Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.756 | 4.779 | 4.620 | 4.750 | 26,102,470 | +0.09(+1.98%) |
Apr 28, 2005 | 4.649 | 4.737 | 4.640 | 4.658 | 37,164,364 | +0.21(+4.63%) |
Apr 27, 2005 | 4.484 | 4.529 | 4.416 | 4.451 | 19,372,362 | -0.02(-0.43%) |
Apr 26, 2005 | 4.556 | 4.585 | 4.471 | 4.471 | 15,991,259 | -0.08(-1.77%) |
Apr 25, 2005 | 4.448 | 4.594 | 4.433 | 4.551 | 27,327,152 | +0.18(+4.15%) |
Apr 22, 2005 | 4.448 | 4.457 | 4.355 | 4.370 | 13,125,293 | -0.08(-1.83%) |
Apr 21, 2005 | 4.394 | 4.460 | 4.394 | 4.451 | 16,145,777 | +0.07(+1.62%) |
Apr 20, 2005 | 4.407 | 4.457 | 4.276 | 4.380 | 30,413,992 | -0.05(-1.19%) |
Apr 19, 2005 | 4.537 | 4.542 | 4.407 | 4.433 | 24,012,004 | -0.07(-1.66%) |
Apr 18, 2005 | 4.526 | 4.564 | 4.452 | 4.508 | 25,373,090 | -0.03(-0.72%) |
Apr 15, 2005 | 4.532 | 4.640 | 4.498 | 4.541 | 34,188,012 | +0.05(+1.00%) |
Apr 14, 2005 | 4.516 | 4.547 | 4.477 | 4.495 | 21,767,470 | -0.02(-0.51%) |
Apr 13, 2005 | 4.580 | 4.609 | 4.504 | 4.519 | 26,392,526 | -0.08(-1.75%) |
Apr 12, 2005 | 4.522 | 4.607 | 4.491 | 4.599 | 40,320,396 | +0.04(+0.93%) |
Apr 11, 2005 | 4.661 | 4.676 | 4.454 | 4.557 | 49,921,824 | -0.11(-2.28%) |
Apr 08, 2005 | 4.844 | 4.869 | 4.660 | 4.663 | 37,322,228 | -0.18(-3.72%) |
Apr 07, 2005 | 4.880 | 4.891 | 4.745 | 4.844 | 49,918,476 | -0.16(-3.13%) |
Apr 06, 2005 | 4.988 | 5.024 | 4.961 | 5.000 | 14,978,219 | +0.04(+0.75%) |
Apr 05, 2005 | 4.930 | 4.985 | 4.889 | 4.963 | 12,012,143 | +0.03(+0.64%) |
Apr 04, 2005 | 4.895 | 4.941 | 4.874 | 4.931 | 16,130,753 | +0.01(+0.29%) |
Apr 01, 2005 | 5.010 | 5.010 | 4.854 | 4.916 | 20,529,994 | -0.04(-0.78%) |
Mar 31, 2005 | 5.076 | 5.082 | 4.954 | 4.955 | 15,141,844 | -0.11(-2.18%) |
Mar 30, 2005 | 5.058 | 5.087 | 4.999 | 5.065 | 11,556,575 | +0.02(+0.46%) |
Mar 29, 2005 | 4.988 | 5.119 | 4.979 | 5.042 | 14,614,206 | +0.04(+0.75%) |
Mar 28, 2005 | 4.970 | 5.071 | 4.970 | 5.005 | 12,388,505 | +0.03(+0.64%) |
Mar 24, 2005 | 4.951 | 5.049 | 4.911 | 4.973 | 13,219,821 | +0.04(+0.80%) |
Mar 23, 2005 | 4.981 | 4.995 | 4.865 | 4.934 | 18,992,464 | -0.02(-0.43%) |
Mar 22, 2005 | 5.009 | 5.048 | 4.955 | 4.955 | 13,983,216 | -0.05(-0.98%) |
Mar 21, 2005 | 5.034 | 5.040 | 4.930 | 5.004 | 10,385,951 | -0.03(-0.67%) |
Mar 18, 2005 | 4.989 | 5.037 | 4.962 | 5.037 | 18,113,622 | +0.04(+0.73%) |
Mar 17, 2005 | 4.971 | 5.061 | 4.952 | 5.001 | 11,241,392 | +0.01(+0.15%) |
Mar 16, 2005 | 5.095 | 5.106 | 4.964 | 4.993 | 22,003,128 | -0.12(-2.40%) |
Mar 15, 2005 | 5.158 | 5.191 | 5.103 | 5.116 | 13,380,626 | -0.03(-0.67%) |
Mar 14, 2005 | 5.163 | 5.217 | 5.142 | 5.151 | 12,323,713 | +0.02(+0.37%) |
Mar 11, 2005 | 5.220 | 5.230 | 5.122 | 5.131 | 12,992,508 | -0.08(-1.47%) |
Mar 10, 2005 | 5.223 | 5.264 | 5.107 | 5.208 | 16,125,410 | -0.02(-0.48%) |
Mar 09, 2005 | 5.227 | 5.275 | 5.199 | 5.233 | 16,544,654 | +0.00(+0.00%) |
Mar 08, 2005 | 5.304 | 5.312 | 5.160 | 5.233 | 18,160,482 | -0.06(-1.07%) |
Mar 07, 2005 | 5.263 | 5.332 | 5.237 | 5.290 | 15,808,043 | +0.07(+1.30%) |
Mar 04, 2005 | 5.211 | 5.247 | 5.173 | 5.222 | 19,505,224 | +0.08(+1.59%) |
Mar 03, 2005 | 5.233 | 5.251 | 5.083 | 5.140 | 31,224,570 | +0.07(+1.48%) |
Mar 02, 2005 | 5.067 | 5.120 | 5.013 | 5.065 | 17,628,950 | +0.02(+0.44%) |
Mar 01, 2005 | 4.977 | 5.056 | 4.948 | 5.043 | 17,571,696 | +0.07(+1.49%) |
Feb 28, 2005 | 4.910 | 5.001 | 4.899 | 4.969 | 19,101,698 | +0.06(+1.25%) |
Feb 25, 2005 | 4.915 | 4.952 | 4.878 | 4.908 | 14,786,172 | +0.00(+0.04%) |
Feb 24, 2005 | 4.785 | 4.916 | 4.772 | 4.906 | 19,160,496 | +0.12(+2.51%) |
Feb 23, 2005 | 4.794 | 4.845 | 4.754 | 4.786 | 14,627,609 | +0.03(+0.54%) |
Feb 22, 2005 | 4.750 | 4.838 | 4.749 | 4.760 | 20,101,924 | -0.03(-0.60%) |
Feb 18, 2005 | 4.786 | 4.809 | 4.769 | 4.789 | 12,576,465 | +0.01(+0.26%) |
Feb 17, 2005 | 4.817 | 4.854 | 4.772 | 4.777 | 14,869,372 | -0.06(-1.17%) |
Feb 16, 2005 | 4.863 | 4.877 | 4.797 | 4.833 | 17,437,628 | -0.01(-0.24%) |
Feb 15, 2005 | 4.795 | 4.887 | 4.753 | 4.845 | 21,772,432 | +0.06(+1.32%) |
Feb 14, 2005 | 4.821 | 4.832 | 4.780 | 4.781 | 15,543,484 | -0.03(-0.66%) |
Feb 11, 2005 | 4.765 | 4.858 | 4.720 | 4.813 | 25,961,126 | +0.00(+0.00%) |
Feb 10, 2005 | 4.908 | 4.916 | 4.813 | 4.813 | 18,771,642 | -0.04(-0.73%) |
Feb 09, 2005 | 4.948 | 4.956 | 4.829 | 4.848 | 15,872,669 | -0.10(-1.98%) |
Feb 08, 2005 | 4.912 | 4.959 | 4.866 | 4.946 | 18,331,902 | +0.05(+1.12%) |
Feb 07, 2005 | 4.898 | 4.934 | 4.825 | 4.892 | 17,832,148 | +0.03(+0.67%) |
Feb 04, 2005 | 4.761 | 4.873 | 4.717 | 4.859 | 29,199,752 | +0.10(+2.20%) |
Feb 03, 2005 | 4.835 | 4.888 | 4.713 | 4.754 | 85,544,992 | -0.42(-8.20%) |
Feb 02, 2005 | 5.271 | 5.273 | 5.131 | 5.179 | 16,124,930 | -0.03(-0.64%) |
Feb 01, 2005 | 5.195 | 5.236 | 5.155 | 5.213 | 15,631,052 | +0.03(+0.65%) |
Jan 31, 2005 | 5.176 | 5.203 | 5.121 | 5.179 | 23,730,926 | +0.03(+0.56%) |
Jan 28, 2005 | 5.107 | 5.151 | 4.997 | 5.151 | 32,883,406 | +0.06(+1.26%) |
Jan 27, 2005 | 5.256 | 5.294 | 5.014 | 5.086 | 69,607,776 | -0.22(-4.17%) |
Jan 26, 2005 | 5.226 | 5.315 | 5.167 | 5.308 | 28,863,446 | +0.13(+2.48%) |
Jan 25, 2005 | 5.170 | 5.290 | 5.162 | 5.179 | 26,535,106 | +0.01(+0.17%) |
Jan 24, 2005 | 5.329 | 5.339 | 5.027 | 5.171 | 40,632,852 | -0.17(-3.18%) |
Jan 21, 2005 | 5.455 | 5.462 | 5.309 | 5.341 | 25,073,140 | -0.09(-1.64%) |
Jan 20, 2005 | 5.562 | 5.594 | 5.415 | 5.430 | 25,299,534 | -0.11(-1.97%) |
Jan 19, 2005 | 5.607 | 5.644 | 5.529 | 5.539 | 20,624,610 | -0.02(-0.35%) |
Jan 18, 2005 | 5.417 | 5.572 | 5.376 | 5.558 | 19,341,672 | +0.17(+3.10%) |
Jan 14, 2005 | 5.300 | 5.458 | 5.290 | 5.391 | 27,718,282 | +0.08(+1.52%) |
Jan 13, 2005 | 5.411 | 5.447 | 5.289 | 5.311 | 30,940,406 | -0.16(-2.89%) |
Jan 12, 2005 | 5.505 | 5.566 | 5.391 | 5.469 | 23,353,292 | -0.04(-0.64%) |
Jan 11, 2005 | 5.491 | 5.530 | 5.338 | 5.505 | 40,657,384 | -0.04(-0.76%) |
Jan 10, 2005 | 5.694 | 5.716 | 5.525 | 5.547 | 33,474,074 | -0.18(-3.08%) |
Jan 07, 2005 | 5.755 | 5.798 | 5.664 | 5.723 | 17,374,306 | -0.01(-0.12%) |
Jan 06, 2005 | 5.717 | 5.771 | 5.573 | 5.730 | 50,841,072 | -0.18(-3.02%) |
Jan 05, 2005 | 5.852 | 5.966 | 5.814 | 5.908 | 23,300,666 | +0.05(+0.82%) |
Jan 04, 2005 | 5.917 | 5.979 | 5.842 | 5.860 | 20,720,012 | -0.00(-0.07%) |
Jan 03, 2005 | 6.070 | 6.075 | 5.810 | 5.864 | 29,049,258 | -0.12(-1.96%) |
Dec 31, 2004 | 6.041 | 6.047 | 5.945 | 5.981 | 14,610,964 | -0.03(-0.45%) |
Dec 30, 2004 | 6.153 | 6.163 | 6.008 | 6.008 | 14,586,984 | -0.12(-1.93%) |
Dec 29, 2004 | 6.049 | 6.148 | 6.043 | 6.126 | 15,607,687 | +0.07(+1.24%) |
Dec 28, 2004 | 5.923 | 6.051 | 5.913 | 6.051 | 17,106,422 | +0.16(+2.75%) |
Dec 27, 2004 | 5.857 | 5.904 | 5.770 | 5.889 | 14,640,157 | +0.07(+1.29%) |
Dec 23, 2004 | 5.860 | 5.898 | 5.814 | 5.814 | 12,249,480 | -0.05(-0.85%) |
Dec 22, 2004 | 5.669 | 5.880 | 5.649 | 5.864 | 28,793,942 | +0.21(+3.70%) |
Dec 21, 2004 | 5.661 | 5.669 | 5.602 | 5.655 | 14,427,988 | +0.02(+0.36%) |
Dec 20, 2004 | 5.628 | 5.666 | 5.604 | 5.635 | 12,575,813 | +0.05(+0.98%) |
Dec 17, 2004 | 5.609 | 5.634 | 5.552 | 5.580 | 18,468,576 | +0.01(+0.24%) |
Dec 16, 2004 | 5.612 | 5.650 | 5.545 | 5.567 | 10,922,775 | -0.06(-1.09%) |
Dec 15, 2004 | 5.659 | 5.659 | 5.593 | 5.628 | 10,170,540 | -0.00(-0.07%) |
Dec 14, 2004 | 5.634 | 5.648 | 5.591 | 5.632 | 13,115,879 | +0.00(+0.05%) |
Dec 13, 2004 | 5.617 | 5.630 | 5.570 | 5.629 | 8,923,594 | +0.06(+1.09%) |
Dec 10, 2004 | 5.584 | 5.605 | 5.550 | 5.569 | 12,233,841 | -0.06(-1.01%) |
Dec 09, 2004 | 5.539 | 5.634 | 5.505 | 5.625 | 13,677,318 | +0.04(+0.76%) |
Dec 08, 2004 | 5.519 | 5.608 | 5.508 | 5.583 | 15,656,168 | +0.09(+1.64%) |
Dec 07, 2004 | 5.668 | 5.678 | 5.492 | 5.493 | 16,272,865 | -0.14(-2.50%) |
Dec 06, 2004 | 5.628 | 5.651 | 5.563 | 5.634 | 10,411,380 | +0.02(+0.27%) |
Dec 03, 2004 | 5.635 | 5.649 | 5.550 | 5.619 | 14,480,118 | -0.01(-0.12%) |
Dec 02, 2004 | 5.677 | 5.690 | 5.529 | 5.625 | 26,203,086 | +0.11(+1.91%) |
Dec 01, 2004 | 5.403 | 5.524 | 5.399 | 5.520 | 16,283,812 | +0.12(+2.29%) |
Nov 30, 2004 | 5.389 | 5.434 | 5.365 | 5.396 | 12,247,916 | -0.01(-0.27%) |
Nov 29, 2004 | 5.441 | 5.450 | 5.337 | 5.411 | 12,867,219 | -0.02(-0.34%) |
Nov 26, 2004 | 5.443 | 5.467 | 5.413 | 5.429 | 3,439,529 | -0.02(-0.30%) |
Nov 24, 2004 | 5.437 | 5.467 | 5.417 | 5.445 | 9,971,404 | +0.03(+0.64%) |
Nov 23, 2004 | 5.417 | 5.454 | 5.380 | 5.411 | 13,595,474 | -0.01(-0.14%) |
Nov 22, 2004 | 5.314 | 5.443 | 5.275 | 5.418 | 13,684,095 | +0.12(+2.32%) |
Nov 19, 2004 | 5.364 | 5.416 | 5.277 | 5.295 | 10,741,884 | -0.05(-1.02%) |
Nov 18, 2004 | 5.315 | 5.362 | 5.293 | 5.350 | 11,114,613 | +0.02(+0.34%) |
Nov 17, 2004 | 5.260 | 5.347 | 5.242 | 5.332 | 13,754,991 | +0.09(+1.74%) |
Nov 16, 2004 | 5.243 | 5.300 | 5.232 | 5.241 | 11,483,171 | -0.05(-0.94%) |
Nov 15, 2004 | 5.294 | 5.317 | 5.251 | 5.291 | 13,947,350 | -0.01(-0.25%) |
Nov 12, 2004 | 5.314 | 5.328 | 5.265 | 5.304 | 15,697,872 | -0.01(-0.26%) |
Nov 11, 2004 | 5.112 | 5.346 | 5.093 | 5.318 | 41,567,848 | +0.01(+0.27%) |
Nov 10, 2004 | 5.314 | 5.424 | 5.292 | 5.303 | 28,271,078 | +0.05(+0.86%) |
Nov 09, 2004 | 5.230 | 5.304 | 5.208 | 5.258 | 12,499,182 | +0.04(+0.77%) |
Nov 08, 2004 | 5.266 | 5.275 | 5.193 | 5.218 | 10,963,957 | -0.01(-0.20%) |
Nov 05, 2004 | 5.262 | 5.284 | 5.200 | 5.228 | 13,795,131 | -0.01(-0.26%) |
Nov 04, 2004 | 5.124 | 5.272 | 5.112 | 5.242 | 22,666,594 | +0.11(+2.19%) |
Nov 03, 2004 | 5.122 | 5.162 | 5.084 | 5.130 | 19,469,990 | +0.05(+0.94%) |
Nov 02, 2004 | 5.101 | 5.139 | 5.079 | 5.082 | 14,328,420 | -0.03(-0.60%) |
Nov 01, 2004 | 5.052 | 5.141 | 5.045 | 5.112 | 13,821,717 | +0.04(+0.79%) |
Oct 29, 2004 | 5.047 | 5.107 | 5.031 | 5.072 | 19,631,072 | +0.00(+0.06%) |
Oct 28, 2004 | 4.947 | 5.069 | 4.902 | 5.069 | 15,703,606 | +0.10(+2.05%) |
Oct 27, 2004 | 4.825 | 4.973 | 4.816 | 4.967 | 17,010,502 | +0.12(+2.53%) |
Oct 26, 2004 | 4.790 | 4.857 | 4.767 | 4.845 | 15,905,349 | +0.08(+1.71%) |
Oct 25, 2004 | 4.819 | 4.833 | 4.754 | 4.763 | 12,947,499 | -0.05(-0.96%) |
Oct 22, 2004 | 4.881 | 4.926 | 4.805 | 4.809 | 12,389,188 | -0.06(-1.22%) |
Oct 21, 2004 | 4.828 | 4.875 | 4.738 | 4.869 | 17,779,418 | +0.05(+0.99%) |
Oct 20, 2004 | 4.834 | 4.867 | 4.789 | 4.821 | 16,192,585 | -0.00(-0.10%) |
Oct 19, 2004 | 4.824 | 4.940 | 4.777 | 4.825 | 32,643,734 | +0.00(+0.02%) |
Oct 18, 2004 | 4.728 | 4.834 | 4.703 | 4.824 | 21,463,958 | +0.08(+1.68%) |
Oct 15, 2004 | 4.615 | 4.764 | 4.591 | 4.745 | 23,946,384 | +0.16(+3.52%) |
Oct 14, 2004 | 4.578 | 4.625 | 4.518 | 4.584 | 19,534,632 | +0.01(+0.29%) |
Oct 13, 2004 | 4.604 | 4.628 | 4.515 | 4.570 | 12,866,698 | -0.04(-0.81%) |
Oct 12, 2004 | 4.575 | 4.620 | 4.545 | 4.608 | 11,238,160 | +0.02(+0.48%) |
Oct 11, 2004 | 4.564 | 4.604 | 4.545 | 4.586 | 7,241,362 | +0.04(+0.89%) |
Oct 08, 2004 | 4.568 | 4.668 | 4.532 | 4.545 | 21,358,656 | +0.03(+0.64%) |
Oct 07, 2004 | 4.423 | 4.546 | 4.418 | 4.517 | 30,374,520 | -0.09(-1.86%) |
Oct 06, 2004 | 4.542 | 4.604 | 4.520 | 4.602 | 17,503,652 | +0.05(+1.16%) |
Oct 05, 2004 | 4.518 | 4.568 | 4.492 | 4.549 | 11,096,367 | +0.04(+0.81%) |
Oct 04, 2004 | 4.554 | 4.561 | 4.484 | 4.513 | 18,306,972 | -0.02(-0.36%) |
Oct 01, 2004 | 4.408 | 4.529 | 4.344 | 4.529 | 25,940,352 | +0.17(+3.87%) |
Sep 30, 2004 | 4.340 | 4.375 | 4.316 | 4.360 | 16,049,749 | -0.00(-0.09%) |
Sep 29, 2004 | 4.277 | 4.365 | 4.256 | 4.364 | 12,348,527 | +0.09(+2.06%) |
Sep 28, 2004 | 4.281 | 4.288 | 4.251 | 4.276 | 10,596,963 | +0.02(+0.45%) |
Sep 27, 2004 | 4.303 | 4.317 | 4.237 | 4.257 | 22,895,966 | -0.06(-1.47%) |
Sep 24, 2004 | 4.293 | 4.368 | 4.254 | 4.320 | 13,939,010 | +0.04(+0.83%) |
Sep 23, 2004 | 4.292 | 4.333 | 4.284 | 4.284 | 10,330,058 | -0.01(-0.22%) |
Sep 22, 2004 | 4.355 | 4.356 | 4.239 | 4.294 | 20,295,206 | -0.09(-2.10%) |
Sep 21, 2004 | 4.369 | 4.407 | 4.335 | 4.386 | 11,689,605 | +0.01(+0.29%) |
Sep 20, 2004 | 4.396 | 4.409 | 4.332 | 4.374 | 10,639,709 | -0.04(-0.98%) |
Sep 17, 2004 | 4.396 | 4.440 | 4.380 | 4.417 | 11,483,692 | +0.04(+0.94%) |
Sep 16, 2004 | 4.376 | 4.387 | 4.348 | 4.376 | 6,765,937 | +0.02(+0.44%) |
Sep 15, 2004 | 4.433 | 4.436 | 4.343 | 4.356 | 13,151,848 | -0.05(-1.20%) |
Sep 14, 2004 | 4.329 | 4.409 | 4.310 | 4.409 | 13,603,293 | +0.09(+2.09%) |
Sep 13, 2004 | 4.312 | 4.339 | 4.281 | 4.319 | 16,808,760 | +0.02(+0.38%) |
Sep 10, 2004 | 4.279 | 4.309 | 4.251 | 4.303 | 7,927,913 | +0.02(+0.54%) |
Sep 09, 2004 | 4.271 | 4.298 | 4.233 | 4.280 | 11,887,699 | +0.03(+0.68%) |
Sep 08, 2004 | 4.231 | 4.297 | 4.230 | 4.251 | 11,088,548 | -0.01(-0.14%) |
Sep 07, 2004 | 4.285 | 4.301 | 4.223 | 4.257 | 13,625,709 | +0.00(+0.05%) |
Sep 03, 2004 | 4.268 | 4.306 | 4.235 | 4.255 | 12,778,077 | -0.00(-0.09%) |
Sep 02, 2004 | 4.159 | 4.268 | 4.157 | 4.259 | 13,288,429 | +0.11(+2.71%) |
Sep 01, 2004 | 4.129 | 4.163 | 4.104 | 4.146 | 14,156,391 | -0.00(-0.02%) |
Aug 31, 2004 | 4.120 | 4.148 | 4.091 | 4.147 | 14,295,578 | +0.05(+1.12%) |
Aug 30, 2004 | 4.093 | 4.163 | 4.078 | 4.101 | 16,069,558 | +0.02(+0.45%) |
Aug 27, 2004 | 4.134 | 4.171 | 4.078 | 4.083 | 24,233,098 | -0.05(-1.16%) |
Aug 26, 2004 | 4.175 | 4.201 | 4.033 | 4.131 | 73,317,032 | -0.28(-6.45%) |
Aug 25, 2004 | 4.361 | 4.419 | 4.316 | 4.416 | 15,061,366 | +0.04(+0.83%) |
Aug 24, 2004 | 4.323 | 4.389 | 4.316 | 4.379 | 13,605,900 | +0.06(+1.49%) |
Aug 23, 2004 | 4.342 | 4.345 | 4.291 | 4.315 | 13,042,897 | -0.00(-0.11%) |
Aug 20, 2004 | 4.293 | 4.330 | 4.268 | 4.320 | 10,502,086 | +0.04(+0.87%) |
Aug 19, 2004 | 4.265 | 4.330 | 4.263 | 4.283 | 18,058,834 | +0.02(+0.36%) |
Aug 18, 2004 | 4.195 | 4.268 | 4.172 | 4.267 | 15,587,878 | +0.08(+1.81%) |
Aug 17, 2004 | 4.199 | 4.255 | 4.172 | 4.191 | 12,358,432 | +0.01(+0.28%) |
Aug 16, 2004 | 4.110 | 4.237 | 4.080 | 4.180 | 15,390,306 | +0.04(+0.90%) |
Aug 13, 2004 | 4.197 | 4.227 | 4.129 | 4.143 | 16,213,437 | -0.05(-1.23%) |
Aug 12, 2004 | 4.260 | 4.283 | 4.177 | 4.194 | 18,812,112 | -0.08(-1.95%) |
Aug 11, 2004 | 4.287 | 4.307 | 4.261 | 4.278 | 12,577,898 | -0.05(-1.06%) |
Aug 10, 2004 | 4.245 | 4.325 | 4.239 | 4.324 | 15,642,093 | +0.11(+2.55%) |
Aug 09, 2004 | 4.194 | 4.264 | 4.194 | 4.216 | 13,939,531 | +0.03(+0.64%) |
Aug 06, 2004 | 4.318 | 4.331 | 4.176 | 4.190 | 28,666,744 | -0.15(-3.55%) |
Aug 05, 2004 | 4.364 | 4.430 | 4.329 | 4.344 | 13,738,310 | -0.01(-0.31%) |
Aug 04, 2004 | 4.383 | 4.414 | 4.329 | 4.357 | 20,883,232 | -0.04(-0.92%) |
Aug 03, 2004 | 4.431 | 4.481 | 4.374 | 4.398 | 22,406,466 | -0.06(-1.33%) |
Aug 02, 2004 | 4.494 | 4.520 | 4.427 | 4.457 | 21,118,858 | -0.05(-1.11%) |
Jul 30, 2004 | 4.527 | 4.560 | 4.488 | 4.507 | 14,734,512 | -0.05(-1.14%) |
Jul 29, 2004 | 4.638 | 4.642 | 4.461 | 4.559 | 21,258,566 | -0.03(-0.73%) |
Jul 28, 2004 | 4.560 | 4.613 | 4.508 | 4.592 | 18,213,660 | +0.01(+0.23%) |
Jul 27, 2004 | 4.513 | 4.605 | 4.492 | 4.582 | 17,709,564 | +0.10(+2.23%) |
Jul 26, 2004 | 4.541 | 4.567 | 4.442 | 4.482 | 17,689,234 | -0.03(-0.70%) |
Jul 23, 2004 | 4.580 | 4.584 | 4.484 | 4.514 | 18,556,154 | -0.07(-1.47%) |
Jul 22, 2004 | 4.460 | 4.591 | 4.389 | 4.581 | 31,778,898 | +0.20(+4.65%) |
Jul 21, 2004 | 4.453 | 4.465 | 4.356 | 4.378 | 23,038,280 | -0.08(-1.70%) |
Jul 20, 2004 | 4.475 | 4.481 | 4.395 | 4.453 | 24,628,242 | -0.01(-0.30%) |
Jul 19, 2004 | 4.458 | 4.524 | 4.436 | 4.467 | 23,316,134 | +0.04(+0.87%) |
Jul 16, 2004 | 4.450 | 4.455 | 4.394 | 4.428 | 21,191,840 | +0.01(+0.33%) |
Jul 15, 2004 | 4.415 | 4.429 | 4.374 | 4.414 | 15,649,912 | +0.01(+0.13%) |
Jul 14, 2004 | 4.393 | 4.470 | 4.380 | 4.408 | 20,191,468 | +0.02(+0.35%) |
Jul 13, 2004 | 4.388 | 4.410 | 4.363 | 4.393 | 10,511,991 | +0.02(+0.42%) |
Jul 12, 2004 | 4.382 | 4.409 | 4.329 | 4.375 | 12,044,088 | -0.00(-0.11%) |
Jul 09, 2004 | 4.354 | 4.401 | 4.326 | 4.379 | 13,297,291 | +0.05(+1.13%) |
Jul 08, 2004 | 4.444 | 4.447 | 4.324 | 4.331 | 16,394,849 | -0.09(-2.15%) |
Jul 07, 2004 | 4.376 | 4.437 | 4.365 | 4.425 | 18,325,218 | +0.07(+1.61%) |
Jul 06, 2004 | 4.395 | 4.449 | 4.352 | 4.355 | 18,690,128 | -0.01(-0.29%) |
Jul 02, 2004 | 4.305 | 4.394 | 4.279 | 4.368 | 20,800,866 | +0.09(+2.06%) |
Jul 01, 2004 | 4.280 | 4.326 | 4.222 | 4.280 | 23,580,432 | +0.11(+2.60%) |
Jun 30, 2004 | 4.130 | 4.198 | 4.105 | 4.171 | 15,152,593 | +0.03(+0.65%) |
Jun 29, 2004 | 4.167 | 4.195 | 4.127 | 4.144 | 12,661,828 | -0.01(-0.14%) |
Jun 28, 2004 | 4.159 | 4.182 | 4.132 | 4.150 | 15,650,434 | +0.01(+0.16%) |
Jun 25, 2004 | 4.198 | 4.205 | 4.072 | 4.144 | 25,581,698 | -0.04(-0.99%) |
Jun 24, 2004 | 4.234 | 4.259 | 4.169 | 4.185 | 17,846,144 | -0.05(-1.24%) |
Jun 23, 2004 | 4.210 | 4.244 | 4.177 | 4.237 | 12,856,793 | +0.04(+0.87%) |
Jun 22, 2004 | 4.205 | 4.210 | 4.118 | 4.201 | 15,481,533 | +0.00(+0.09%) |
Jun 21, 2004 | 4.209 | 4.244 | 4.177 | 4.197 | 14,094,878 | +0.01(+0.14%) |
Jun 18, 2004 | 4.117 | 4.239 | 4.095 | 4.191 | 18,174,562 | +0.06(+1.49%) |
Jun 17, 2004 | 4.113 | 4.144 | 4.091 | 4.130 | 10,862,825 | +0.01(+0.33%) |
Jun 16, 2004 | 4.103 | 4.120 | 4.052 | 4.117 | 11,600,984 | +0.01(+0.33%) |
Jun 15, 2004 | 4.050 | 4.112 | 4.000 | 4.103 | 18,746,428 | +0.08(+1.91%) |
Jun 14, 2004 | 4.084 | 4.090 | 3.958 | 4.026 | 17,161,680 | -0.06(-1.52%) |
Jun 10, 2004 | 4.096 | 4.144 | 4.082 | 4.089 | 10,036,045 | -0.01(-0.28%) |
Jun 09, 2004 | 4.111 | 4.156 | 4.081 | 4.100 | 11,560,323 | -0.03(-0.79%) |
Jun 08, 2004 | 4.053 | 4.141 | 4.035 | 4.133 | 19,680,596 | +0.07(+1.82%) |
Jun 07, 2004 | 3.985 | 4.066 | 3.978 | 4.059 | 13,502,683 | +0.09(+2.32%) |
Jun 04, 2004 | 3.989 | 4.010 | 3.955 | 3.967 | 16,670,616 | +0.02(+0.39%) |
Jun 03, 2004 | 3.978 | 4.006 | 3.947 | 3.952 | 11,998,214 | -0.02(-0.53%) |
Jun 02, 2004 | 3.952 | 4.001 | 3.938 | 3.973 | 16,281,205 | +0.04(+0.90%) |
Jun 01, 2004 | 3.903 | 3.954 | 3.896 | 3.937 | 13,982,799 | +0.04(+1.11%) |
May 28, 2004 | 3.859 | 3.952 | 3.846 | 3.894 | 22,450,778 | +0.06(+1.45%) |
May 27, 2004 | 3.854 | 3.884 | 3.816 | 3.838 | 22,228,182 | +0.03(+0.88%) |
May 26, 2004 | 3.779 | 3.816 | 3.769 | 3.805 | 9,793,120 | +0.01(+0.23%) |
May 25, 2004 | 3.741 | 3.803 | 3.695 | 3.796 | 13,922,328 | +0.08(+2.12%) |
May 24, 2004 | 3.752 | 3.763 | 3.698 | 3.718 | 9,700,329 | -0.00(-0.03%) |
May 21, 2004 | 3.705 | 3.741 | 3.678 | 3.719 | 10,530,758 | +0.03(+0.78%) |
May 20, 2004 | 3.612 | 3.700 | 3.609 | 3.690 | 20,319,186 | +0.09(+2.48%) |
May 19, 2004 | 3.636 | 3.653 | 3.581 | 3.601 | 12,484,586 | -0.01(-0.19%) |
May 18, 2004 | 3.627 | 3.633 | 3.599 | 3.607 | 8,648,869 | +0.00(+0.08%) |
May 17, 2004 | 3.635 | 3.645 | 3.597 | 3.604 | 15,972,596 | -0.04(-1.21%) |
May 14, 2004 | 3.629 | 3.696 | 3.611 | 3.649 | 11,618,709 | +0.02(+0.50%) |
May 13, 2004 | 3.608 | 3.634 | 3.573 | 3.630 | 15,554,515 | +0.01(+0.21%) |
May 12, 2004 | 3.659 | 3.659 | 3.552 | 3.623 | 19,606,050 | -0.03(-0.94%) |
May 11, 2004 | 3.637 | 3.700 | 3.620 | 3.657 | 11,652,072 | +0.02(+0.42%) |
May 10, 2004 | 3.643 | 3.659 | 3.608 | 3.642 | 16,959,416 | -0.02(-0.47%) |
May 07, 2004 | 3.741 | 3.766 | 3.651 | 3.659 | 17,997,322 | -0.12(-3.25%) |
May 06, 2004 | 3.799 | 3.820 | 3.741 | 3.782 | 13,233,692 | -0.04(-0.98%) |
May 05, 2004 | 3.808 | 3.828 | 3.778 | 3.819 | 16,037,238 | +0.02(+0.56%) |
May 04, 2004 | 3.768 | 3.832 | 3.744 | 3.798 | 19,503,354 | +0.04(+1.15%) |