Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.043 | 5.108 | 4.972 | 5.091 | 9,605,463 | +0.06(+1.17%) |
Apr 28, 2005 | 5.073 | 5.114 | 4.990 | 5.032 | 7,271,792 | -0.03(-0.58%) |
Apr 27, 2005 | 5.055 | 5.126 | 5.020 | 5.061 | 11,628,610 | -0.01(-0.12%) |
Apr 26, 2005 | 4.913 | 5.091 | 4.902 | 5.067 | 24,699,908 | +0.24(+5.02%) |
Apr 25, 2005 | 4.813 | 4.872 | 4.795 | 4.825 | 6,506,474 | +0.04(+0.74%) |
Apr 22, 2005 | 4.854 | 4.854 | 4.777 | 4.789 | 10,677,416 | -0.08(-1.70%) |
Apr 21, 2005 | 4.801 | 4.890 | 4.795 | 4.872 | 13,788,752 | +0.10(+2.11%) |
Apr 20, 2005 | 4.854 | 4.872 | 4.748 | 4.771 | 11,241,299 | -0.07(-1.34%) |
Apr 19, 2005 | 4.825 | 4.848 | 4.801 | 4.836 | 5,930,413 | +0.04(+0.86%) |
Apr 18, 2005 | 4.783 | 4.842 | 4.760 | 4.795 | 13,721,269 | -0.05(-0.98%) |
Apr 15, 2005 | 4.890 | 4.907 | 4.836 | 4.842 | 7,481,007 | -0.08(-1.56%) |
Apr 14, 2005 | 4.967 | 4.967 | 4.848 | 4.919 | 10,533,655 | -0.12(-2.35%) |
Apr 13, 2005 | 5.085 | 5.097 | 5.014 | 5.038 | 7,461,050 | -0.05(-1.05%) |
Apr 12, 2005 | 5.085 | 5.097 | 4.996 | 5.091 | 3,994,707 | +0.01(+0.12%) |
Apr 11, 2005 | 5.108 | 5.120 | 5.043 | 5.085 | 4,780,491 | -0.02(-0.35%) |
Apr 08, 2005 | 5.108 | 5.168 | 5.071 | 5.103 | 9,405,381 | +0.09(+1.89%) |
Apr 07, 2005 | 4.955 | 5.061 | 4.907 | 5.008 | 9,287,666 | +0.04(+0.71%) |
Apr 06, 2005 | 5.002 | 5.061 | 4.972 | 4.972 | 6,695,731 | -0.02(-0.47%) |
Apr 05, 2005 | 5.008 | 5.026 | 4.984 | 4.996 | 5,874,092 | +0.01(+0.24%) |
Apr 04, 2005 | 5.026 | 5.067 | 4.972 | 4.984 | 7,021,478 | -0.08(-1.52%) |
Apr 01, 2005 | 5.215 | 5.215 | 5.055 | 5.061 | 8,715,157 | +0.05(+0.94%) |
Mar 31, 2005 | 4.996 | 5.061 | 4.961 | 5.014 | 15,466,025 | +0.07(+1.31%) |
Mar 30, 2005 | 4.866 | 4.984 | 4.866 | 4.949 | 9,730,282 | +0.07(+1.45%) |
Mar 29, 2005 | 4.949 | 4.996 | 4.854 | 4.878 | 8,066,201 | -0.12(-2.37%) |
Mar 28, 2005 | 4.996 | 5.032 | 4.967 | 4.996 | 4,874,020 | +0.04(+0.84%) |
Mar 24, 2005 | 4.919 | 4.990 | 4.913 | 4.955 | 6,426,982 | +0.05(+1.09%) |
Mar 23, 2005 | 4.884 | 4.955 | 4.884 | 4.902 | 8,776,044 | +0.01(+0.12%) |
Mar 22, 2005 | 4.978 | 5.038 | 4.896 | 4.896 | 11,874,019 | -0.10(-2.01%) |
Mar 21, 2005 | 5.032 | 5.067 | 4.984 | 4.996 | 5,121,459 | -0.04(-0.71%) |
Mar 18, 2005 | 5.067 | 5.073 | 4.990 | 5.032 | 7,460,542 | -0.05(-0.93%) |
Mar 17, 2005 | 5.008 | 5.103 | 5.008 | 5.079 | 6,472,309 | +0.02(+0.35%) |
Mar 16, 2005 | 5.067 | 5.120 | 5.055 | 5.061 | 5,762,804 | +0.04(+0.71%) |
Mar 15, 2005 | 5.073 | 5.085 | 4.996 | 5.026 | 9,005,724 | -0.05(-0.93%) |
Mar 14, 2005 | 5.126 | 5.150 | 5.043 | 5.073 | 9,693,411 | -0.09(-1.83%) |
Mar 11, 2005 | 5.209 | 5.309 | 5.162 | 5.168 | 12,442,638 | -0.02(-0.34%) |
Mar 10, 2005 | 5.203 | 5.221 | 5.114 | 5.185 | 10,605,366 | -0.05(-0.90%) |
Mar 09, 2005 | 5.321 | 5.369 | 5.233 | 5.233 | 16,207,496 | +0.01(+0.11%) |
Mar 08, 2005 | 5.351 | 5.351 | 5.203 | 5.227 | 11,871,820 | -0.15(-2.75%) |
Mar 07, 2005 | 5.203 | 5.380 | 5.197 | 5.375 | 14,834,659 | +0.17(+3.30%) |
Mar 04, 2005 | 5.262 | 5.262 | 5.185 | 5.203 | 16,514,300 | -0.06(-1.12%) |
Mar 03, 2005 | 5.357 | 5.369 | 5.233 | 5.262 | 16,545,758 | -0.09(-1.77%) |
Mar 02, 2005 | 5.404 | 5.410 | 5.351 | 5.357 | 13,449,813 | -0.09(-1.63%) |
Mar 01, 2005 | 5.386 | 5.451 | 5.369 | 5.445 | 8,654,439 | +0.05(+0.99%) |
Feb 28, 2005 | 5.528 | 5.564 | 5.357 | 5.392 | 19,303,102 | -0.18(-3.29%) |
Feb 25, 2005 | 5.469 | 5.581 | 5.440 | 5.576 | 10,439,110 | +0.20(+3.74%) |
Feb 24, 2005 | 5.239 | 5.380 | 5.221 | 5.375 | 8,151,443 | +0.11(+2.13%) |
Feb 23, 2005 | 5.457 | 5.457 | 5.085 | 5.262 | 8,936,550 | +0.02(+0.45%) |
Feb 22, 2005 | 5.262 | 5.315 | 5.221 | 5.239 | 12,112,663 | -0.07(-1.23%) |
Feb 18, 2005 | 5.244 | 5.315 | 5.233 | 5.304 | 6,480,089 | +0.07(+1.36%) |
Feb 17, 2005 | 5.321 | 5.339 | 5.173 | 5.233 | 21,016,402 | -0.17(-3.17%) |
Feb 16, 2005 | 5.422 | 5.440 | 5.369 | 5.404 | 9,168,090 | -0.01(-0.22%) |
Feb 15, 2005 | 5.386 | 5.481 | 5.386 | 5.416 | 13,235,017 | +0.02(+0.44%) |
Feb 14, 2005 | 5.392 | 5.428 | 5.369 | 5.392 | 7,284,646 | -0.05(-0.87%) |
Feb 11, 2005 | 5.309 | 5.481 | 5.286 | 5.440 | 9,076,928 | +0.12(+2.34%) |
Feb 10, 2005 | 5.292 | 5.315 | 5.256 | 5.315 | 4,140,498 | +0.04(+0.67%) |
Feb 09, 2005 | 5.339 | 5.345 | 5.280 | 5.280 | 5,028,775 | -0.08(-1.43%) |
Feb 08, 2005 | 5.286 | 5.380 | 5.268 | 5.357 | 6,933,022 | +0.05(+0.89%) |
Feb 07, 2005 | 5.339 | 5.351 | 5.280 | 5.309 | 6,071,130 | -0.03(-0.55%) |
Feb 04, 2005 | 5.203 | 5.339 | 5.203 | 5.339 | 10,097,635 | +0.18(+3.44%) |
Feb 03, 2005 | 5.292 | 5.292 | 5.138 | 5.162 | 11,521,550 | -0.16(-3.00%) |
Feb 02, 2005 | 5.209 | 5.333 | 5.203 | 5.321 | 13,803,128 | +0.08(+1.58%) |
Feb 01, 2005 | 5.144 | 5.256 | 5.103 | 5.239 | 16,844,614 | +0.07(+1.26%) |
Jan 31, 2005 | 5.073 | 5.197 | 5.043 | 5.173 | 23,298,994 | +0.32(+6.58%) |
Jan 28, 2005 | 4.955 | 4.955 | 4.848 | 4.854 | 11,961,798 | +0.02(+0.49%) |
Jan 27, 2005 | 4.848 | 4.872 | 4.813 | 4.831 | 16,662,628 | +0.07(+1.49%) |
Jan 26, 2005 | 4.730 | 4.819 | 4.730 | 4.760 | 16,972,138 | +0.14(+3.07%) |
Jan 25, 2005 | 4.588 | 4.641 | 4.588 | 4.618 | 9,815,017 | +0.08(+1.69%) |
Jan 24, 2005 | 4.630 | 4.641 | 4.541 | 4.541 | 11,232,335 | -0.09(-1.92%) |
Jan 21, 2005 | 4.612 | 4.659 | 4.600 | 4.630 | 12,583,862 | -0.04(-0.89%) |
Jan 20, 2005 | 4.653 | 4.718 | 4.635 | 4.671 | 21,519,904 | -0.01(-0.13%) |
Jan 19, 2005 | 4.748 | 4.748 | 4.677 | 4.677 | 5,962,886 | -0.12(-2.47%) |
Jan 18, 2005 | 4.783 | 4.813 | 4.754 | 4.795 | 10,091,377 | +0.12(+2.53%) |
Jan 14, 2005 | 4.582 | 4.712 | 4.582 | 4.677 | 9,968,588 | +0.12(+2.73%) |
Jan 13, 2005 | 4.624 | 4.659 | 4.553 | 4.553 | 6,218,274 | -0.09(-2.04%) |
Jan 12, 2005 | 4.612 | 4.665 | 4.541 | 4.647 | 5,520,101 | +0.04(+0.77%) |
Jan 11, 2005 | 4.659 | 4.674 | 4.594 | 4.612 | 9,340,773 | -0.07(-1.39%) |
Jan 10, 2005 | 4.683 | 4.724 | 4.671 | 4.677 | 7,165,578 | +0.01(+0.25%) |
Jan 07, 2005 | 4.641 | 4.683 | 4.576 | 4.665 | 8,884,457 | +0.02(+0.51%) |
Jan 06, 2005 | 4.706 | 4.718 | 4.600 | 4.641 | 13,491,251 | -0.04(-0.88%) |
Jan 05, 2005 | 4.718 | 4.724 | 4.635 | 4.683 | 17,289,598 | -0.09(-1.98%) |
Jan 04, 2005 | 4.967 | 4.967 | 4.742 | 4.777 | 13,468,249 | -0.19(-3.81%) |
Jan 03, 2005 | 5.049 | 5.085 | 4.949 | 4.967 | 7,562,190 | -0.05(-1.06%) |
Dec 31, 2004 | 5.032 | 5.043 | 4.996 | 5.020 | 3,099,496 | +0.01(+0.24%) |
Dec 30, 2004 | 4.984 | 5.032 | 4.972 | 5.008 | 5,311,901 | +0.01(+0.24%) |
Dec 29, 2004 | 4.943 | 5.032 | 4.943 | 4.996 | 6,599,665 | +0.08(+1.68%) |
Dec 28, 2004 | 4.919 | 4.949 | 4.907 | 4.913 | 3,416,110 | +0.01(+0.12%) |
Dec 27, 2004 | 4.896 | 4.913 | 4.872 | 4.907 | 3,339,493 | -0.02(-0.36%) |
Dec 23, 2004 | 4.919 | 4.937 | 4.907 | 4.925 | 4,417,874 | +0.03(+0.60%) |
Dec 22, 2004 | 4.902 | 4.937 | 4.878 | 4.896 | 7,195,852 | +0.05(+0.98%) |
Dec 21, 2004 | 4.848 | 4.872 | 4.825 | 4.848 | 7,668,404 | +0.05(+1.11%) |
Dec 20, 2004 | 4.848 | 4.860 | 4.789 | 4.795 | 11,617,447 | -0.05(-1.10%) |
Dec 17, 2004 | 4.896 | 4.896 | 4.795 | 4.848 | 7,832,292 | +0.00(+0.00%) |
Dec 16, 2004 | 4.860 | 4.896 | 4.825 | 4.848 | 7,403,545 | +0.02(+0.49%) |
Dec 15, 2004 | 4.872 | 4.896 | 4.789 | 4.825 | 10,191,164 | +0.03(+0.62%) |
Dec 14, 2004 | 4.760 | 4.801 | 4.754 | 4.795 | 10,088,333 | +0.04(+0.75%) |
Dec 13, 2004 | 4.700 | 4.777 | 4.700 | 4.760 | 7,518,892 | +0.11(+2.29%) |
Dec 10, 2004 | 4.671 | 4.689 | 4.653 | 4.653 | 7,296,992 | -0.04(-0.76%) |
Dec 09, 2004 | 4.742 | 4.766 | 4.659 | 4.689 | 12,088,139 | -0.10(-2.10%) |
Dec 08, 2004 | 4.866 | 4.878 | 4.760 | 4.789 | 9,281,746 | -0.10(-2.06%) |
Dec 07, 2004 | 4.978 | 4.996 | 4.872 | 4.890 | 7,112,301 | -0.06(-1.19%) |
Dec 06, 2004 | 4.919 | 4.972 | 4.860 | 4.949 | 4,669,033 | +0.05(+1.09%) |
Dec 03, 2004 | 4.972 | 5.020 | 4.878 | 4.896 | 11,312,165 | -0.01(-0.24%) |
Dec 02, 2004 | 4.884 | 4.949 | 4.848 | 4.907 | 10,910,817 | +0.07(+1.47%) |
Dec 01, 2004 | 4.742 | 4.836 | 4.730 | 4.836 | 12,598,915 | +0.12(+2.63%) |
Nov 30, 2004 | 4.777 | 4.819 | 4.671 | 4.712 | 11,398,084 | -0.10(-2.09%) |
Nov 29, 2004 | 4.848 | 4.902 | 4.807 | 4.813 | 7,544,770 | -0.01(-0.12%) |
Nov 26, 2004 | 4.860 | 4.902 | 4.813 | 4.819 | 4,984,294 | -0.07(-1.45%) |
Nov 24, 2004 | 4.890 | 4.931 | 4.884 | 4.890 | 6,361,528 | +0.05(+1.10%) |
Nov 23, 2004 | 4.872 | 4.884 | 4.813 | 4.836 | 9,035,661 | -0.03(-0.61%) |
Nov 22, 2004 | 4.819 | 4.884 | 4.795 | 4.866 | 12,103,868 | -0.12(-2.49%) |
Nov 19, 2004 | 5.185 | 5.191 | 4.967 | 4.990 | 13,133,707 | -0.20(-3.76%) |
Nov 18, 2004 | 5.055 | 5.185 | 5.026 | 5.185 | 11,092,126 | +0.10(+1.98%) |
Nov 17, 2004 | 4.937 | 5.085 | 4.878 | 5.085 | 31,606,208 | +0.30(+6.17%) |
Nov 16, 2004 | 4.730 | 4.807 | 4.729 | 4.789 | 13,023,603 | -0.03(-0.61%) |
Nov 15, 2004 | 4.825 | 4.848 | 4.801 | 4.819 | 5,886,946 | -0.03(-0.61%) |
Nov 12, 2004 | 4.742 | 4.854 | 4.671 | 4.848 | 7,072,386 | +0.13(+2.76%) |
Nov 11, 2004 | 4.641 | 4.777 | 4.618 | 4.718 | 5,938,531 | +0.01(+0.13%) |
Nov 10, 2004 | 4.748 | 4.777 | 4.683 | 4.712 | 8,209,962 | -0.07(-1.36%) |
Nov 09, 2004 | 4.766 | 4.783 | 4.736 | 4.777 | 6,443,557 | -0.02(-0.37%) |
Nov 08, 2004 | 4.836 | 4.890 | 4.748 | 4.795 | 10,067,360 | -0.10(-2.05%) |
Nov 05, 2004 | 4.907 | 4.949 | 4.884 | 4.896 | 12,504,709 | +0.07(+1.35%) |
Nov 04, 2004 | 4.760 | 4.860 | 4.742 | 4.831 | 12,992,145 | +0.10(+2.12%) |
Nov 03, 2004 | 4.789 | 4.860 | 4.677 | 4.730 | 27,000,598 | +0.09(+2.04%) |
Nov 02, 2004 | 4.570 | 4.700 | 4.559 | 4.635 | 18,663,280 | +0.14(+3.02%) |
Nov 01, 2004 | 4.464 | 4.505 | 4.434 | 4.499 | 7,054,289 | +0.02(+0.53%) |
Oct 29, 2004 | 4.446 | 4.547 | 4.440 | 4.476 | 12,601,113 | +0.08(+1.75%) |
Oct 28, 2004 | 4.369 | 4.417 | 4.334 | 4.399 | 10,688,579 | +0.03(+0.68%) |
Oct 27, 2004 | 4.145 | 4.375 | 4.139 | 4.369 | 19,877,134 | +0.19(+4.53%) |
Oct 26, 2004 | 4.145 | 4.210 | 4.139 | 4.180 | 11,508,188 | -0.04(-0.84%) |
Oct 25, 2004 | 4.168 | 4.239 | 4.162 | 4.216 | 7,647,263 | +0.05(+1.28%) |
Oct 22, 2004 | 4.310 | 4.310 | 4.157 | 4.162 | 11,006,545 | -0.18(-4.09%) |
Oct 21, 2004 | 4.269 | 4.346 | 4.216 | 4.340 | 11,513,262 | +0.11(+2.66%) |
Oct 20, 2004 | 4.222 | 4.269 | 4.180 | 4.227 | 10,135,520 | -0.02(-0.42%) |
Oct 19, 2004 | 4.198 | 4.257 | 4.186 | 4.245 | 16,379,672 | +0.13(+3.16%) |
Oct 18, 2004 | 4.056 | 4.127 | 4.056 | 4.115 | 10,320,550 | +0.02(+0.43%) |
Oct 15, 2004 | 4.121 | 4.145 | 4.074 | 4.097 | 16,193,120 | +0.02(+0.58%) |
Oct 14, 2004 | 4.109 | 4.127 | 4.032 | 4.074 | 9,022,468 | -0.02(-0.43%) |
Oct 13, 2004 | 4.198 | 4.239 | 4.091 | 4.091 | 12,058,879 | +0.01(+0.29%) |
Oct 12, 2004 | 4.139 | 4.139 | 4.003 | 4.080 | 16,122,254 | -0.14(-3.36%) |
Oct 11, 2004 | 4.168 | 4.222 | 4.145 | 4.222 | 6,472,986 | +0.05(+1.28%) |
Oct 08, 2004 | 4.251 | 4.287 | 4.133 | 4.168 | 20,166,348 | -0.16(-3.69%) |
Oct 07, 2004 | 4.375 | 4.417 | 4.322 | 4.328 | 13,416,156 | -0.09(-2.01%) |
Oct 06, 2004 | 4.452 | 4.458 | 4.346 | 4.417 | 11,503,791 | -0.03(-0.66%) |
Oct 05, 2004 | 4.464 | 4.488 | 4.423 | 4.446 | 7,393,566 | -0.07(-1.57%) |
Oct 04, 2004 | 4.547 | 4.582 | 4.505 | 4.517 | 9,235,235 | +0.08(+1.87%) |
Oct 01, 2004 | 4.275 | 4.470 | 4.275 | 4.434 | 17,106,766 | +0.21(+5.04%) |
Sep 30, 2004 | 4.233 | 4.287 | 4.180 | 4.222 | 5,890,836 | -0.03(-0.70%) |
Sep 29, 2004 | 4.222 | 4.275 | 4.204 | 4.251 | 7,401,008 | +0.05(+1.27%) |
Sep 28, 2004 | 4.227 | 4.245 | 4.157 | 4.198 | 6,567,868 | -0.04(-0.84%) |
Sep 27, 2004 | 4.174 | 4.257 | 4.168 | 4.233 | 7,658,595 | -0.08(-1.78%) |
Sep 24, 2004 | 4.369 | 4.427 | 4.269 | 4.310 | 12,323,738 | -0.17(-3.70%) |
Sep 23, 2004 | 4.405 | 4.494 | 4.369 | 4.476 | 7,471,197 | +0.07(+1.61%) |
Sep 22, 2004 | 4.505 | 4.517 | 4.375 | 4.405 | 8,865,176 | -0.18(-3.87%) |
Sep 21, 2004 | 4.559 | 4.600 | 4.529 | 4.582 | 6,820,043 | +0.07(+1.44%) |
Sep 20, 2004 | 4.423 | 4.547 | 4.423 | 4.517 | 9,128,852 | +0.06(+1.33%) |
Sep 17, 2004 | 4.369 | 4.470 | 4.363 | 4.458 | 4,334,154 | +0.07(+1.62%) |
Sep 16, 2004 | 4.405 | 4.476 | 4.381 | 4.387 | 4,401,468 | +0.00(+0.00%) |
Sep 15, 2004 | 4.452 | 4.452 | 4.363 | 4.387 | 6,993,233 | -0.09(-2.11%) |
Sep 14, 2004 | 4.476 | 4.529 | 4.429 | 4.482 | 11,590,048 | -0.02(-0.52%) |
Sep 13, 2004 | 4.588 | 4.689 | 4.488 | 4.505 | 20,235,692 | -0.01(-0.13%) |
Sep 10, 2004 | 4.417 | 4.588 | 4.381 | 4.511 | 19,603,648 | +0.18(+4.09%) |
Sep 09, 2004 | 4.251 | 4.369 | 4.233 | 4.334 | 11,210,348 | +0.16(+3.82%) |
Sep 08, 2004 | 4.145 | 4.216 | 4.145 | 4.174 | 4,404,343 | -0.03(-0.70%) |
Sep 07, 2004 | 4.304 | 4.304 | 4.186 | 4.204 | 7,800,834 | +0.03(+0.71%) |
Sep 03, 2004 | 4.275 | 4.322 | 4.174 | 4.174 | 17,825,912 | -0.33(-7.23%) |
Sep 02, 2004 | 4.346 | 4.523 | 4.328 | 4.499 | 9,243,184 | +0.07(+1.60%) |
Sep 01, 2004 | 4.464 | 4.535 | 4.387 | 4.429 | 8,434,907 | -0.04(-0.79%) |
Aug 31, 2004 | 4.470 | 4.476 | 4.363 | 4.464 | 8,276,092 | -0.04(-0.79%) |
Aug 30, 2004 | 4.547 | 4.547 | 4.470 | 4.499 | 8,650,380 | -0.05(-1.04%) |
Aug 27, 2004 | 4.582 | 4.582 | 4.482 | 4.547 | 6,299,626 | -0.01(-0.13%) |
Aug 26, 2004 | 4.594 | 4.606 | 4.535 | 4.553 | 8,614,524 | +0.01(+0.26%) |
Aug 25, 2004 | 4.429 | 4.547 | 4.411 | 4.541 | 10,240,212 | +0.14(+3.23%) |
Aug 24, 2004 | 4.499 | 4.517 | 4.352 | 4.399 | 10,755,047 | -0.07(-1.46%) |
Aug 23, 2004 | 4.423 | 4.494 | 4.423 | 4.464 | 6,966,848 | +0.05(+1.07%) |
Aug 20, 2004 | 4.334 | 4.423 | 4.316 | 4.417 | 7,609,208 | +0.05(+1.08%) |
Aug 19, 2004 | 4.381 | 4.417 | 4.310 | 4.369 | 13,795,179 | +0.04(+0.82%) |
Aug 18, 2004 | 4.198 | 4.352 | 4.174 | 4.334 | 13,791,796 | +0.21(+5.01%) |
Aug 17, 2004 | 4.157 | 4.204 | 4.115 | 4.127 | 5,095,751 | +0.00(+0.00%) |
Aug 16, 2004 | 4.050 | 4.127 | 4.050 | 4.127 | 5,656,590 | +0.07(+1.60%) |
Aug 13, 2004 | 4.097 | 4.115 | 4.044 | 4.062 | 9,038,197 | +0.02(+0.44%) |
Aug 12, 2004 | 4.080 | 4.086 | 3.991 | 4.044 | 12,116,045 | -0.06(-1.44%) |
Aug 11, 2004 | 4.115 | 4.198 | 4.032 | 4.103 | 14,503,162 | -0.11(-2.53%) |
Aug 10, 2004 | 4.168 | 4.222 | 4.133 | 4.210 | 8,405,985 | +0.13(+3.19%) |
Aug 09, 2004 | 4.109 | 4.151 | 4.080 | 4.080 | 8,065,524 | +0.01(+0.29%) |
Aug 06, 2004 | 4.192 | 4.210 | 4.032 | 4.068 | 14,010,652 | -0.14(-3.37%) |
Aug 05, 2004 | 4.310 | 4.334 | 4.210 | 4.210 | 14,311,198 | +0.00(+0.00%) |
Aug 04, 2004 | 4.168 | 4.227 | 4.162 | 4.210 | 8,106,454 | +0.01(+0.28%) |
Aug 03, 2004 | 4.239 | 4.281 | 4.162 | 4.198 | 13,905,283 | -0.01(-0.14%) |
Aug 02, 2004 | 4.192 | 4.210 | 4.127 | 4.204 | 8,293,344 | -0.01(-0.14%) |
Jul 30, 2004 | 4.210 | 4.239 | 4.162 | 4.210 | 9,831,761 | +0.07(+1.57%) |
Jul 29, 2004 | 4.133 | 4.162 | 4.068 | 4.145 | 16,989,896 | +0.14(+3.55%) |
Jul 28, 2004 | 4.109 | 4.198 | 3.914 | 4.003 | 13,550,616 | -0.05(-1.17%) |
Jul 27, 2004 | 4.003 | 4.062 | 3.961 | 4.050 | 16,337,727 | +0.12(+3.16%) |
Jul 26, 2004 | 3.997 | 4.003 | 3.902 | 3.926 | 13,358,652 | -0.05(-1.19%) |
Jul 23, 2004 | 4.222 | 4.222 | 3.908 | 3.973 | 27,237,720 | -0.29(-6.80%) |
Jul 22, 2004 | 4.162 | 4.275 | 4.133 | 4.263 | 14,913,136 | +0.14(+3.30%) |
Jul 21, 2004 | 4.287 | 4.304 | 4.091 | 4.127 | 15,137,404 | -0.07(-1.69%) |
Jul 20, 2004 | 4.062 | 4.204 | 4.062 | 4.198 | 11,981,924 | +0.09(+2.16%) |
Jul 19, 2004 | 4.174 | 4.180 | 4.021 | 4.109 | 12,819,800 | -0.04(-0.86%) |
Jul 16, 2004 | 4.316 | 4.322 | 4.145 | 4.145 | 11,324,343 | -0.05(-1.27%) |
Jul 15, 2004 | 4.287 | 4.287 | 4.180 | 4.198 | 16,854,254 | -0.04(-0.84%) |
Jul 14, 2004 | 4.387 | 4.393 | 4.204 | 4.233 | 22,149,072 | -0.28(-6.16%) |
Jul 13, 2004 | 4.482 | 4.547 | 4.470 | 4.511 | 4,509,543 | +0.02(+0.53%) |
Jul 12, 2004 | 4.523 | 4.529 | 4.434 | 4.488 | 9,532,399 | -0.15(-3.31%) |
Jul 09, 2004 | 4.647 | 4.706 | 4.624 | 4.641 | 7,191,285 | +0.06(+1.29%) |
Jul 08, 2004 | 4.630 | 4.630 | 4.535 | 4.582 | 5,350,293 | -0.05(-1.15%) |
Jul 07, 2004 | 4.452 | 4.653 | 4.452 | 4.635 | 13,217,258 | +0.20(+4.53%) |
Jul 06, 2004 | 4.588 | 4.594 | 4.310 | 4.434 | 13,700,973 | -0.18(-3.97%) |
Jul 02, 2004 | 4.659 | 4.671 | 4.588 | 4.618 | 5,760,098 | -0.08(-1.76%) |
Jul 01, 2004 | 4.872 | 4.878 | 4.653 | 4.700 | 15,013,769 | -0.21(-4.33%) |
Jun 30, 2004 | 4.807 | 4.937 | 4.801 | 4.913 | 10,067,529 | +0.10(+2.09%) |
Jun 29, 2004 | 4.665 | 4.825 | 4.653 | 4.813 | 12,208,222 | +0.18(+3.96%) |
Jun 28, 2004 | 4.730 | 4.789 | 4.594 | 4.630 | 6,741,566 | -0.08(-1.76%) |
Jun 25, 2004 | 4.641 | 4.724 | 4.612 | 4.712 | 9,967,066 | +0.11(+2.31%) |
Jun 24, 2004 | 4.700 | 4.742 | 4.588 | 4.606 | 14,010,314 | -0.07(-1.39%) |
Jun 23, 2004 | 4.565 | 4.677 | 4.517 | 4.671 | 14,631,532 | +0.18(+3.95%) |
Jun 22, 2004 | 4.375 | 4.494 | 4.322 | 4.494 | 13,621,651 | +0.21(+4.83%) |
Jun 21, 2004 | 4.429 | 4.452 | 4.287 | 4.287 | 9,789,647 | -0.09(-2.03%) |
Jun 18, 2004 | 4.287 | 4.464 | 4.251 | 4.375 | 10,819,994 | +0.01(+0.27%) |
Jun 17, 2004 | 4.417 | 4.423 | 4.316 | 4.363 | 19,796,796 | -0.04(-0.94%) |
Jun 16, 2004 | 4.541 | 4.553 | 4.369 | 4.405 | 16,861,358 | -0.18(-3.87%) |
Jun 15, 2004 | 4.535 | 4.588 | 4.511 | 4.582 | 18,477,574 | +0.11(+2.38%) |
Jun 14, 2004 | 4.635 | 4.984 | 4.440 | 4.476 | 22,919,296 | -0.23(-4.96%) |
Jun 10, 2004 | 4.792 | 4.797 | 4.683 | 4.709 | 19,290,976 | -0.08(-1.73%) |
Jun 09, 2004 | 4.979 | 4.979 | 4.787 | 4.792 | 23,363,498 | -0.22(-4.35%) |
Jun 08, 2004 | 5.031 | 5.057 | 4.969 | 5.010 | 10,831,652 | -0.02(-0.31%) |
Jun 07, 2004 | 4.963 | 5.026 | 4.906 | 5.026 | 15,231,564 | +0.18(+3.75%) |
Jun 04, 2004 | 4.886 | 4.943 | 4.829 | 4.844 | 14,699,217 | +0.02(+0.43%) |
Jun 03, 2004 | 4.865 | 4.901 | 4.823 | 4.823 | 14,819,723 | -0.22(-4.32%) |
Jun 02, 2004 | 5.026 | 5.124 | 4.989 | 5.041 | 8,609,908 | -0.11(-2.21%) |
Jun 01, 2004 | 5.176 | 5.181 | 5.135 | 5.155 | 11,363,420 | -0.11(-2.07%) |
May 28, 2004 | 5.207 | 5.264 | 5.155 | 5.264 | 8,002,943 | +0.06(+1.10%) |
May 27, 2004 | 5.109 | 5.259 | 5.109 | 5.207 | 14,044,051 | +0.10(+2.03%) |
May 26, 2004 | 4.989 | 5.103 | 4.984 | 5.103 | 14,028,240 | +0.15(+2.93%) |
May 25, 2004 | 4.875 | 4.963 | 4.813 | 4.958 | 15,737,497 | +0.08(+1.70%) |
May 24, 2004 | 4.875 | 4.927 | 4.855 | 4.875 | 10,607,993 | +0.00(+0.00%) |
May 21, 2004 | 4.875 | 4.927 | 4.855 | 4.875 | 9,397,342 | +0.05(+1.08%) |
May 20, 2004 | 4.865 | 4.901 | 4.818 | 4.823 | 8,168,181 | -0.04(-0.75%) |
May 19, 2004 | 4.922 | 5.010 | 4.839 | 4.860 | 20,114,272 | +0.11(+2.29%) |
May 18, 2004 | 4.704 | 4.766 | 4.699 | 4.751 | 13,306,747 | +0.09(+2.00%) |
May 17, 2004 | 4.611 | 4.766 | 4.590 | 4.657 | 17,108,950 | -0.23(-4.67%) |
May 14, 2004 | 4.917 | 4.948 | 4.860 | 4.886 | 10,623,996 | -0.12(-2.48%) |
May 13, 2004 | 5.005 | 5.062 | 4.958 | 5.010 | 10,423,667 | -0.02(-0.31%) |
May 12, 2004 | 5.078 | 5.114 | 4.901 | 5.026 | 16,948,918 | -0.06(-1.12%) |
May 11, 2004 | 5.010 | 5.083 | 4.912 | 5.083 | 16,265,409 | +0.23(+4.70%) |
May 10, 2004 | 4.875 | 4.896 | 4.766 | 4.855 | 17,210,368 | -0.11(-2.19%) |
May 07, 2004 | 4.917 | 5.062 | 4.917 | 4.963 | 17,075,402 | +0.06(+1.27%) |
May 06, 2004 | 4.989 | 4.995 | 4.896 | 4.901 | 23,427,704 | -0.10(-2.07%) |
May 05, 2004 | 4.953 | 5.057 | 4.901 | 5.005 | 17,870,548 | -0.12(-2.33%) |
May 04, 2004 | 5.067 | 5.161 | 5.031 | 5.124 | 10,337,095 | +0.15(+2.92%) |