Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.503 | 5.503 | 5.369 | 5.377 | 286,679 | -0.11(-2.07%) |
Apr 28, 2005 | 5.509 | 5.509 | 5.451 | 5.490 | 854,226 | -0.03(-0.51%) |
Apr 27, 2005 | 5.526 | 5.584 | 5.514 | 5.519 | 600,476 | -0.01(-0.12%) |
Apr 26, 2005 | 5.475 | 5.534 | 5.454 | 5.526 | 617,909 | +0.04(+0.73%) |
Apr 25, 2005 | 5.396 | 5.488 | 5.375 | 5.485 | 290,553 | +0.08(+1.46%) |
Apr 22, 2005 | 5.497 | 5.497 | 5.396 | 5.406 | 338,978 | -0.08(-1.43%) |
Apr 21, 2005 | 5.317 | 5.485 | 5.317 | 5.485 | 368,034 | +0.15(+2.90%) |
Apr 20, 2005 | 5.370 | 5.447 | 5.316 | 5.330 | 664,398 | +0.02(+0.47%) |
Apr 19, 2005 | 5.078 | 5.323 | 5.078 | 5.306 | 799,989 | +0.23(+4.45%) |
Apr 18, 2005 | 5.023 | 5.080 | 4.987 | 5.079 | 255,686 | +0.07(+1.37%) |
Apr 15, 2005 | 5.123 | 5.156 | 5.008 | 5.011 | 273,119 | -0.10(-1.96%) |
Apr 14, 2005 | 5.232 | 5.259 | 5.111 | 5.111 | 317,671 | -0.13(-2.47%) |
Apr 13, 2005 | 5.378 | 5.399 | 5.240 | 5.241 | 191,765 | -0.14(-2.55%) |
Apr 12, 2005 | 5.356 | 5.378 | 5.271 | 5.378 | 340,915 | +0.01(+0.17%) |
Apr 11, 2005 | 5.441 | 5.490 | 5.331 | 5.369 | 317,671 | -0.06(-1.19%) |
Apr 08, 2005 | 5.543 | 5.560 | 5.428 | 5.433 | 404,837 | -0.10(-1.77%) |
Apr 07, 2005 | 5.524 | 5.562 | 5.524 | 5.531 | 338,978 | +0.02(+0.37%) |
Apr 06, 2005 | 5.506 | 5.525 | 5.493 | 5.511 | 344,789 | -0.01(-0.11%) |
Apr 05, 2005 | 5.451 | 5.523 | 5.443 | 5.517 | 271,182 | +0.06(+1.02%) |
Apr 04, 2005 | 5.271 | 5.465 | 5.271 | 5.461 | 387,404 | +0.18(+3.38%) |
Apr 01, 2005 | 5.284 | 5.351 | 5.253 | 5.283 | 400,963 | +0.02(+0.38%) |
Mar 31, 2005 | 5.248 | 5.284 | 5.209 | 5.263 | 338,978 | +0.02(+0.40%) |
Mar 30, 2005 | 5.219 | 5.266 | 5.214 | 5.242 | 306,049 | +0.03(+0.63%) |
Mar 29, 2005 | 5.429 | 5.487 | 5.199 | 5.209 | 375,782 | -0.23(-4.24%) |
Mar 28, 2005 | 5.393 | 5.439 | 5.390 | 5.439 | 226,631 | +0.04(+0.68%) |
Mar 24, 2005 | 5.338 | 5.408 | 5.338 | 5.403 | 81,354 | +0.05(+0.94%) |
Mar 23, 2005 | 5.392 | 5.395 | 5.331 | 5.353 | 275,057 | -0.04(-0.83%) |
Mar 22, 2005 | 5.418 | 5.421 | 5.390 | 5.397 | 292,490 | -0.02(-0.38%) |
Mar 21, 2005 | 5.418 | 5.426 | 5.405 | 5.418 | 534,617 | +0.01(+0.22%) |
Mar 18, 2005 | 5.527 | 5.527 | 5.405 | 5.406 | 385,467 | -0.11(-2.04%) |
Mar 17, 2005 | 5.521 | 5.524 | 5.459 | 5.519 | 306,049 | +0.00(+0.05%) |
Mar 16, 2005 | 5.640 | 5.641 | 5.448 | 5.516 | 571,421 | -0.14(-2.42%) |
Mar 15, 2005 | 5.675 | 5.679 | 5.611 | 5.653 | 284,742 | -0.01(-0.18%) |
Mar 14, 2005 | 5.715 | 5.715 | 5.643 | 5.663 | 311,860 | -0.05(-0.90%) |
Mar 11, 2005 | 5.725 | 5.755 | 5.671 | 5.715 | 276,994 | -0.00(-0.02%) |
Mar 10, 2005 | 5.727 | 5.749 | 5.693 | 5.716 | 141,402 | -0.02(-0.39%) |
Mar 09, 2005 | 5.781 | 5.781 | 5.727 | 5.738 | 145,276 | -0.04(-0.77%) |
Mar 08, 2005 | 5.861 | 5.864 | 5.782 | 5.783 | 182,079 | -0.09(-1.53%) |
Mar 07, 2005 | 5.937 | 5.978 | 5.870 | 5.872 | 379,656 | -0.05(-0.80%) |
Mar 04, 2005 | 5.723 | 5.920 | 5.723 | 5.920 | 240,190 | +0.20(+3.45%) |
Mar 03, 2005 | 5.723 | 5.723 | 5.680 | 5.723 | 276,994 | -0.03(-0.48%) |
Mar 02, 2005 | 5.705 | 5.777 | 5.705 | 5.750 | 187,891 | +0.04(+0.61%) |
Mar 01, 2005 | 5.730 | 5.743 | 5.680 | 5.715 | 356,411 | -0.03(-0.45%) |
Feb 28, 2005 | 5.608 | 5.751 | 5.608 | 5.741 | 486,192 | +0.14(+2.58%) |
Feb 25, 2005 | 5.454 | 5.627 | 5.447 | 5.596 | 596,602 | +0.14(+2.60%) |
Feb 24, 2005 | 5.265 | 5.477 | 5.245 | 5.454 | 579,169 | +0.20(+3.83%) |
Feb 23, 2005 | 5.284 | 5.330 | 5.235 | 5.253 | 257,623 | -0.04(-0.81%) |
Feb 22, 2005 | 5.329 | 5.329 | 5.258 | 5.296 | 455,199 | -0.04(-0.84%) |
Feb 18, 2005 | 5.395 | 5.395 | 5.332 | 5.341 | 168,520 | -0.05(-1.00%) |
Feb 17, 2005 | 5.405 | 5.423 | 5.369 | 5.395 | 182,079 | -0.01(-0.15%) |
Feb 16, 2005 | 5.297 | 5.498 | 5.255 | 5.403 | 579,169 | +0.12(+2.29%) |
Feb 15, 2005 | 5.361 | 5.385 | 5.281 | 5.282 | 397,089 | -0.09(-1.71%) |
Feb 14, 2005 | 5.416 | 5.420 | 5.359 | 5.374 | 209,198 | -0.03(-0.57%) |
Feb 11, 2005 | 5.382 | 5.459 | 5.373 | 5.405 | 319,608 | +0.01(+0.19%) |
Feb 10, 2005 | 5.369 | 5.407 | 5.320 | 5.395 | 304,112 | +0.01(+0.26%) |
Feb 09, 2005 | 5.536 | 5.536 | 5.369 | 5.381 | 352,537 | -0.15(-2.80%) |
Feb 08, 2005 | 5.408 | 5.576 | 5.408 | 5.536 | 371,908 | +0.12(+2.13%) |
Feb 07, 2005 | 5.428 | 5.452 | 5.393 | 5.420 | 218,883 | -0.02(-0.34%) |
Feb 04, 2005 | 5.421 | 5.447 | 5.362 | 5.439 | 321,545 | +0.02(+0.33%) |
Feb 03, 2005 | 5.377 | 5.421 | 5.312 | 5.421 | 317,671 | +0.06(+1.05%) |
Feb 02, 2005 | 5.336 | 5.457 | 5.315 | 5.364 | 625,657 | +0.03(+0.54%) |
Feb 01, 2005 | 5.173 | 5.427 | 5.173 | 5.336 | 964,636 | +0.18(+3.40%) |
Jan 31, 2005 | 4.914 | 5.178 | 4.909 | 5.160 | 819,359 | +0.26(+5.27%) |
Jan 28, 2005 | 4.951 | 4.971 | 4.901 | 4.902 | 180,142 | -0.04(-0.80%) |
Jan 27, 2005 | 4.925 | 4.956 | 4.886 | 4.942 | 261,497 | +0.00(+0.07%) |
Jan 26, 2005 | 4.929 | 4.956 | 4.907 | 4.938 | 201,450 | +0.02(+0.42%) |
Jan 25, 2005 | 4.924 | 4.987 | 4.882 | 4.917 | 480,381 | -0.03(-0.68%) |
Jan 24, 2005 | 5.055 | 5.064 | 4.951 | 4.951 | 263,434 | -0.11(-2.14%) |
Jan 21, 2005 | 5.066 | 5.090 | 5.048 | 5.059 | 216,946 | -0.02(-0.34%) |
Jan 20, 2005 | 5.253 | 5.253 | 5.076 | 5.076 | 211,135 | -0.19(-3.54%) |
Jan 19, 2005 | 5.323 | 5.346 | 5.253 | 5.263 | 246,001 | -0.05(-0.88%) |
Jan 18, 2005 | 5.301 | 5.323 | 5.281 | 5.310 | 153,024 | +0.02(+0.36%) |
Jan 14, 2005 | 5.137 | 5.297 | 5.137 | 5.291 | 329,293 | +0.17(+3.31%) |
Jan 13, 2005 | 5.181 | 5.181 | 5.108 | 5.121 | 180,142 | -0.07(-1.29%) |
Jan 12, 2005 | 5.039 | 5.191 | 5.021 | 5.188 | 273,119 | +0.16(+3.18%) |
Jan 11, 2005 | 5.139 | 5.160 | 5.011 | 5.028 | 269,245 | -0.12(-2.33%) |
Jan 10, 2005 | 5.164 | 5.225 | 5.134 | 5.148 | 224,694 | -0.00(-0.08%) |
Jan 07, 2005 | 5.284 | 5.305 | 5.143 | 5.152 | 259,560 | -0.13(-2.49%) |
Jan 06, 2005 | 5.219 | 5.297 | 5.193 | 5.284 | 230,505 | +0.05(+0.89%) |
Jan 05, 2005 | 5.253 | 5.291 | 5.222 | 5.237 | 542,365 | -0.00(-0.06%) |
Jan 04, 2005 | 5.426 | 5.441 | 5.241 | 5.241 | 505,562 | -0.18(-3.23%) |
Jan 03, 2005 | 5.422 | 5.485 | 5.408 | 5.416 | 431,955 | -0.03(-0.47%) |
Dec 31, 2004 | 5.452 | 5.485 | 5.406 | 5.441 | 273,119 | -0.02(-0.43%) |
Dec 30, 2004 | 5.498 | 5.524 | 5.465 | 5.465 | 36,803 | -0.01(-0.24%) |
Dec 29, 2004 | 5.511 | 5.530 | 5.473 | 5.477 | 79,417 | -0.02(-0.39%) |
Dec 28, 2004 | 5.421 | 5.520 | 5.419 | 5.499 | 98,788 | +0.07(+1.25%) |
Dec 27, 2004 | 5.473 | 5.473 | 5.409 | 5.432 | 42,614 | -0.05(-0.98%) |
Dec 23, 2004 | 5.479 | 5.503 | 5.479 | 5.485 | 75,543 | +0.02(+0.33%) |
Dec 22, 2004 | 5.516 | 5.521 | 5.417 | 5.467 | 199,513 | -0.07(-1.21%) |
Dec 21, 2004 | 5.454 | 5.577 | 5.447 | 5.534 | 433,892 | +0.09(+1.71%) |
Dec 20, 2004 | 5.428 | 5.523 | 5.397 | 5.441 | 288,616 | +0.02(+0.38%) |
Dec 17, 2004 | 5.470 | 5.524 | 5.421 | 5.421 | 371,908 | -0.06(-1.11%) |
Dec 16, 2004 | 5.516 | 5.518 | 5.447 | 5.482 | 193,702 | -0.02(-0.30%) |
Dec 15, 2004 | 5.511 | 5.522 | 5.459 | 5.498 | 548,176 | +0.00(+0.00%) |
Dec 14, 2004 | 5.505 | 5.550 | 5.448 | 5.498 | 251,812 | +0.00(+0.05%) |
Dec 13, 2004 | 5.426 | 5.521 | 5.423 | 5.496 | 433,892 | +0.05(+0.95%) |
Dec 10, 2004 | 5.508 | 5.520 | 5.410 | 5.444 | 540,428 | -0.08(-1.37%) |
Dec 09, 2004 | 5.552 | 5.573 | 5.519 | 5.519 | 356,411 | -0.02(-0.36%) |
Dec 08, 2004 | 5.514 | 5.620 | 5.514 | 5.539 | 457,136 | +0.02(+0.28%) |
Dec 07, 2004 | 5.693 | 5.705 | 5.524 | 5.524 | 156,898 | -0.17(-2.97%) |
Dec 06, 2004 | 5.715 | 5.725 | 5.682 | 5.693 | 106,536 | -0.02(-0.39%) |
Dec 03, 2004 | 5.753 | 5.769 | 5.714 | 5.715 | 158,835 | -0.03(-0.46%) |
Dec 02, 2004 | 5.782 | 5.782 | 5.653 | 5.741 | 290,553 | -0.03(-0.44%) |
Dec 01, 2004 | 5.679 | 5.835 | 5.676 | 5.767 | 443,577 | +0.11(+2.02%) |
Nov 30, 2004 | 5.671 | 5.736 | 5.652 | 5.652 | 304,112 | -0.03(-0.55%) |
Nov 29, 2004 | 5.607 | 5.699 | 5.607 | 5.683 | 474,570 | +0.08(+1.35%) |
Nov 26, 2004 | 5.588 | 5.618 | 5.581 | 5.608 | 36,803 | +0.04(+0.81%) |
Nov 24, 2004 | 5.498 | 5.570 | 5.498 | 5.563 | 294,427 | +0.10(+1.78%) |
Nov 23, 2004 | 5.214 | 5.497 | 5.214 | 5.466 | 887,155 | +0.28(+5.34%) |
Nov 22, 2004 | 5.155 | 5.214 | 5.153 | 5.188 | 352,537 | +0.03(+0.65%) |
Nov 19, 2004 | 5.168 | 5.172 | 5.090 | 5.155 | 215,009 | -0.03(-0.52%) |
Nov 18, 2004 | 5.252 | 5.253 | 5.178 | 5.182 | 329,293 | -0.09(-1.69%) |
Nov 17, 2004 | 5.325 | 5.351 | 5.271 | 5.271 | 259,560 | -0.04(-0.83%) |
Nov 16, 2004 | 5.207 | 5.329 | 5.207 | 5.315 | 271,182 | +0.10(+1.83%) |
Nov 15, 2004 | 5.297 | 5.297 | 5.204 | 5.219 | 187,891 | -0.10(-1.83%) |
Nov 12, 2004 | 5.317 | 5.317 | 5.298 | 5.316 | 238,253 | +0.02(+0.37%) |
Nov 11, 2004 | 5.163 | 5.318 | 5.163 | 5.297 | 422,270 | +0.13(+2.61%) |
Nov 10, 2004 | 5.150 | 5.171 | 5.125 | 5.162 | 393,215 | +0.00(+0.02%) |
Nov 09, 2004 | 5.183 | 5.221 | 5.155 | 5.161 | 732,193 | -0.01(-0.28%) |
Nov 08, 2004 | 5.266 | 5.266 | 5.149 | 5.175 | 464,885 | -0.12(-2.20%) |
Nov 05, 2004 | 5.266 | 5.407 | 5.254 | 5.292 | 863,911 | +0.05(+0.99%) |
Nov 04, 2004 | 5.059 | 5.250 | 5.059 | 5.240 | 437,766 | +0.21(+4.10%) |
Nov 03, 2004 | 4.867 | 5.034 | 4.840 | 5.034 | 342,852 | +0.18(+3.69%) |
Nov 02, 2004 | 4.827 | 4.855 | 4.780 | 4.854 | 333,167 | +0.01(+0.22%) |
Nov 01, 2004 | 4.812 | 4.844 | 4.750 | 4.844 | 395,152 | +0.02(+0.39%) |
Oct 29, 2004 | 4.799 | 4.862 | 4.799 | 4.825 | 131,717 | +0.05(+1.04%) |
Oct 28, 2004 | 4.788 | 4.879 | 4.775 | 4.775 | 226,631 | -0.02(-0.52%) |
Oct 27, 2004 | 4.775 | 4.801 | 4.695 | 4.800 | 375,782 | +0.03(+0.57%) |
Oct 26, 2004 | 4.698 | 4.775 | 4.698 | 4.773 | 321,545 | +0.07(+1.58%) |
Oct 25, 2004 | 4.615 | 4.713 | 4.608 | 4.698 | 114,284 | +0.06(+1.26%) |
Oct 22, 2004 | 4.688 | 4.711 | 4.610 | 4.640 | 410,648 | -0.03(-0.70%) |
Oct 21, 2004 | 4.648 | 4.710 | 4.582 | 4.673 | 269,245 | +0.02(+0.52%) |
Oct 20, 2004 | 4.595 | 4.662 | 4.595 | 4.648 | 83,291 | +0.03(+0.59%) |
Oct 19, 2004 | 4.699 | 4.706 | 4.620 | 4.621 | 112,347 | -0.08(-1.67%) |
Oct 18, 2004 | 4.680 | 4.773 | 4.661 | 4.699 | 222,757 | +0.01(+0.32%) |
Oct 15, 2004 | 4.590 | 4.698 | 4.590 | 4.685 | 83,291 | +0.09(+2.07%) |
Oct 14, 2004 | 4.646 | 4.646 | 4.544 | 4.590 | 123,969 | -0.06(-1.22%) |
Oct 13, 2004 | 4.765 | 4.765 | 4.624 | 4.646 | 856,163 | -0.11(-2.22%) |
Oct 12, 2004 | 4.750 | 4.768 | 4.724 | 4.752 | 207,261 | -0.00(-0.05%) |
Oct 11, 2004 | 4.744 | 4.773 | 4.737 | 4.754 | 195,639 | -0.00(-0.05%) |
Oct 08, 2004 | 4.785 | 4.785 | 4.719 | 4.757 | 199,513 | -0.03(-0.63%) |
Oct 07, 2004 | 4.761 | 4.813 | 4.752 | 4.787 | 581,106 | +0.04(+0.80%) |
Oct 06, 2004 | 4.737 | 4.749 | 4.698 | 4.749 | 304,112 | +0.03(+0.57%) |
Oct 05, 2004 | 4.670 | 4.722 | 4.646 | 4.722 | 389,341 | +0.07(+1.51%) |
Oct 04, 2004 | 4.615 | 4.657 | 4.543 | 4.651 | 288,616 | +0.04(+0.78%) |
Oct 01, 2004 | 4.448 | 4.641 | 4.448 | 4.615 | 300,238 | +0.17(+3.77%) |
Sep 30, 2004 | 4.448 | 4.485 | 4.388 | 4.448 | 180,142 | +0.01(+0.33%) |
Sep 29, 2004 | 4.311 | 4.459 | 4.295 | 4.433 | 242,127 | +0.11(+2.53%) |
Sep 28, 2004 | 4.215 | 4.324 | 4.205 | 4.324 | 123,969 | +0.11(+2.57%) |
Sep 27, 2004 | 4.257 | 4.257 | 4.202 | 4.215 | 207,261 | -0.05(-1.07%) |
Sep 24, 2004 | 4.256 | 4.285 | 4.251 | 4.261 | 116,221 | +0.01(+0.22%) |
Sep 23, 2004 | 4.265 | 4.265 | 4.250 | 4.251 | 71,669 | -0.01(-0.12%) |
Sep 22, 2004 | 4.295 | 4.295 | 4.238 | 4.257 | 383,530 | -0.05(-1.09%) |
Sep 21, 2004 | 4.238 | 4.305 | 4.232 | 4.304 | 153,024 | +0.06(+1.41%) |
Sep 20, 2004 | 4.189 | 4.247 | 4.164 | 4.244 | 158,835 | +0.06(+1.53%) |
Sep 17, 2004 | 4.156 | 4.180 | 4.146 | 4.180 | 377,719 | +0.05(+1.15%) |
Sep 16, 2004 | 4.088 | 4.148 | 4.088 | 4.132 | 85,228 | +0.06(+1.38%) |
Sep 15, 2004 | 4.053 | 4.076 | 4.001 | 4.076 | 125,906 | +0.04(+1.02%) |
Sep 14, 2004 | 4.078 | 4.091 | 4.012 | 4.035 | 118,158 | -0.06(-1.41%) |
Sep 13, 2004 | 4.117 | 4.118 | 4.092 | 4.092 | 40,677 | -0.01(-0.25%) |
Sep 10, 2004 | 4.118 | 4.125 | 4.089 | 4.103 | 149,150 | -0.02(-0.41%) |
Sep 09, 2004 | 4.140 | 4.142 | 4.120 | 4.120 | 265,371 | -0.02(-0.50%) |
Sep 08, 2004 | 4.156 | 4.169 | 4.137 | 4.140 | 321,545 | -0.02(-0.41%) |
Sep 07, 2004 | 4.168 | 4.176 | 4.157 | 4.157 | 201,450 | +0.00(+0.05%) |
Sep 03, 2004 | 4.183 | 4.228 | 4.148 | 4.155 | 91,039 | -0.04(-0.94%) |
Sep 02, 2004 | 4.120 | 4.207 | 4.120 | 4.195 | 168,520 | +0.06(+1.55%) |
Sep 01, 2004 | 4.081 | 4.169 | 4.081 | 4.131 | 153,024 | +0.04(+0.95%) |
Aug 31, 2004 | 4.110 | 4.123 | 4.081 | 4.092 | 154,961 | -0.02(-0.55%) |
Aug 30, 2004 | 4.156 | 4.161 | 4.114 | 4.115 | 325,419 | -0.06(-1.51%) |
Aug 27, 2004 | 4.182 | 4.185 | 4.166 | 4.178 | 102,662 | -0.01(-0.34%) |
Aug 26, 2004 | 4.182 | 4.205 | 4.169 | 4.192 | 147,213 | +0.01(+0.17%) |
Aug 25, 2004 | 4.212 | 4.212 | 4.184 | 4.185 | 133,654 | -0.02(-0.37%) |
Aug 24, 2004 | 4.197 | 4.227 | 4.197 | 4.200 | 151,087 | +0.02(+0.38%) |
Aug 23, 2004 | 4.209 | 4.229 | 4.182 | 4.184 | 96,851 | -0.01(-0.30%) |
Aug 20, 2004 | 4.133 | 4.197 | 4.119 | 4.197 | 457,136 | +0.05(+1.23%) |
Aug 19, 2004 | 4.169 | 4.201 | 4.133 | 4.146 | 100,725 | -0.04(-0.86%) |
Aug 18, 2004 | 4.175 | 4.218 | 4.168 | 4.182 | 137,528 | +0.02(+0.58%) |
Aug 17, 2004 | 4.213 | 4.248 | 4.157 | 4.157 | 385,467 | -0.03(-0.76%) |
Aug 16, 2004 | 4.149 | 4.238 | 4.149 | 4.189 | 189,828 | +0.05(+1.30%) |
Aug 13, 2004 | 4.182 | 4.226 | 4.130 | 4.136 | 139,465 | -0.05(-1.10%) |
Aug 12, 2004 | 4.182 | 4.182 | 4.120 | 4.182 | 228,568 | +0.00(+0.00%) |
Aug 11, 2004 | 4.228 | 4.240 | 4.146 | 4.182 | 406,774 | -0.05(-1.10%) |
Aug 10, 2004 | 4.216 | 4.251 | 4.192 | 4.228 | 987,880 | +0.02(+0.43%) |
Aug 09, 2004 | 4.362 | 4.363 | 4.197 | 4.210 | 625,657 | -0.15(-3.50%) |
Aug 06, 2004 | 4.443 | 4.444 | 4.362 | 4.363 | 455,199 | -0.09(-2.10%) |
Aug 05, 2004 | 4.574 | 4.620 | 4.456 | 4.456 | 470,696 | -0.11(-2.35%) |
Aug 04, 2004 | 4.595 | 4.610 | 4.466 | 4.564 | 654,713 | -0.04(-0.85%) |
Aug 03, 2004 | 4.685 | 4.690 | 4.603 | 4.603 | 224,694 | -0.09(-2.02%) |
Aug 02, 2004 | 4.698 | 4.713 | 4.682 | 4.698 | 420,333 | -0.02(-0.43%) |
Jul 30, 2004 | 4.713 | 4.731 | 4.677 | 4.718 | 172,394 | -0.02(-0.45%) |
Jul 29, 2004 | 4.737 | 4.739 | 4.713 | 4.739 | 278,931 | -0.01(-0.22%) |
Jul 28, 2004 | 4.731 | 4.769 | 4.703 | 4.750 | 226,631 | +0.01(+0.11%) |
Jul 27, 2004 | 4.769 | 4.775 | 4.729 | 4.744 | 313,797 | -0.02(-0.51%) |
Jul 26, 2004 | 4.528 | 4.774 | 4.528 | 4.769 | 685,705 | +0.25(+5.61%) |
Jul 23, 2004 | 4.621 | 4.621 | 4.512 | 4.515 | 288,616 | -0.11(-2.28%) |
Jul 22, 2004 | 4.566 | 4.620 | 4.491 | 4.620 | 307,986 | +0.04(+0.90%) |
Jul 21, 2004 | 4.604 | 4.607 | 4.546 | 4.579 | 538,491 | -0.04(-0.83%) |
Jul 20, 2004 | 4.674 | 4.677 | 4.608 | 4.617 | 325,419 | -0.04(-0.94%) |
Jul 19, 2004 | 4.752 | 4.752 | 4.648 | 4.661 | 261,497 | -0.10(-2.18%) |
Jul 16, 2004 | 4.793 | 4.814 | 4.698 | 4.765 | 238,253 | -0.04(-0.86%) |
Jul 15, 2004 | 4.809 | 4.824 | 4.781 | 4.806 | 172,394 | -0.02(-0.32%) |
Jul 14, 2004 | 4.838 | 4.853 | 4.804 | 4.822 | 92,977 | -0.03(-0.60%) |
Jul 13, 2004 | 4.754 | 4.855 | 4.724 | 4.851 | 174,331 | +0.08(+1.75%) |
Jul 12, 2004 | 4.747 | 4.768 | 4.740 | 4.767 | 147,213 | +0.02(+0.41%) |
Jul 09, 2004 | 4.793 | 4.794 | 4.742 | 4.747 | 129,780 | -0.05(-1.12%) |
Jul 08, 2004 | 4.904 | 4.930 | 4.801 | 4.801 | 180,142 | -0.11(-2.33%) |
Jul 07, 2004 | 4.918 | 4.957 | 4.907 | 4.916 | 369,971 | -0.01(-0.30%) |
Jul 06, 2004 | 4.945 | 4.947 | 4.910 | 4.931 | 408,711 | -0.01(-0.27%) |
Jul 02, 2004 | 5.011 | 5.011 | 4.931 | 4.944 | 284,742 | -0.07(-1.32%) |
Jul 01, 2004 | 4.946 | 5.042 | 4.946 | 5.010 | 631,468 | +0.11(+2.16%) |
Jun 30, 2004 | 4.830 | 4.995 | 4.830 | 4.904 | 608,224 | +0.06(+1.28%) |
Jun 29, 2004 | 4.766 | 4.876 | 4.766 | 4.842 | 193,702 | +0.06(+1.33%) |
Jun 28, 2004 | 4.801 | 4.824 | 4.766 | 4.779 | 461,011 | +0.00(+0.08%) |
Jun 25, 2004 | 4.708 | 4.775 | 4.708 | 4.775 | 306,049 | +0.07(+1.45%) |
Jun 24, 2004 | 4.711 | 4.749 | 4.707 | 4.707 | 133,654 | +0.00(+0.03%) |
Jun 23, 2004 | 4.579 | 4.706 | 4.548 | 4.706 | 247,938 | +0.14(+3.05%) |
Jun 22, 2004 | 4.614 | 4.617 | 4.528 | 4.566 | 350,600 | -0.06(-1.32%) |
Jun 21, 2004 | 4.623 | 4.639 | 4.598 | 4.627 | 110,410 | -0.01(-0.19%) |
Jun 18, 2004 | 4.641 | 4.694 | 4.602 | 4.636 | 408,711 | -0.01(-0.11%) |
Jun 17, 2004 | 4.603 | 4.646 | 4.582 | 4.641 | 302,175 | +0.05(+1.11%) |
Jun 16, 2004 | 4.621 | 4.644 | 4.569 | 4.590 | 236,316 | -0.03(-0.67%) |
Jun 15, 2004 | 4.491 | 4.628 | 4.461 | 4.621 | 631,468 | +0.12(+2.59%) |
Jun 14, 2004 | 4.612 | 4.612 | 4.486 | 4.504 | 389,341 | -0.12(-2.60%) |
Jun 10, 2004 | 4.609 | 4.641 | 4.546 | 4.625 | 296,364 | +0.00(+0.06%) |
Jun 09, 2004 | 4.601 | 4.645 | 4.597 | 4.622 | 116,221 | +0.01(+0.17%) |
Jun 08, 2004 | 4.631 | 4.631 | 4.600 | 4.614 | 180,142 | -0.00(-0.09%) |
Jun 07, 2004 | 4.588 | 4.619 | 4.579 | 4.618 | 488,129 | +0.04(+0.94%) |
Jun 04, 2004 | 4.608 | 4.608 | 4.574 | 4.576 | 176,268 | -0.02(-0.42%) |
Jun 03, 2004 | 4.693 | 4.707 | 4.595 | 4.595 | 185,954 | -0.09(-1.82%) |
Jun 02, 2004 | 4.608 | 4.680 | 4.582 | 4.680 | 373,845 | +0.09(+1.85%) |
Jun 01, 2004 | 4.569 | 4.595 | 4.553 | 4.595 | 168,520 | +0.01(+0.29%) |
May 28, 2004 | 4.551 | 4.599 | 4.528 | 4.581 | 472,633 | +0.02(+0.38%) |
May 27, 2004 | 4.525 | 4.582 | 4.522 | 4.564 | 213,072 | +0.02(+0.45%) |
May 26, 2004 | 4.553 | 4.553 | 4.510 | 4.543 | 251,812 | -0.01(-0.23%) |
May 25, 2004 | 4.497 | 4.576 | 4.497 | 4.553 | 335,104 | +0.06(+1.44%) |
May 24, 2004 | 4.437 | 4.497 | 4.429 | 4.489 | 532,680 | +0.05(+1.16%) |
May 21, 2004 | 4.429 | 4.463 | 4.428 | 4.437 | 296,364 | +0.02(+0.37%) |
May 20, 2004 | 4.435 | 4.435 | 4.388 | 4.421 | 302,175 | -0.01(-0.20%) |
May 19, 2004 | 4.407 | 4.471 | 4.407 | 4.429 | 1,454,702 | +0.02(+0.50%) |
May 18, 2004 | 4.380 | 4.407 | 4.380 | 4.407 | 154,961 | +0.03(+0.61%) |
May 17, 2004 | 4.405 | 4.405 | 4.342 | 4.380 | 426,144 | -0.02(-0.55%) |
May 14, 2004 | 4.388 | 4.414 | 4.343 | 4.405 | 137,528 | +0.00(+0.09%) |
May 13, 2004 | 4.378 | 4.453 | 4.362 | 4.401 | 131,717 | +0.03(+0.76%) |
May 12, 2004 | 4.362 | 4.375 | 4.320 | 4.368 | 271,182 | -0.01(-0.18%) |
May 11, 2004 | 4.347 | 4.375 | 4.326 | 4.375 | 333,167 | +0.03(+0.65%) |
May 10, 2004 | 4.443 | 4.443 | 4.326 | 4.347 | 906,525 | -0.10(-2.16%) |
May 07, 2004 | 4.428 | 4.458 | 4.428 | 4.443 | 635,342 | +0.00(+0.05%) |
May 06, 2004 | 4.415 | 4.449 | 4.402 | 4.441 | 406,774 | +0.01(+0.29%) |
May 05, 2004 | 4.437 | 4.437 | 4.417 | 4.428 | 98,788 | -0.01(-0.21%) |
May 04, 2004 | 4.437 | 4.466 | 4.419 | 4.437 | 685,705 | +0.00(+0.00%) |