Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.788 | 5.851 | 5.652 | 5.790 | 5,273,761 | -0.02(-0.34%) |
Apr 28, 2005 | 5.894 | 5.951 | 5.795 | 5.810 | 3,327,685 | -0.14(-2.40%) |
Apr 27, 2005 | 5.907 | 6.027 | 5.873 | 5.953 | 2,992,278 | +0.06(+0.96%) |
Apr 26, 2005 | 5.873 | 6.042 | 5.851 | 5.897 | 4,088,164 | -0.03(-0.44%) |
Apr 25, 2005 | 5.925 | 6.022 | 5.858 | 5.923 | 6,720,550 | +0.01(+0.18%) |
Apr 22, 2005 | 6.051 | 6.079 | 5.853 | 5.912 | 4,495,498 | -0.21(-3.43%) |
Apr 21, 2005 | 5.903 | 6.150 | 5.903 | 6.122 | 6,300,370 | +0.23(+3.97%) |
Apr 20, 2005 | 5.953 | 6.005 | 5.851 | 5.888 | 5,867,925 | -0.10(-1.70%) |
Apr 19, 2005 | 6.009 | 6.044 | 5.927 | 5.990 | 4,008,495 | -0.00(-0.07%) |
Apr 18, 2005 | 5.960 | 6.079 | 5.960 | 5.994 | 5,037,403 | +0.02(+0.40%) |
Apr 15, 2005 | 6.009 | 6.183 | 5.938 | 5.970 | 9,034,907 | -0.09(-1.43%) |
Apr 14, 2005 | 6.235 | 6.347 | 6.042 | 6.057 | 6,648,749 | -0.16(-2.58%) |
Apr 13, 2005 | 6.280 | 6.306 | 6.204 | 6.217 | 5,047,209 | -0.05(-0.73%) |
Apr 12, 2005 | 6.072 | 6.280 | 6.068 | 6.263 | 6,172,249 | +0.16(+2.59%) |
Apr 11, 2005 | 6.150 | 6.187 | 6.038 | 6.105 | 3,948,664 | -0.06(-0.98%) |
Apr 08, 2005 | 6.317 | 6.317 | 6.157 | 6.165 | 2,635,694 | -0.11(-1.83%) |
Apr 07, 2005 | 6.178 | 6.317 | 6.074 | 6.280 | 5,199,777 | +0.09(+1.47%) |
Apr 06, 2005 | 6.267 | 6.293 | 6.129 | 6.189 | 3,029,193 | -0.04(-0.66%) |
Apr 05, 2005 | 6.133 | 6.261 | 6.116 | 6.230 | 2,352,181 | +0.09(+1.41%) |
Apr 04, 2005 | 6.083 | 6.172 | 6.033 | 6.144 | 4,358,960 | +0.05(+0.89%) |
Apr 01, 2005 | 6.356 | 6.380 | 6.061 | 6.090 | 8,121,970 | -0.23(-3.57%) |
Mar 31, 2005 | 6.363 | 6.363 | 6.276 | 6.315 | 3,583,392 | -0.02(-0.38%) |
Mar 30, 2005 | 6.306 | 6.369 | 6.183 | 6.339 | 3,984,200 | +0.07(+1.07%) |
Mar 29, 2005 | 6.228 | 6.300 | 6.196 | 6.272 | 4,622,889 | +0.04(+0.63%) |
Mar 28, 2005 | 6.129 | 6.285 | 6.119 | 6.233 | 2,964,415 | +0.10(+1.70%) |
Mar 24, 2005 | 6.057 | 6.185 | 6.051 | 6.129 | 4,264,299 | +0.06(+1.00%) |
Mar 23, 2005 | 5.988 | 6.090 | 5.977 | 6.068 | 5,424,589 | +0.06(+0.97%) |
Mar 22, 2005 | 5.953 | 6.109 | 5.953 | 6.009 | 4,947,891 | +0.01(+0.18%) |
Mar 21, 2005 | 6.059 | 6.077 | 5.957 | 5.999 | 4,090,213 | -0.06(-1.00%) |
Mar 18, 2005 | 6.187 | 6.209 | 5.960 | 6.059 | 11,858,803 | -0.14(-2.27%) |
Mar 17, 2005 | 6.274 | 6.295 | 6.176 | 6.200 | 3,799,552 | -0.08(-1.31%) |
Mar 16, 2005 | 6.386 | 6.506 | 6.246 | 6.282 | 6,794,502 | -0.19(-2.91%) |
Mar 15, 2005 | 6.447 | 6.607 | 6.402 | 6.471 | 4,782,324 | +0.00(+0.00%) |
Mar 14, 2005 | 6.393 | 6.475 | 6.341 | 6.471 | 2,705,451 | +0.09(+1.43%) |
Mar 11, 2005 | 6.480 | 6.497 | 6.369 | 6.380 | 5,021,224 | -0.09(-1.44%) |
Mar 10, 2005 | 6.503 | 6.534 | 6.371 | 6.473 | 3,678,487 | -0.03(-0.47%) |
Mar 09, 2005 | 6.532 | 6.553 | 6.471 | 6.503 | 3,360,448 | -0.03(-0.40%) |
Mar 08, 2005 | 6.562 | 6.657 | 6.514 | 6.529 | 2,928,995 | -0.05(-0.72%) |
Mar 07, 2005 | 6.584 | 6.662 | 6.564 | 6.577 | 6,589,748 | -0.01(-0.20%) |
Mar 04, 2005 | 6.588 | 6.798 | 6.566 | 6.590 | 10,216,397 | +0.09(+1.40%) |
Mar 03, 2005 | 6.295 | 6.532 | 6.285 | 6.499 | 21,949,022 | +0.26(+4.24%) |
Mar 02, 2005 | 6.124 | 6.272 | 6.061 | 6.235 | 7,372,483 | +0.11(+1.88%) |
Mar 01, 2005 | 6.057 | 6.211 | 6.057 | 6.120 | 6,586,721 | +0.05(+0.86%) |
Feb 28, 2005 | 6.081 | 6.176 | 5.949 | 6.068 | 3,781,362 | +0.01(+0.11%) |
Feb 25, 2005 | 6.014 | 6.107 | 5.929 | 6.061 | 4,381,197 | +0.05(+0.79%) |
Feb 24, 2005 | 5.862 | 6.038 | 5.838 | 6.014 | 4,202,100 | +0.12(+2.02%) |
Feb 23, 2005 | 5.903 | 5.983 | 5.884 | 5.894 | 2,691,303 | +0.02(+0.26%) |
Feb 22, 2005 | 5.931 | 6.040 | 5.851 | 5.879 | 4,560,266 | -0.08(-1.35%) |
Feb 18, 2005 | 6.046 | 6.111 | 5.960 | 5.960 | 3,441,953 | -0.07(-1.11%) |
Feb 17, 2005 | 6.025 | 6.090 | 5.979 | 6.027 | 6,032,025 | +0.02(+0.36%) |
Feb 16, 2005 | 6.012 | 6.035 | 5.925 | 6.005 | 4,763,718 | +0.01(+0.11%) |
Feb 15, 2005 | 6.003 | 6.096 | 5.981 | 5.999 | 6,540,858 | -0.02(-0.25%) |
Feb 14, 2005 | 6.012 | 6.068 | 5.970 | 6.014 | 2,579,347 | -0.01(-0.11%) |
Feb 11, 2005 | 6.007 | 6.079 | 5.905 | 6.020 | 4,964,176 | -0.01(-0.14%) |
Feb 10, 2005 | 6.031 | 6.057 | 5.947 | 6.029 | 6,324,776 | +0.04(+0.69%) |
Feb 09, 2005 | 6.035 | 6.068 | 5.944 | 5.988 | 6,498,525 | -0.07(-1.22%) |
Feb 08, 2005 | 6.220 | 6.220 | 6.040 | 6.061 | 8,473,958 | -0.16(-2.51%) |
Feb 07, 2005 | 6.265 | 6.317 | 6.189 | 6.217 | 4,952,524 | -0.07(-1.07%) |
Feb 04, 2005 | 6.308 | 6.350 | 6.213 | 6.285 | 3,339,729 | +0.00(+0.03%) |
Feb 03, 2005 | 6.376 | 6.378 | 6.220 | 6.282 | 7,084,328 | -0.12(-1.86%) |
Feb 02, 2005 | 6.324 | 6.454 | 6.324 | 6.402 | 4,653,792 | +0.08(+1.23%) |
Feb 01, 2005 | 6.230 | 6.373 | 6.198 | 6.324 | 6,508,460 | +0.12(+1.96%) |
Jan 31, 2005 | 6.098 | 6.215 | 6.081 | 6.202 | 7,394,203 | +0.16(+2.67%) |
Jan 28, 2005 | 6.202 | 6.224 | 5.981 | 6.041 | 13,469,318 | -0.20(-3.21%) |
Jan 27, 2005 | 6.215 | 6.276 | 6.183 | 6.241 | 4,371,977 | -0.01(-0.14%) |
Jan 26, 2005 | 6.371 | 6.432 | 6.224 | 6.250 | 6,219,926 | -0.09(-1.47%) |
Jan 25, 2005 | 6.308 | 6.395 | 6.213 | 6.343 | 7,101,346 | +0.13(+2.16%) |
Jan 24, 2005 | 6.187 | 6.300 | 6.183 | 6.209 | 5,073,903 | +0.01(+0.17%) |
Jan 21, 2005 | 6.358 | 6.386 | 6.196 | 6.198 | 3,655,350 | -0.15(-2.42%) |
Jan 20, 2005 | 6.423 | 6.434 | 6.345 | 6.352 | 4,211,800 | -0.04(-0.58%) |
Jan 19, 2005 | 6.360 | 6.473 | 6.345 | 6.389 | 6,061,737 | -0.09(-1.40%) |
Jan 18, 2005 | 6.213 | 6.484 | 6.198 | 6.480 | 6,150,460 | +0.23(+3.71%) |
Jan 14, 2005 | 6.187 | 6.256 | 6.176 | 6.248 | 5,792,418 | +0.07(+1.12%) |
Jan 13, 2005 | 6.196 | 6.254 | 6.098 | 6.178 | 4,386,536 | -0.02(-0.28%) |
Jan 12, 2005 | 6.194 | 6.228 | 6.122 | 6.196 | 2,816,452 | -0.03(-0.52%) |
Jan 11, 2005 | 6.176 | 6.246 | 6.137 | 6.228 | 2,837,753 | +0.02(+0.31%) |
Jan 10, 2005 | 6.155 | 6.295 | 6.074 | 6.209 | 9,083,894 | +0.01(+0.17%) |
Jan 07, 2005 | 6.226 | 6.302 | 6.152 | 6.198 | 10,320,859 | +0.03(+0.46%) |
Jan 06, 2005 | 5.942 | 6.200 | 5.927 | 6.170 | 17,578,008 | +0.19(+3.19%) |
Jan 05, 2005 | 6.001 | 6.077 | 5.979 | 5.979 | 3,079,606 | -0.05(-0.86%) |
Jan 04, 2005 | 6.068 | 6.107 | 5.975 | 6.031 | 6,219,128 | +0.02(+0.40%) |
Jan 03, 2005 | 6.248 | 6.278 | 5.988 | 6.007 | 6,951,431 | -0.25(-3.98%) |
Dec 31, 2004 | 6.230 | 6.287 | 6.204 | 6.256 | 2,274,935 | +0.03(+0.45%) |
Dec 30, 2004 | 6.176 | 6.252 | 6.150 | 6.228 | 2,018,370 | +0.07(+1.20%) |
Dec 29, 2004 | 6.129 | 6.196 | 6.100 | 6.155 | 1,408,798 | +0.00(+0.00%) |
Dec 28, 2004 | 6.051 | 6.155 | 6.033 | 6.155 | 2,244,479 | +0.11(+1.87%) |
Dec 27, 2004 | 6.057 | 6.133 | 6.005 | 6.042 | 2,160,034 | -0.02(-0.25%) |
Dec 23, 2004 | 6.137 | 6.139 | 6.035 | 6.057 | 2,770,991 | -0.07(-1.13%) |
Dec 22, 2004 | 6.122 | 6.176 | 6.020 | 6.126 | 6,304,754 | +0.19(+3.14%) |
Dec 21, 2004 | 5.868 | 5.942 | 5.849 | 5.940 | 3,859,545 | +0.05(+0.88%) |
Dec 20, 2004 | 5.970 | 6.014 | 5.836 | 5.888 | 3,779,714 | -0.07(-1.09%) |
Dec 17, 2004 | 6.059 | 6.066 | 5.949 | 5.953 | 4,035,818 | -0.07(-1.12%) |
Dec 16, 2004 | 6.001 | 6.057 | 5.990 | 6.020 | 3,412,864 | -0.03(-0.43%) |
Dec 15, 2004 | 6.007 | 6.057 | 5.905 | 6.046 | 3,362,105 | +0.05(+0.90%) |
Dec 14, 2004 | 5.832 | 6.005 | 5.832 | 5.992 | 4,255,467 | +0.12(+2.10%) |
Dec 13, 2004 | 5.947 | 5.955 | 5.829 | 5.868 | 2,812,059 | -0.01(-0.15%) |
Dec 10, 2004 | 5.851 | 5.907 | 5.825 | 5.877 | 1,889,626 | -0.03(-0.51%) |
Dec 09, 2004 | 5.931 | 5.951 | 5.821 | 5.907 | 2,872,509 | -0.00(-0.04%) |
Dec 08, 2004 | 5.824 | 5.927 | 5.786 | 5.910 | 2,032,675 | +0.11(+1.91%) |
Dec 07, 2004 | 5.808 | 5.851 | 5.754 | 5.799 | 3,349,184 | -0.02(-0.41%) |
Dec 06, 2004 | 5.957 | 5.960 | 5.777 | 5.823 | 4,555,869 | -0.04(-0.67%) |
Dec 03, 2004 | 5.907 | 5.931 | 5.808 | 5.862 | 3,084,313 | -0.08(-1.42%) |
Dec 02, 2004 | 5.905 | 6.038 | 5.819 | 5.947 | 3,595,597 | -0.04(-0.65%) |
Dec 01, 2004 | 5.810 | 6.042 | 5.810 | 5.986 | 6,642,995 | +0.16(+2.68%) |
Nov 30, 2004 | 5.973 | 5.973 | 5.708 | 5.829 | 5,442,309 | -0.14(-2.36%) |
Nov 29, 2004 | 6.122 | 6.124 | 5.894 | 5.970 | 3,899,229 | -0.09(-1.50%) |
Nov 26, 2004 | 6.046 | 6.070 | 6.014 | 6.061 | 981,036 | +0.03(+0.50%) |
Nov 24, 2004 | 6.090 | 6.142 | 5.977 | 6.031 | 2,715,155 | -0.02(-0.39%) |
Nov 23, 2004 | 6.022 | 6.137 | 5.981 | 6.055 | 4,873,344 | +0.07(+1.20%) |
Nov 22, 2004 | 5.868 | 6.007 | 5.868 | 5.983 | 2,802,369 | +0.08(+1.36%) |
Nov 19, 2004 | 6.014 | 6.014 | 5.864 | 5.903 | 3,918,610 | -0.14(-2.37%) |
Nov 18, 2004 | 6.083 | 6.131 | 6.014 | 6.046 | 3,779,253 | -0.03(-0.53%) |
Nov 17, 2004 | 6.189 | 6.194 | 6.027 | 6.079 | 6,383,661 | +0.14(+2.33%) |
Nov 16, 2004 | 6.096 | 6.120 | 5.875 | 5.940 | 6,032,039 | -0.19(-3.14%) |
Nov 15, 2004 | 6.176 | 6.209 | 6.048 | 6.133 | 6,693,293 | +0.07(+1.11%) |
Nov 12, 2004 | 5.940 | 6.068 | 5.918 | 6.066 | 5,490,761 | +0.07(+1.16%) |
Nov 11, 2004 | 6.031 | 6.040 | 5.934 | 5.996 | 2,490,431 | +0.00(+0.04%) |
Nov 10, 2004 | 5.884 | 6.066 | 5.845 | 5.994 | 5,330,177 | +0.14(+2.44%) |
Nov 09, 2004 | 5.832 | 5.888 | 5.786 | 5.851 | 4,994,705 | -0.04(-0.70%) |
Nov 08, 2004 | 5.903 | 5.947 | 5.862 | 5.892 | 5,879,300 | -0.01(-0.22%) |
Nov 05, 2004 | 6.064 | 6.111 | 5.851 | 5.905 | 7,905,976 | -0.15(-2.50%) |
Nov 04, 2004 | 5.851 | 6.096 | 5.773 | 6.057 | 14,548,048 | +0.29(+5.04%) |
Nov 03, 2004 | 5.838 | 5.851 | 5.654 | 5.767 | 10,647,435 | -0.03(-0.45%) |
Nov 02, 2004 | 5.725 | 5.821 | 5.704 | 5.793 | 7,804,458 | +0.09(+1.52%) |
Nov 01, 2004 | 5.667 | 5.745 | 5.598 | 5.706 | 8,001,496 | +0.01(+0.23%) |
Oct 29, 2004 | 5.520 | 5.704 | 5.439 | 5.693 | 11,397,286 | +0.19(+3.51%) |
Oct 28, 2004 | 5.429 | 5.563 | 5.420 | 5.500 | 9,087,743 | +0.12(+2.24%) |
Oct 27, 2004 | 5.169 | 5.420 | 5.091 | 5.380 | 11,361,293 | +0.22(+4.22%) |
Oct 26, 2004 | 5.019 | 5.192 | 4.991 | 5.162 | 7,844,604 | +0.17(+3.48%) |
Oct 25, 2004 | 5.038 | 5.047 | 4.967 | 4.989 | 5,582,589 | -0.03(-0.65%) |
Oct 22, 2004 | 5.010 | 5.075 | 4.999 | 5.021 | 7,709,399 | +0.00(+0.04%) |
Oct 21, 2004 | 5.008 | 5.067 | 4.954 | 5.019 | 9,679,780 | +0.01(+0.17%) |
Oct 20, 2004 | 5.038 | 5.064 | 4.969 | 5.010 | 7,729,242 | -0.03(-0.64%) |
Oct 19, 2004 | 5.043 | 5.114 | 4.999 | 5.043 | 5,323,256 | -0.04(-0.73%) |
Oct 18, 2004 | 5.004 | 5.106 | 4.984 | 5.080 | 2,832,363 | +0.08(+1.65%) |
Oct 15, 2004 | 5.010 | 5.051 | 4.941 | 4.997 | 8,787,341 | -0.03(-0.60%) |
Oct 14, 2004 | 5.117 | 5.136 | 5.012 | 5.028 | 5,177,900 | -0.06(-1.23%) |
Oct 13, 2004 | 5.049 | 5.130 | 4.995 | 5.091 | 5,345,405 | +0.08(+1.64%) |
Oct 12, 2004 | 4.991 | 5.073 | 4.952 | 5.008 | 6,291,372 | -0.02(-0.47%) |
Oct 11, 2004 | 5.054 | 5.121 | 4.999 | 5.032 | 5,653,190 | -0.04(-0.85%) |
Oct 08, 2004 | 5.242 | 5.253 | 5.062 | 5.075 | 7,019,074 | -0.01(-0.13%) |
Oct 07, 2004 | 4.954 | 5.390 | 4.895 | 5.082 | 11,354,372 | -0.15(-2.78%) |
Oct 06, 2004 | 5.169 | 5.260 | 5.147 | 5.227 | 4,794,898 | +0.05(+0.96%) |
Oct 05, 2004 | 5.190 | 5.212 | 5.134 | 5.177 | 3,256,895 | -0.01(-0.13%) |
Oct 04, 2004 | 5.075 | 5.275 | 5.064 | 5.184 | 5,431,234 | +0.09(+1.79%) |
Oct 01, 2004 | 5.054 | 5.182 | 5.023 | 5.093 | 3,850,316 | +0.01(+0.26%) |
Sep 30, 2004 | 5.082 | 5.119 | 4.980 | 5.080 | 4,462,656 | +0.00(+0.04%) |
Sep 29, 2004 | 4.865 | 5.095 | 4.865 | 5.077 | 4,673,538 | +0.16(+3.22%) |
Sep 28, 2004 | 4.954 | 4.958 | 4.837 | 4.919 | 3,589,598 | -0.02(-0.35%) |
Sep 27, 2004 | 5.093 | 5.095 | 4.908 | 4.937 | 3,686,040 | -0.12(-2.32%) |
Sep 24, 2004 | 5.062 | 5.062 | 5.017 | 5.054 | 4,296,074 | +0.02(+0.34%) |
Sep 23, 2004 | 5.038 | 5.097 | 5.012 | 5.036 | 2,883,122 | -0.01(-0.13%) |
Sep 22, 2004 | 5.021 | 5.056 | 4.969 | 5.043 | 4,554,946 | -0.04(-0.73%) |
Sep 21, 2004 | 5.025 | 5.114 | 4.989 | 5.080 | 4,705,839 | +0.07(+1.38%) |
Sep 20, 2004 | 5.017 | 5.060 | 4.928 | 5.010 | 4,965,172 | -0.02(-0.30%) |
Sep 17, 2004 | 5.143 | 5.160 | 4.999 | 5.025 | 6,092,027 | -0.08(-1.49%) |
Sep 16, 2004 | 5.117 | 5.149 | 5.080 | 5.101 | 4,219,935 | +0.01(+0.17%) |
Sep 15, 2004 | 5.121 | 5.153 | 5.036 | 5.093 | 3,552,221 | -0.06(-1.14%) |
Sep 14, 2004 | 5.173 | 5.175 | 5.062 | 5.151 | 6,066,186 | -0.04(-0.71%) |
Sep 13, 2004 | 5.134 | 5.257 | 5.077 | 5.188 | 5,643,961 | +0.06(+1.18%) |
Sep 10, 2004 | 5.006 | 5.160 | 4.963 | 5.127 | 4,309,456 | +0.12(+2.42%) |
Sep 09, 2004 | 5.171 | 5.173 | 4.984 | 5.006 | 6,477,797 | -0.14(-2.70%) |
Sep 08, 2004 | 5.114 | 5.244 | 5.104 | 5.145 | 7,955,351 | -0.00(-0.08%) |
Sep 07, 2004 | 5.080 | 5.162 | 5.067 | 5.149 | 4,396,208 | +0.07(+1.37%) |
Sep 03, 2004 | 5.060 | 5.123 | 5.026 | 5.080 | 5,111,451 | -0.02(-0.38%) |
Sep 02, 2004 | 4.787 | 5.134 | 4.768 | 5.099 | 15,456,638 | +0.46(+9.85%) |
Sep 01, 2004 | 4.592 | 4.642 | 4.542 | 4.642 | 8,796,570 | +0.06(+1.28%) |
Aug 31, 2004 | 4.635 | 4.724 | 4.540 | 4.583 | 4,963,788 | -0.04(-0.94%) |
Aug 30, 2004 | 4.605 | 4.683 | 4.590 | 4.627 | 6,341,670 | +0.02(+0.47%) |
Aug 27, 2004 | 4.700 | 4.731 | 4.594 | 4.605 | 9,310,160 | -0.11(-2.43%) |
Aug 26, 2004 | 4.761 | 4.800 | 4.703 | 4.720 | 5,416,006 | -0.06(-1.18%) |
Aug 25, 2004 | 4.774 | 4.815 | 4.746 | 4.776 | 4,501,879 | -0.01(-0.18%) |
Aug 24, 2004 | 4.772 | 4.796 | 4.724 | 4.785 | 6,555,320 | +0.07(+1.52%) |
Aug 23, 2004 | 4.835 | 4.872 | 4.696 | 4.713 | 12,101,455 | -0.14(-2.95%) |
Aug 20, 2004 | 4.928 | 4.956 | 4.828 | 4.856 | 7,691,864 | -0.10(-2.01%) |
Aug 19, 2004 | 4.739 | 5.028 | 4.681 | 4.956 | 14,172,892 | +0.13(+2.69%) |
Aug 18, 2004 | 5.028 | 5.340 | 4.737 | 4.826 | 35,611,732 | -0.40(-7.67%) |
Aug 17, 2004 | 5.164 | 5.359 | 5.162 | 5.227 | 7,609,265 | +0.07(+1.26%) |
Aug 16, 2004 | 5.108 | 5.221 | 5.060 | 5.162 | 5,268,805 | +0.12(+2.36%) |
Aug 13, 2004 | 5.004 | 5.082 | 4.986 | 5.043 | 4,431,278 | +0.05(+0.95%) |
Aug 12, 2004 | 5.049 | 5.125 | 4.982 | 4.995 | 4,237,932 | -0.10(-1.91%) |
Aug 11, 2004 | 4.954 | 5.114 | 4.908 | 5.093 | 6,826,651 | +0.07(+1.47%) |
Aug 10, 2004 | 4.882 | 5.021 | 4.876 | 5.019 | 5,775,935 | +0.13(+2.61%) |
Aug 09, 2004 | 4.807 | 4.976 | 4.768 | 4.891 | 4,431,278 | +0.04(+0.76%) |
Aug 06, 2004 | 4.941 | 4.958 | 4.772 | 4.854 | 6,482,873 | -0.11(-2.18%) |
Aug 05, 2004 | 4.822 | 5.188 | 4.822 | 4.963 | 13,835,574 | +0.09(+1.87%) |
Aug 04, 2004 | 4.785 | 4.989 | 4.763 | 4.872 | 8,478,171 | +0.04(+0.76%) |
Aug 03, 2004 | 4.939 | 4.939 | 4.811 | 4.835 | 7,548,816 | -0.10(-2.06%) |
Aug 02, 2004 | 4.993 | 5.021 | 4.917 | 4.937 | 8,357,733 | -0.08(-1.60%) |
Jul 30, 2004 | 5.034 | 5.075 | 4.984 | 5.017 | 6,132,173 | -0.03(-0.52%) |
Jul 29, 2004 | 4.982 | 5.091 | 4.952 | 5.043 | 7,472,216 | +0.10(+2.11%) |
Jul 28, 2004 | 5.095 | 5.101 | 4.917 | 4.939 | 11,102,883 | -0.12(-2.40%) |
Jul 27, 2004 | 4.943 | 5.104 | 4.924 | 5.060 | 8,427,873 | +0.14(+2.82%) |
Jul 26, 2004 | 4.900 | 4.978 | 4.880 | 4.921 | 4,116,571 | +0.03(+0.62%) |
Jul 23, 2004 | 4.928 | 4.963 | 4.880 | 4.891 | 5,056,539 | -0.04(-0.88%) |
Jul 22, 2004 | 4.913 | 4.965 | 4.837 | 4.934 | 5,675,340 | +0.03(+0.71%) |
Jul 21, 2004 | 5.006 | 5.045 | 4.898 | 4.900 | 5,512,449 | -0.14(-2.71%) |
Jul 20, 2004 | 4.982 | 5.093 | 4.928 | 5.036 | 8,965,459 | +0.10(+2.02%) |
Jul 19, 2004 | 5.028 | 5.028 | 4.898 | 4.937 | 4,299,766 | -0.00(-0.04%) |
Jul 16, 2004 | 5.136 | 5.145 | 4.859 | 4.939 | 17,135,844 | -0.23(-4.36%) |
Jul 15, 2004 | 5.162 | 5.262 | 5.101 | 5.164 | 5,721,946 | -0.04(-0.75%) |
Jul 14, 2004 | 5.394 | 5.422 | 5.106 | 5.203 | 12,711,027 | -0.21(-3.88%) |
Jul 13, 2004 | 5.333 | 5.446 | 5.283 | 5.413 | 7,177,812 | +0.13(+2.55%) |
Jul 12, 2004 | 5.312 | 5.320 | 5.199 | 5.279 | 4,402,207 | -0.01(-0.16%) |
Jul 09, 2004 | 5.255 | 5.305 | 5.156 | 5.288 | 6,934,168 | +0.00(+0.00%) |
Jul 08, 2004 | 5.226 | 5.299 | 5.086 | 5.288 | 17,842,782 | -0.27(-4.80%) |
Jul 07, 2004 | 5.600 | 5.639 | 5.526 | 5.554 | 8,276,518 | -0.03(-0.47%) |
Jul 06, 2004 | 5.669 | 5.730 | 5.580 | 5.580 | 6,599,157 | -0.05(-0.89%) |
Jul 02, 2004 | 5.808 | 5.825 | 5.591 | 5.630 | 8,335,122 | -0.16(-2.84%) |
Jul 01, 2004 | 5.871 | 5.871 | 5.702 | 5.795 | 7,542,356 | -0.00(-0.07%) |
Jun 30, 2004 | 5.858 | 5.871 | 5.797 | 5.799 | 11,188,251 | -0.08(-1.40%) |
Jun 29, 2004 | 6.007 | 6.012 | 5.773 | 5.881 | 7,798,459 | -0.14(-2.34%) |
Jun 28, 2004 | 6.107 | 6.109 | 6.003 | 6.022 | 5,339,406 | -0.04(-0.68%) |
Jun 25, 2004 | 6.035 | 6.116 | 6.005 | 6.064 | 4,998,858 | +0.05(+0.79%) |
Jun 24, 2004 | 5.949 | 6.035 | 5.925 | 6.016 | 4,482,499 | +0.08(+1.39%) |
Jun 23, 2004 | 5.847 | 5.936 | 5.840 | 5.934 | 2,971,720 | +0.06(+1.07%) |
Jun 22, 2004 | 5.920 | 5.960 | 5.808 | 5.871 | 5,386,474 | -0.02(-0.37%) |
Jun 21, 2004 | 5.812 | 5.938 | 5.782 | 5.892 | 4,751,984 | +0.06(+1.00%) |
Jun 18, 2004 | 5.806 | 6.001 | 5.754 | 5.834 | 7,030,149 | -0.03(-0.52%) |
Jun 17, 2004 | 5.754 | 5.901 | 5.745 | 5.864 | 7,387,771 | +0.09(+1.54%) |
Jun 16, 2004 | 5.708 | 5.801 | 5.691 | 5.775 | 3,668,506 | +0.01(+0.11%) |
Jun 15, 2004 | 5.712 | 5.786 | 5.712 | 5.769 | 7,621,724 | +0.11(+1.95%) |
Jun 14, 2004 | 5.667 | 5.693 | 5.593 | 5.658 | 7,120,593 | -0.03(-0.46%) |
Jun 10, 2004 | 5.580 | 5.715 | 5.580 | 5.684 | 8,499,859 | +0.15(+2.78%) |
Jun 09, 2004 | 5.528 | 5.578 | 5.483 | 5.530 | 4,710,454 | +0.00(+0.00%) |
Jun 08, 2004 | 5.509 | 5.565 | 5.470 | 5.530 | 6,158,475 | +0.01(+0.12%) |
Jun 07, 2004 | 5.418 | 5.561 | 5.418 | 5.524 | 9,754,996 | +0.12(+2.25%) |
Jun 04, 2004 | 5.509 | 5.572 | 5.403 | 5.403 | 7,271,486 | -0.01(-0.16%) |
Jun 03, 2004 | 5.481 | 5.509 | 5.377 | 5.411 | 7,972,424 | -0.08(-1.50%) |
Jun 02, 2004 | 5.591 | 5.602 | 5.455 | 5.494 | 5,672,571 | -0.05(-0.86%) |
Jun 01, 2004 | 5.634 | 5.689 | 5.444 | 5.541 | 11,204,401 | -0.13(-2.37%) |
May 28, 2004 | 5.639 | 5.676 | 5.530 | 5.676 | 13,339,979 | +0.10(+1.83%) |
May 27, 2004 | 5.578 | 5.608 | 5.463 | 5.574 | 6,786,043 | +0.05(+0.86%) |
May 26, 2004 | 5.507 | 5.561 | 5.472 | 5.526 | 5,059,308 | -0.01(-0.20%) |
May 25, 2004 | 5.478 | 5.537 | 5.407 | 5.537 | 6,289,988 | +0.08(+1.43%) |
May 24, 2004 | 5.433 | 5.494 | 5.344 | 5.459 | 7,959,042 | +0.07(+1.33%) |
May 21, 2004 | 5.305 | 5.431 | 5.288 | 5.387 | 6,961,393 | +0.07(+1.30%) |
May 20, 2004 | 5.309 | 5.370 | 5.177 | 5.318 | 20,253,382 | +0.01(+0.16%) |
May 19, 2004 | 5.143 | 5.526 | 5.041 | 5.309 | 49,329,636 | -0.25(-4.48%) |
May 18, 2004 | 5.658 | 5.734 | 5.543 | 5.559 | 10,627,131 | -0.09(-1.57%) |
May 17, 2004 | 5.689 | 5.749 | 5.602 | 5.647 | 9,393,221 | -0.12(-2.03%) |
May 14, 2004 | 5.873 | 5.916 | 5.743 | 5.764 | 15,073,637 | -0.10(-1.74%) |
May 13, 2004 | 5.834 | 5.920 | 5.775 | 5.866 | 5,901,910 | -0.02(-0.29%) |
May 12, 2004 | 5.892 | 5.927 | 5.743 | 5.884 | 10,561,605 | -0.02(-0.37%) |
May 11, 2004 | 6.003 | 6.018 | 5.873 | 5.905 | 12,543,521 | -0.03(-0.58%) |
May 10, 2004 | 5.996 | 6.064 | 5.890 | 5.940 | 14,562,815 | -0.09(-1.51%) |
May 07, 2004 | 6.072 | 6.152 | 6.030 | 6.031 | 13,477,491 | -0.11(-1.76%) |
May 06, 2004 | 6.174 | 6.371 | 6.014 | 6.139 | 32,105,194 | -0.58(-8.58%) |
May 05, 2004 | 6.664 | 6.779 | 6.603 | 6.716 | 2,852,205 | +0.03(+0.45%) |
May 04, 2004 | 6.629 | 6.787 | 6.614 | 6.685 | 3,167,835 | +0.02(+0.33%) |