Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.162 | 4.272 | 4.138 | 4.201 | 991,127 | +0.12(+2.88%) |
Apr 28, 2005 | 4.060 | 4.162 | 4.028 | 4.083 | 1,399,269 | +0.02(+0.39%) |
Apr 27, 2005 | 4.170 | 4.178 | 3.989 | 4.068 | 2,264,452 | -0.13(-3.00%) |
Apr 26, 2005 | 4.311 | 4.311 | 4.185 | 4.193 | 741,913 | -0.09(-2.20%) |
Apr 25, 2005 | 4.248 | 4.295 | 4.201 | 4.288 | 1,101,026 | +0.04(+0.92%) |
Apr 22, 2005 | 4.366 | 4.374 | 4.248 | 4.248 | 715,425 | -0.07(-1.64%) |
Apr 21, 2005 | 4.366 | 4.397 | 4.280 | 4.319 | 703,836 | -0.02(-0.54%) |
Apr 20, 2005 | 4.405 | 4.460 | 4.280 | 4.343 | 1,070,336 | -0.05(-1.25%) |
Apr 19, 2005 | 4.240 | 4.397 | 4.201 | 4.397 | 1,648,229 | +0.18(+4.28%) |
Apr 18, 2005 | 4.162 | 4.280 | 4.162 | 4.217 | 1,807,028 | +0.05(+1.32%) |
Apr 15, 2005 | 4.288 | 4.350 | 4.146 | 4.162 | 1,381,568 | -0.12(-2.75%) |
Apr 14, 2005 | 4.335 | 4.405 | 4.280 | 4.280 | 1,574,623 | -0.17(-3.88%) |
Apr 13, 2005 | 4.602 | 4.641 | 4.429 | 4.452 | 1,062,059 | -0.14(-3.08%) |
Apr 12, 2005 | 4.617 | 4.633 | 4.468 | 4.594 | 1,205,704 | -0.02(-0.51%) |
Apr 11, 2005 | 4.767 | 4.798 | 4.586 | 4.617 | 1,064,223 | -0.11(-2.33%) |
Apr 08, 2005 | 4.759 | 4.853 | 4.712 | 4.727 | 996,348 | -0.06(-1.31%) |
Apr 07, 2005 | 4.743 | 4.869 | 4.727 | 4.790 | 1,305,797 | +0.08(+1.67%) |
Apr 06, 2005 | 4.672 | 4.743 | 4.649 | 4.712 | 862,891 | +0.04(+0.84%) |
Apr 05, 2005 | 4.664 | 4.743 | 4.641 | 4.672 | 681,551 | +0.02(+0.34%) |
Apr 04, 2005 | 4.759 | 4.759 | 4.641 | 4.657 | 873,842 | -0.15(-3.10%) |
Apr 01, 2005 | 4.712 | 4.845 | 4.704 | 4.806 | 1,185,965 | +0.09(+2.00%) |
Mar 31, 2005 | 4.727 | 4.782 | 4.704 | 4.712 | 1,149,672 | +0.05(+1.01%) |
Mar 30, 2005 | 4.704 | 4.719 | 4.633 | 4.664 | 1,514,389 | +0.00(+0.00%) |
Mar 29, 2005 | 4.704 | 4.798 | 4.610 | 4.664 | 1,127,005 | -0.02(-0.34%) |
Mar 28, 2005 | 4.735 | 4.774 | 4.679 | 4.680 | 1,213,090 | -0.09(-1.81%) |
Mar 24, 2005 | 4.829 | 4.900 | 4.719 | 4.767 | 1,442,566 | -0.04(-0.82%) |
Mar 23, 2005 | 4.892 | 4.924 | 4.798 | 4.806 | 1,485,099 | -0.12(-2.39%) |
Mar 22, 2005 | 5.104 | 5.159 | 4.916 | 4.924 | 1,739,026 | -0.14(-2.79%) |
Mar 21, 2005 | 5.081 | 5.104 | 4.947 | 5.065 | 1,372,526 | -0.13(-2.57%) |
Mar 18, 2005 | 5.183 | 5.261 | 5.175 | 5.198 | 728,159 | -0.06(-1.19%) |
Mar 17, 2005 | 5.144 | 5.269 | 5.112 | 5.261 | 1,099,880 | -0.02(-0.30%) |
Mar 16, 2005 | 5.340 | 5.371 | 5.269 | 5.277 | 1,752,142 | +0.02(+0.45%) |
Mar 15, 2005 | 5.379 | 5.379 | 5.230 | 5.253 | 1,642,625 | -0.10(-1.91%) |
Mar 14, 2005 | 5.379 | 5.387 | 5.301 | 5.356 | 1,551,064 | -0.08(-1.45%) |
Mar 11, 2005 | 5.591 | 5.591 | 5.379 | 5.434 | 2,821,333 | -0.16(-2.95%) |
Mar 10, 2005 | 5.646 | 5.646 | 5.505 | 5.599 | 1,470,964 | -0.06(-1.11%) |
Mar 09, 2005 | 5.693 | 5.756 | 5.615 | 5.662 | 1,869,809 | -0.03(-0.55%) |
Mar 08, 2005 | 5.505 | 5.740 | 5.505 | 5.693 | 2,652,600 | +0.30(+5.53%) |
Mar 07, 2005 | 5.371 | 5.450 | 5.316 | 5.395 | 2,223,320 | +0.01(+0.15%) |
Mar 04, 2005 | 5.285 | 5.450 | 5.269 | 5.387 | 2,451,013 | +0.16(+3.16%) |
Mar 03, 2005 | 5.136 | 5.222 | 5.104 | 5.222 | 1,475,548 | +0.02(+0.45%) |
Mar 02, 2005 | 5.049 | 5.230 | 5.026 | 5.198 | 1,874,266 | +0.16(+3.28%) |
Mar 01, 2005 | 5.144 | 5.159 | 5.002 | 5.034 | 1,141,267 | -0.18(-3.46%) |
Feb 28, 2005 | 5.222 | 5.253 | 5.120 | 5.214 | 1,681,720 | +0.01(+0.15%) |
Feb 25, 2005 | 5.183 | 5.269 | 5.175 | 5.206 | 1,583,155 | -0.02(-0.30%) |
Feb 24, 2005 | 5.230 | 5.269 | 5.144 | 5.222 | 1,640,588 | -0.03(-0.60%) |
Feb 23, 2005 | 5.144 | 5.253 | 5.128 | 5.253 | 1,830,842 | -0.01(-0.15%) |
Feb 22, 2005 | 5.041 | 5.308 | 5.010 | 5.261 | 4,832,368 | +0.40(+8.24%) |
Feb 18, 2005 | 4.916 | 4.939 | 4.861 | 4.861 | 1,449,825 | -0.05(-1.12%) |
Feb 17, 2005 | 5.010 | 5.018 | 4.877 | 4.916 | 2,701,755 | -0.11(-2.19%) |
Feb 16, 2005 | 4.979 | 5.112 | 4.947 | 5.026 | 2,355,376 | -0.14(-2.74%) |
Feb 15, 2005 | 5.301 | 5.301 | 5.159 | 5.167 | 1,297,138 | -0.16(-2.95%) |
Feb 14, 2005 | 5.316 | 5.340 | 5.293 | 5.324 | 1,220,603 | +0.08(+1.50%) |
Feb 11, 2005 | 5.293 | 5.308 | 5.191 | 5.246 | 1,609,261 | +0.02(+0.30%) |
Feb 10, 2005 | 5.010 | 5.230 | 5.010 | 5.230 | 2,410,390 | +0.27(+5.55%) |
Feb 09, 2005 | 4.790 | 4.979 | 4.782 | 4.955 | 2,372,568 | +0.15(+3.10%) |
Feb 08, 2005 | 4.869 | 4.892 | 4.790 | 4.806 | 1,624,033 | -0.11(-2.24%) |
Feb 07, 2005 | 4.947 | 4.971 | 4.884 | 4.916 | 1,749,850 | -0.01(-0.16%) |
Feb 04, 2005 | 4.939 | 4.955 | 4.829 | 4.924 | 1,532,726 | -0.05(-0.95%) |
Feb 03, 2005 | 4.994 | 5.065 | 4.947 | 4.971 | 2,050,257 | -0.24(-4.52%) |
Feb 02, 2005 | 5.206 | 5.238 | 5.167 | 5.206 | 719,882 | -0.02(-0.30%) |
Feb 01, 2005 | 5.167 | 5.222 | 5.144 | 5.222 | 638,381 | +0.05(+1.06%) |
Jan 31, 2005 | 5.167 | 5.222 | 5.120 | 5.167 | 1,130,570 | -0.07(-1.35%) |
Jan 28, 2005 | 5.277 | 5.301 | 5.214 | 5.238 | 778,079 | -0.04(-0.74%) |
Jan 27, 2005 | 5.285 | 5.332 | 5.230 | 5.277 | 1,070,336 | -0.01(-0.15%) |
Jan 26, 2005 | 5.332 | 5.363 | 5.269 | 5.285 | 745,733 | +0.03(+0.60%) |
Jan 25, 2005 | 5.418 | 5.418 | 5.238 | 5.253 | 1,381,313 | -0.16(-3.04%) |
Jan 24, 2005 | 5.544 | 5.607 | 5.379 | 5.418 | 2,012,563 | -0.14(-2.54%) |
Jan 21, 2005 | 5.395 | 5.568 | 5.387 | 5.560 | 2,427,709 | +0.17(+3.21%) |
Jan 20, 2005 | 5.253 | 5.387 | 5.253 | 5.387 | 667,416 | +0.07(+1.33%) |
Jan 19, 2005 | 5.403 | 5.473 | 5.277 | 5.316 | 1,358,263 | -0.02(-0.44%) |
Jan 18, 2005 | 5.230 | 5.395 | 5.191 | 5.340 | 1,298,921 | +0.11(+2.10%) |
Jan 14, 2005 | 5.324 | 5.324 | 5.198 | 5.230 | 1,093,003 | -0.12(-2.20%) |
Jan 13, 2005 | 5.324 | 5.410 | 5.214 | 5.348 | 1,078,231 | -0.02(-0.44%) |
Jan 12, 2005 | 5.434 | 5.458 | 5.348 | 5.371 | 1,266,320 | +0.02(+0.44%) |
Jan 11, 2005 | 5.379 | 5.418 | 5.324 | 5.348 | 837,422 | +0.02(+0.44%) |
Jan 10, 2005 | 5.285 | 5.403 | 5.261 | 5.324 | 978,520 | +0.10(+1.95%) |
Jan 07, 2005 | 5.316 | 5.395 | 5.151 | 5.222 | 1,117,963 | +0.02(+0.30%) |
Jan 06, 2005 | 5.246 | 5.293 | 5.128 | 5.206 | 1,509,804 | -0.03(-0.60%) |
Jan 05, 2005 | 5.356 | 5.418 | 5.214 | 5.238 | 1,605,568 | -0.09(-1.77%) |
Jan 04, 2005 | 5.277 | 5.371 | 5.214 | 5.332 | 1,728,074 | +0.02(+0.44%) |
Jan 03, 2005 | 5.458 | 5.458 | 5.191 | 5.308 | 2,045,291 | -0.22(-3.98%) |
Dec 31, 2004 | 5.497 | 5.575 | 5.497 | 5.528 | 578,019 | +0.02(+0.43%) |
Dec 30, 2004 | 5.473 | 5.568 | 5.458 | 5.505 | 1,055,564 | +0.02(+0.29%) |
Dec 29, 2004 | 5.481 | 5.513 | 5.426 | 5.489 | 1,122,420 | -0.06(-1.13%) |
Dec 28, 2004 | 5.599 | 5.638 | 5.520 | 5.552 | 1,998,810 | -0.08(-1.39%) |
Dec 27, 2004 | 5.434 | 5.646 | 5.434 | 5.630 | 922,361 | +0.13(+2.28%) |
Dec 23, 2004 | 5.481 | 5.552 | 5.458 | 5.505 | 923,380 | +0.06(+1.15%) |
Dec 22, 2004 | 5.513 | 5.520 | 5.418 | 5.442 | 1,232,319 | -0.03(-0.57%) |
Dec 21, 2004 | 5.528 | 5.583 | 5.458 | 5.473 | 2,338,694 | -0.06(-1.13%) |
Dec 20, 2004 | 5.662 | 5.662 | 5.489 | 5.536 | 1,742,082 | -0.03(-0.56%) |
Dec 17, 2004 | 5.536 | 5.654 | 5.505 | 5.568 | 1,214,236 | +0.07(+1.29%) |
Dec 16, 2004 | 5.670 | 5.701 | 5.473 | 5.497 | 1,896,424 | -0.17(-3.05%) |
Dec 15, 2004 | 5.693 | 5.889 | 5.623 | 5.670 | 2,042,107 | +0.05(+0.98%) |
Dec 14, 2004 | 5.615 | 5.638 | 5.536 | 5.615 | 1,172,467 | -0.07(-1.24%) |
Dec 13, 2004 | 5.607 | 5.701 | 5.552 | 5.685 | 1,176,160 | +0.11(+1.97%) |
Dec 10, 2004 | 5.646 | 5.795 | 5.575 | 5.575 | 1,415,187 | -0.20(-3.40%) |
Dec 09, 2004 | 5.599 | 5.882 | 5.560 | 5.772 | 2,670,811 | +0.09(+1.66%) |
Dec 08, 2004 | 5.332 | 5.677 | 5.301 | 5.677 | 3,104,039 | -0.02(-0.28%) |
Dec 07, 2004 | 5.874 | 5.944 | 5.677 | 5.693 | 2,401,603 | -0.27(-4.61%) |
Dec 06, 2004 | 5.897 | 6.047 | 5.787 | 5.968 | 1,999,192 | +0.00(+0.00%) |
Dec 03, 2004 | 5.670 | 6.078 | 5.670 | 5.968 | 3,665,122 | +0.22(+3.83%) |
Dec 02, 2004 | 6.172 | 6.235 | 5.709 | 5.748 | 3,926,689 | -0.40(-6.51%) |
Dec 01, 2004 | 6.235 | 6.314 | 6.133 | 6.149 | 1,631,037 | -0.08(-1.26%) |
Nov 30, 2004 | 6.321 | 6.353 | 6.023 | 6.227 | 3,442,140 | -0.13(-2.10%) |
Nov 29, 2004 | 6.431 | 6.502 | 6.361 | 6.361 | 2,483,740 | -0.13(-2.06%) |
Nov 26, 2004 | 6.400 | 6.510 | 6.361 | 6.494 | 980,558 | +0.17(+2.73%) |
Nov 24, 2004 | 6.439 | 6.486 | 6.298 | 6.321 | 1,588,249 | -0.08(-1.23%) |
Nov 23, 2004 | 6.510 | 6.510 | 6.266 | 6.400 | 2,662,915 | -0.11(-1.69%) |
Nov 22, 2004 | 6.557 | 6.557 | 6.447 | 6.510 | 1,797,350 | -0.01(-0.12%) |
Nov 19, 2004 | 6.369 | 6.596 | 6.369 | 6.518 | 2,690,676 | +0.15(+2.34%) |
Nov 18, 2004 | 6.361 | 6.400 | 6.259 | 6.369 | 1,842,812 | -0.09(-1.46%) |
Nov 17, 2004 | 6.604 | 6.604 | 6.439 | 6.463 | 3,349,815 | +0.00(+0.00%) |
Nov 16, 2004 | 6.306 | 6.541 | 6.306 | 6.463 | 2,373,205 | +0.24(+3.78%) |
Nov 15, 2004 | 6.494 | 6.518 | 6.204 | 6.227 | 2,557,219 | -0.35(-5.26%) |
Nov 12, 2004 | 6.345 | 6.581 | 6.298 | 6.573 | 2,580,905 | +0.27(+4.36%) |
Nov 11, 2004 | 6.306 | 6.361 | 6.251 | 6.298 | 1,433,907 | -0.07(-1.11%) |
Nov 10, 2004 | 6.282 | 6.392 | 6.180 | 6.369 | 3,277,992 | -0.04(-0.61%) |
Nov 09, 2004 | 6.274 | 6.573 | 6.274 | 6.408 | 4,837,462 | +0.10(+1.62%) |
Nov 08, 2004 | 6.204 | 6.416 | 6.188 | 6.306 | 2,916,332 | -0.05(-0.74%) |
Nov 05, 2004 | 5.889 | 6.369 | 5.889 | 6.353 | 4,429,448 | +0.34(+5.61%) |
Nov 04, 2004 | 5.905 | 6.102 | 5.905 | 6.015 | 5,465,146 | +0.34(+5.95%) |
Nov 03, 2004 | 5.575 | 5.677 | 5.528 | 5.677 | 2,301,382 | +0.26(+4.78%) |
Nov 02, 2004 | 5.497 | 5.497 | 5.308 | 5.418 | 2,160,538 | -0.09(-1.71%) |
Nov 01, 2004 | 5.842 | 5.842 | 5.505 | 5.513 | 3,698,232 | -0.33(-5.65%) |
Oct 29, 2004 | 5.717 | 5.897 | 5.677 | 5.842 | 2,086,933 | +0.24(+4.20%) |
Oct 28, 2004 | 5.623 | 5.795 | 5.599 | 5.607 | 1,773,536 | -0.02(-0.42%) |
Oct 27, 2004 | 5.921 | 5.929 | 5.630 | 5.630 | 1,908,395 | -0.26(-4.40%) |
Oct 26, 2004 | 5.889 | 5.913 | 5.662 | 5.889 | 2,126,028 | -0.09(-1.45%) |
Oct 25, 2004 | 5.889 | 5.984 | 5.842 | 5.976 | 2,844,255 | +0.21(+3.68%) |
Oct 22, 2004 | 5.662 | 5.827 | 5.662 | 5.764 | 2,060,445 | +0.05(+0.96%) |
Oct 21, 2004 | 5.623 | 5.772 | 5.575 | 5.709 | 2,336,529 | +0.05(+0.97%) |
Oct 20, 2004 | 5.497 | 5.677 | 5.458 | 5.654 | 3,300,915 | +0.28(+5.26%) |
Oct 19, 2004 | 5.332 | 5.418 | 5.285 | 5.371 | 2,092,663 | +0.07(+1.33%) |
Oct 18, 2004 | 5.293 | 5.379 | 5.230 | 5.301 | 2,701,883 | +0.05(+0.90%) |
Oct 15, 2004 | 5.159 | 5.261 | 5.159 | 5.253 | 1,662,364 | +0.14(+2.77%) |
Oct 14, 2004 | 5.151 | 5.238 | 5.104 | 5.112 | 2,076,872 | +0.00(+0.00%) |
Oct 13, 2004 | 5.104 | 5.183 | 5.010 | 5.112 | 2,984,716 | -0.07(-1.36%) |
Oct 12, 2004 | 5.206 | 5.261 | 5.183 | 5.183 | 1,533,108 | -0.13(-2.37%) |
Oct 11, 2004 | 5.340 | 5.371 | 5.112 | 5.308 | 2,611,850 | -0.16(-3.01%) |
Oct 08, 2004 | 5.434 | 5.552 | 5.426 | 5.473 | 3,288,817 | +0.14(+2.65%) |
Oct 07, 2004 | 5.301 | 5.410 | 5.301 | 5.332 | 2,568,425 | -0.02(-0.44%) |
Oct 06, 2004 | 5.261 | 5.379 | 5.246 | 5.356 | 3,092,960 | +0.07(+1.34%) |
Oct 05, 2004 | 5.096 | 5.308 | 5.057 | 5.285 | 3,608,708 | +0.23(+4.50%) |
Oct 04, 2004 | 5.049 | 5.096 | 4.971 | 5.057 | 2,187,790 | -0.13(-2.57%) |
Oct 01, 2004 | 5.301 | 5.301 | 5.151 | 5.191 | 1,660,963 | -0.13(-2.51%) |
Sep 30, 2004 | 5.214 | 5.395 | 5.206 | 5.324 | 3,264,367 | +0.16(+3.20%) |
Sep 29, 2004 | 5.214 | 5.214 | 5.065 | 5.159 | 1,777,866 | -0.02(-0.45%) |
Sep 28, 2004 | 5.089 | 5.214 | 5.089 | 5.183 | 2,454,196 | +0.16(+3.29%) |
Sep 27, 2004 | 4.955 | 5.034 | 4.931 | 5.018 | 1,640,333 | +0.08(+1.59%) |
Sep 24, 2004 | 4.986 | 5.018 | 4.884 | 4.939 | 1,577,297 | +0.00(+0.00%) |
Sep 23, 2004 | 4.963 | 5.065 | 4.939 | 4.939 | 2,384,666 | +0.06(+1.29%) |
Sep 22, 2004 | 4.861 | 4.939 | 4.790 | 4.877 | 2,154,298 | +0.01(+0.16%) |
Sep 21, 2004 | 4.680 | 4.939 | 4.680 | 4.869 | 2,754,349 | +0.25(+5.44%) |
Sep 20, 2004 | 4.610 | 4.712 | 4.602 | 4.617 | 956,871 | -0.02(-0.34%) |
Sep 17, 2004 | 4.664 | 4.688 | 4.578 | 4.633 | 1,523,048 | -0.03(-0.67%) |
Sep 16, 2004 | 4.625 | 4.719 | 4.610 | 4.664 | 782,790 | +0.02(+0.51%) |
Sep 15, 2004 | 4.696 | 4.719 | 4.625 | 4.641 | 1,106,757 | -0.09(-1.83%) |
Sep 14, 2004 | 4.751 | 4.782 | 4.696 | 4.727 | 1,147,125 | +0.01(+0.17%) |
Sep 13, 2004 | 4.562 | 4.719 | 4.547 | 4.719 | 1,064,478 | +0.09(+2.04%) |
Sep 10, 2004 | 4.712 | 4.782 | 4.610 | 4.625 | 1,241,615 | -0.04(-0.84%) |
Sep 09, 2004 | 4.523 | 4.680 | 4.523 | 4.664 | 910,008 | +0.08(+1.71%) |
Sep 08, 2004 | 4.500 | 4.633 | 4.476 | 4.586 | 853,722 | -0.01(-0.17%) |
Sep 07, 2004 | 4.555 | 4.594 | 4.492 | 4.594 | 1,058,875 | -0.02(-0.51%) |
Sep 03, 2004 | 4.712 | 4.712 | 4.570 | 4.617 | 1,782,068 | -0.20(-4.08%) |
Sep 02, 2004 | 4.814 | 4.822 | 4.759 | 4.814 | 850,411 | +0.00(+0.00%) |
Sep 01, 2004 | 4.822 | 4.829 | 4.719 | 4.814 | 1,950,419 | -0.01(-0.16%) |
Aug 31, 2004 | 4.664 | 4.837 | 4.657 | 4.822 | 1,321,206 | +0.16(+3.37%) |
Aug 30, 2004 | 4.837 | 4.837 | 4.664 | 4.664 | 975,082 | -0.08(-1.66%) |
Aug 27, 2004 | 4.727 | 4.774 | 4.664 | 4.743 | 1,130,698 | +0.02(+0.50%) |
Aug 26, 2004 | 4.782 | 4.782 | 4.680 | 4.719 | 1,140,503 | -0.06(-1.31%) |
Aug 25, 2004 | 4.625 | 4.829 | 4.625 | 4.782 | 1,579,080 | +0.22(+4.82%) |
Aug 24, 2004 | 4.594 | 4.633 | 4.523 | 4.562 | 1,031,496 | -0.08(-1.69%) |
Aug 23, 2004 | 4.704 | 4.704 | 4.617 | 4.641 | 1,552,974 | -0.23(-4.68%) |
Aug 20, 2004 | 4.602 | 5.426 | 4.555 | 4.869 | 3,928,344 | +0.27(+5.98%) |
Aug 19, 2004 | 4.476 | 4.610 | 4.397 | 4.594 | 3,348,669 | +0.23(+5.22%) |
Aug 18, 2004 | 4.327 | 4.452 | 4.295 | 4.366 | 1,609,134 | +0.04(+0.91%) |
Aug 17, 2004 | 4.193 | 4.350 | 4.178 | 4.327 | 1,820,399 | +0.12(+2.80%) |
Aug 16, 2004 | 4.123 | 4.225 | 4.091 | 4.209 | 1,570,293 | +0.13(+3.08%) |
Aug 13, 2004 | 4.021 | 4.099 | 4.005 | 4.083 | 1,398,505 | +0.12(+2.97%) |
Aug 12, 2004 | 4.052 | 4.068 | 3.950 | 3.966 | 1,541,768 | -0.09(-2.13%) |
Aug 11, 2004 | 4.076 | 4.091 | 4.005 | 4.052 | 770,820 | -0.10(-2.46%) |
Aug 10, 2004 | 4.146 | 4.233 | 4.107 | 4.154 | 1,137,192 | +0.03(+0.76%) |
Aug 09, 2004 | 4.131 | 4.138 | 4.076 | 4.123 | 521,351 | -0.03(-0.76%) |
Aug 06, 2004 | 4.099 | 4.178 | 4.083 | 4.154 | 1,207,232 | +0.15(+3.73%) |
Aug 05, 2004 | 4.091 | 4.138 | 3.989 | 4.005 | 978,902 | -0.10(-2.49%) |
Aug 04, 2004 | 4.193 | 4.240 | 4.091 | 4.107 | 1,108,667 | -0.12(-2.79%) |
Aug 03, 2004 | 4.138 | 4.311 | 4.138 | 4.225 | 905,551 | +0.11(+2.67%) |
Aug 02, 2004 | 4.178 | 4.217 | 4.115 | 4.115 | 429,280 | -0.05(-1.32%) |
Jul 30, 2004 | 4.217 | 4.280 | 4.170 | 4.170 | 825,451 | +0.01(+0.19%) |
Jul 29, 2004 | 4.068 | 4.178 | 4.060 | 4.162 | 853,340 | +0.04(+0.95%) |
Jul 28, 2004 | 4.083 | 4.178 | 4.044 | 4.123 | 1,119,491 | +0.04(+0.96%) |
Jul 27, 2004 | 4.131 | 4.170 | 3.973 | 4.083 | 1,363,612 | -0.03(-0.76%) |
Jul 26, 2004 | 4.209 | 4.248 | 4.083 | 4.115 | 1,061,677 | -0.09(-2.24%) |
Jul 23, 2004 | 4.311 | 4.327 | 4.170 | 4.209 | 1,677,263 | -0.16(-3.60%) |
Jul 22, 2004 | 4.319 | 4.390 | 4.319 | 4.366 | 712,369 | +0.02(+0.54%) |
Jul 21, 2004 | 4.390 | 4.413 | 4.303 | 4.343 | 974,445 | -0.11(-2.47%) |
Jul 20, 2004 | 4.484 | 4.492 | 4.390 | 4.452 | 1,120,383 | -0.09(-1.90%) |
Jul 19, 2004 | 4.492 | 4.594 | 4.437 | 4.539 | 1,794,421 | +0.05(+1.05%) |
Jul 16, 2004 | 4.421 | 4.578 | 4.421 | 4.492 | 1,050,088 | +0.07(+1.60%) |
Jul 15, 2004 | 4.421 | 4.500 | 4.390 | 4.421 | 1,037,736 | -0.01(-0.18%) |
Jul 14, 2004 | 4.562 | 4.586 | 4.429 | 4.429 | 1,615,373 | -0.06(-1.40%) |
Jul 13, 2004 | 4.649 | 4.712 | 4.476 | 4.492 | 2,077,509 | -0.28(-5.92%) |
Jul 12, 2004 | 4.633 | 4.822 | 4.555 | 4.774 | 1,493,122 | +0.14(+3.05%) |
Jul 09, 2004 | 4.672 | 4.672 | 4.562 | 4.633 | 917,904 | -0.05(-1.01%) |
Jul 08, 2004 | 4.672 | 4.688 | 4.586 | 4.680 | 1,452,372 | +0.09(+2.05%) |
Jul 07, 2004 | 4.484 | 4.610 | 4.437 | 4.586 | 1,271,923 | +0.19(+4.29%) |
Jul 06, 2004 | 4.437 | 4.437 | 4.303 | 4.397 | 700,780 | -0.02(-0.53%) |
Jul 02, 2004 | 4.390 | 4.476 | 4.374 | 4.421 | 612,912 | +0.08(+1.81%) |
Jul 01, 2004 | 4.413 | 4.413 | 4.303 | 4.343 | 917,904 | -0.02(-0.54%) |
Jun 30, 2004 | 4.303 | 4.397 | 4.295 | 4.366 | 1,074,666 | +0.11(+2.58%) |
Jun 29, 2004 | 4.319 | 4.319 | 4.185 | 4.256 | 1,277,017 | -0.06(-1.45%) |
Jun 28, 2004 | 4.547 | 4.625 | 4.311 | 4.319 | 1,256,387 | -0.20(-4.51%) |
Jun 25, 2004 | 4.523 | 4.547 | 4.476 | 4.523 | 977,501 | -0.01(-0.17%) |
Jun 24, 2004 | 4.421 | 4.547 | 4.421 | 4.531 | 1,440,401 | +0.19(+4.34%) |
Jun 23, 2004 | 4.350 | 4.390 | 4.303 | 4.343 | 787,630 | -0.01(-0.18%) |
Jun 22, 2004 | 4.319 | 4.374 | 4.303 | 4.350 | 1,546,480 | +0.03(+0.73%) |
Jun 21, 2004 | 4.452 | 4.492 | 4.295 | 4.319 | 843,789 | -0.11(-2.48%) |
Jun 18, 2004 | 4.335 | 4.452 | 4.335 | 4.429 | 2,696,534 | +0.20(+4.83%) |
Jun 17, 2004 | 4.327 | 4.390 | 4.225 | 4.225 | 1,200,355 | -0.05(-1.28%) |
Jun 16, 2004 | 4.178 | 4.295 | 4.138 | 4.280 | 865,820 | +0.05(+1.11%) |
Jun 15, 2004 | 4.131 | 4.248 | 4.131 | 4.233 | 1,458,739 | +0.11(+2.67%) |
Jun 14, 2004 | 4.272 | 4.272 | 4.091 | 4.123 | 1,597,163 | -0.22(-5.06%) |
Jun 10, 2004 | 4.390 | 4.429 | 4.343 | 4.343 | 1,143,814 | -0.02(-0.36%) |
Jun 09, 2004 | 4.476 | 4.476 | 4.327 | 4.358 | 2,100,941 | -0.15(-3.31%) |
Jun 08, 2004 | 4.625 | 4.625 | 4.484 | 4.507 | 1,001,060 | -0.09(-2.05%) |
Jun 07, 2004 | 4.633 | 4.696 | 4.594 | 4.602 | 1,110,068 | +0.05(+1.21%) |
Jun 04, 2004 | 4.445 | 4.586 | 4.445 | 4.547 | 986,415 | +0.10(+2.30%) |
Jun 03, 2004 | 4.476 | 4.555 | 4.437 | 4.445 | 1,002,461 | -0.08(-1.74%) |
Jun 02, 2004 | 4.633 | 4.672 | 4.445 | 4.523 | 1,230,536 | -0.12(-2.54%) |
Jun 01, 2004 | 4.884 | 4.892 | 4.562 | 4.641 | 1,371,125 | -0.19(-3.90%) |
May 28, 2004 | 4.837 | 4.861 | 4.782 | 4.829 | 879,955 | -0.04(-0.81%) |
May 27, 2004 | 4.782 | 4.884 | 4.774 | 4.869 | 2,011,799 | +0.18(+3.85%) |
May 26, 2004 | 4.790 | 4.845 | 4.641 | 4.688 | 1,597,163 | -0.06(-1.32%) |
May 25, 2004 | 4.814 | 4.837 | 4.664 | 4.751 | 1,897,825 | -0.06(-1.31%) |
May 24, 2004 | 4.617 | 4.814 | 4.555 | 4.814 | 1,362,084 | +0.20(+4.25%) |
May 21, 2004 | 4.657 | 4.704 | 4.602 | 4.617 | 1,448,679 | +0.02(+0.34%) |
May 20, 2004 | 4.578 | 4.602 | 4.500 | 4.602 | 915,612 | +0.02(+0.51%) |
May 19, 2004 | 4.617 | 4.617 | 4.523 | 4.578 | 1,920,620 | +0.10(+2.28%) |
May 18, 2004 | 4.437 | 4.476 | 4.335 | 4.476 | 1,356,990 | +0.02(+0.35%) |
May 17, 2004 | 4.594 | 4.633 | 4.460 | 4.460 | 3,209,990 | +0.09(+1.97%) |
May 14, 2004 | 4.248 | 4.413 | 4.248 | 4.374 | 1,763,476 | +0.15(+3.53%) |
May 13, 2004 | 4.154 | 4.225 | 4.099 | 4.225 | 1,421,045 | +0.05(+1.32%) |
May 12, 2004 | 4.358 | 4.445 | 4.170 | 4.170 | 2,193,266 | -0.05(-1.30%) |
May 11, 2004 | 4.068 | 4.233 | 4.028 | 4.225 | 2,337,421 | +0.19(+4.67%) |
May 10, 2004 | 3.769 | 4.044 | 3.761 | 4.036 | 3,113,717 | +0.06(+1.58%) |
May 07, 2004 | 4.146 | 4.170 | 3.958 | 3.973 | 2,745,053 | -0.21(-5.07%) |
May 06, 2004 | 4.366 | 4.437 | 4.185 | 4.185 | 2,680,998 | -0.24(-5.33%) |
May 05, 2004 | 4.649 | 4.649 | 4.421 | 4.421 | 1,705,534 | -0.20(-4.25%) |
May 04, 2004 | 4.429 | 4.617 | 4.413 | 4.617 | 1,938,703 | +0.34(+7.89%) |