(+0.18%) |
Aug 09, 2004 | 4.224 | 4.249 | 4.219 | 4.241 | 412,446 | +0.01(+0.22%) |
Aug 06, 2004 | 4.250 | 4.258 | 4.224 | 4.231 | 540,535 | -0.02(-0.59%) |
Aug 05, 2004 | 4.253 | 4.256 | 4.249 | 4.256 | 700,646 | +0.00(+0.04%) |
Aug 04, 2004 | 4.252 | 4.256 | 4.250 | 4.255 | 1,282,169 | +0.00(+0.04%) |
Aug 03, 2004 | 4.255 | 4.256 | 4.252 | 4.253 | 270,267 | -0.01(-0.15%) |
Aug 02, 2004 | 4.258 | 4.263 | 4.249 | 4.260 | 445,749 | -0.00(-0.07%) |
Jul 30, 2004 | 4.247 | 4.263 | 4.245 | 4.263 | 912,633 | +0.02(+0.37%) |
Jul 29, 2004 | 4.245 | 4.253 | 4.236 | 4.247 | 280,514 | +0.01(+0.15%) |
Jul 28, 2004 | 4.250 | 4.253 | 4.239 | 4.241 | 406,041 | -0.01(-0.18%) |
Jul 27, 2004 | 4.247 | 4.263 | 4.247 | 4.249 | 483,535 | +0.00(+0.07%) |
Jul 26, 2004 | 4.239 | 4.249 | 4.239 | 4.245 | 280,514 | +0.01(+0.15%) |
Jul 23, 2004 | 4.250 | 4.261 | 4.239 | 4.239 | 591,130 | -0.02(-0.40%) |
Jul 22, 2004 | 4.249 | 4.270 | 4.247 | 4.256 | 507,231 | -0.01(-0.18%) |
Jul 21, 2004 | 4.275 | 4.275 | 4.263 | 4.264 | 366,974 | -0.00(-0.04%) |
Jul 20, 2004 | 4.258 | 4.278 | 4.242 | 4.266 | 154,987 | +0.02(+0.55%) |
Jul 19, 2004 | 4.235 | 4.255 | 4.233 | 4.242 | 538,613 | +0.01(+0.15%) |
Jul 16, 2004 | 4.255 | 4.255 | 4.236 | 4.236 | 939,531 | -0.01(-0.26%) |
Jul 15, 2004 | 4.247 | 4.255 | 4.247 | 4.247 | 164,594 | +0.00(+0.00%) |
Jul 14, 2004 | 4.235 | 4.253 | 4.231 | 4.247 | 1,024,070 | +0.00(+0.00%) |
Jul 13, 2004 | 4.219 | 4.247 | 4.219 | 4.247 | 718,578 | +0.02(+0.41%) |
Jul 12, 2004 | 4.217 | 4.247 | 4.211 | 4.230 | 1,056,733 | +0.01(+0.30%) |
Jul 09, 2004 | 4.255 | 4.260 | 4.217 | 4.217 | 1,791,322 | -0.04(-0.88%) |
Jul 08, 2004 | 4.256 | 4.270 | 4.253 | 4.255 | 543,737 | -0.00(-0.04%) |
Jul 07, 2004 | 4.263 | 4.277 | 4.253 | 4.256 | 1,125,901 | -0.00(-0.11%) |
Jul 06, 2004 | 4.270 | 4.274 | 4.258 | 4.261 | 1,080,429 | -0.00(-0.04%) |
Jul 02, 2004 | 4.266 | 4.270 | 4.256 | 4.263 | 819,128 | -0.01(-0.18%) |
Jul 01, 2004 | 4.263 | 4.278 | 4.263 | 4.270 | 1,375,034 | -0.00(-0.07%) |
Jun 30, 2004 | 4.266 | 4.278 | 4.256 | 4.274 | 2,532,317 | +0.01(+0.18%) |
Jun 29, 2004 | 4.299 | 4.299 | 4.264 | 4.266 | 2,009,714 | -0.04(-0.91%) |
Jun 28, 2004 | 4.306 | 4.317 | 4.281 | 4.305 | 14,744,950 | +0.18(+4.27%) |
Jun 25, 2004 | 4.063 | 4.128 | 4.027 | 4.128 | 592,411 | +0.07(+1.61%) |
Jun 24, 2004 | 4.066 | 4.107 | 4.060 | 4.063 | 446,389 | -0.02(-0.46%) |
Jun 23, 2004 | 4.096 | 4.102 | 4.047 | 4.082 | 151,785 | -0.02(-0.53%) |
Jun 22, 2004 | 4.057 | 4.107 | 4.033 | 4.103 | 438,704 | +0.07(+1.66%) |
Jun 21, 2004 | 4.060 | 4.128 | 4.024 | 4.036 | 198,537 | -0.04(-0.96%) |
Jun 18, 2004 | 4.100 | 4.113 | 4.060 | 4.075 | 396,435 | -0.01(-0.23%) |
Jun 17, 2004 | 4.122 | 4.125 | 4.053 | 4.085 | 186,369 | -0.02(-0.53%) |
Jun 16, 2004 | 4.139 | 4.139 | 4.067 | 4.107 | 172,279 | -0.02(-0.42%) |
Jun 15, 2004 | 4.108 | 4.144 | 4.103 | 4.124 | 206,863 | +0.03(+0.76%) |
Jun 14, 2004 | 4.202 | 4.202 | 4.091 | 4.092 | 315,739 | -0.10(-2.38%) |
Jun 10, 2004 | 4.138 | 4.228 | 4.138 | 4.192 | 360,570 | +0.04(+0.94%) |
Jun 09, 2004 | 4.153 | 4.177 | 4.138 | 4.153 | 266,424 | +0.00(+0.00%) |
Jun 08, 2004 | 4.153 | 4.186 | 4.149 | 4.153 | 106,954 | -0.02(-0.37%) |
Jun 07, 2004 | 4.146 | 4.239 | 4.146 | 4.169 | 290,761 | +0.05(+1.14%) |
Jun 04, 2004 | 4.147 | 4.177 | 4.122 | 4.122 | 601,377 | -0.00(-0.04%) |
Jun 03, 2004 | 4.135 | 4.156 | 4.124 | 4.124 | 249,132 | -0.03(-0.64%) |
Jun 02, 2004 | 4.160 | 4.160 | 4.116 | 4.150 | 259,379 | -0.01(-0.19%) |
Jun 01, 2004 | 4.161 | 4.181 | 4.117 | 4.158 | 414,367 | -0.01(-0.34%) |
May 28, 2004 | 4.217 | 4.233 | 4.138 | 4.172 | 830,656 | -0.08(-1.98%) |
May 27, 2004 | 4.278 | 4.292 | 4.255 | 4.256 | 279,874 | -0.03(-0.69%) |
May 26, 2004 | 4.292 | 4.308 | 4.280 | 4.286 | 319,581 | -0.01(-0.33%) |
May 25, 2004 | 4.294 | 4.310 | 4.278 | 4.300 | 687,837 | -0.01(-0.22%) |
May 24, 2004 | 4.294 | 4.338 | 4.260 | 4.310 | 518,759 | +0.02(+0.36%) |
May 21, 2004 | 4.138 | 4.341 | 4.138 | 4.294 | 4,401,133 | +0.56(+14.97%) |
May 20, 2004 | 3.690 | 3.735 | 3.662 | 3.735 | 222,234 | +0.04(+1.01%) |
May 19, 2004 | 3.815 | 3.825 | 3.669 | 3.697 | 226,717 | -0.11(-2.87%) |
May 18, 2004 | 3.761 | 3.811 | 3.736 | 3.807 | 94,145 | +0.06(+1.63%) |
May 17, 2004 | 3.863 | 3.863 | 3.746 | 3.746 | 631,478 | -0.13(-3.42%) |
May 14, 2004 | 3.872 | 3.944 | 3.833 | 3.879 | 172,279 | -0.00(-0.04%) |
May 13, 2004 | 3.825 | 3.893 | 3.822 | 3.880 | 896,622 | +0.05(+1.43%) |
May 12, 2004 | 3.805 | 3.825 | 3.747 | 3.825 | 244,009 | +0.00(+0.12%) |
May 11, 2004 | 3.751 | 3.833 | 3.741 | 3.821 | 112,077 | +0.09(+2.30%) |
May 10, 2004 | 3.841 | 3.841 | 3.735 | 3.735 | 192,133 | -0.12(-3.16%) |
May 07, 2004 | 3.855 | 3.880 | 3.818 | 3.857 | 306,132 | +0.00(+0.04%) |
May 06, 2004 | 3.865 | 3.866 | 3.733 | 3.855 | 253,615 | -0.02(-0.64%) |
May 05, 2004 | 3.871 | 3.904 | 3.865 | 3.880 | 165,234 | +0.02(+0.44%) |
May 04, 2004 | 3.854 | 3.904 | 3.802 | 3.863 | 231,840 | +0.01(+0.24%) |