Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.511 | 5.546 | 5.340 | 5.375 | 19,364,034 | -0.18(-3.29%) |
Feb 25, 2005 | 5.452 | 5.564 | 5.422 | 5.558 | 10,472,062 | +0.20(+3.74%) |
Feb 24, 2005 | 5.222 | 5.364 | 5.204 | 5.358 | 8,177,173 | +0.11(+2.13%) |
Feb 23, 2005 | 5.440 | 5.440 | 5.069 | 5.246 | 8,964,758 | +0.02(+0.45%) |
Feb 22, 2005 | 5.246 | 5.299 | 5.204 | 5.222 | 12,150,897 | -0.06(-1.23%) |
Feb 18, 2005 | 5.228 | 5.299 | 5.216 | 5.287 | 6,500,544 | +0.07(+1.36%) |
Feb 17, 2005 | 5.305 | 5.322 | 5.157 | 5.216 | 21,082,740 | -0.17(-3.17%) |
Feb 16, 2005 | 5.405 | 5.422 | 5.352 | 5.387 | 9,197,029 | -0.01(-0.22%) |
Feb 15, 2005 | 5.369 | 5.464 | 5.369 | 5.399 | 13,276,793 | +0.02(+0.44%) |
Feb 14, 2005 | 5.375 | 5.411 | 5.352 | 5.375 | 7,307,640 | -0.05(-0.87%) |
Feb 11, 2005 | 5.293 | 5.464 | 5.269 | 5.422 | 9,105,580 | +0.12(+2.34%) |
Feb 10, 2005 | 5.275 | 5.299 | 5.240 | 5.299 | 4,153,568 | +0.04(+0.67%) |
Feb 09, 2005 | 5.322 | 5.328 | 5.263 | 5.263 | 5,044,648 | -0.08(-1.44%) |
Feb 08, 2005 | 5.269 | 5.364 | 5.252 | 5.340 | 6,954,906 | +0.05(+0.89%) |
Feb 07, 2005 | 5.322 | 5.334 | 5.263 | 5.293 | 6,090,294 | -0.03(-0.55%) |
Feb 04, 2005 | 5.187 | 5.322 | 5.187 | 5.322 | 10,129,508 | +0.18(+3.44%) |
Feb 03, 2005 | 5.275 | 5.275 | 5.122 | 5.145 | 11,557,918 | -0.16(-3.00%) |
Feb 02, 2005 | 5.193 | 5.316 | 5.187 | 5.305 | 13,846,698 | +0.08(+1.58%) |
Feb 01, 2005 | 5.128 | 5.240 | 5.086 | 5.222 | 16,897,784 | +0.06(+1.26%) |
Jan 31, 2005 | 5.057 | 5.181 | 5.028 | 5.157 | 23,372,538 | +0.32(+6.58%) |
Jan 28, 2005 | 4.939 | 4.940 | 4.833 | 4.839 | 11,999,555 | +0.02(+0.49%) |
Jan 27, 2005 | 4.833 | 4.857 | 4.798 | 4.815 | 16,715,224 | +0.07(+1.49%) |
Jan 26, 2005 | 4.715 | 4.804 | 4.715 | 4.745 | 17,025,710 | +0.14(+3.07%) |
Jan 25, 2005 | 4.574 | 4.627 | 4.574 | 4.603 | 9,845,998 | +0.08(+1.69%) |
Jan 24, 2005 | 4.615 | 4.627 | 4.527 | 4.527 | 11,267,790 | -0.09(-1.92%) |
Jan 21, 2005 | 4.597 | 4.644 | 4.586 | 4.615 | 12,623,583 | -0.04(-0.89%) |
Jan 20, 2005 | 4.639 | 4.703 | 4.621 | 4.656 | 21,587,832 | -0.01(-0.13%) |
Jan 19, 2005 | 4.733 | 4.733 | 4.662 | 4.662 | 5,981,708 | -0.12(-2.47%) |
Jan 18, 2005 | 4.768 | 4.798 | 4.739 | 4.780 | 10,123,230 | +0.12(+2.53%) |
Jan 14, 2005 | 4.568 | 4.697 | 4.568 | 4.662 | 10,000,054 | +0.12(+2.73%) |
Jan 13, 2005 | 4.609 | 4.644 | 4.538 | 4.538 | 6,237,902 | -0.09(-2.04%) |
Jan 12, 2005 | 4.597 | 4.650 | 4.527 | 4.633 | 5,537,525 | +0.04(+0.77%) |
Jan 11, 2005 | 4.644 | 4.659 | 4.580 | 4.597 | 9,370,257 | -0.06(-1.39%) |
Jan 10, 2005 | 4.668 | 4.709 | 4.656 | 4.662 | 7,188,196 | +0.01(+0.25%) |
Jan 07, 2005 | 4.627 | 4.668 | 4.562 | 4.650 | 8,912,501 | +0.02(+0.51%) |
Jan 06, 2005 | 4.692 | 4.703 | 4.586 | 4.627 | 13,533,836 | -0.04(-0.88%) |
Jan 05, 2005 | 4.703 | 4.709 | 4.621 | 4.668 | 17,344,172 | -0.09(-1.98%) |
Jan 04, 2005 | 4.951 | 4.951 | 4.727 | 4.762 | 13,510,761 | -0.19(-3.81%) |
Jan 03, 2005 | 5.033 | 5.069 | 4.933 | 4.951 | 7,586,060 | -0.05(-1.06%) |
Dec 31, 2004 | 5.016 | 5.028 | 4.980 | 5.004 | 3,109,280 | +0.01(+0.24%) |
Dec 30, 2004 | 4.969 | 5.016 | 4.957 | 4.992 | 5,328,668 | +0.01(+0.24%) |
Dec 29, 2004 | 4.927 | 5.016 | 4.927 | 4.980 | 6,620,497 | +0.08(+1.68%) |
Dec 28, 2004 | 4.904 | 4.933 | 4.892 | 4.898 | 3,426,893 | +0.01(+0.12%) |
Dec 27, 2004 | 4.880 | 4.898 | 4.857 | 4.892 | 3,350,035 | -0.02(-0.36%) |
Dec 23, 2004 | 4.904 | 4.921 | 4.892 | 4.910 | 4,431,819 | +0.03(+0.60%) |
Dec 22, 2004 | 4.886 | 4.921 | 4.863 | 4.880 | 7,218,566 | +0.05(+0.98%) |
Dec 21, 2004 | 4.833 | 4.857 | 4.809 | 4.833 | 7,692,610 | +0.05(+1.11%) |
Dec 20, 2004 | 4.833 | 4.845 | 4.774 | 4.780 | 11,654,118 | -0.05(-1.10%) |
Dec 17, 2004 | 4.880 | 4.880 | 4.780 | 4.833 | 7,857,015 | +0.00(+0.00%) |
Dec 16, 2004 | 4.845 | 4.880 | 4.809 | 4.833 | 7,426,914 | +0.02(+0.49%) |
Dec 15, 2004 | 4.857 | 4.880 | 4.774 | 4.809 | 10,223,333 | +0.03(+0.62%) |
Dec 14, 2004 | 4.745 | 4.786 | 4.739 | 4.780 | 10,120,177 | +0.04(+0.75%) |
Dec 13, 2004 | 4.686 | 4.762 | 4.686 | 4.745 | 7,542,626 | +0.11(+2.29%) |
Dec 10, 2004 | 4.656 | 4.674 | 4.639 | 4.639 | 7,320,025 | -0.04(-0.76%) |
Dec 09, 2004 | 4.727 | 4.751 | 4.644 | 4.674 | 12,126,295 | -0.10(-2.10%) |
Dec 08, 2004 | 4.851 | 4.863 | 4.745 | 4.774 | 9,311,044 | -0.10(-2.06%) |
Dec 07, 2004 | 4.963 | 4.980 | 4.857 | 4.874 | 7,134,751 | -0.06(-1.19%) |
Dec 06, 2004 | 4.904 | 4.957 | 4.845 | 4.933 | 4,683,771 | +0.05(+1.09%) |
Dec 03, 2004 | 4.957 | 5.004 | 4.863 | 4.880 | 11,347,872 | -0.01(-0.24%) |
Dec 02, 2004 | 4.868 | 4.933 | 4.833 | 4.892 | 10,945,257 | +0.07(+1.47%) |
Dec 01, 2004 | 4.727 | 4.821 | 4.715 | 4.821 | 12,638,683 | +0.12(+2.64%) |
Nov 30, 2004 | 4.762 | 4.804 | 4.656 | 4.697 | 11,434,062 | -0.10(-2.09%) |
Nov 29, 2004 | 4.833 | 4.886 | 4.792 | 4.798 | 7,568,585 | -0.01(-0.12%) |
Nov 26, 2004 | 4.845 | 4.886 | 4.798 | 4.804 | 5,000,027 | -0.07(-1.45%) |
Nov 24, 2004 | 4.874 | 4.916 | 4.868 | 4.874 | 6,381,609 | +0.05(+1.10%) |
Nov 23, 2004 | 4.857 | 4.868 | 4.798 | 4.821 | 9,064,182 | -0.03(-0.61%) |
Nov 22, 2004 | 4.804 | 4.868 | 4.780 | 4.851 | 12,142,074 | -0.12(-2.49%) |
Nov 19, 2004 | 5.169 | 5.175 | 4.951 | 4.975 | 13,175,164 | -0.19(-3.76%) |
Nov 18, 2004 | 5.039 | 5.169 | 5.010 | 5.169 | 11,127,138 | +0.10(+1.98%) |
Nov 17, 2004 | 4.921 | 5.069 | 4.863 | 5.069 | 31,705,972 | +0.29(+6.17%) |
Nov 16, 2004 | 4.715 | 4.792 | 4.715 | 4.774 | 13,064,712 | -0.03(-0.61%) |
Nov 15, 2004 | 4.809 | 4.833 | 4.786 | 4.804 | 5,905,529 | -0.03(-0.61%) |
Nov 12, 2004 | 4.727 | 4.839 | 4.656 | 4.833 | 7,094,710 | +0.13(+2.76%) |
Nov 11, 2004 | 4.627 | 4.762 | 4.603 | 4.703 | 5,957,276 | +0.01(+0.13%) |
Nov 10, 2004 | 4.733 | 4.762 | 4.668 | 4.697 | 8,235,877 | -0.06(-1.36%) |
Nov 09, 2004 | 4.751 | 4.768 | 4.721 | 4.762 | 6,463,896 | -0.02(-0.37%) |
Nov 08, 2004 | 4.821 | 4.874 | 4.733 | 4.780 | 10,099,138 | -0.10(-2.05%) |
Nov 05, 2004 | 4.892 | 4.933 | 4.868 | 4.880 | 12,544,180 | +0.06(+1.35%) |
Nov 04, 2004 | 4.745 | 4.845 | 4.727 | 4.815 | 13,033,154 | +0.10(+2.13%) |
Nov 03, 2004 | 4.774 | 4.845 | 4.662 | 4.715 | 27,085,826 | +0.09(+2.04%) |
Nov 02, 2004 | 4.556 | 4.686 | 4.544 | 4.621 | 18,722,190 | +0.14(+3.02%) |
Nov 01, 2004 | 4.450 | 4.491 | 4.420 | 4.485 | 7,076,556 | +0.02(+0.53%) |
Oct 29, 2004 | 4.432 | 4.532 | 4.426 | 4.462 | 12,640,889 | +0.08(+1.75%) |
Oct 28, 2004 | 4.356 | 4.403 | 4.320 | 4.385 | 10,722,318 | +0.03(+0.68%) |
Oct 27, 2004 | 4.132 | 4.362 | 4.126 | 4.356 | 19,939,876 | +0.19(+4.53%) |
Oct 26, 2004 | 4.132 | 4.197 | 4.126 | 4.167 | 11,544,514 | -0.04(-0.84%) |
Oct 25, 2004 | 4.155 | 4.226 | 4.149 | 4.202 | 7,671,402 | +0.05(+1.28%) |
Oct 22, 2004 | 4.297 | 4.297 | 4.143 | 4.149 | 11,041,288 | -0.18(-4.09%) |
Oct 21, 2004 | 4.255 | 4.332 | 4.202 | 4.326 | 11,549,604 | +0.11(+2.66%) |
Oct 20, 2004 | 4.208 | 4.255 | 4.167 | 4.214 | 10,167,513 | -0.02(-0.42%) |
Oct 19, 2004 | 4.185 | 4.244 | 4.173 | 4.232 | 16,431,374 | +0.13(+3.16%) |
Oct 18, 2004 | 4.043 | 4.114 | 4.043 | 4.102 | 10,353,127 | +0.02(+0.43%) |
Oct 15, 2004 | 4.108 | 4.132 | 4.061 | 4.085 | 16,244,234 | +0.02(+0.58%) |
Oct 14, 2004 | 4.096 | 4.114 | 4.020 | 4.061 | 9,050,948 | -0.02(-0.43%) |
Oct 13, 2004 | 4.185 | 4.226 | 4.079 | 4.079 | 12,096,943 | +0.01(+0.29%) |
Oct 12, 2004 | 4.126 | 4.126 | 3.990 | 4.067 | 16,173,144 | -0.14(-3.36%) |
Oct 11, 2004 | 4.155 | 4.208 | 4.132 | 4.208 | 6,493,418 | +0.05(+1.28%) |
Oct 08, 2004 | 4.238 | 4.273 | 4.120 | 4.155 | 20,230,004 | -0.16(-3.69%) |
Oct 07, 2004 | 4.362 | 4.403 | 4.308 | 4.314 | 13,458,505 | -0.09(-2.01%) |
Oct 06, 2004 | 4.438 | 4.444 | 4.332 | 4.403 | 11,540,103 | -0.03(-0.66%) |
Oct 05, 2004 | 4.450 | 4.474 | 4.409 | 4.432 | 7,416,904 | -0.07(-1.57%) |
Oct 04, 2004 | 4.532 | 4.568 | 4.491 | 4.503 | 9,264,386 | +0.08(+1.87%) |
Oct 01, 2004 | 4.261 | 4.456 | 4.261 | 4.420 | 17,160,764 | +0.21(+5.04%) |
Sep 30, 2004 | 4.220 | 4.273 | 4.167 | 4.208 | 5,909,431 | -0.03(-0.70%) |
Sep 29, 2004 | 4.208 | 4.261 | 4.191 | 4.238 | 7,424,369 | +0.05(+1.27%) |
Sep 28, 2004 | 4.214 | 4.232 | 4.143 | 4.185 | 6,588,600 | -0.04(-0.84%) |
Sep 27, 2004 | 4.161 | 4.244 | 4.155 | 4.220 | 7,682,769 | -0.08(-1.78%) |
Sep 24, 2004 | 4.356 | 4.413 | 4.255 | 4.297 | 12,362,639 | -0.17(-3.70%) |
Sep 23, 2004 | 4.391 | 4.479 | 4.356 | 4.462 | 7,494,780 | +0.07(+1.61%) |
Sep 22, 2004 | 4.491 | 4.503 | 4.362 | 4.391 | 8,893,159 | -0.18(-3.87%) |
Sep 21, 2004 | 4.544 | 4.586 | 4.515 | 4.568 | 6,841,570 | +0.06(+1.44%) |
Sep 20, 2004 | 4.409 | 4.532 | 4.409 | 4.503 | 9,157,667 | +0.06(+1.33%) |
Sep 17, 2004 | 4.356 | 4.456 | 4.350 | 4.444 | 4,347,834 | +0.07(+1.62%) |
Sep 16, 2004 | 4.391 | 4.462 | 4.367 | 4.373 | 4,415,361 | +0.00(+0.00%) |
Sep 15, 2004 | 4.438 | 4.438 | 4.350 | 4.373 | 7,015,307 | -0.09(-2.11%) |
Sep 14, 2004 | 4.462 | 4.515 | 4.415 | 4.468 | 11,626,632 | -0.02(-0.52%) |
Sep 13, 2004 | 4.574 | 4.674 | 4.474 | 4.491 | 20,299,566 | -0.01(-0.13%) |
Sep 10, 2004 | 4.403 | 4.574 | 4.367 | 4.497 | 19,665,528 | +0.18(+4.09%) |
Sep 09, 2004 | 4.238 | 4.356 | 4.220 | 4.320 | 11,245,734 | +0.16(+3.82%) |
Sep 08, 2004 | 4.132 | 4.202 | 4.132 | 4.161 | 4,418,245 | -0.03(-0.70%) |
Sep 07, 2004 | 4.291 | 4.291 | 4.173 | 4.191 | 7,825,457 | +0.03(+0.71%) |
Sep 03, 2004 | 4.261 | 4.308 | 4.161 | 4.161 | 17,882,180 | -0.32(-7.23%) |
Sep 02, 2004 | 4.332 | 4.509 | 4.314 | 4.485 | 9,272,361 | +0.07(+1.60%) |
Sep 01, 2004 | 4.450 | 4.521 | 4.373 | 4.415 | 8,461,532 | -0.04(-0.79%) |
Aug 31, 2004 | 4.456 | 4.462 | 4.350 | 4.450 | 8,302,216 | -0.04(-0.79%) |
Aug 30, 2004 | 4.532 | 4.532 | 4.456 | 4.485 | 8,677,685 | -0.05(-1.04%) |
Aug 27, 2004 | 4.568 | 4.568 | 4.468 | 4.532 | 6,319,511 | -0.01(-0.13%) |
Aug 26, 2004 | 4.580 | 4.591 | 4.521 | 4.538 | 8,641,716 | +0.01(+0.26%) |
Aug 25, 2004 | 4.415 | 4.532 | 4.397 | 4.527 | 10,272,536 | +0.14(+3.23%) |
Aug 24, 2004 | 4.485 | 4.503 | 4.338 | 4.385 | 10,788,996 | -0.06(-1.46%) |
Aug 23, 2004 | 4.409 | 4.479 | 4.409 | 4.450 | 6,988,839 | +0.05(+1.07%) |
Aug 20, 2004 | 4.320 | 4.409 | 4.303 | 4.403 | 7,633,227 | +0.05(+1.08%) |
Aug 19, 2004 | 4.367 | 4.403 | 4.297 | 4.356 | 13,838,724 | +0.04(+0.82%) |
Aug 18, 2004 | 4.185 | 4.338 | 4.161 | 4.320 | 13,835,331 | +0.21(+5.01%) |
Aug 17, 2004 | 4.143 | 4.191 | 4.102 | 4.114 | 5,111,836 | +0.00(+0.00%) |
Aug 16, 2004 | 4.037 | 4.114 | 4.037 | 4.114 | 5,674,445 | +0.06(+1.60%) |
Aug 13, 2004 | 4.085 | 4.102 | 4.031 | 4.049 | 9,066,727 | +0.02(+0.44%) |
Aug 12, 2004 | 4.067 | 4.073 | 3.978 | 4.031 | 12,154,290 | -0.06(-1.44%) |
Aug 11, 2004 | 4.102 | 4.185 | 4.020 | 4.090 | 14,548,941 | -0.11(-2.53%) |
Aug 10, 2004 | 4.155 | 4.208 | 4.120 | 4.197 | 8,432,519 | +0.13(+3.19%) |
Aug 09, 2004 | 4.096 | 4.138 | 4.067 | 4.067 | 8,090,983 | +0.01(+0.29%) |
Aug 06, 2004 | 4.179 | 4.197 | 4.020 | 4.055 | 14,054,877 | -0.14(-3.37%) |
Aug 05, 2004 | 4.297 | 4.320 | 4.197 | 4.197 | 14,356,372 | +0.00(+0.00%) |
Aug 04, 2004 | 4.155 | 4.214 | 4.149 | 4.197 | 8,132,042 | +0.01(+0.28%) |
Aug 03, 2004 | 4.226 | 4.267 | 4.149 | 4.185 | 13,949,176 | -0.01(-0.14%) |
Aug 02, 2004 | 4.179 | 4.197 | 4.114 | 4.191 | 8,319,522 | -0.01(-0.14%) |
Jul 30, 2004 | 4.197 | 4.226 | 4.149 | 4.197 | 9,862,795 | +0.06(+1.57%) |
Jul 29, 2004 | 4.120 | 4.149 | 4.055 | 4.132 | 17,043,526 | +0.14(+3.54%) |
Jul 28, 2004 | 4.096 | 4.185 | 3.902 | 3.990 | 13,593,388 | -0.05(-1.17%) |
Jul 27, 2004 | 3.990 | 4.049 | 3.949 | 4.037 | 16,389,297 | +0.12(+3.16%) |
Jul 26, 2004 | 3.984 | 3.990 | 3.890 | 3.914 | 13,400,818 | -0.05(-1.19%) |
Jul 23, 2004 | 4.208 | 4.208 | 3.896 | 3.961 | 27,323,696 | -0.29(-6.80%) |
Jul 22, 2004 | 4.149 | 4.261 | 4.120 | 4.250 | 14,960,209 | +0.14(+3.30%) |
Jul 21, 2004 | 4.273 | 4.291 | 4.079 | 4.114 | 15,185,185 | -0.07(-1.69%) |
Jul 20, 2004 | 4.049 | 4.191 | 4.049 | 4.185 | 12,019,746 | +0.09(+2.16%) |
Jul 19, 2004 | 4.161 | 4.167 | 4.008 | 4.096 | 12,860,266 | -0.04(-0.86%) |
Jul 16, 2004 | 4.303 | 4.308 | 4.132 | 4.132 | 11,360,088 | -0.05(-1.27%) |
Jul 15, 2004 | 4.273 | 4.273 | 4.167 | 4.185 | 16,907,454 | -0.04(-0.84%) |
Jul 14, 2004 | 4.373 | 4.379 | 4.191 | 4.220 | 22,218,986 | -0.28(-6.16%) |
Jul 13, 2004 | 4.468 | 4.532 | 4.456 | 4.497 | 4,523,777 | +0.02(+0.53%) |
Jul 12, 2004 | 4.509 | 4.515 | 4.420 | 4.474 | 9,562,488 | -0.15(-3.31%) |
Jul 09, 2004 | 4.633 | 4.692 | 4.609 | 4.627 | 7,213,985 | +0.06(+1.29%) |
Jul 08, 2004 | 4.615 | 4.615 | 4.521 | 4.568 | 5,367,182 | -0.05(-1.15%) |
Jul 07, 2004 | 4.438 | 4.639 | 4.438 | 4.621 | 13,258,979 | +0.20(+4.53%) |
Jul 06, 2004 | 4.574 | 4.580 | 4.297 | 4.420 | 13,744,220 | -0.18(-3.97%) |
Jul 02, 2004 | 4.644 | 4.656 | 4.574 | 4.603 | 5,778,280 | -0.08(-1.76%) |
Jul 01, 2004 | 4.857 | 4.863 | 4.639 | 4.686 | 15,061,160 | -0.21(-4.33%) |
Jun 30, 2004 | 4.792 | 4.921 | 4.786 | 4.898 | 10,099,308 | +0.10(+2.09%) |
Jun 29, 2004 | 4.650 | 4.809 | 4.639 | 4.798 | 12,246,757 | +0.18(+3.96%) |
Jun 28, 2004 | 4.715 | 4.774 | 4.580 | 4.615 | 6,762,846 | -0.08(-1.76%) |
Jun 25, 2004 | 4.627 | 4.709 | 4.597 | 4.697 | 9,998,527 | +0.11(+2.31%) |
Jun 24, 2004 | 4.686 | 4.727 | 4.574 | 4.591 | 14,054,538 | -0.06(-1.39%) |
Jun 23, 2004 | 4.550 | 4.662 | 4.503 | 4.656 | 14,677,717 | +0.18(+3.95%) |
Jun 22, 2004 | 4.362 | 4.479 | 4.308 | 4.479 | 13,664,648 | +0.21(+4.83%) |
Jun 21, 2004 | 4.415 | 4.438 | 4.273 | 4.273 | 9,820,548 | -0.09(-2.03%) |
Jun 18, 2004 | 4.273 | 4.450 | 4.238 | 4.362 | 10,854,147 | +0.01(+0.27%) |
Jun 17, 2004 | 4.403 | 4.409 | 4.303 | 4.350 | 19,859,286 | -0.04(-0.94%) |
Jun 16, 2004 | 4.527 | 4.538 | 4.356 | 4.391 | 16,914,580 | -0.18(-3.87%) |
Jun 15, 2004 | 4.521 | 4.574 | 4.497 | 4.568 | 18,535,898 | +0.11(+2.38%) |
Jun 14, 2004 | 4.621 | 4.969 | 4.426 | 4.462 | 22,991,640 | -0.23(-4.96%) |
Jun 10, 2004 | 4.777 | 4.782 | 4.669 | 4.694 | 19,351,864 | -0.08(-1.73%) |
Jun 09, 2004 | 4.963 | 4.963 | 4.772 | 4.777 | 23,437,240 | -0.22(-4.35%) |
Jun 08, 2004 | 5.015 | 5.041 | 4.953 | 4.994 | 10,865,840 | -0.02(-0.31%) |
Jun 07, 2004 | 4.948 | 5.010 | 4.891 | 5.010 | 15,279,640 | +0.18(+3.75%) |
Jun 04, 2004 | 4.870 | 4.927 | 4.813 | 4.829 | 14,745,613 | +0.02(+0.43%) |
Jun 03, 2004 | 4.850 | 4.886 | 4.808 | 4.808 | 14,866,499 | -0.22(-4.32%) |
Jun 02, 2004 | 5.010 | 5.108 | 4.974 | 5.025 | 8,637,083 | -0.11(-2.21%) |
Jun 01, 2004 | 5.160 | 5.165 | 5.118 | 5.139 | 11,399,287 | -0.11(-2.07%) |
May 28, 2004 | 5.191 | 5.248 | 5.139 | 5.248 | 8,028,203 | +0.06(+1.10%) |
May 27, 2004 | 5.093 | 5.243 | 5.093 | 5.191 | 14,088,378 | +0.10(+2.03%) |
May 26, 2004 | 4.974 | 5.087 | 4.969 | 5.087 | 14,072,518 | +0.14(+2.93%) |
May 25, 2004 | 4.860 | 4.948 | 4.798 | 4.943 | 15,787,169 | +0.08(+1.70%) |
May 24, 2004 | 4.860 | 4.912 | 4.839 | 4.860 | 10,641,475 | +0.00(+0.00%) |
May 21, 2004 | 4.860 | 4.912 | 4.839 | 4.860 | 9,427,003 | +0.05(+1.08%) |
May 20, 2004 | 4.850 | 4.886 | 4.803 | 4.808 | 8,193,962 | -0.04(-0.75%) |
May 19, 2004 | 4.906 | 4.994 | 4.824 | 4.844 | 20,177,758 | +0.11(+2.29%) |
May 18, 2004 | 4.689 | 4.751 | 4.684 | 4.736 | 13,348,747 | +0.09(+2.00%) |
May 17, 2004 | 4.596 | 4.751 | 4.576 | 4.643 | 17,162,952 | -0.23(-4.67%) |
May 14, 2004 | 4.901 | 4.932 | 4.844 | 4.870 | 10,657,529 | -0.12(-2.48%) |
May 13, 2004 | 4.989 | 5.046 | 4.943 | 4.994 | 10,456,567 | -0.02(-0.31%) |
May 12, 2004 | 5.062 | 5.098 | 4.886 | 5.010 | 17,002,414 | -0.06(-1.12%) |
May 11, 2004 | 4.994 | 5.067 | 4.896 | 5.067 | 16,316,748 | +0.23(+4.70%) |
May 10, 2004 | 4.860 | 4.881 | 4.751 | 4.839 | 17,264,690 | -0.11(-2.19%) |
May 07, 2004 | 4.901 | 5.046 | 4.901 | 4.948 | 17,129,296 | +0.06(+1.27%) |
May 06, 2004 | 4.974 | 4.979 | 4.881 | 4.886 | 23,501,648 | -0.10(-2.07%) |
May 05, 2004 | 4.937 | 5.041 | 4.886 | 4.989 | 17,926,952 | -0.12(-2.33%) |
May 04, 2004 | 5.051 | 5.144 | 5.015 | 5.108 | 10,369,722 | +0.14(+2.92%) |
May 03, 2004 | 5.093 | 5.108 | 4.943 | 4.963 | 13,416,831 | +0.04(+0.73%) |
Apr 30, 2004 | 5.093 | 5.129 | 4.912 | 4.927 | 18,833,504 | -0.22(-4.32%) |
Apr 29, 2004 | 5.263 | 5.274 | 5.062 | 5.149 | 16,866,636 | -0.15(-2.83%) |
Apr 28, 2004 | 5.480 | 5.480 | 5.274 | 5.299 | 16,500,301 | -0.22(-3.94%) |
Apr 27, 2004 | 5.672 | 5.687 | 5.511 | 5.517 | 8,570,935 | -0.14(-2.47%) |
Apr 26, 2004 | 5.791 | 5.822 | 5.646 | 5.656 | 9,207,280 | -0.16(-2.76%) |
Apr 23, 2004 | 5.677 | 5.832 | 5.646 | 5.816 | 16,770,506 | +0.23(+4.07%) |
Apr 22, 2004 | 5.517 | 5.615 | 5.444 | 5.589 | 14,987,772 | +0.14(+2.66%) |
Apr 21, 2004 | 5.377 | 5.465 | 5.372 | 5.444 | 11,442,226 | +0.14(+2.73%) |
Apr 20, 2004 | 5.470 | 5.511 | 5.294 | 5.299 | 10,485,773 | -0.04(-0.77%) |
Apr 19, 2004 | 5.248 | 5.377 | 5.244 | 5.341 | 7,939,037 | +0.00(+0.00%) |
Apr 16, 2004 | 5.336 | 5.387 | 5.289 | 5.341 | 7,798,036 | -0.07(-1.34%) |
Apr 15, 2004 | 5.480 | 5.517 | 5.341 | 5.413 | 10,164,312 | -0.14(-2.60%) |
Apr 14, 2004 | 5.532 | 5.610 | 5.470 | 5.558 | 12,619,561 | +0.07(+1.32%) |
Apr 13, 2004 | 5.517 | 5.532 | 5.465 | 5.486 | 8,919,861 | -0.03(-0.47%) |
Apr 12, 2004 | 5.455 | 5.532 | 5.439 | 5.511 | 4,614,568 | +0.09(+1.72%) |
Apr 08, 2004 | 5.558 | 5.558 | 5.398 | 5.418 | 6,210,654 | -0.08(-1.41%) |
Apr 07, 2004 | 5.610 | 5.610 | 5.413 | 5.496 | 8,433,414 | -0.07(-1.21%) |
Apr 06, 2004 | 5.584 | 5.651 | 5.532 | 5.563 | 9,268,207 | -0.03(-0.55%) |
Apr 05, 2004 | 5.496 | 5.594 | 5.496 | 5.594 | 8,902,646 | +0.15(+2.75%) |
Apr 02, 2004 | 5.455 | 5.480 | 5.351 | 5.444 | 12,742,575 | +0.11(+2.04%) |
Apr 01, 2004 | 5.470 | 5.470 | 5.315 | 5.336 | 13,200,009 | -0.06(-1.15%) |
Mar 31, 2004 | 5.418 | 5.418 | 5.320 | 5.398 | 7,287,605 | -0.02(-0.29%) |
Mar 30, 2004 | 5.299 | 5.423 | 5.289 | 5.413 | 9,684,055 | +0.04(+0.77%) |
Mar 29, 2004 | 5.455 | 5.537 | 5.351 | 5.372 | 17,629,670 | +0.21(+4.11%) |
Mar 26, 2004 | 5.263 | 5.263 | 5.113 | 5.160 | 20,194,200 | -0.16(-2.92%) |
Mar 25, 2004 | 5.299 | 5.377 | 5.268 | 5.315 | 23,070,520 | +0.02(+0.29%) |
Mar 24, 2004 | 5.134 | 5.336 | 5.129 | 5.299 | 20,991,662 | +0.18(+3.54%) |
Mar 23, 2004 | 4.974 | 5.144 | 4.937 | 5.118 | 33,060,176 | +0.31(+6.45%) |
Mar 22, 2004 | 4.860 | 4.963 | 4.788 | 4.808 | 30,989,442 | -0.45(-8.64%) |
Mar 19, 2004 | 5.351 | 5.351 | 5.217 | 5.263 | 15,421,996 | -0.10(-1.93%) |
Mar 18, 2004 | 5.367 | 5.413 | 5.284 | 5.367 | 11,008,776 | +0.05(+0.97%) |
Mar 17, 2004 | 5.377 | 5.403 | 5.232 | 5.315 | 14,220,869 | +0.03(+0.59%) |
Mar 16, 2004 | 5.351 | 5.398 | 5.248 | 5.284 | 6,584,337 | -0.02(-0.29%) |
Mar 15, 2004 | 5.253 | 5.325 | 5.243 | 5.299 | 15,687,752 | -0.15(-2.75%) |
Mar 12, 2004 | 5.289 | 5.501 | 5.289 | 5.449 | 13,855,116 | +0.20(+3.74%) |
Mar 11, 2004 | 5.325 | 5.367 | 5.217 | 5.253 | 26,585,892 | -0.12(-2.31%) |
Mar 10, 2004 | 5.439 | 5.475 | 5.336 | 5.377 | 12,129,440 | -0.14(-2.53%) |
Mar 09, 2004 | 5.584 | 5.625 | 5.470 | 5.517 | 13,243,528 | -0.06(-1.02%) |
Mar 08, 2004 | 5.770 | 5.801 | 5.532 | 5.573 | 13,866,528 | -0.22(-3.75%) |
Mar 05, 2004 | 5.739 | 5.853 | 5.677 | 5.791 | 12,057,295 | -0.04(-0.62%) |
Mar 04, 2004 | 5.687 | 5.842 | 5.687 | 5.827 | 9,911,708 | +0.14(+2.45%) |
Mar 03, 2004 | 5.739 | 5.775 | 5.646 | 5.687 | 12,556,314 | -0.10(-1.79%) |
Mar 02, 2004 | 5.713 | 5.853 | 5.682 | 5.791 | 20,193,232 | +0.16(+2.85%) |