Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.882 | 4.882 | 4.882 | 4.882 | 2,449 | -0.03(-0.58%) |
May 27, 2005 | 4.907 | 4.911 | 4.907 | 4.911 | 5,879 | -0.02(-0.33%) |
May 26, 2005 | 4.894 | 4.927 | 4.894 | 4.927 | 8,573 | +0.03(+0.58%) |
May 25, 2005 | 4.911 | 4.919 | 4.870 | 4.899 | 34,540 | -0.02(-0.42%) |
May 24, 2005 | 4.923 | 4.923 | 4.919 | 4.919 | 1,714 | -0.02(-0.33%) |
May 23, 2005 | 4.935 | 4.935 | 4.935 | 4.935 | 4,164 | +0.02(+0.42%) |
May 20, 2005 | 4.915 | 4.915 | 4.915 | 4.915 | 0 | +0.00(+0.00%) |
May 19, 2005 | 4.931 | 4.952 | 4.915 | 4.915 | 6,369 | +0.02(+0.50%) |
May 18, 2005 | 4.931 | 4.931 | 4.890 | 4.890 | 26,946 | +0.05(+1.10%) |
May 17, 2005 | 4.821 | 4.837 | 4.796 | 4.837 | 1,959 | +0.01(+0.25%) |
May 16, 2005 | 4.756 | 4.825 | 4.756 | 4.825 | 18,617 | -0.02(-0.50%) |
May 13, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 12, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 10, 2005 | 4.845 | 4.850 | 4.813 | 4.850 | 11,758 | +0.00(+0.00%) |
May 09, 2005 | 4.854 | 4.854 | 4.850 | 4.850 | 1,959 | -0.02(-0.50%) |
May 06, 2005 | 4.837 | 4.882 | 4.837 | 4.874 | 6,369 | -0.01(-0.25%) |
May 05, 2005 | 4.886 | 4.886 | 4.886 | 4.886 | 14,698 | -0.02(-0.50%) |
May 04, 2005 | 4.899 | 4.919 | 4.899 | 4.911 | 11,513 | +0.02(+0.33%) |
May 03, 2005 | 4.886 | 4.894 | 4.882 | 4.894 | 22,292 | +0.05(+1.10%) |
May 02, 2005 | 4.841 | 4.841 | 4.841 | 4.841 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 4.792 | 4.841 | 4.792 | 4.841 | 16,903 | +0.08(+1.63%) |
Apr 28, 2005 | 4.764 | 4.764 | 4.764 | 4.764 | 2,449 | -0.04(-0.93%) |
Apr 27, 2005 | 4.792 | 4.809 | 4.792 | 4.809 | 8,329 | -0.02(-0.34%) |
Apr 26, 2005 | 4.780 | 4.825 | 4.780 | 4.825 | 9,308 | -0.02(-0.34%) |
Apr 25, 2005 | 4.833 | 4.841 | 4.833 | 4.841 | 14,698 | +0.04(+0.76%) |
Apr 22, 2005 | 4.821 | 4.821 | 4.805 | 4.805 | 2,204 | +0.01(+0.26%) |
Apr 21, 2005 | 4.792 | 4.792 | 4.792 | 4.792 | 3,674 | +0.01(+0.17%) |
Apr 20, 2005 | 4.780 | 4.796 | 4.764 | 4.784 | 11,268 | -0.00(-0.09%) |
Apr 19, 2005 | 4.792 | 4.792 | 4.788 | 4.788 | 30,376 | +0.01(+0.26%) |
Apr 18, 2005 | 4.780 | 4.780 | 4.776 | 4.776 | 3,429 | -0.06(-1.18%) |
Apr 15, 2005 | 4.784 | 4.833 | 4.784 | 4.833 | 1,714 | -0.04(-0.75%) |
Apr 14, 2005 | 4.858 | 4.886 | 4.858 | 4.870 | 10,533 | -0.03(-0.58%) |
Apr 13, 2005 | 4.899 | 4.899 | 4.899 | 4.899 | 2,939 | +0.00(+0.08%) |
Apr 12, 2005 | 4.894 | 4.894 | 4.894 | 4.894 | 2,449 | -0.03(-0.58%) |
Apr 11, 2005 | 4.923 | 4.923 | 4.923 | 4.923 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.907 | 4.935 | 4.907 | 4.923 | 4,164 | -0.02(-0.49%) |
Apr 07, 2005 | 4.878 | 4.948 | 4.878 | 4.948 | 49,484 | +0.04(+0.92%) |
Apr 06, 2005 | 4.903 | 4.903 | 4.903 | 4.903 | 489 | +0.01(+0.25%) |
Apr 05, 2005 | 4.870 | 4.894 | 4.870 | 4.890 | 3,674 | +0.03(+0.59%) |
Apr 04, 2005 | 4.858 | 4.862 | 4.850 | 4.862 | 9,063 | -0.03(-0.58%) |
Apr 01, 2005 | 4.866 | 4.890 | 4.866 | 4.890 | 6,369 | +0.01(+0.17%) |
Mar 31, 2005 | 4.882 | 4.882 | 4.882 | 4.882 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.825 | 4.882 | 4.796 | 4.882 | 58,303 | +0.03(+0.67%) |
Mar 29, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 2,449 | +0.05(+1.11%) |
Mar 28, 2005 | 4.796 | 4.796 | 4.796 | 4.796 | 489 | -0.02(-0.42%) |
Mar 24, 2005 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 4.813 | 4.817 | 4.768 | 4.817 | 4,164 | -0.03(-0.59%) |
Mar 22, 2005 | 4.845 | 4.845 | 4.845 | 4.845 | 2,204 | +0.01(+0.17%) |
Mar 21, 2005 | 4.833 | 4.845 | 4.817 | 4.837 | 9,798 | +0.00(+0.08%) |
Mar 18, 2005 | 4.833 | 4.833 | 4.833 | 4.833 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 4.833 | 4.833 | 4.833 | 4.833 | 489 | -0.08(-1.58%) |
Mar 16, 2005 | 4.911 | 4.911 | 4.911 | 4.911 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 4.907 | 4.956 | 4.907 | 4.911 | 9,553 | -0.01(-0.25%) |
Mar 14, 2005 | 4.915 | 4.952 | 4.915 | 4.923 | 6,859 | -0.02(-0.41%) |
Mar 11, 2005 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 4.903 | 4.948 | 4.882 | 4.943 | 41,155 | +0.00(+0.08%) |
Mar 09, 2005 | 4.939 | 4.939 | 4.939 | 4.939 | 2,449 | -0.01(-0.16%) |
Mar 08, 2005 | 4.943 | 4.948 | 4.927 | 4.948 | 7,104 | +0.02(+0.41%) |
Mar 07, 2005 | 4.948 | 4.948 | 4.927 | 4.927 | 6,124 | -0.02(-0.33%) |
Mar 04, 2005 | 4.919 | 4.943 | 4.870 | 4.943 | 15,433 | +0.05(+1.00%) |
Mar 03, 2005 | 4.919 | 4.919 | 4.894 | 4.894 | 11,023 | -0.02(-0.50%) |
Mar 02, 2005 | 4.899 | 4.919 | 4.878 | 4.919 | 14,698 | -0.01(-0.17%) |
Mar 01, 2005 | 4.915 | 4.927 | 4.915 | 4.927 | 979 | +0.03(+0.58%) |
Feb 28, 2005 | 4.882 | 4.899 | 4.862 | 4.899 | 27,926 | -0.01(-0.17%) |
Feb 25, 2005 | 4.886 | 4.907 | 4.886 | 4.907 | 2,939 | +0.00(+0.08%) |
Feb 24, 2005 | 4.862 | 4.903 | 4.862 | 4.903 | 66,877 | +0.05(+1.01%) |
Feb 23, 2005 | 4.862 | 4.862 | 4.854 | 4.854 | 1,224 | -0.05(-1.08%) |
Feb 22, 2005 | 4.923 | 4.923 | 4.907 | 4.907 | 5,879 | +0.00(+0.08%) |
Feb 18, 2005 | 4.935 | 4.935 | 4.903 | 4.903 | 4,164 | -0.03(-0.66%) |
Feb 17, 2005 | 4.935 | 4.935 | 4.935 | 4.935 | 1,469 | -0.02(-0.49%) |
Feb 16, 2005 | 4.968 | 4.968 | 4.960 | 4.960 | 1,469 | -0.01(-0.25%) |
Feb 15, 2005 | 4.968 | 4.972 | 4.968 | 4.972 | 3,429 | +0.02(+0.33%) |
Feb 14, 2005 | 4.956 | 4.956 | 4.956 | 4.956 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 4.956 | 4.956 | 4.956 | 4.956 | 2,939 | +0.04(+0.91%) |
Feb 10, 2005 | 4.911 | 4.911 | 4.911 | 4.911 | 1,224 | -0.01(-0.25%) |
Feb 09, 2005 | 4.923 | 4.923 | 4.923 | 4.923 | 1,224 | -0.03(-0.58%) |
Feb 08, 2005 | 4.935 | 4.952 | 4.935 | 4.952 | 1,224 | +0.05(+1.00%) |
Feb 07, 2005 | 4.903 | 4.903 | 4.903 | 4.903 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 4.903 | 4.903 | 4.903 | 4.903 | 11,268 | +0.02(+0.42%) |
Feb 03, 2005 | 4.882 | 4.882 | 4.882 | 4.882 | 2,449 | -0.01(-0.25%) |
Feb 02, 2005 | 4.878 | 4.915 | 4.858 | 4.894 | 31,846 | +0.01(+0.25%) |
Feb 01, 2005 | 4.866 | 4.882 | 4.866 | 4.882 | 3,184 | +0.04(+0.93%) |
Jan 31, 2005 | 4.821 | 4.858 | 4.821 | 4.837 | 14,208 | +0.02(+0.42%) |
Jan 28, 2005 | 4.805 | 4.817 | 4.805 | 4.817 | 10,533 | -0.00(-0.08%) |
Jan 27, 2005 | 4.825 | 4.829 | 4.813 | 4.821 | 12,493 | +0.00(+0.00%) |
Jan 26, 2005 | 4.837 | 4.874 | 4.821 | 4.821 | 14,943 | -0.00(-0.08%) |
Jan 25, 2005 | 4.825 | 4.825 | 4.825 | 4.825 | 734 | +0.01(+0.25%) |
Jan 24, 2005 | 4.813 | 4.813 | 4.813 | 4.813 | 1,224 | -0.02(-0.34%) |
Jan 21, 2005 | 4.825 | 4.829 | 4.825 | 4.829 | 2,204 | +0.01(+0.17%) |
Jan 20, 2005 | 4.833 | 4.833 | 4.821 | 4.821 | 5,144 | -0.04(-0.76%) |
Jan 19, 2005 | 4.837 | 4.858 | 4.837 | 4.858 | 16,658 | +0.06(+1.28%) |
Jan 18, 2005 | 4.796 | 4.796 | 4.796 | 4.796 | 1,224 | -0.02(-0.34%) |
Jan 14, 2005 | 4.817 | 4.817 | 4.813 | 4.813 | 2,204 | -0.02(-0.34%) |
Jan 13, 2005 | 4.817 | 4.837 | 4.817 | 4.829 | 22,782 | +0.01(+0.17%) |
Jan 12, 2005 | 4.878 | 4.878 | 4.809 | 4.821 | 33,806 | -0.03(-0.59%) |
Jan 11, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 2,204 | +0.00(+0.08%) |
Jan 10, 2005 | 4.870 | 4.870 | 4.845 | 4.845 | 1,959 | +0.02(+0.42%) |
Jan 07, 2005 | 4.821 | 4.833 | 4.821 | 4.825 | 10,533 | +0.01(+0.17%) |
Jan 06, 2005 | 4.801 | 4.829 | 4.792 | 4.817 | 21,067 | -0.01(-0.17%) |
Jan 05, 2005 | 4.829 | 4.829 | 4.825 | 4.825 | 6,124 | -0.02(-0.50%) |
Jan 04, 2005 | 4.894 | 4.894 | 4.850 | 4.850 | 9,063 | -0.11(-2.14%) |
Jan 03, 2005 | 4.948 | 4.980 | 4.948 | 4.956 | 17,637 | -0.04(-0.74%) |
Dec 31, 2004 | 4.956 | 4.992 | 4.952 | 4.992 | 5,879 | +0.07(+1.49%) |
Dec 30, 2004 | 4.952 | 4.952 | 4.919 | 4.919 | 5,144 | -0.01(-0.25%) |
Dec 29, 2004 | 4.931 | 4.931 | 4.931 | 4.931 | 2,449 | -0.00(-0.08%) |
Dec 28, 2004 | 4.919 | 4.935 | 4.919 | 4.935 | 6,124 | +0.06(+1.26%) |
Dec 27, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 489 | +0.02(+0.34%) |
Dec 17, 2004 | 4.858 | 4.858 | 4.858 | 4.858 | 489 | -0.03(-0.67%) |
Dec 16, 2004 | 4.894 | 4.894 | 4.890 | 4.890 | 2,449 | +0.02(+0.50%) |
Dec 15, 2004 | 4.886 | 4.890 | 4.866 | 4.866 | 4,409 | +0.01(+0.17%) |
Dec 14, 2004 | 4.845 | 4.862 | 4.837 | 4.858 | 5,879 | +0.02(+0.34%) |
Dec 13, 2004 | 4.841 | 4.841 | 4.841 | 4.841 | 9,798 | +0.02(+0.42%) |
Dec 10, 2004 | 4.784 | 4.821 | 4.756 | 4.821 | 43,849 | -0.02(-0.34%) |
Dec 09, 2004 | 4.809 | 4.837 | 4.809 | 4.837 | 2,449 | +0.04(+0.77%) |
Dec 08, 2004 | 4.801 | 4.801 | 4.801 | 4.801 | 489 | +0.01(+0.17%) |
Dec 07, 2004 | 4.796 | 4.801 | 4.792 | 4.792 | 3,184 | -0.01(-0.17%) |
Dec 06, 2004 | 4.809 | 4.809 | 4.801 | 4.801 | 4,409 | -0.01(-0.17%) |
Dec 03, 2004 | 4.809 | 4.809 | 4.809 | 4.809 | 244 | -0.00(-0.08%) |
Dec 02, 2004 | 4.813 | 4.813 | 4.813 | 4.813 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 4.813 | 4.813 | 4.813 | 4.813 | 1,224 | -0.00(-0.08%) |
Nov 30, 2004 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.776 | 4.817 | 4.776 | 4.817 | 734 | +0.03(+0.68%) |
Nov 23, 2004 | 4.784 | 4.784 | 4.784 | 4.784 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 4.723 | 4.784 | 4.723 | 4.784 | 2,939 | +0.05(+1.03%) |
Nov 19, 2004 | 4.756 | 4.756 | 4.735 | 4.735 | 2,449 | -0.08(-1.69%) |
Nov 18, 2004 | 4.780 | 4.825 | 4.780 | 4.817 | 21,067 | +0.04(+0.77%) |
Nov 17, 2004 | 4.780 | 4.780 | 4.780 | 4.780 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 4.780 | 4.780 | 4.780 | 4.780 | 22,047 | -0.02(-0.34%) |
Nov 15, 2004 | 4.796 | 4.813 | 4.776 | 4.796 | 19,352 | +0.02(+0.43%) |
Nov 12, 2004 | 4.776 | 4.776 | 4.776 | 4.776 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 4.792 | 4.792 | 4.776 | 4.776 | 7,349 | +0.02(+0.52%) |
Nov 10, 2004 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 4.731 | 4.752 | 4.731 | 4.752 | 7,349 | +0.03(+0.69%) |
Nov 08, 2004 | 4.719 | 4.719 | 4.719 | 4.719 | 489 | -0.04(-0.86%) |
Nov 05, 2004 | 4.760 | 4.760 | 4.760 | 4.760 | 1,224 | +0.00(+0.09%) |
Nov 04, 2004 | 4.731 | 4.756 | 4.715 | 4.756 | 49,974 | +0.08(+1.66%) |
Nov 03, 2004 | 4.645 | 4.678 | 4.645 | 4.678 | 27,681 | +0.03(+0.61%) |
Nov 02, 2004 | 4.633 | 4.654 | 4.633 | 4.650 | 15,188 | +0.05(+1.15%) |
Nov 01, 2004 | 4.596 | 4.596 | 4.596 | 4.596 | 979 | +0.02(+0.54%) |
Oct 29, 2004 | 4.572 | 4.572 | 4.572 | 4.572 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 4.572 | 4.572 | 4.572 | 4.572 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 4.568 | 4.592 | 4.568 | 4.572 | 24,987 | +0.08(+1.82%) |
Oct 26, 2004 | 4.490 | 4.490 | 4.490 | 4.490 | 734 | -0.00(-0.09%) |
Oct 25, 2004 | 4.498 | 4.523 | 4.490 | 4.494 | 8,818 | -0.01(-0.27%) |
Oct 22, 2004 | 4.507 | 4.507 | 4.507 | 4.507 | 489 | -0.00(-0.09%) |
Oct 21, 2004 | 4.511 | 4.511 | 4.511 | 4.511 | 9,798 | +0.00(+0.00%) |
Oct 20, 2004 | 4.511 | 4.511 | 4.511 | 4.511 | 1,224 | -0.02(-0.54%) |
Oct 19, 2004 | 4.535 | 4.535 | 4.535 | 4.535 | 2,449 | +0.02(+0.54%) |
Oct 18, 2004 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.511 | 4.511 | 4.511 | 4.511 | 2,449 | -0.06(-1.34%) |
Oct 13, 2004 | 4.572 | 4.572 | 4.572 | 4.572 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.621 | 4.621 | 4.572 | 4.572 | 2,204 | +0.01(+0.27%) |
Oct 11, 2004 | 4.572 | 4.572 | 4.560 | 4.560 | 4,899 | +0.00(+0.09%) |
Oct 08, 2004 | 4.564 | 4.564 | 4.556 | 4.556 | 13,473 | -0.04(-0.89%) |
Oct 07, 2004 | 4.596 | 4.596 | 4.596 | 4.596 | 13,473 | -0.03(-0.62%) |
Oct 06, 2004 | 4.580 | 4.625 | 4.580 | 4.625 | 11,513 | +0.01(+0.27%) |
Oct 05, 2004 | 4.601 | 4.613 | 4.576 | 4.613 | 6,369 | -0.02(-0.44%) |
Oct 04, 2004 | 4.633 | 4.633 | 4.629 | 4.633 | 14,943 | +0.08(+1.79%) |
Oct 01, 2004 | 4.552 | 4.552 | 4.552 | 4.552 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 4.576 | 4.576 | 4.552 | 4.552 | 7,349 | +0.01(+0.27%) |
Sep 29, 2004 | 4.539 | 4.539 | 4.539 | 4.539 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 4.531 | 4.572 | 4.531 | 4.539 | 38,950 | +0.02(+0.54%) |
Sep 27, 2004 | 4.515 | 4.515 | 4.515 | 4.515 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 4.515 | 4.515 | 4.515 | 4.515 | 2,694 | +0.02(+0.45%) |
Sep 23, 2004 | 4.523 | 4.523 | 4.494 | 4.494 | 3,674 | -0.08(-1.78%) |
Sep 22, 2004 | 4.576 | 4.576 | 4.576 | 4.576 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 4.576 | 4.576 | 4.576 | 4.576 | 5,634 | -0.07(-1.58%) |
Sep 20, 2004 | 4.690 | 4.690 | 4.650 | 4.650 | 3,184 | +0.06(+1.24%) |
Sep 17, 2004 | 4.629 | 4.629 | 4.592 | 4.592 | 23,517 | -0.04(-0.88%) |
Sep 16, 2004 | 4.633 | 4.633 | 4.633 | 4.633 | 244 | +0.00(+0.09%) |
Sep 15, 2004 | 4.629 | 4.629 | 4.629 | 4.629 | 2,449 | +0.00(+0.00%) |
Sep 14, 2004 | 4.629 | 4.629 | 4.629 | 4.629 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 4.629 | 4.629 | 4.629 | 4.629 | 2,694 | +0.01(+0.27%) |
Sep 10, 2004 | 4.617 | 4.617 | 4.601 | 4.617 | 19,107 | -0.01(-0.26%) |
Sep 09, 2004 | 4.629 | 4.629 | 4.629 | 4.629 | 8,573 | -0.03(-0.70%) |
Sep 08, 2004 | 4.662 | 4.666 | 4.633 | 4.662 | 27,191 | -0.02(-0.35%) |
Sep 07, 2004 | 4.678 | 4.678 | 4.678 | 4.678 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 4.678 | 4.678 | 4.678 | 4.678 | 2,449 | +0.07(+1.51%) |
Sep 02, 2004 | 4.613 | 4.654 | 4.609 | 4.609 | 21,067 | -0.03(-0.70%) |
Sep 01, 2004 | 4.633 | 4.641 | 4.633 | 4.641 | 3,429 | +0.07(+1.43%) |
Aug 31, 2004 | 4.576 | 4.576 | 4.576 | 4.576 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.625 | 4.625 | 4.576 | 4.576 | 8,573 | -0.07(-1.58%) |
Aug 27, 2004 | 4.609 | 4.650 | 4.576 | 4.650 | 13,228 | +0.04(+0.98%) |
Aug 26, 2004 | 4.605 | 4.605 | 4.576 | 4.605 | 3,429 | -0.00(-0.09%) |
Aug 25, 2004 | 4.568 | 4.609 | 4.568 | 4.609 | 17,637 | +0.05(+1.16%) |
Aug 24, 2004 | 4.556 | 4.556 | 4.556 | 4.556 | 1,224 | +0.06(+1.36%) |
Aug 23, 2004 | 4.494 | 4.560 | 4.494 | 4.494 | 10,043 | -0.04(-0.81%) |
Aug 20, 2004 | 4.535 | 4.535 | 4.474 | 4.531 | 51,688 | -0.01(-0.27%) |
Aug 19, 2004 | 4.543 | 4.572 | 4.539 | 4.543 | 176,869 | +0.02(+0.45%) |
Aug 18, 2004 | 4.523 | 4.523 | 4.523 | 4.523 | 7,349 | -0.03(-0.63%) |
Aug 17, 2004 | 4.552 | 4.552 | 4.519 | 4.552 | 1,959 | +0.05(+1.18%) |
Aug 16, 2004 | 4.494 | 4.552 | 4.458 | 4.498 | 86,229 | +0.03(+0.64%) |
Aug 13, 2004 | 4.470 | 4.470 | 4.470 | 4.470 | 11,513 | -0.03(-0.73%) |
Aug 12, 2004 | 4.503 | 4.503 | 4.503 | 4.503 | 1,714 | +0.02(+0.46%) |
Aug 11, 2004 | 4.482 | 4.482 | 4.482 | 4.482 | 979 | +0.01(+0.27%) |
Aug 10, 2004 | 4.429 | 4.470 | 4.429 | 4.470 | 3,429 | +0.02(+0.37%) |
Aug 09, 2004 | 4.543 | 4.543 | 4.454 | 4.454 | 1,469 | -0.08(-1.71%) |
Aug 06, 2004 | 4.531 | 4.531 | 4.531 | 4.531 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 4.531 | 4.531 | 4.531 | 4.531 | 1,959 | +0.01(+0.18%) |
Aug 04, 2004 | 4.503 | 4.523 | 4.503 | 4.523 | 2,939 | -0.02(-0.36%) |
Aug 03, 2004 | 4.547 | 4.552 | 4.539 | 4.539 | 14,698 | +0.00(+0.09%) |
Aug 02, 2004 | 4.494 | 4.539 | 4.494 | 4.535 | 31,111 | +0.12(+2.68%) |
Jul 30, 2004 | 4.454 | 4.454 | 4.417 | 4.417 | 29,396 | -0.09(-1.99%) |
Jul 29, 2004 | 4.507 | 4.507 | 4.454 | 4.507 | 20,577 | +0.02(+0.45%) |
Jul 28, 2004 | 4.486 | 4.486 | 4.486 | 4.486 | 4,899 | -0.01(-0.18%) |
Jul 27, 2004 | 4.494 | 4.494 | 4.494 | 4.494 | 489 | +0.08(+1.76%) |
Jul 26, 2004 | 4.417 | 4.417 | 4.417 | 4.417 | 1,469 | -0.08(-1.73%) |
Jul 23, 2004 | 4.498 | 4.498 | 4.494 | 4.494 | 4,654 | -0.02(-0.54%) |
Jul 22, 2004 | 4.519 | 4.519 | 4.519 | 4.519 | 2,939 | -0.02(-0.45%) |
Jul 21, 2004 | 4.539 | 4.539 | 4.539 | 4.539 | 6,614 | -0.02(-0.45%) |
Jul 20, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 4.539 | 4.560 | 4.539 | 4.560 | 3,674 | -0.05(-1.06%) |
Jul 16, 2004 | 4.609 | 4.609 | 4.609 | 4.609 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.613 | 4.613 | 4.609 | 4.609 | 2,694 | +0.06(+1.26%) |
Jul 14, 2004 | 4.580 | 4.580 | 4.552 | 4.552 | 8,818 | -0.06(-1.33%) |
Jul 13, 2004 | 4.613 | 4.617 | 4.588 | 4.613 | 25,721 | +0.03(+0.71%) |
Jul 12, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 2,449 | -0.05(-1.15%) |
Jul 08, 2004 | 4.596 | 4.633 | 4.596 | 4.633 | 2,204 | +0.02(+0.53%) |
Jul 07, 2004 | 4.694 | 4.694 | 4.609 | 4.609 | 3,919 | -0.06(-1.22%) |
Jul 06, 2004 | 4.670 | 4.670 | 4.629 | 4.666 | 3,184 | +0.00(+0.09%) |
Jul 02, 2004 | 4.658 | 4.690 | 4.658 | 4.662 | 7,349 | -0.04(-0.87%) |
Jul 01, 2004 | 4.703 | 4.711 | 4.703 | 4.703 | 21,557 | +0.00(+0.09%) |
Jun 30, 2004 | 4.699 | 4.699 | 4.699 | 4.699 | 9,798 | +0.02(+0.52%) |
Jun 29, 2004 | 4.723 | 4.723 | 4.674 | 4.674 | 5,389 | -0.02(-0.52%) |
Jun 28, 2004 | 4.699 | 4.699 | 4.699 | 4.699 | 6,124 | -0.05(-1.12%) |
Jun 25, 2004 | 4.764 | 4.764 | 4.752 | 4.752 | 2,204 | -0.01(-0.26%) |
Jun 24, 2004 | 4.735 | 4.764 | 4.735 | 4.764 | 12,738 | +0.04(+0.86%) |
Jun 23, 2004 | 4.694 | 4.723 | 4.694 | 4.723 | 23,272 | +0.02(+0.52%) |
Jun 22, 2004 | 4.699 | 4.699 | 4.699 | 4.699 | 5,389 | -0.01(-0.17%) |
Jun 21, 2004 | 4.707 | 4.707 | 4.707 | 4.707 | 6,614 | +0.01(+0.17%) |
Jun 18, 2004 | 4.699 | 4.699 | 4.699 | 4.699 | 1,714 | -0.09(-1.79%) |
Jun 17, 2004 | 4.784 | 4.784 | 4.784 | 4.784 | 24,497 | +0.01(+0.26%) |
Jun 16, 2004 | 4.776 | 4.776 | 4.699 | 4.772 | 14,208 | +0.02(+0.52%) |
Jun 15, 2004 | 4.747 | 4.747 | 4.747 | 4.747 | 3,674 | -0.03(-0.60%) |
Jun 14, 2004 | 4.752 | 4.776 | 4.752 | 4.776 | 5,389 | +0.00(+0.00%) |
Jun 10, 2004 | 4.796 | 4.796 | 4.776 | 4.776 | 3,674 | -0.04(-0.85%) |
Jun 09, 2004 | 4.817 | 4.817 | 4.817 | 4.817 | 734 | +0.02(+0.34%) |
Jun 08, 2004 | 4.756 | 4.801 | 4.756 | 4.801 | 34,295 | +0.04(+0.77%) |
Jun 07, 2004 | 4.658 | 4.788 | 4.658 | 4.764 | 37,480 | +0.05(+1.04%) |
Jun 04, 2004 | 4.707 | 4.735 | 4.707 | 4.715 | 24,252 | -0.03(-0.60%) |
Jun 03, 2004 | 4.699 | 4.764 | 4.699 | 4.743 | 28,171 | +0.00(+0.00%) |
Jun 02, 2004 | 4.707 | 4.743 | 4.707 | 4.743 | 979 | +0.07(+1.57%) |