Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.02 | 33.23 | 32.12 | 32.97 | 4,979,120 | +0.45(+1.39%) |
Apr 28, 2005 | 32.87 | 33.31 | 32.27 | 32.52 | 5,647,294 | -0.40(-1.22%) |
Apr 27, 2005 | 33.35 | 33.35 | 32.28 | 32.92 | 4,274,532 | -0.43(-1.27%) |
Apr 26, 2005 | 32.66 | 34.08 | 32.66 | 33.35 | 6,366,279 | +0.57(+1.73%) |
Apr 25, 2005 | 31.74 | 32.95 | 31.65 | 32.78 | 6,326,053 | +1.28(+4.05%) |
Apr 22, 2005 | 32.97 | 33.06 | 30.92 | 31.50 | 8,669,742 | -0.94(-2.90%) |
Apr 21, 2005 | 31.85 | 32.98 | 31.85 | 32.44 | 6,128,311 | +0.75(+2.37%) |
Apr 20, 2005 | 32.54 | 32.54 | 31.50 | 31.69 | 11,900,517 | -0.84(-2.58%) |
Apr 19, 2005 | 33.42 | 34.41 | 32.37 | 32.53 | 13,007,365 | -0.40(-1.22%) |
Apr 18, 2005 | 33.57 | 33.72 | 32.78 | 32.94 | 6,532,687 | -0.44(-1.33%) |
Apr 15, 2005 | 34.48 | 34.60 | 33.27 | 33.38 | 6,630,076 | -1.34(-3.85%) |
Apr 14, 2005 | 35.59 | 35.65 | 34.46 | 34.72 | 4,315,181 | -0.73(-2.07%) |
Apr 13, 2005 | 35.42 | 36.25 | 35.33 | 35.45 | 7,842,781 | +0.51(+1.45%) |
Apr 12, 2005 | 34.44 | 35.00 | 34.38 | 34.94 | 2,366,977 | +0.56(+1.62%) |
Apr 11, 2005 | 34.48 | 34.83 | 34.31 | 34.39 | 3,436,562 | -0.03(-0.10%) |
Apr 08, 2005 | 34.33 | 34.73 | 33.41 | 34.42 | 6,295,566 | +0.17(+0.50%) |
Apr 07, 2005 | 34.12 | 35.17 | 33.68 | 34.25 | 9,784,211 | +1.05(+3.16%) |
Apr 06, 2005 | 33.35 | 33.59 | 33.11 | 33.20 | 1,860,130 | +0.15(+0.46%) |
Apr 05, 2005 | 33.43 | 33.91 | 32.95 | 33.05 | 3,913,345 | -0.26(-0.79%) |
Apr 04, 2005 | 33.25 | 33.46 | 32.56 | 33.31 | 5,171,358 | +0.07(+0.21%) |
Apr 01, 2005 | 33.51 | 33.53 | 32.79 | 33.24 | 4,549,762 | -0.21(-0.62%) |
Mar 31, 2005 | 33.44 | 33.70 | 33.09 | 33.45 | 3,896,831 | +0.01(+0.03%) |
Mar 30, 2005 | 33.28 | 34.01 | 33.07 | 33.44 | 4,313,911 | +0.26(+0.78%) |
Mar 29, 2005 | 34.14 | 34.14 | 32.59 | 33.18 | 7,935,089 | -1.19(-3.45%) |
Mar 28, 2005 | 34.49 | 35.02 | 34.17 | 34.37 | 2,734,514 | -0.25(-0.72%) |
Mar 24, 2005 | 34.20 | 34.93 | 33.82 | 34.62 | 3,514,050 | +0.45(+1.31%) |
Mar 23, 2005 | 35.07 | 35.08 | 34.16 | 34.17 | 6,517,444 | -1.38(-3.88%) |
Mar 22, 2005 | 35.84 | 36.02 | 35.53 | 35.55 | 3,121,107 | -0.29(-0.82%) |
Mar 21, 2005 | 35.76 | 36.04 | 35.40 | 35.84 | 2,592,665 | +0.01(+0.03%) |
Mar 18, 2005 | 36.08 | 36.37 | 35.38 | 35.83 | 2,585,890 | -0.00(-0.01%) |
Mar 17, 2005 | 35.87 | 36.11 | 35.60 | 35.84 | 2,058,296 | +0.25(+0.69%) |
Mar 16, 2005 | 36.09 | 36.13 | 35.37 | 35.59 | 4,291,469 | -0.80(-2.19%) |
Mar 15, 2005 | 35.19 | 36.44 | 35.09 | 36.39 | 7,396,909 | +1.53(+4.38%) |
Mar 14, 2005 | 34.32 | 34.88 | 34.14 | 34.86 | 2,735,361 | +0.54(+1.57%) |
Mar 11, 2005 | 34.08 | 34.82 | 34.06 | 34.32 | 2,773,893 | +0.46(+1.37%) |
Mar 10, 2005 | 34.31 | 34.59 | 33.61 | 33.86 | 4,186,035 | -0.36(-1.05%) |
Mar 09, 2005 | 34.84 | 35.07 | 34.08 | 34.22 | 4,023,014 | -0.62(-1.79%) |
Mar 08, 2005 | 35.94 | 36.14 | 34.67 | 34.84 | 5,489,778 | -1.22(-3.38%) |
Mar 07, 2005 | 35.19 | 36.23 | 35.19 | 36.06 | 3,445,031 | +0.57(+1.60%) |
Mar 04, 2005 | 35.38 | 35.50 | 34.63 | 35.50 | 7,195,356 | -0.25(-0.69%) |
Mar 03, 2005 | 35.78 | 35.95 | 35.55 | 35.74 | 4,774,603 | -0.04(-0.11%) |
Mar 02, 2005 | 35.54 | 36.03 | 35.20 | 35.78 | 3,210,874 | +0.22(+0.62%) |
Mar 01, 2005 | 35.03 | 35.61 | 34.86 | 35.56 | 4,365,993 | +0.52(+1.50%) |
Feb 28, 2005 | 34.90 | 35.27 | 34.13 | 35.03 | 4,847,433 | +0.03(+0.09%) |
Feb 25, 2005 | 35.47 | 35.66 | 34.98 | 35.00 | 4,210,594 | -0.26(-0.74%) |
Feb 24, 2005 | 35.19 | 35.57 | 34.71 | 35.26 | 5,113,348 | -0.08(-0.23%) |
Feb 23, 2005 | 35.78 | 35.85 | 34.91 | 35.34 | 5,176,439 | -0.11(-0.31%) |
Feb 22, 2005 | 37.08 | 37.08 | 35.14 | 35.45 | 5,698,105 | -1.63(-4.39%) |
Feb 18, 2005 | 37.13 | 37.49 | 36.90 | 37.08 | 2,683,703 | +0.00(+0.00%) |
Feb 17, 2005 | 36.75 | 37.57 | 36.75 | 37.08 | 5,330,568 | +0.33(+0.90%) |
Feb 16, 2005 | 36.84 | 36.98 | 36.36 | 36.75 | 1,750,885 | -0.16(-0.44%) |
Feb 15, 2005 | 36.69 | 37.02 | 36.69 | 36.91 | 3,962,463 | +0.10(+0.27%) |
Feb 14, 2005 | 36.78 | 36.93 | 36.70 | 36.81 | 3,156,675 | +0.03(+0.09%) |
Feb 11, 2005 | 36.19 | 36.89 | 36.02 | 36.78 | 3,272,271 | +0.47(+1.29%) |
Feb 10, 2005 | 36.65 | 36.96 | 35.98 | 36.31 | 4,794,504 | -0.06(-0.17%) |
Feb 09, 2005 | 37.39 | 37.39 | 36.23 | 36.37 | 5,005,796 | -1.02(-2.72%) |
Feb 08, 2005 | 37.31 | 37.60 | 37.05 | 37.39 | 4,669,592 | -0.03(-0.08%) |
Feb 07, 2005 | 37.08 | 37.60 | 36.98 | 37.41 | 5,070,158 | +0.57(+1.55%) |
Feb 04, 2005 | 35.54 | 37.25 | 35.50 | 36.84 | 7,169,950 | +1.06(+2.97%) |
Feb 03, 2005 | 34.95 | 35.85 | 34.95 | 35.78 | 10,597,621 | -0.09(-0.26%) |
Feb 02, 2005 | 35.33 | 36.19 | 34.98 | 35.87 | 4,559,924 | +1.02(+2.93%) |
Feb 01, 2005 | 34.72 | 35.22 | 33.68 | 34.85 | 6,702,483 | +0.94(+2.76%) |
Jan 31, 2005 | 34.24 | 34.75 | 33.68 | 33.92 | 5,845,036 | -0.49(-1.43%) |
Jan 28, 2005 | 33.77 | 34.44 | 33.54 | 34.41 | 2,935,644 | +0.73(+2.17%) |
Jan 27, 2005 | 33.46 | 34.24 | 33.41 | 33.68 | 3,147,359 | +0.22(+0.65%) |
Jan 26, 2005 | 33.11 | 33.51 | 33.11 | 33.46 | 2,330,562 | +0.54(+1.64%) |
Jan 25, 2005 | 33.16 | 33.82 | 32.80 | 32.92 | 3,607,205 | -0.05(-0.14%) |
Jan 24, 2005 | 34.17 | 34.36 | 32.83 | 32.97 | 6,275,665 | -0.85(-2.51%) |
Jan 21, 2005 | 34.31 | 34.43 | 33.78 | 33.82 | 4,801,279 | -0.57(-1.66%) |
Jan 20, 2005 | 35.92 | 36.06 | 34.20 | 34.39 | 5,490,624 | -1.53(-4.26%) |
Jan 19, 2005 | 36.28 | 36.56 | 35.74 | 35.92 | 3,214,261 | -0.12(-0.33%) |
Jan 18, 2005 | 34.84 | 36.29 | 34.67 | 36.04 | 3,149,900 | +1.20(+3.43%) |
Jan 14, 2005 | 35.19 | 35.23 | 34.65 | 34.84 | 3,083,421 | -0.06(-0.18%) |
Jan 13, 2005 | 35.28 | 35.67 | 34.83 | 34.91 | 3,249,829 | -0.26(-0.74%) |
Jan 12, 2005 | 35.52 | 35.87 | 34.67 | 35.17 | 4,454,066 | -0.46(-1.30%) |
Jan 11, 2005 | 35.10 | 35.71 | 34.66 | 35.63 | 4,017,933 | +0.53(+1.52%) |
Jan 10, 2005 | 35.09 | 35.40 | 34.65 | 35.09 | 3,219,766 | -0.09(-0.27%) |
Jan 07, 2005 | 36.22 | 36.22 | 35.05 | 35.19 | 5,253,503 | -1.03(-2.86%) |
Jan 06, 2005 | 34.24 | 36.55 | 34.24 | 36.22 | 7,785,195 | +2.03(+5.93%) |
Jan 05, 2005 | 33.49 | 34.34 | 33.49 | 34.20 | 4,849,550 | +0.60(+1.80%) |
Jan 04, 2005 | 34.03 | 34.20 | 33.34 | 33.59 | 6,918,009 | -0.26(-0.77%) |
Jan 03, 2005 | 34.36 | 34.64 | 33.77 | 33.85 | 3,277,776 | -0.51(-1.47%) |
Dec 31, 2004 | 34.52 | 34.66 | 34.20 | 34.36 | 1,700,920 | -0.16(-0.47%) |
Dec 30, 2004 | 34.48 | 34.72 | 34.06 | 34.52 | 3,197,748 | +0.49(+1.44%) |
Dec 29, 2004 | 33.72 | 34.14 | 33.46 | 34.03 | 2,523,223 | +0.21(+0.61%) |
Dec 28, 2004 | 32.87 | 33.89 | 32.87 | 33.82 | 3,092,313 | +1.06(+3.23%) |
Dec 27, 2004 | 33.20 | 33.29 | 32.55 | 32.76 | 2,224,704 | -0.54(-1.63%) |
Dec 23, 2004 | 33.30 | 33.37 | 32.93 | 33.30 | 893,862 | +0.07(+0.21%) |
Dec 22, 2004 | 33.04 | 33.73 | 32.97 | 33.23 | 2,911,932 | +0.17(+0.51%) |
Dec 21, 2004 | 32.32 | 33.24 | 31.82 | 33.06 | 4,594,222 | +0.79(+2.46%) |
Dec 20, 2004 | 33.11 | 33.59 | 32.21 | 32.27 | 4,792,387 | -0.72(-2.19%) |
Dec 17, 2004 | 32.71 | 33.06 | 32.50 | 32.99 | 2,917,860 | +0.28(+0.87%) |
Dec 16, 2004 | 32.12 | 32.71 | 31.84 | 32.71 | 4,673,827 | +0.63(+1.97%) |
Dec 15, 2004 | 31.88 | 32.69 | 31.54 | 32.08 | 8,573,623 | +0.04(+0.12%) |
Dec 14, 2004 | 31.67 | 32.05 | 31.67 | 32.04 | 4,739,882 | +0.39(+1.24%) |
Dec 13, 2004 | 31.04 | 31.76 | 31.04 | 31.65 | 3,034,727 | +0.61(+1.98%) |
Dec 10, 2004 | 29.71 | 31.06 | 29.71 | 31.03 | 5,261,548 | +1.32(+4.45%) |
Dec 09, 2004 | 29.54 | 29.76 | 29.24 | 29.71 | 3,501,771 | +0.09(+0.32%) |
Dec 08, 2004 | 29.71 | 29.78 | 29.50 | 29.62 | 2,367,400 | +0.15(+0.51%) |
Dec 07, 2004 | 29.84 | 30.04 | 29.45 | 29.46 | 1,462,105 | -0.37(-1.25%) |
Dec 06, 2004 | 29.95 | 29.95 | 29.64 | 29.84 | 1,192,804 | -0.17(-0.58%) |
Dec 03, 2004 | 29.62 | 30.61 | 29.28 | 30.01 | 7,222,879 | +1.34(+4.68%) |
Dec 02, 2004 | 28.65 | 28.81 | 28.51 | 28.67 | 3,923,084 | +0.02(+0.08%) |
Dec 01, 2004 | 27.58 | 28.70 | 27.51 | 28.65 | 5,944,119 | +1.11(+4.03%) |
Nov 30, 2004 | 27.68 | 27.87 | 27.40 | 27.54 | 2,056,179 | -0.07(-0.24%) |
Nov 29, 2004 | 27.89 | 28.09 | 27.53 | 27.60 | 2,661,684 | -0.17(-0.61%) |
Nov 26, 2004 | 27.37 | 27.87 | 27.21 | 27.77 | 892,591 | +0.34(+1.26%) |
Nov 24, 2004 | 26.83 | 27.50 | 26.83 | 27.43 | 1,761,471 | +0.59(+2.20%) |
Nov 23, 2004 | 26.74 | 27.05 | 26.69 | 26.84 | 1,728,443 | +0.06(+0.23%) |
Nov 22, 2004 | 26.61 | 26.91 | 26.29 | 26.78 | 1,884,689 | +0.19(+0.71%) |
Nov 19, 2004 | 27.18 | 27.18 | 26.58 | 26.59 | 2,204,379 | -0.63(-2.31%) |
Nov 18, 2004 | 27.23 | 27.48 | 27.05 | 27.22 | 1,608,189 | +0.06(+0.21%) |
Nov 17, 2004 | 27.17 | 27.61 | 27.00 | 27.16 | 2,354,274 | +0.04(+0.14%) |
Nov 16, 2004 | 27.40 | 27.43 | 27.03 | 27.12 | 3,054,205 | -0.39(-1.43%) |
Nov 15, 2004 | 27.21 | 27.63 | 27.21 | 27.51 | 3,856,606 | +0.36(+1.34%) |
Nov 12, 2004 | 27.34 | 27.46 | 25.74 | 27.15 | 5,768,395 | -0.20(-0.73%) |
Nov 11, 2004 | 27.77 | 28.01 | 27.32 | 27.35 | 5,751,458 | -0.48(-1.73%) |
Nov 10, 2004 | 28.25 | 28.88 | 27.75 | 27.83 | 4,476,932 | -0.37(-1.31%) |
Nov 09, 2004 | 28.15 | 28.30 | 27.78 | 28.20 | 3,121,530 | +0.12(+0.42%) |
Nov 08, 2004 | 28.16 | 28.37 | 27.69 | 28.08 | 4,300,784 | -0.08(-0.29%) |
Nov 05, 2004 | 27.28 | 28.24 | 27.14 | 28.16 | 6,841,368 | +1.06(+3.90%) |
Nov 04, 2004 | 26.57 | 27.22 | 26.52 | 27.10 | 3,724,495 | +0.45(+1.68%) |
Nov 03, 2004 | 26.62 | 26.70 | 26.12 | 26.65 | 5,803,540 | +0.78(+3.03%) |
Nov 02, 2004 | 25.71 | 26.17 | 25.71 | 25.87 | 6,536,498 | +0.16(+0.62%) |
Nov 01, 2004 | 25.41 | 25.74 | 25.17 | 25.71 | 4,218,215 | +0.30(+1.17%) |
Oct 29, 2004 | 25.20 | 25.51 | 24.91 | 25.41 | 3,314,191 | +0.26(+1.03%) |
Oct 28, 2004 | 25.29 | 25.29 | 24.98 | 25.15 | 1,873,680 | -0.12(-0.47%) |
Oct 27, 2004 | 24.84 | 25.39 | 24.79 | 25.27 | 4,391,399 | +0.35(+1.40%) |
Oct 26, 2004 | 24.86 | 24.94 | 24.70 | 24.92 | 2,298,381 | +0.01(+0.06%) |
Oct 25, 2004 | 24.54 | 24.97 | 24.45 | 24.91 | 3,129,152 | +0.31(+1.27%) |
Oct 22, 2004 | 24.33 | 24.70 | 24.09 | 24.59 | 4,978,273 | +0.06(+0.23%) |
Oct 21, 2004 | 24.83 | 24.99 | 24.06 | 24.54 | 9,456,899 | -0.29(-1.18%) |
Oct 20, 2004 | 25.70 | 25.70 | 24.21 | 24.83 | 23,521,994 | -1.17(-4.51%) |
Oct 19, 2004 | 25.74 | 26.12 | 25.67 | 26.00 | 4,221,603 | +0.35(+1.38%) |
Oct 18, 2004 | 25.32 | 25.79 | 25.05 | 25.65 | 5,046,022 | +0.33(+1.31%) |
Oct 15, 2004 | 24.68 | 25.36 | 24.66 | 25.32 | 3,998,878 | +0.60(+2.41%) |
Oct 14, 2004 | 24.76 | 24.85 | 24.62 | 24.72 | 2,350,039 | +0.01(+0.06%) |
Oct 13, 2004 | 24.49 | 24.84 | 24.49 | 24.71 | 3,503,464 | +0.34(+1.42%) |
Oct 12, 2004 | 24.32 | 24.50 | 24.16 | 24.36 | 2,290,336 | -0.03(-0.14%) |
Oct 11, 2004 | 24.61 | 24.84 | 24.28 | 24.40 | 3,305,299 | -0.21(-0.86%) |
Oct 08, 2004 | 24.62 | 24.77 | 24.50 | 24.61 | 3,031,763 | +0.00(+0.00%) |
Oct 07, 2004 | 24.63 | 24.73 | 24.36 | 24.61 | 4,022,167 | -0.17(-0.67%) |
Oct 06, 2004 | 24.35 | 25.09 | 24.27 | 24.77 | 9,396,348 | +0.42(+1.73%) |
Oct 05, 2004 | 23.81 | 24.44 | 23.52 | 24.35 | 6,573,336 | +0.48(+2.00%) |
Oct 04, 2004 | 23.62 | 23.94 | 23.58 | 23.88 | 4,938,894 | +0.33(+1.40%) |
Oct 01, 2004 | 23.39 | 23.56 | 23.22 | 23.55 | 3,738,892 | +0.09(+0.40%) |
Sep 30, 2004 | 22.81 | 23.68 | 22.78 | 23.45 | 6,553,859 | +0.64(+2.79%) |
Sep 29, 2004 | 22.96 | 22.96 | 22.65 | 22.81 | 4,387,588 | -0.16(-0.68%) |
Sep 28, 2004 | 22.43 | 23.05 | 22.19 | 22.97 | 6,776,583 | +0.55(+2.44%) |
Sep 27, 2004 | 22.88 | 22.95 | 22.42 | 22.42 | 2,829,363 | -0.43(-1.86%) |
Sep 24, 2004 | 22.34 | 22.85 | 22.34 | 22.85 | 3,804,100 | +0.61(+2.74%) |
Sep 23, 2004 | 22.25 | 22.67 | 22.18 | 22.24 | 2,391,536 | +0.02(+0.09%) |
Sep 22, 2004 | 22.52 | 22.52 | 22.20 | 22.22 | 2,236,983 | -0.30(-1.32%) |
Sep 21, 2004 | 22.25 | 22.62 | 22.25 | 22.52 | 3,107,133 | +0.27(+1.21%) |
Sep 20, 2004 | 22.19 | 22.60 | 22.13 | 22.25 | 5,625,699 | +0.43(+1.97%) |
Sep 17, 2004 | 21.72 | 21.89 | 21.66 | 21.82 | 1,664,505 | +0.19(+0.90%) |
Sep 16, 2004 | 21.63 | 21.85 | 21.55 | 21.62 | 1,111,081 | -0.01(-0.04%) |
Sep 15, 2004 | 21.68 | 21.70 | 21.44 | 21.63 | 2,448,699 | -0.04(-0.17%) |
Sep 14, 2004 | 21.11 | 21.88 | 21.11 | 21.67 | 5,895,847 | +0.58(+2.75%) |
Sep 13, 2004 | 20.71 | 21.14 | 20.71 | 21.09 | 2,995,348 | +0.40(+1.94%) |
Sep 10, 2004 | 20.66 | 20.74 | 20.50 | 20.69 | 1,034,017 | -0.03(-0.16%) |
Sep 09, 2004 | 20.84 | 20.98 | 20.61 | 20.72 | 1,737,759 | -0.06(-0.30%) |
Sep 08, 2004 | 20.96 | 21.21 | 20.78 | 20.78 | 3,759,217 | -0.12(-0.59%) |
Sep 07, 2004 | 20.33 | 21.01 | 20.31 | 20.91 | 4,837,271 | +0.68(+3.39%) |
Sep 03, 2004 | 19.89 | 20.26 | 19.74 | 20.22 | 5,037,130 | +0.10(+0.52%) |
Sep 02, 2004 | 20.06 | 20.30 | 20.00 | 20.12 | 2,831,057 | +0.12(+0.61%) |
Sep 01, 2004 | 19.51 | 20.00 | 19.49 | 19.99 | 2,950,464 | +0.47(+2.39%) |
Aug 31, 2004 | 19.60 | 19.77 | 19.46 | 19.53 | 1,700,920 | +0.04(+0.19%) |
Aug 30, 2004 | 19.78 | 19.79 | 19.37 | 19.49 | 1,738,182 | -0.29(-1.48%) |
Aug 27, 2004 | 20.05 | 20.06 | 19.70 | 19.78 | 1,538,746 | -0.29(-1.46%) |
Aug 26, 2004 | 19.61 | 20.24 | 19.61 | 20.07 | 3,872,272 | +0.47(+2.41%) |
Aug 25, 2004 | 18.95 | 19.67 | 18.91 | 19.60 | 4,161,052 | +0.59(+3.11%) |
Aug 24, 2004 | 19.11 | 19.19 | 18.86 | 19.01 | 1,111,928 | -0.02(-0.12%) |
Aug 23, 2004 | 19.20 | 19.32 | 19.01 | 19.04 | 1,491,746 | -0.14(-0.74%) |
Aug 20, 2004 | 19.03 | 19.29 | 18.71 | 19.18 | 3,582,646 | +0.15(+0.79%) |
Aug 19, 2004 | 19.29 | 19.29 | 18.93 | 19.03 | 4,001,842 | +13.63(+252.40%) |
Aug 17, 2004 | 5.389 | 5.418 | 5.370 | 5.399 | 1,154,271 | +0.00(+0.00%) |
Aug 16, 2004 | 5.437 | 5.437 | 5.361 | 5.399 | 1,510,377 | -0.06(-1.12%) |
Aug 13, 2004 | 5.489 | 5.493 | 5.422 | 5.460 | 961,187 | -0.03(-0.52%) |
Aug 12, 2004 | 5.479 | 5.489 | 5.437 | 5.489 | 1,023,008 | +0.01(+0.17%) |
Aug 11, 2004 | 5.479 | 5.489 | 5.394 | 5.479 | 1,617,928 | -0.04(-0.68%) |
Aug 10, 2004 | 5.531 | 5.555 | 5.465 | 5.517 | 1,560,553 | -0.02(-0.34%) |
Aug 09, 2004 | 5.569 | 5.588 | 5.394 | 5.536 | 2,063,377 | -0.04(-0.68%) |
Aug 06, 2004 | 5.574 | 5.611 | 5.526 | 5.574 | 2,321,881 | +0.00(+0.00%) |
Aug 05, 2004 | 5.621 | 5.710 | 5.531 | 5.574 | 845,379 | -0.06(-1.01%) |
Aug 04, 2004 | 5.682 | 5.710 | 5.621 | 5.630 | 1,180,101 | -0.09(-1.57%) |
Aug 03, 2004 | 5.710 | 5.762 | 5.677 | 5.720 | 1,062,387 | +0.02(+0.33%) |
Aug 02, 2004 | 5.710 | 5.758 | 5.696 | 5.701 | 935,993 | -0.03(-0.49%) |
Jul 30, 2004 | 5.715 | 5.744 | 5.701 | 5.729 | 1,215,881 | +0.01(+0.25%) |
Jul 29, 2004 | 5.729 | 5.767 | 5.696 | 5.715 | 1,215,034 | -0.03(-0.49%) |
Jul 28, 2004 | 5.701 | 5.786 | 5.696 | 5.744 | 1,678,902 | +0.01(+0.25%) |
Jul 27, 2004 | 5.715 | 5.767 | 5.673 | 5.729 | 2,864,931 | +0.04(+0.75%) |
Jul 26, 2004 | 5.805 | 5.857 | 5.668 | 5.687 | 1,489,417 | -0.10(-1.71%) |
Jul 23, 2004 | 5.876 | 5.881 | 5.753 | 5.786 | 891,956 | -0.08(-1.29%) |
Jul 22, 2004 | 5.928 | 5.933 | 5.857 | 5.862 | 1,071,067 | -0.02(-0.32%) |
Jul 21, 2004 | 5.904 | 5.928 | 5.881 | 5.881 | 1,116,798 | -0.06(-1.03%) |
Jul 20, 2004 | 5.881 | 5.942 | 5.881 | 5.942 | 1,424,844 | +0.06(+1.04%) |
Jul 19, 2004 | 5.881 | 5.928 | 5.862 | 5.881 | 1,022,796 | -0.03(-0.56%) |
Jul 16, 2004 | 5.951 | 5.984 | 5.904 | 5.914 | 1,031,476 | -0.03(-0.56%) |
Jul 15, 2004 | 5.904 | 5.966 | 5.881 | 5.947 | 1,154,695 | +0.04(+0.64%) |
Jul 14, 2004 | 5.914 | 5.942 | 5.885 | 5.909 | 1,068,315 | -0.03(-0.48%) |
Jul 13, 2004 | 5.975 | 6.003 | 5.928 | 5.937 | 716,232 | -0.03(-0.48%) |
Jul 12, 2004 | 5.961 | 5.994 | 5.956 | 5.966 | 550,036 | -0.02(-0.39%) |
Jul 09, 2004 | 6.022 | 6.046 | 5.956 | 5.989 | 2,246,087 | -0.05(-0.78%) |
Jul 08, 2004 | 6.022 | 6.046 | 5.961 | 6.036 | 1,429,078 | +0.02(+0.31%) |
Jul 07, 2004 | 6.046 | 6.093 | 6.013 | 6.018 | 1,927,032 | -0.05(-0.86%) |
Jul 06, 2004 | 6.046 | 6.093 | 6.013 | 6.069 | 2,057,025 | -0.00(-0.08%) |
Jul 02, 2004 | 6.027 | 6.103 | 5.984 | 6.074 | 5,018,288 | +0.09(+1.58%) |
Jul 01, 2004 | 6.019 | 6.065 | 5.975 | 5.980 | 10,577,085 | +0.26(+4.63%) |
Jun 30, 2004 | 5.762 | 5.857 | 5.696 | 5.715 | 2,338,395 | -0.06(-0.98%) |
Jun 29, 2004 | 5.805 | 5.852 | 5.720 | 5.772 | 1,895,910 | +0.00(+0.00%) |
Jun 28, 2004 | 5.810 | 5.829 | 5.692 | 5.772 | 2,074,598 | -0.05(-0.89%) |
Jun 25, 2004 | 5.819 | 5.829 | 5.772 | 5.824 | 2,076,292 | +0.03(+0.57%) |
Jun 24, 2004 | 5.843 | 5.895 | 5.777 | 5.791 | 990,615 | -0.02(-0.33%) |
Jun 23, 2004 | 5.786 | 5.857 | 5.758 | 5.810 | 1,343,121 | +0.01(+0.16%) |
Jun 22, 2004 | 5.805 | 5.838 | 5.786 | 5.800 | 1,357,306 | +0.00(+0.08%) |
Jun 21, 2004 | 5.857 | 5.881 | 5.786 | 5.796 | 1,547,638 | -0.03(-0.57%) |
Jun 18, 2004 | 5.810 | 5.899 | 5.800 | 5.829 | 3,237,762 | +0.08(+1.40%) |
Jun 17, 2004 | 5.767 | 5.772 | 5.706 | 5.748 | 630,699 | -0.04(-0.65%) |
Jun 16, 2004 | 5.753 | 5.786 | 5.696 | 5.786 | 700,777 | +0.03(+0.57%) |
Jun 15, 2004 | 5.762 | 5.805 | 5.739 | 5.753 | 1,008,611 | +0.03(+0.58%) |
Jun 14, 2004 | 5.814 | 5.819 | 5.692 | 5.720 | 1,559,918 | -0.10(-1.78%) |
Jun 10, 2004 | 5.644 | 5.899 | 5.621 | 5.824 | 3,261,262 | +0.20(+3.61%) |
Jun 09, 2004 | 5.706 | 5.706 | 5.611 | 5.621 | 1,117,856 | -0.07(-1.16%) |
Jun 08, 2004 | 5.668 | 5.786 | 5.621 | 5.687 | 3,204,946 | +0.10(+1.86%) |
Jun 07, 2004 | 5.630 | 5.644 | 5.569 | 5.583 | 1,828,373 | -0.02(-0.34%) |
Jun 04, 2004 | 5.578 | 5.616 | 5.536 | 5.602 | 4,115,110 | +0.07(+1.28%) |
Jun 03, 2004 | 5.564 | 5.644 | 5.526 | 5.531 | 2,410,802 | -0.01(-0.17%) |
Jun 02, 2004 | 5.526 | 5.597 | 5.526 | 5.540 | 1,333,171 | -0.03(-0.51%) |
Jun 01, 2004 | 5.517 | 5.621 | 5.503 | 5.569 | 1,661,118 | -0.05(-0.84%) |
May 28, 2004 | 5.498 | 5.644 | 5.498 | 5.616 | 1,948,839 | -0.01(-0.25%) |
May 27, 2004 | 5.611 | 5.663 | 5.489 | 5.630 | 3,168,954 | -0.04(-0.67%) |
May 26, 2004 | 5.574 | 5.725 | 5.555 | 5.668 | 1,480,948 | -0.04(-0.66%) |
May 25, 2004 | 5.701 | 5.734 | 5.574 | 5.706 | 3,757,735 | -0.06(-1.06%) |
May 24, 2004 | 5.824 | 5.833 | 5.715 | 5.767 | 1,506,989 | -0.06(-0.97%) |
May 21, 2004 | 5.748 | 5.824 | 5.696 | 5.824 | 1,952,015 | +0.05(+0.90%) |
May 20, 2004 | 5.810 | 5.857 | 5.758 | 5.772 | 1,664,505 | +0.00(+0.00%) |
May 19, 2004 | 5.970 | 5.999 | 5.748 | 5.772 | 5,398,740 | +0.02(+0.33%) |
May 18, 2004 | 5.550 | 5.881 | 5.408 | 5.753 | 8,925,705 | -3.91(-40.44%) |
May 14, 2004 | 9.749 | 9.801 | 9.612 | 9.659 | 1,385,464 | -0.09(-0.92%) |
May 13, 2004 | 9.565 | 9.749 | 9.565 | 9.749 | 1,713,411 | +0.14(+1.42%) |
May 12, 2004 | 9.588 | 9.636 | 9.470 | 9.612 | 1,793,652 | -0.02(-0.25%) |
May 11, 2004 | 9.579 | 9.678 | 9.565 | 9.636 | 1,103,883 | +0.05(+0.54%) |
May 10, 2004 | 9.607 | 9.669 | 9.409 | 9.584 | 2,880,386 | -0.14(-1.46%) |
May 07, 2004 | 9.872 | 9.905 | 9.692 | 9.725 | 2,752,722 | -0.11(-1.15%) |
May 06, 2004 | 9.966 | 9.966 | 9.787 | 9.839 | 5,007,702 | -0.09(-0.90%) |
May 05, 2004 | 9.919 | 9.938 | 9.895 | 9.928 | 4,253,784 | +0.04(+0.43%) |
May 04, 2004 | 9.910 | 9.910 | 9.848 | 9.886 | 3,336,209 | -0.02(-0.24%) |