Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.209 | 6.225 | 6.150 | 6.154 | 10,088,982 | -0.07(-1.14%) |
Jun 29, 2005 | 6.192 | 6.264 | 6.179 | 6.225 | 15,626,211 | +0.06(+1.05%) |
Jun 28, 2005 | 6.112 | 6.186 | 6.099 | 6.160 | 15,726,770 | +0.07(+1.11%) |
Jun 27, 2005 | 6.095 | 6.137 | 6.073 | 6.092 | 11,748,356 | -0.02(-0.26%) |
Jun 24, 2005 | 6.147 | 6.173 | 6.095 | 6.108 | 10,876,125 | -0.05(-0.84%) |
Jun 23, 2005 | 6.167 | 6.199 | 6.125 | 6.160 | 10,123,636 | -0.02(-0.31%) |
Jun 22, 2005 | 6.218 | 6.267 | 6.167 | 6.179 | 10,686,147 | -0.02(-0.36%) |
Jun 21, 2005 | 6.254 | 6.263 | 6.196 | 6.202 | 9,252,024 | -0.06(-0.98%) |
Jun 20, 2005 | 6.238 | 6.267 | 6.209 | 6.263 | 10,903,044 | +0.02(+0.31%) |
Jun 17, 2005 | 6.241 | 6.293 | 6.218 | 6.244 | 15,258,630 | +0.03(+0.52%) |
Jun 16, 2005 | 6.241 | 6.273 | 6.189 | 6.212 | 10,405,201 | -0.03(-0.41%) |
Jun 15, 2005 | 6.244 | 6.244 | 6.183 | 6.238 | 12,624,610 | +0.01(+0.21%) |
Jun 14, 2005 | 6.209 | 6.254 | 6.209 | 6.225 | 11,722,056 | +0.02(+0.26%) |
Jun 13, 2005 | 6.134 | 6.225 | 6.134 | 6.209 | 14,120,305 | +0.05(+0.84%) |
Jun 10, 2005 | 6.105 | 6.183 | 6.105 | 6.157 | 7,739,620 | +0.03(+0.47%) |
Jun 09, 2005 | 6.137 | 6.154 | 6.102 | 6.128 | 9,218,298 | -0.02(-0.37%) |
Jun 08, 2005 | 6.121 | 6.163 | 6.102 | 6.150 | 8,721,693 | +0.03(+0.48%) |
Jun 07, 2005 | 6.083 | 6.176 | 6.073 | 6.121 | 14,050,069 | +0.04(+0.64%) |
Jun 06, 2005 | 6.079 | 6.108 | 6.070 | 6.083 | 7,751,068 | +0.01(+0.16%) |
Jun 03, 2005 | 6.079 | 6.095 | 6.047 | 6.073 | 7,773,655 | -0.03(-0.48%) |
Jun 02, 2005 | 6.050 | 6.105 | 6.050 | 6.102 | 10,006,679 | +0.04(+0.59%) |
Jun 01, 2005 | 6.044 | 6.095 | 6.034 | 6.066 | 12,375,224 | -0.01(-0.11%) |
May 31, 2005 | 6.141 | 6.147 | 6.073 | 6.073 | 9,827,220 | -0.06(-1.05%) |
May 27, 2005 | 6.170 | 6.179 | 6.128 | 6.137 | 10,014,105 | -0.02(-0.37%) |
May 26, 2005 | 6.128 | 6.186 | 6.128 | 6.160 | 14,829,786 | +0.04(+0.58%) |
May 25, 2005 | 6.121 | 6.150 | 6.112 | 6.125 | 16,870,356 | -0.01(-0.16%) |
May 24, 2005 | 6.121 | 6.157 | 6.110 | 6.134 | 11,585,606 | -0.02(-0.26%) |
May 23, 2005 | 6.141 | 6.163 | 6.115 | 6.150 | 20,255,008 | +0.02(+0.32%) |
May 20, 2005 | 6.144 | 6.147 | 6.092 | 6.131 | 19,367,306 | -0.01(-0.16%) |
May 19, 2005 | 6.167 | 6.173 | 6.112 | 6.141 | 24,417,830 | +0.00(+0.00%) |
May 18, 2005 | 6.070 | 6.147 | 6.070 | 6.141 | 31,430,334 | +0.08(+1.33%) |
May 17, 2005 | 6.005 | 6.079 | 5.992 | 6.060 | 9,566,386 | +0.02(+0.27%) |
May 16, 2005 | 6.005 | 6.057 | 5.989 | 6.044 | 6,515,588 | +0.05(+0.86%) |
May 13, 2005 | 6.053 | 6.053 | 5.969 | 5.992 | 6,962,997 | -0.04(-0.70%) |
May 12, 2005 | 6.063 | 6.092 | 6.015 | 6.034 | 6,949,692 | -0.04(-0.64%) |
May 11, 2005 | 6.086 | 6.089 | 5.995 | 6.073 | 8,781,409 | -0.02(-0.37%) |
May 10, 2005 | 6.128 | 6.128 | 6.057 | 6.095 | 14,726,133 | -0.02(-0.32%) |
May 09, 2005 | 6.115 | 6.134 | 6.070 | 6.115 | 9,366,197 | -0.01(-0.11%) |
May 06, 2005 | 6.173 | 6.176 | 6.092 | 6.121 | 10,212,437 | -0.04(-0.58%) |
May 05, 2005 | 6.183 | 6.183 | 6.089 | 6.157 | 17,485,774 | -0.02(-0.37%) |
May 04, 2005 | 6.189 | 6.214 | 6.157 | 6.179 | 28,520,010 | -0.02(-0.26%) |
May 03, 2005 | 6.189 | 6.208 | 6.160 | 6.196 | 23,154,812 | +0.05(+0.74%) |
May 02, 2005 | 6.218 | 6.260 | 6.150 | 6.150 | 20,635,274 | -0.03(-0.52%) |
Apr 29, 2005 | 6.183 | 6.228 | 6.137 | 6.183 | 18,162,458 | +0.02(+0.37%) |
Apr 28, 2005 | 6.137 | 6.196 | 6.089 | 6.160 | 27,194,490 | +0.02(+0.32%) |
Apr 27, 2005 | 6.063 | 6.157 | 5.992 | 6.141 | 21,302,984 | +0.06(+1.06%) |
Apr 26, 2005 | 6.102 | 6.112 | 6.073 | 6.076 | 11,439,564 | -0.01(-0.21%) |
Apr 25, 2005 | 6.095 | 6.157 | 6.073 | 6.089 | 10,566,404 | +0.04(+0.59%) |
Apr 22, 2005 | 6.037 | 6.083 | 5.989 | 6.053 | 6,701,544 | -0.01(-0.11%) |
Apr 21, 2005 | 6.021 | 6.102 | 5.995 | 6.060 | 8,654,241 | +0.10(+1.74%) |
Apr 20, 2005 | 6.044 | 6.070 | 5.934 | 5.956 | 7,331,506 | -0.08(-1.39%) |
Apr 19, 2005 | 6.037 | 6.076 | 6.015 | 6.040 | 16,991,026 | +0.00(+0.05%) |
Apr 18, 2005 | 5.969 | 6.070 | 5.969 | 6.037 | 19,308,518 | +0.07(+1.19%) |
Apr 15, 2005 | 6.115 | 6.134 | 5.950 | 5.966 | 12,138,215 | -0.17(-2.74%) |
Apr 14, 2005 | 6.199 | 6.238 | 6.128 | 6.134 | 14,377,117 | -0.07(-1.15%) |
Apr 13, 2005 | 6.221 | 6.257 | 6.192 | 6.205 | 20,798,954 | -0.01(-0.21%) |
Apr 12, 2005 | 6.196 | 6.238 | 6.179 | 6.218 | 18,136,776 | +0.03(+0.47%) |
Apr 11, 2005 | 6.202 | 6.247 | 6.183 | 6.189 | 12,003,311 | -0.03(-0.42%) |
Apr 08, 2005 | 6.179 | 6.241 | 6.179 | 6.215 | 30,597,708 | +0.03(+0.47%) |
Apr 07, 2005 | 6.199 | 6.263 | 6.186 | 6.186 | 15,401,269 | -0.01(-0.16%) |
Apr 06, 2005 | 6.225 | 6.267 | 6.186 | 6.196 | 12,628,013 | -0.01(-0.21%) |
Apr 05, 2005 | 6.102 | 6.251 | 6.092 | 6.209 | 36,538,100 | +0.14(+2.29%) |
Apr 04, 2005 | 6.018 | 6.092 | 6.018 | 6.070 | 18,260,542 | +0.04(+0.64%) |
Apr 01, 2005 | 6.060 | 6.099 | 6.002 | 6.031 | 10,752,670 | -0.03(-0.48%) |
Mar 31, 2005 | 6.066 | 6.073 | 6.021 | 6.060 | 14,862,584 | +0.02(+0.27%) |
Mar 30, 2005 | 5.982 | 6.057 | 5.982 | 6.044 | 15,162,713 | +0.07(+1.25%) |
Mar 29, 2005 | 6.024 | 6.092 | 5.950 | 5.969 | 12,347,068 | -0.11(-1.86%) |
Mar 28, 2005 | 6.073 | 6.205 | 6.066 | 6.083 | 15,179,112 | +0.04(+0.59%) |
Mar 24, 2005 | 6.044 | 6.092 | 6.008 | 6.047 | 9,738,419 | -0.01(-0.11%) |
Mar 23, 2005 | 6.037 | 6.141 | 6.015 | 6.053 | 15,715,631 | +0.04(+0.70%) |
Mar 22, 2005 | 6.053 | 6.089 | 6.011 | 6.011 | 7,918,769 | -0.04(-0.69%) |
Mar 21, 2005 | 6.066 | 6.099 | 6.015 | 6.053 | 8,563,893 | -0.04(-0.64%) |
Mar 18, 2005 | 6.092 | 6.115 | 5.979 | 6.092 | 16,295,778 | -0.01(-0.16%) |
Mar 17, 2005 | 6.086 | 6.108 | 6.011 | 6.102 | 9,895,600 | +0.03(+0.43%) |
Mar 16, 2005 | 6.144 | 6.179 | 6.070 | 6.076 | 10,541,033 | -0.09(-1.42%) |
Mar 15, 2005 | 6.270 | 6.283 | 6.144 | 6.163 | 7,348,524 | -0.11(-1.80%) |
Mar 14, 2005 | 6.228 | 6.280 | 6.225 | 6.276 | 10,595,180 | +0.02(+0.36%) |
Mar 11, 2005 | 6.260 | 6.296 | 6.231 | 6.254 | 6,462,060 | -0.01(-0.21%) |
Mar 10, 2005 | 6.270 | 6.318 | 6.244 | 6.267 | 7,356,259 | +0.00(+0.00%) |
Mar 09, 2005 | 6.283 | 6.315 | 6.231 | 6.267 | 12,489,706 | -0.04(-0.56%) |
Mar 08, 2005 | 6.399 | 6.399 | 6.286 | 6.302 | 14,564,620 | -0.06(-1.02%) |
Mar 07, 2005 | 6.409 | 6.432 | 6.367 | 6.367 | 9,254,499 | -0.05(-0.76%) |
Mar 04, 2005 | 6.393 | 6.438 | 6.360 | 6.415 | 9,042,552 | +0.02(+0.30%) |
Mar 03, 2005 | 6.354 | 6.396 | 6.328 | 6.396 | 8,480,970 | +0.05(+0.82%) |
Mar 02, 2005 | 6.348 | 6.396 | 6.335 | 6.344 | 12,542,616 | +0.00(+0.00%) |
Mar 01, 2005 | 6.263 | 6.367 | 6.263 | 6.344 | 15,392,296 | +0.06(+1.03%) |
Feb 28, 2005 | 6.283 | 6.318 | 6.251 | 6.280 | 21,854,356 | -0.01(-0.15%) |
Feb 25, 2005 | 6.234 | 6.306 | 6.192 | 6.289 | 13,974,572 | +0.03(+0.41%) |
Feb 24, 2005 | 6.225 | 6.280 | 6.212 | 6.263 | 13,835,337 | +0.02(+0.31%) |
Feb 23, 2005 | 6.154 | 6.273 | 6.144 | 6.244 | 19,886,498 | +0.15(+2.38%) |
Feb 22, 2005 | 6.234 | 6.360 | 6.099 | 6.099 | 33,911,504 | -0.17(-2.78%) |
Feb 18, 2005 | 6.276 | 6.306 | 6.247 | 6.273 | 12,974,245 | -0.00(-0.05%) |
Feb 17, 2005 | 6.289 | 6.322 | 6.238 | 6.276 | 18,054,474 | -0.01(-0.15%) |
Feb 16, 2005 | 6.318 | 6.351 | 6.270 | 6.286 | 15,226,142 | -0.03(-0.51%) |
Feb 15, 2005 | 6.276 | 6.370 | 6.276 | 6.318 | 19,923,628 | +0.04(+0.67%) |
Feb 14, 2005 | 6.283 | 6.335 | 6.218 | 6.276 | 34,469,064 | +0.02(+0.26%) |
Feb 11, 2005 | 6.263 | 6.306 | 6.209 | 6.260 | 17,346,540 | -0.00(-0.05%) |
Feb 10, 2005 | 6.318 | 6.328 | 6.238 | 6.263 | 19,573,684 | -0.07(-1.12%) |
Feb 09, 2005 | 6.383 | 6.386 | 6.325 | 6.335 | 17,335,710 | -0.06(-0.91%) |
Feb 08, 2005 | 6.335 | 6.403 | 6.331 | 6.393 | 22,991,444 | +0.04(+0.66%) |
Feb 07, 2005 | 6.360 | 6.399 | 6.302 | 6.351 | 19,898,566 | -0.05(-0.76%) |
Feb 04, 2005 | 6.348 | 6.409 | 6.312 | 6.399 | 36,818,428 | +0.02(+0.25%) |
Feb 03, 2005 | 6.341 | 6.396 | 6.302 | 6.383 | 35,259,920 | +0.05(+0.77%) |
Feb 02, 2005 | 6.186 | 6.335 | 6.179 | 6.335 | 66,584,128 | +0.15(+2.40%) |
Feb 01, 2005 | 6.212 | 6.225 | 6.150 | 6.186 | 59,485,296 | -0.02(-0.26%) |
Jan 31, 2005 | 6.083 | 6.218 | 5.982 | 6.202 | 97,541,992 | -0.17(-2.64%) |
Jan 28, 2005 | 6.335 | 6.467 | 6.296 | 6.370 | 62,076,928 | +0.04(+0.56%) |
Jan 27, 2005 | 6.360 | 6.406 | 6.238 | 6.335 | 96,306,816 | +0.37(+6.23%) |
Jan 26, 2005 | 5.979 | 5.982 | 5.892 | 5.963 | 15,461,914 | -0.03(-0.49%) |
Jan 25, 2005 | 6.002 | 6.044 | 5.982 | 5.992 | 13,827,911 | +0.01(+0.16%) |
Jan 24, 2005 | 5.856 | 6.037 | 5.811 | 5.982 | 22,196,256 | +0.14(+2.38%) |
Jan 21, 2005 | 5.811 | 5.918 | 5.685 | 5.843 | 26,335,564 | +0.00(+0.06%) |
Jan 20, 2005 | 6.028 | 6.057 | 5.805 | 5.840 | 32,509,562 | -0.14(-2.38%) |
Jan 19, 2005 | 6.066 | 6.137 | 5.982 | 5.982 | 17,888,628 | -0.09(-1.44%) |
Jan 18, 2005 | 6.050 | 6.144 | 6.037 | 6.070 | 16,095,589 | +0.04(+0.59%) |
Jan 14, 2005 | 6.044 | 6.115 | 6.018 | 6.034 | 12,121,507 | +0.00(+0.00%) |
Jan 13, 2005 | 6.005 | 6.128 | 6.005 | 6.034 | 19,195,892 | +0.01(+0.16%) |
Jan 12, 2005 | 5.979 | 6.040 | 5.863 | 6.024 | 10,919,443 | +0.03(+0.54%) |
Jan 11, 2005 | 6.018 | 6.083 | 5.976 | 5.992 | 11,371,493 | -0.04(-0.59%) |
Jan 10, 2005 | 6.076 | 6.089 | 5.979 | 6.028 | 19,162,166 | -0.05(-0.75%) |
Jan 07, 2005 | 6.011 | 6.102 | 5.989 | 6.073 | 11,210,908 | +0.06(+1.02%) |
Jan 06, 2005 | 5.973 | 6.044 | 5.973 | 6.011 | 12,795,714 | +0.04(+0.59%) |
Jan 05, 2005 | 5.940 | 6.037 | 5.924 | 5.976 | 18,207,012 | +0.05(+0.87%) |
Jan 04, 2005 | 6.079 | 6.095 | 5.905 | 5.924 | 36,227,760 | -0.16(-2.55%) |
Jan 03, 2005 | 6.160 | 6.170 | 6.024 | 6.079 | 19,844,418 | -0.08(-1.31%) |
Dec 31, 2004 | 6.212 | 6.231 | 6.144 | 6.160 | 10,199,752 | -0.06(-0.94%) |
Dec 30, 2004 | 6.244 | 6.263 | 6.218 | 6.218 | 9,389,712 | -0.06(-0.93%) |
Dec 29, 2004 | 6.221 | 6.280 | 6.183 | 6.276 | 12,205,048 | +0.01(+0.10%) |
Dec 28, 2004 | 6.309 | 6.312 | 6.228 | 6.270 | 21,013,686 | -0.03(-0.51%) |
Dec 27, 2004 | 6.335 | 6.390 | 6.221 | 6.302 | 15,061,226 | -0.04(-0.66%) |
Dec 23, 2004 | 6.377 | 6.406 | 6.309 | 6.344 | 9,209,325 | -0.06(-0.96%) |
Dec 22, 2004 | 6.302 | 6.422 | 6.280 | 6.406 | 15,366,306 | +0.10(+1.64%) |
Dec 21, 2004 | 6.202 | 6.315 | 6.179 | 6.302 | 9,561,126 | +0.09(+1.51%) |
Dec 20, 2004 | 6.199 | 6.238 | 6.167 | 6.209 | 14,172,905 | +0.04(+0.68%) |
Dec 17, 2004 | 6.141 | 6.221 | 6.131 | 6.167 | 13,498,388 | -0.03(-0.47%) |
Dec 16, 2004 | 6.225 | 6.234 | 6.147 | 6.196 | 18,344,082 | -0.03(-0.47%) |
Dec 15, 2004 | 6.144 | 6.238 | 6.115 | 6.225 | 15,785,249 | +0.08(+1.32%) |
Dec 14, 2004 | 6.231 | 6.254 | 6.108 | 6.144 | 17,409,968 | -0.09(-1.50%) |
Dec 13, 2004 | 6.189 | 6.293 | 6.189 | 6.238 | 12,543,853 | +0.05(+0.78%) |
Dec 10, 2004 | 6.063 | 6.205 | 6.060 | 6.189 | 12,376,152 | +0.12(+1.97%) |
Dec 09, 2004 | 5.998 | 6.108 | 5.998 | 6.070 | 19,673,314 | +0.09(+1.51%) |
Dec 08, 2004 | 6.011 | 6.040 | 5.953 | 5.979 | 13,454,452 | -0.01(-0.22%) |
Dec 07, 2004 | 6.031 | 6.115 | 5.982 | 5.992 | 14,308,427 | -0.01(-0.22%) |
Dec 06, 2004 | 5.931 | 6.021 | 5.924 | 6.005 | 11,664,506 | +0.02(+0.38%) |
Dec 03, 2004 | 5.969 | 6.018 | 5.969 | 5.982 | 11,850,153 | -0.01(-0.11%) |
Dec 02, 2004 | 6.021 | 6.118 | 5.982 | 5.989 | 19,506,232 | -0.03(-0.43%) |
Dec 01, 2004 | 5.918 | 6.015 | 5.911 | 6.015 | 13,874,632 | +0.10(+1.69%) |
Nov 30, 2004 | 5.892 | 5.989 | 5.824 | 5.914 | 11,902,443 | +0.02(+0.27%) |
Nov 29, 2004 | 5.889 | 5.934 | 5.853 | 5.898 | 11,424,093 | +0.02(+0.27%) |
Nov 26, 2004 | 5.898 | 5.973 | 5.882 | 5.882 | 5,170,885 | -0.05(-0.82%) |
Nov 24, 2004 | 5.953 | 5.953 | 5.853 | 5.931 | 10,287,934 | +0.01(+0.11%) |
Nov 23, 2004 | 5.960 | 6.018 | 5.921 | 5.924 | 20,183,224 | -0.04(-0.60%) |
Nov 22, 2004 | 6.044 | 6.047 | 5.956 | 5.960 | 19,554,190 | -0.09(-1.44%) |
Nov 19, 2004 | 5.979 | 6.047 | 5.924 | 6.047 | 21,843,836 | +0.07(+1.19%) |
Nov 18, 2004 | 5.992 | 6.011 | 5.876 | 5.976 | 15,528,128 | -0.04(-0.70%) |
Nov 17, 2004 | 5.937 | 6.060 | 5.937 | 6.018 | 13,757,675 | +0.08(+1.36%) |
Nov 16, 2004 | 5.843 | 5.960 | 5.834 | 5.937 | 12,710,317 | +0.08(+1.32%) |
Nov 15, 2004 | 5.898 | 5.898 | 5.843 | 5.860 | 11,095,807 | -0.04(-0.66%) |
Nov 12, 2004 | 5.814 | 5.905 | 5.801 | 5.898 | 10,486,885 | +0.09(+1.50%) |
Nov 11, 2004 | 5.737 | 5.869 | 5.724 | 5.811 | 15,147,861 | +0.07(+1.24%) |
Nov 10, 2004 | 5.656 | 5.756 | 5.646 | 5.740 | 10,549,387 | +0.01(+0.23%) |
Nov 09, 2004 | 5.766 | 5.779 | 5.695 | 5.727 | 10,886,955 | -0.05(-0.89%) |
Nov 08, 2004 | 5.695 | 5.808 | 5.695 | 5.779 | 13,437,125 | +0.05(+0.79%) |
Nov 05, 2004 | 5.646 | 5.753 | 5.633 | 5.733 | 19,566,568 | +0.05(+0.97%) |
Nov 04, 2004 | 5.611 | 5.679 | 5.604 | 5.679 | 15,502,447 | +0.04(+0.75%) |
Nov 03, 2004 | 5.698 | 5.714 | 5.591 | 5.637 | 16,540,522 | +0.03(+0.52%) |
Nov 02, 2004 | 5.582 | 5.649 | 5.569 | 5.607 | 16,124,983 | +0.03(+0.46%) |
Nov 01, 2004 | 5.517 | 5.620 | 5.510 | 5.582 | 19,626,594 | +0.05(+0.94%) |
Oct 29, 2004 | 5.417 | 5.565 | 5.417 | 5.530 | 17,958,556 | +0.10(+1.78%) |
Oct 28, 2004 | 5.336 | 5.501 | 5.336 | 5.433 | 21,671,804 | +0.08(+1.51%) |
Oct 27, 2004 | 5.258 | 5.365 | 5.207 | 5.352 | 14,532,132 | +0.08(+1.60%) |
Oct 26, 2004 | 5.200 | 5.313 | 5.200 | 5.268 | 18,120,688 | +0.06(+1.24%) |
Oct 25, 2004 | 5.110 | 5.220 | 5.061 | 5.203 | 19,946,216 | +0.07(+1.32%) |
Oct 22, 2004 | 5.139 | 5.187 | 5.119 | 5.136 | 16,966,272 | +0.03(+0.57%) |
Oct 21, 2004 | 5.203 | 5.236 | 4.987 | 5.106 | 31,503,664 | +0.07(+1.41%) |
Oct 20, 2004 | 4.932 | 5.081 | 4.932 | 5.035 | 17,574,886 | +0.03(+0.65%) |
Oct 19, 2004 | 5.068 | 5.071 | 4.951 | 5.003 | 28,662,030 | -0.07(-1.34%) |
Oct 18, 2004 | 4.997 | 5.097 | 4.984 | 5.071 | 21,934,804 | +0.07(+1.49%) |
Oct 15, 2004 | 4.967 | 5.052 | 4.896 | 4.997 | 18,141,418 | +0.03(+0.59%) |
Oct 14, 2004 | 5.042 | 5.068 | 4.958 | 4.967 | 12,478,568 | -0.05(-1.03%) |
Oct 13, 2004 | 5.071 | 5.103 | 5.016 | 5.019 | 30,128,950 | -0.02(-0.38%) |
Oct 12, 2004 | 5.003 | 5.039 | 4.919 | 5.039 | 21,073,092 | +0.11(+2.30%) |
Oct 11, 2004 | 4.938 | 4.971 | 4.913 | 4.925 | 13,348,633 | +0.02(+0.40%) |
Oct 08, 2004 | 4.958 | 5.039 | 4.893 | 4.906 | 18,841,926 | +0.05(+0.93%) |
Oct 07, 2004 | 4.906 | 4.935 | 4.861 | 4.861 | 10,718,016 | -0.05(-1.05%) |
Oct 06, 2004 | 4.922 | 4.929 | 4.835 | 4.913 | 13,633,601 | +0.00(+0.00%) |
Oct 05, 2004 | 4.929 | 4.948 | 4.871 | 4.913 | 21,812,586 | +0.07(+1.54%) |
Oct 04, 2004 | 4.686 | 4.854 | 4.683 | 4.838 | 24,324,388 | +0.20(+4.25%) |
Oct 01, 2004 | 4.631 | 4.657 | 4.606 | 4.641 | 15,471,815 | +0.01(+0.28%) |
Sep 30, 2004 | 4.609 | 4.654 | 4.589 | 4.628 | 14,917,349 | +0.02(+0.42%) |
Sep 29, 2004 | 4.631 | 4.670 | 4.586 | 4.609 | 14,888,574 | -0.05(-0.97%) |
Sep 28, 2004 | 4.525 | 4.670 | 4.450 | 4.654 | 23,463,606 | +0.04(+0.91%) |
Sep 27, 2004 | 4.719 | 4.751 | 4.609 | 4.612 | 22,142,728 | -0.14(-2.93%) |
Sep 24, 2004 | 4.835 | 4.838 | 4.722 | 4.751 | 13,910,524 | -0.07(-1.54%) |
Sep 23, 2004 | 4.787 | 4.848 | 4.764 | 4.825 | 15,480,788 | +0.02(+0.40%) |
Sep 22, 2004 | 4.929 | 4.929 | 4.796 | 4.806 | 16,230,492 | -0.14(-2.81%) |
Sep 21, 2004 | 5.029 | 5.055 | 4.929 | 4.945 | 19,713,538 | -0.06(-1.23%) |
Sep 20, 2004 | 5.064 | 5.087 | 4.997 | 5.006 | 8,614,017 | -0.07(-1.34%) |
Sep 17, 2004 | 5.035 | 5.123 | 5.022 | 5.074 | 15,978,940 | +0.06(+1.16%) |
Sep 16, 2004 | 4.942 | 5.032 | 4.922 | 5.016 | 10,169,739 | +0.07(+1.50%) |
Sep 15, 2004 | 4.932 | 4.955 | 4.858 | 4.942 | 11,875,834 | +0.01(+0.20%) |
Sep 14, 2004 | 4.906 | 4.951 | 4.877 | 4.932 | 7,716,105 | +0.04(+0.73%) |
Sep 13, 2004 | 4.864 | 4.932 | 4.848 | 4.896 | 11,505,468 | +0.01(+0.13%) |
Sep 10, 2004 | 4.838 | 4.913 | 4.799 | 4.890 | 13,228,581 | +0.03(+0.60%) |
Sep 09, 2004 | 4.790 | 4.893 | 4.764 | 4.861 | 11,382,632 | +0.04(+0.87%) |
Sep 08, 2004 | 4.841 | 4.883 | 4.816 | 4.819 | 8,700,034 | -0.05(-1.00%) |
Sep 07, 2004 | 4.793 | 4.877 | 4.790 | 4.867 | 9,542,252 | +0.08(+1.76%) |
Sep 03, 2004 | 4.819 | 4.838 | 4.783 | 4.783 | 5,412,226 | -0.05(-1.14%) |
Sep 02, 2004 | 4.809 | 4.848 | 4.803 | 4.838 | 8,213,948 | +0.01(+0.20%) |
Sep 01, 2004 | 4.777 | 4.838 | 4.751 | 4.829 | 11,792,293 | +0.05(+1.08%) |
Aug 31, 2004 | 4.719 | 4.787 | 4.719 | 4.777 | 9,570,718 | +0.06(+1.23%) |
Aug 30, 2004 | 4.845 | 4.845 | 4.719 | 4.719 | 5,824,363 | -0.06(-1.22%) |
Aug 27, 2004 | 4.777 | 4.803 | 4.748 | 4.777 | 7,428,352 | -0.02(-0.40%) |
Aug 26, 2004 | 4.751 | 4.799 | 4.709 | 4.796 | 11,232,877 | +0.02(+0.41%) |
Aug 25, 2004 | 4.677 | 4.777 | 4.657 | 4.777 | 12,214,640 | +0.11(+2.28%) |
Aug 24, 2004 | 4.677 | 4.738 | 4.638 | 4.670 | 11,406,766 | -0.01(-0.21%) |
Aug 23, 2004 | 4.677 | 4.686 | 4.622 | 4.680 | 7,251,988 | +0.06(+1.26%) |
Aug 20, 2004 | 4.602 | 4.670 | 4.573 | 4.622 | 8,104,107 | +0.01(+0.21%) |
Aug 19, 2004 | 4.638 | 4.670 | 4.538 | 4.612 | 9,385,999 | -0.06(-1.25%) |
Aug 18, 2004 | 4.599 | 4.686 | 4.573 | 4.670 | 7,937,025 | +0.04(+0.77%) |
Aug 17, 2004 | 4.596 | 4.677 | 4.580 | 4.635 | 11,296,306 | +0.04(+0.91%) |
Aug 16, 2004 | 4.460 | 4.606 | 4.457 | 4.593 | 10,670,057 | +0.16(+3.72%) |
Aug 13, 2004 | 4.476 | 4.512 | 4.392 | 4.428 | 9,298,126 | -0.06(-1.30%) |
Aug 12, 2004 | 4.528 | 4.554 | 4.460 | 4.486 | 12,334,072 | -0.04(-0.93%) |
Aug 11, 2004 | 4.554 | 4.599 | 4.528 | 4.528 | 10,981,944 | -0.03(-0.57%) |
Aug 10, 2004 | 4.525 | 4.580 | 4.525 | 4.554 | 9,129,806 | +0.03(+0.64%) |
Aug 09, 2004 | 4.586 | 4.602 | 4.525 | 4.525 | 10,294,432 | -0.06(-1.34%) |
Aug 06, 2004 | 4.564 | 4.757 | 4.557 | 4.586 | 18,842,854 | +0.00(+0.07%) |
Aug 05, 2004 | 4.767 | 4.809 | 4.576 | 4.583 | 29,435,868 | -0.19(-3.93%) |
Aug 04, 2004 | 4.822 | 4.861 | 4.767 | 4.770 | 11,159,546 | -0.11(-2.25%) |
Aug 03, 2004 | 4.909 | 4.929 | 4.861 | 4.880 | 13,788,925 | -0.02(-0.40%) |
Aug 02, 2004 | 4.845 | 4.906 | 4.832 | 4.900 | 15,724,604 | +0.02(+0.40%) |
Jul 30, 2004 | 4.825 | 4.880 | 4.775 | 4.880 | 17,013,922 | +0.03(+0.67%) |
Jul 29, 2004 | 4.867 | 4.893 | 4.780 | 4.848 | 16,299,491 | +0.00(+0.00%) |
Jul 28, 2004 | 4.893 | 4.964 | 4.767 | 4.848 | 16,476,474 | -0.01(-0.27%) |
Jul 27, 2004 | 4.783 | 4.867 | 4.770 | 4.861 | 25,277,066 | +0.10(+2.10%) |
Jul 26, 2004 | 4.641 | 4.803 | 4.589 | 4.761 | 37,118,864 | +0.23(+5.06%) |
Jul 23, 2004 | 4.602 | 4.602 | 4.467 | 4.531 | 22,533,824 | -0.07(-1.54%) |
Jul 22, 2004 | 4.654 | 4.702 | 4.479 | 4.602 | 28,649,962 | -0.03(-0.56%) |
Jul 21, 2004 | 4.628 | 4.747 | 4.609 | 4.628 | 18,580,782 | +0.00(+0.07%) |
Jul 20, 2004 | 4.725 | 4.744 | 4.622 | 4.625 | 21,757,202 | -0.10(-2.19%) |
Jul 19, 2004 | 4.780 | 4.845 | 4.725 | 4.728 | 12,742,496 | -0.05(-1.01%) |
Jul 16, 2004 | 4.751 | 4.845 | 4.719 | 4.777 | 13,223,321 | +0.06(+1.23%) |
Jul 15, 2004 | 4.822 | 4.867 | 4.715 | 4.719 | 21,877,562 | -0.12(-2.41%) |
Jul 14, 2004 | 4.787 | 4.835 | 4.741 | 4.835 | 20,858,360 | +0.05(+1.01%) |
Jul 13, 2004 | 4.945 | 4.955 | 4.735 | 4.787 | 26,264,090 | -0.14(-2.76%) |
Jul 12, 2004 | 4.767 | 4.945 | 4.728 | 4.922 | 41,266,836 | +0.28(+5.98%) |
Jul 09, 2004 | 4.606 | 4.654 | 4.593 | 4.644 | 8,580,292 | +0.06(+1.34%) |
Jul 08, 2004 | 4.696 | 4.725 | 4.564 | 4.583 | 22,031,650 | -0.13(-2.68%) |
Jul 07, 2004 | 4.677 | 4.748 | 4.641 | 4.709 | 14,712,210 | +0.04(+0.83%) |
Jul 06, 2004 | 4.677 | 4.702 | 4.654 | 4.670 | 14,182,188 | -0.00(-0.07%) |
Jul 02, 2004 | 4.686 | 4.735 | 4.648 | 4.673 | 19,108,948 | -0.04(-0.89%) |