Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.695 | 4.774 | 4.563 | 4.744 | 299,627 | +0.05(+1.16%) |
Apr 28, 2005 | 4.834 | 4.834 | 4.647 | 4.689 | 278,723 | -0.14(-2.87%) |
Apr 27, 2005 | 4.720 | 4.876 | 4.701 | 4.828 | 256,325 | +0.07(+1.39%) |
Apr 26, 2005 | 4.792 | 4.870 | 4.726 | 4.762 | 207,715 | -0.06(-1.25%) |
Apr 25, 2005 | 4.816 | 4.894 | 4.750 | 4.822 | 609,872 | +0.03(+0.63%) |
Apr 22, 2005 | 4.750 | 4.822 | 4.683 | 4.792 | 998,592 | +0.07(+1.40%) |
Apr 21, 2005 | 4.647 | 4.864 | 4.647 | 4.726 | 1,095,813 | -0.04(-0.76%) |
Apr 20, 2005 | 5.111 | 5.117 | 4.762 | 4.762 | 1,355,457 | -0.40(-7.82%) |
Apr 19, 2005 | 5.244 | 5.280 | 5.105 | 5.166 | 679,221 | +0.04(+0.82%) |
Apr 18, 2005 | 4.991 | 5.184 | 4.991 | 5.123 | 664,787 | +0.13(+2.66%) |
Apr 15, 2005 | 5.111 | 5.202 | 4.991 | 4.991 | 725,509 | -0.11(-2.24%) |
Apr 14, 2005 | 5.286 | 5.316 | 5.105 | 5.105 | 233,430 | -0.20(-3.75%) |
Apr 13, 2005 | 5.413 | 5.425 | 5.268 | 5.304 | 248,859 | -0.10(-1.90%) |
Apr 12, 2005 | 5.316 | 5.491 | 5.244 | 5.407 | 336,126 | +0.04(+0.67%) |
Apr 11, 2005 | 5.383 | 5.395 | 5.310 | 5.370 | 364,828 | +0.00(+0.00%) |
Apr 08, 2005 | 5.377 | 5.401 | 5.304 | 5.370 | 219,826 | +0.02(+0.45%) |
Apr 07, 2005 | 5.316 | 5.364 | 5.244 | 5.346 | 198,922 | +0.04(+0.68%) |
Apr 06, 2005 | 5.413 | 5.419 | 5.304 | 5.310 | 330,486 | -0.08(-1.45%) |
Apr 05, 2005 | 5.262 | 5.395 | 5.244 | 5.389 | 224,139 | +0.17(+3.35%) |
Apr 04, 2005 | 5.214 | 5.256 | 5.178 | 5.214 | 588,470 | -0.01(-0.23%) |
Apr 01, 2005 | 5.334 | 5.413 | 5.214 | 5.226 | 272,252 | -0.12(-2.25%) |
Mar 31, 2005 | 5.340 | 5.352 | 5.196 | 5.346 | 437,661 | -0.03(-0.56%) |
Mar 30, 2005 | 5.358 | 5.473 | 5.232 | 5.377 | 492,742 | +0.04(+0.68%) |
Mar 29, 2005 | 5.304 | 5.352 | 5.274 | 5.340 | 481,129 | +0.05(+1.03%) |
Mar 28, 2005 | 5.208 | 5.316 | 5.184 | 5.286 | 435,007 | +0.10(+1.98%) |
Mar 24, 2005 | 5.226 | 5.250 | 5.172 | 5.184 | 426,048 | +0.02(+0.47%) |
Mar 23, 2005 | 5.063 | 5.232 | 5.003 | 5.160 | 1,295,730 | +0.12(+2.39%) |
Mar 22, 2005 | 5.154 | 5.166 | 5.033 | 5.039 | 780,258 | -0.08(-1.65%) |
Mar 21, 2005 | 5.111 | 5.123 | 5.003 | 5.123 | 265,948 | +0.03(+0.59%) |
Mar 18, 2005 | 5.093 | 5.111 | 4.997 | 5.093 | 575,530 | +0.00(+0.00%) |
Mar 17, 2005 | 5.087 | 5.123 | 5.015 | 5.093 | 453,091 | +0.00(+0.00%) |
Mar 16, 2005 | 5.087 | 5.123 | 4.973 | 5.093 | 384,903 | +0.01(+0.12%) |
Mar 15, 2005 | 5.184 | 5.226 | 5.015 | 5.087 | 197,926 | -0.05(-1.06%) |
Mar 14, 2005 | 5.154 | 5.208 | 5.105 | 5.141 | 157,777 | +0.02(+0.35%) |
Mar 11, 2005 | 5.172 | 5.191 | 5.093 | 5.123 | 457,238 | +0.06(+1.19%) |
Mar 10, 2005 | 5.244 | 5.244 | 5.039 | 5.063 | 371,630 | -0.14(-2.67%) |
Mar 09, 2005 | 5.208 | 5.274 | 5.190 | 5.202 | 1,139,944 | -0.01(-0.23%) |
Mar 08, 2005 | 5.292 | 5.377 | 5.184 | 5.214 | 484,779 | -0.12(-2.26%) |
Mar 07, 2005 | 5.395 | 5.419 | 5.316 | 5.334 | 406,471 | -0.07(-1.23%) |
Mar 04, 2005 | 5.274 | 5.425 | 5.244 | 5.401 | 1,024,473 | +0.16(+2.99%) |
Mar 03, 2005 | 5.147 | 5.256 | 5.093 | 5.244 | 1,580,094 | +0.09(+1.75%) |
Mar 02, 2005 | 5.105 | 5.190 | 5.003 | 5.154 | 635,920 | +0.05(+0.94%) |
Mar 01, 2005 | 4.967 | 5.129 | 4.882 | 5.105 | 851,598 | +0.16(+3.29%) |
Feb 28, 2005 | 4.756 | 4.973 | 4.744 | 4.943 | 704,439 | +0.20(+4.19%) |
Feb 25, 2005 | 4.798 | 4.912 | 4.695 | 4.744 | 757,861 | +0.02(+0.38%) |
Feb 24, 2005 | 4.713 | 4.846 | 4.647 | 4.726 | 726,671 | +0.01(+0.26%) |
Feb 23, 2005 | 4.792 | 4.912 | 4.689 | 4.713 | 848,944 | -0.08(-1.64%) |
Feb 22, 2005 | 5.069 | 5.069 | 4.689 | 4.792 | 700,126 | -0.28(-5.47%) |
Feb 18, 2005 | 5.033 | 5.141 | 5.015 | 5.069 | 567,234 | +0.07(+1.33%) |
Feb 17, 2005 | 4.930 | 5.184 | 4.906 | 5.003 | 1,153,714 | +0.23(+4.80%) |
Feb 16, 2005 | 4.713 | 4.774 | 4.671 | 4.774 | 428,536 | +0.06(+1.28%) |
Feb 15, 2005 | 4.762 | 4.762 | 4.689 | 4.713 | 321,858 | -0.10(-2.13%) |
Feb 14, 2005 | 4.671 | 4.816 | 4.671 | 4.816 | 232,932 | +0.10(+2.17%) |
Feb 11, 2005 | 4.671 | 4.726 | 4.617 | 4.713 | 412,112 | -0.02(-0.38%) |
Feb 10, 2005 | 4.720 | 4.804 | 4.641 | 4.732 | 366,487 | +0.02(+0.38%) |
Feb 09, 2005 | 4.798 | 4.822 | 4.713 | 4.713 | 330,486 | -0.08(-1.76%) |
Feb 08, 2005 | 4.768 | 4.918 | 4.756 | 4.798 | 641,229 | +0.04(+0.89%) |
Feb 07, 2005 | 4.846 | 4.846 | 4.713 | 4.756 | 343,758 | -0.07(-1.37%) |
Feb 04, 2005 | 4.701 | 4.955 | 4.689 | 4.822 | 537,205 | +0.23(+4.99%) |
Feb 03, 2005 | 4.671 | 4.683 | 4.551 | 4.593 | 301,286 | -0.10(-2.06%) |
Feb 02, 2005 | 4.792 | 4.792 | 4.671 | 4.689 | 674,410 | -0.13(-2.75%) |
Feb 01, 2005 | 4.822 | 4.822 | 4.726 | 4.822 | 336,126 | +0.00(+0.00%) |
Jan 31, 2005 | 4.768 | 4.828 | 4.689 | 4.822 | 480,133 | +0.08(+1.78%) |
Jan 28, 2005 | 4.497 | 4.738 | 4.497 | 4.738 | 419,080 | +0.20(+4.38%) |
Jan 27, 2005 | 4.539 | 4.593 | 4.503 | 4.539 | 219,328 | -0.02(-0.40%) |
Jan 26, 2005 | 4.587 | 4.593 | 4.503 | 4.557 | 180,340 | -0.04(-0.79%) |
Jan 25, 2005 | 4.478 | 4.599 | 4.382 | 4.593 | 206,885 | +0.11(+2.42%) |
Jan 24, 2005 | 4.551 | 4.553 | 4.466 | 4.484 | 213,521 | -0.06(-1.33%) |
Jan 21, 2005 | 4.599 | 4.641 | 4.521 | 4.545 | 301,452 | -0.06(-1.31%) |
Jan 20, 2005 | 4.653 | 4.659 | 4.521 | 4.605 | 334,301 | +0.00(+0.00%) |
Jan 19, 2005 | 4.647 | 4.683 | 4.539 | 4.605 | 335,795 | -0.04(-0.91%) |
Jan 18, 2005 | 4.774 | 4.831 | 4.647 | 4.647 | 379,262 | -0.17(-3.50%) |
Jan 14, 2005 | 4.774 | 4.828 | 4.738 | 4.816 | 195,438 | +0.07(+1.52%) |
Jan 13, 2005 | 4.659 | 4.774 | 4.653 | 4.744 | 242,389 | +0.05(+1.16%) |
Jan 12, 2005 | 4.732 | 4.732 | 4.593 | 4.689 | 363,003 | -0.07(-1.39%) |
Jan 11, 2005 | 4.792 | 4.822 | 4.744 | 4.756 | 300,456 | -0.07(-1.37%) |
Jan 10, 2005 | 4.744 | 4.888 | 4.726 | 4.822 | 398,175 | +0.08(+1.65%) |
Jan 07, 2005 | 4.804 | 4.840 | 4.701 | 4.744 | 545,169 | -0.06(-1.25%) |
Jan 06, 2005 | 4.671 | 4.834 | 4.671 | 4.804 | 537,703 | +0.13(+2.84%) |
Jan 05, 2005 | 4.894 | 4.943 | 4.629 | 4.671 | 600,084 | -0.27(-5.37%) |
Jan 04, 2005 | 4.955 | 5.021 | 4.876 | 4.937 | 649,856 | -0.08(-1.56%) |
Jan 03, 2005 | 5.063 | 5.154 | 4.973 | 5.015 | 592,120 | -0.02(-0.36%) |
Dec 31, 2004 | 5.123 | 5.160 | 5.033 | 5.033 | 210,369 | -0.09(-1.76%) |
Dec 30, 2004 | 5.027 | 5.141 | 5.003 | 5.123 | 160,265 | +0.09(+1.80%) |
Dec 29, 2004 | 5.051 | 5.117 | 5.003 | 5.033 | 308,420 | -0.04(-0.71%) |
Dec 28, 2004 | 5.039 | 5.069 | 4.973 | 5.069 | 425,218 | +0.10(+1.94%) |
Dec 27, 2004 | 4.937 | 5.051 | 4.918 | 4.973 | 391,539 | +0.07(+1.48%) |
Dec 23, 2004 | 4.774 | 4.924 | 4.774 | 4.900 | 640,731 | +0.14(+2.91%) |
Dec 22, 2004 | 4.762 | 4.810 | 4.683 | 4.762 | 282,704 | -0.02(-0.38%) |
Dec 21, 2004 | 4.750 | 4.822 | 4.726 | 4.780 | 443,302 | +0.03(+0.63%) |
Dec 20, 2004 | 4.828 | 4.846 | 4.750 | 4.750 | 1,663,711 | +0.04(+0.90%) |
Dec 17, 2004 | 4.641 | 4.840 | 4.635 | 4.707 | 1,376,361 | +0.10(+2.09%) |
Dec 16, 2004 | 4.617 | 4.683 | 4.563 | 4.611 | 432,186 | -0.05(-1.16%) |
Dec 15, 2004 | 4.744 | 4.792 | 4.623 | 4.665 | 425,218 | -0.08(-1.78%) |
Dec 14, 2004 | 4.653 | 4.750 | 4.545 | 4.750 | 318,540 | +0.05(+1.03%) |
Dec 13, 2004 | 4.792 | 4.792 | 4.587 | 4.701 | 198,092 | -0.03(-0.64%) |
Dec 10, 2004 | 4.689 | 4.792 | 4.665 | 4.732 | 226,794 | +0.00(+0.00%) |
Dec 09, 2004 | 4.563 | 4.840 | 4.533 | 4.732 | 506,347 | +0.16(+3.56%) |
Dec 08, 2004 | 4.581 | 4.683 | 4.557 | 4.569 | 271,755 | -0.05(-1.17%) |
Dec 07, 2004 | 4.671 | 4.792 | 4.587 | 4.623 | 392,866 | -0.05(-1.03%) |
Dec 06, 2004 | 4.659 | 4.822 | 4.641 | 4.671 | 365,326 | -0.07(-1.52%) |
Dec 03, 2004 | 4.900 | 4.930 | 4.641 | 4.744 | 417,089 | -0.16(-3.32%) |
Dec 02, 2004 | 4.882 | 4.973 | 4.882 | 4.906 | 264,289 | -0.01(-0.12%) |
Dec 01, 2004 | 5.003 | 5.045 | 4.900 | 4.912 | 582,664 | -0.03(-0.61%) |
Nov 30, 2004 | 4.943 | 4.961 | 4.828 | 4.943 | 391,207 | +0.03(+0.61%) |
Nov 29, 2004 | 5.021 | 5.033 | 4.840 | 4.912 | 475,820 | -0.06(-1.21%) |
Nov 26, 2004 | 4.985 | 5.021 | 4.888 | 4.973 | 66,860 | -0.01(-0.12%) |
Nov 24, 2004 | 4.973 | 5.021 | 4.943 | 4.979 | 210,369 | +0.03(+0.61%) |
Nov 23, 2004 | 4.991 | 5.087 | 4.882 | 4.949 | 305,600 | -0.05(-1.08%) |
Nov 22, 2004 | 4.961 | 5.003 | 4.912 | 5.003 | 372,958 | +0.01(+0.24%) |
Nov 19, 2004 | 4.991 | 5.027 | 4.906 | 4.991 | 485,442 | +0.00(+0.00%) |
Nov 18, 2004 | 5.003 | 5.033 | 4.918 | 4.991 | 185,815 | -0.04(-0.84%) |
Nov 17, 2004 | 5.015 | 5.111 | 4.973 | 5.033 | 325,011 | +0.03(+0.60%) |
Nov 16, 2004 | 5.063 | 5.063 | 4.949 | 5.003 | 352,385 | +0.00(+0.00%) |
Nov 15, 2004 | 4.973 | 5.009 | 4.912 | 5.003 | 212,360 | -0.01(-0.24%) |
Nov 12, 2004 | 4.973 | 5.027 | 4.834 | 5.015 | 256,823 | +0.02(+0.48%) |
Nov 11, 2004 | 5.009 | 5.051 | 4.973 | 4.991 | 226,462 | -0.02(-0.36%) |
Nov 10, 2004 | 5.021 | 5.063 | 5.009 | 5.009 | 191,953 | -0.02(-0.48%) |
Nov 09, 2004 | 4.991 | 5.081 | 4.973 | 5.033 | 181,833 | +0.10(+2.08%) |
Nov 08, 2004 | 5.003 | 5.045 | 4.894 | 4.930 | 461,884 | -0.11(-2.15%) |
Nov 05, 2004 | 5.166 | 5.166 | 5.021 | 5.039 | 388,221 | -0.01(-0.12%) |
Nov 04, 2004 | 4.858 | 5.123 | 4.798 | 5.045 | 552,137 | +0.19(+3.85%) |
Nov 03, 2004 | 4.943 | 4.943 | 4.726 | 4.858 | 334,135 | -0.07(-1.47%) |
Nov 02, 2004 | 4.943 | 4.955 | 4.876 | 4.930 | 214,683 | -0.01(-0.24%) |
Nov 01, 2004 | 4.894 | 4.961 | 4.852 | 4.943 | 355,372 | +0.09(+1.86%) |
Oct 29, 2004 | 4.786 | 4.900 | 4.732 | 4.852 | 569,557 | +0.01(+0.12%) |
Oct 28, 2004 | 4.713 | 4.846 | 4.659 | 4.846 | 519,951 | +0.07(+1.52%) |
Oct 27, 2004 | 4.720 | 4.804 | 4.629 | 4.774 | 538,035 | +0.09(+1.93%) |
Oct 26, 2004 | 4.515 | 4.701 | 4.454 | 4.683 | 281,211 | +0.17(+3.74%) |
Oct 25, 2004 | 4.503 | 4.515 | 4.460 | 4.515 | 261,634 | +0.07(+1.63%) |
Oct 22, 2004 | 4.539 | 4.569 | 4.376 | 4.442 | 299,461 | -0.09(-1.99%) |
Oct 21, 2004 | 4.364 | 4.563 | 4.334 | 4.533 | 284,861 | +0.17(+4.01%) |
Oct 20, 2004 | 4.267 | 4.382 | 4.255 | 4.358 | 430,030 | +0.05(+1.26%) |
Oct 19, 2004 | 4.460 | 4.509 | 4.298 | 4.304 | 418,416 | -0.16(-3.64%) |
Oct 18, 2004 | 4.521 | 4.521 | 4.382 | 4.466 | 271,091 | -0.05(-1.20%) |
Oct 15, 2004 | 4.490 | 4.533 | 4.484 | 4.521 | 272,584 | +0.04(+0.94%) |
Oct 14, 2004 | 4.551 | 4.551 | 4.400 | 4.478 | 481,958 | -0.04(-0.93%) |
Oct 13, 2004 | 4.551 | 4.641 | 4.503 | 4.521 | 396,848 | -0.01(-0.27%) |
Oct 12, 2004 | 4.581 | 4.599 | 4.521 | 4.533 | 362,671 | -0.08(-1.70%) |
Oct 11, 2004 | 4.581 | 4.659 | 4.569 | 4.611 | 345,085 | +0.03(+0.66%) |
Oct 08, 2004 | 4.744 | 4.786 | 4.521 | 4.581 | 393,198 | -0.21(-4.40%) |
Oct 07, 2004 | 4.864 | 4.864 | 4.780 | 4.792 | 174,036 | -0.12(-2.45%) |
Oct 06, 2004 | 4.726 | 4.912 | 4.726 | 4.912 | 367,483 | +0.19(+4.09%) |
Oct 05, 2004 | 4.750 | 4.762 | 4.665 | 4.720 | 377,935 | +0.01(+0.26%) |
Oct 04, 2004 | 4.792 | 4.816 | 4.707 | 4.707 | 388,885 | -0.02(-0.51%) |
Oct 01, 2004 | 4.581 | 4.762 | 4.581 | 4.732 | 412,941 | +0.14(+3.15%) |
Sep 30, 2004 | 4.551 | 4.641 | 4.551 | 4.587 | 365,658 | -0.01(-0.13%) |
Sep 29, 2004 | 4.587 | 4.641 | 4.563 | 4.593 | 288,013 | +0.01(+0.13%) |
Sep 28, 2004 | 4.641 | 4.647 | 4.557 | 4.587 | 406,471 | -0.02(-0.39%) |
Sep 27, 2004 | 4.653 | 4.653 | 4.412 | 4.605 | 440,150 | -0.02(-0.52%) |
Sep 24, 2004 | 4.551 | 4.659 | 4.551 | 4.629 | 186,313 | +0.05(+1.05%) |
Sep 23, 2004 | 4.599 | 4.671 | 4.551 | 4.581 | 237,412 | +0.00(+0.00%) |
Sep 22, 2004 | 4.732 | 4.732 | 4.557 | 4.581 | 205,392 | -0.20(-4.16%) |
Sep 21, 2004 | 4.774 | 4.792 | 4.701 | 4.780 | 92,244 | +0.01(+0.13%) |
Sep 20, 2004 | 4.864 | 4.870 | 4.726 | 4.774 | 87,930 | -0.08(-1.74%) |
Sep 17, 2004 | 4.943 | 4.943 | 4.768 | 4.858 | 210,535 | -0.01(-0.12%) |
Sep 16, 2004 | 4.762 | 4.864 | 4.738 | 4.864 | 154,459 | +0.13(+2.80%) |
Sep 15, 2004 | 4.882 | 4.882 | 4.587 | 4.732 | 435,504 | -0.20(-4.03%) |
Sep 14, 2004 | 4.973 | 4.973 | 4.840 | 4.930 | 184,654 | +0.03(+0.61%) |
Sep 13, 2004 | 4.846 | 4.943 | 4.822 | 4.900 | 160,099 | +0.14(+2.91%) |
Sep 10, 2004 | 4.870 | 4.882 | 4.695 | 4.762 | 176,026 | -0.16(-3.30%) |
Sep 09, 2004 | 4.738 | 4.924 | 4.738 | 4.924 | 195,272 | +0.19(+3.94%) |
Sep 08, 2004 | 4.816 | 4.894 | 4.738 | 4.738 | 82,455 | -0.14(-2.84%) |
Sep 07, 2004 | 4.882 | 4.961 | 4.846 | 4.876 | 146,329 | +0.05(+1.00%) |
Sep 03, 2004 | 4.822 | 4.930 | 4.732 | 4.828 | 135,213 | -0.04(-0.87%) |
Sep 02, 2004 | 4.852 | 4.876 | 4.780 | 4.870 | 157,611 | +0.07(+1.38%) |
Sep 01, 2004 | 4.912 | 5.003 | 4.786 | 4.804 | 212,526 | -0.08(-1.60%) |
Aug 31, 2004 | 4.882 | 4.973 | 4.798 | 4.882 | 151,140 | -0.04(-0.86%) |
Aug 30, 2004 | 4.973 | 5.015 | 4.810 | 4.924 | 258,482 | -0.11(-2.16%) |
Aug 27, 2004 | 4.973 | 5.051 | 4.961 | 5.033 | 173,870 | +0.06(+1.21%) |
Aug 26, 2004 | 4.973 | 5.117 | 4.894 | 4.973 | 326,006 | -0.04(-0.84%) |
Aug 25, 2004 | 4.991 | 5.045 | 4.882 | 5.015 | 313,729 | +0.01(+0.24%) |
Aug 24, 2004 | 4.930 | 5.021 | 4.930 | 5.003 | 208,876 | +0.13(+2.72%) |
Aug 23, 2004 | 5.027 | 5.033 | 4.864 | 4.870 | 270,427 | -0.12(-2.42%) |
Aug 20, 2004 | 4.991 | 5.039 | 4.924 | 4.991 | 225,301 | +0.06(+1.22%) |
Aug 19, 2004 | 5.027 | 5.051 | 4.900 | 4.930 | 360,017 | -0.16(-3.08%) |
Aug 18, 2004 | 4.870 | 5.111 | 4.816 | 5.087 | 339,113 | +0.16(+3.30%) |
Aug 17, 2004 | 5.027 | 5.027 | 4.858 | 4.924 | 284,695 | -0.05(-0.97%) |
Aug 16, 2004 | 4.822 | 4.973 | 4.774 | 4.973 | 264,952 | +0.16(+3.25%) |
Aug 13, 2004 | 4.834 | 4.894 | 4.738 | 4.816 | 265,118 | -0.02(-0.50%) |
Aug 12, 2004 | 4.756 | 4.888 | 4.732 | 4.840 | 222,480 | +0.08(+1.77%) |
Aug 11, 2004 | 4.762 | 4.822 | 4.683 | 4.756 | 329,656 | -0.04(-0.88%) |
Aug 10, 2004 | 4.683 | 4.840 | 4.683 | 4.798 | 328,495 | +0.11(+2.45%) |
Aug 09, 2004 | 4.870 | 4.870 | 4.659 | 4.683 | 358,358 | -0.19(-3.84%) |
Aug 06, 2004 | 4.701 | 4.894 | 4.575 | 4.870 | 1,153,217 | +0.40(+9.04%) |
Aug 05, 2004 | 4.460 | 4.653 | 4.400 | 4.466 | 1,182,582 | +0.13(+3.06%) |
Aug 04, 2004 | 4.581 | 4.581 | 4.189 | 4.334 | 448,943 | -0.07(-1.64%) |
Aug 03, 2004 | 4.346 | 4.460 | 4.298 | 4.406 | 377,935 | +0.07(+1.53%) |
Aug 02, 2004 | 4.219 | 4.370 | 4.189 | 4.340 | 663,626 | +0.08(+1.84%) |
Jul 30, 2004 | 4.141 | 4.292 | 4.141 | 4.261 | 568,396 | +0.13(+3.21%) |
Jul 29, 2004 | 4.219 | 4.243 | 4.129 | 4.129 | 424,223 | -0.06(-1.44%) |
Jul 28, 2004 | 4.273 | 4.273 | 4.153 | 4.189 | 323,186 | -0.08(-1.97%) |
Jul 27, 2004 | 4.430 | 4.472 | 4.231 | 4.273 | 436,002 | -0.16(-3.54%) |
Jul 26, 2004 | 4.406 | 4.436 | 4.340 | 4.430 | 216,342 | +0.02(+0.55%) |
Jul 23, 2004 | 4.575 | 4.611 | 4.340 | 4.406 | 273,745 | -0.20(-4.44%) |
Jul 22, 2004 | 4.521 | 4.653 | 4.430 | 4.611 | 292,825 | +0.10(+2.27%) |
Jul 21, 2004 | 4.587 | 4.596 | 4.466 | 4.509 | 350,892 | -0.04(-0.80%) |
Jul 20, 2004 | 4.497 | 4.599 | 4.430 | 4.545 | 334,467 | +0.00(+0.00%) |
Jul 19, 2004 | 4.490 | 4.557 | 4.430 | 4.545 | 194,608 | +0.02(+0.53%) |
Jul 16, 2004 | 4.653 | 4.653 | 4.448 | 4.521 | 250,187 | -0.10(-2.22%) |
Jul 15, 2004 | 4.593 | 4.738 | 4.587 | 4.623 | 687,848 | +0.03(+0.66%) |
Jul 14, 2004 | 4.653 | 4.653 | 4.527 | 4.593 | 303,775 | -0.11(-2.31%) |
Jul 13, 2004 | 4.701 | 4.726 | 4.611 | 4.701 | 617,172 | +0.05(+1.17%) |
Jul 12, 2004 | 4.551 | 4.701 | 4.509 | 4.647 | 750,893 | +0.19(+4.19%) |
Jul 09, 2004 | 4.298 | 4.503 | 4.255 | 4.460 | 535,214 | +0.16(+3.79%) |
Jul 08, 2004 | 4.340 | 4.406 | 4.298 | 4.298 | 325,840 | -0.10(-2.33%) |
Jul 07, 2004 | 4.490 | 4.521 | 4.364 | 4.400 | 344,754 | -0.08(-1.88%) |
Jul 06, 2004 | 4.533 | 4.557 | 4.436 | 4.484 | 428,039 | -0.08(-1.85%) |
Jul 02, 2004 | 4.599 | 4.623 | 4.521 | 4.569 | 241,228 | -0.01(-0.26%) |
Jul 01, 2004 | 4.671 | 4.671 | 4.563 | 4.581 | 283,368 | -0.05(-1.04%) |
Jun 30, 2004 | 4.713 | 4.720 | 4.575 | 4.629 | 397,014 | -0.08(-1.79%) |
Jun 29, 2004 | 4.677 | 4.713 | 4.515 | 4.713 | 686,521 | +0.04(+0.77%) |
Jun 28, 2004 | 4.551 | 4.695 | 4.539 | 4.677 | 792,867 | +0.16(+3.47%) |
Jun 25, 2004 | 4.762 | 4.822 | 4.448 | 4.521 | 4,199,595 | -0.30(-6.13%) |
Jun 24, 2004 | 4.864 | 4.882 | 4.786 | 4.816 | 456,740 | -0.02(-0.50%) |
Jun 23, 2004 | 4.822 | 4.864 | 4.798 | 4.840 | 898,052 | +0.02(+0.37%) |
Jun 22, 2004 | 4.840 | 4.864 | 4.756 | 4.822 | 611,365 | +0.00(+0.00%) |
Jun 21, 2004 | 4.792 | 4.846 | 4.786 | 4.822 | 352,053 | +0.03(+0.63%) |
Jun 18, 2004 | 4.822 | 4.822 | 4.762 | 4.792 | 431,523 | -0.03(-0.63%) |
Jun 17, 2004 | 4.792 | 4.828 | 4.750 | 4.822 | 444,961 | +0.00(+0.00%) |
Jun 16, 2004 | 4.822 | 4.840 | 4.774 | 4.822 | 632,767 | -0.01(-0.25%) |
Jun 15, 2004 | 4.894 | 4.900 | 4.810 | 4.834 | 931,731 | -0.02(-0.37%) |
Jun 14, 2004 | 5.063 | 5.063 | 4.852 | 4.852 | 547,989 | -0.20(-4.05%) |
Jun 10, 2004 | 5.033 | 5.099 | 4.961 | 5.057 | 477,313 | -0.03(-0.59%) |
Jun 09, 2004 | 5.099 | 5.196 | 5.069 | 5.087 | 403,816 | -0.01(-0.12%) |
Jun 08, 2004 | 5.244 | 5.250 | 5.069 | 5.093 | 372,460 | -0.11(-2.09%) |
Jun 07, 2004 | 5.214 | 5.334 | 5.063 | 5.202 | 879,305 | +0.29(+5.89%) |
Jun 04, 2004 | 4.888 | 4.912 | 4.840 | 4.912 | 709,085 | +0.11(+2.39%) |
Jun 03, 2004 | 4.822 | 4.834 | 4.738 | 4.798 | 460,888 | -0.02(-0.50%) |
Jun 02, 2004 | 4.822 | 4.882 | 4.762 | 4.822 | 767,152 | +0.00(+0.00%) |
Jun 01, 2004 | 4.906 | 4.973 | 4.792 | 4.822 | 381,253 | -0.06(-1.23%) |
May 28, 2004 | 4.943 | 4.943 | 4.810 | 4.882 | 770,304 | +0.01(+0.25%) |
May 27, 2004 | 4.912 | 4.912 | 4.846 | 4.870 | 277,064 | -0.01(-0.12%) |
May 26, 2004 | 4.822 | 4.924 | 4.762 | 4.876 | 848,778 | +0.05(+1.13%) |
May 25, 2004 | 4.762 | 4.840 | 4.726 | 4.822 | 711,075 | +0.01(+0.13%) |
May 24, 2004 | 4.810 | 4.828 | 4.768 | 4.816 | 256,823 | +0.05(+1.14%) |
May 21, 2004 | 4.810 | 4.816 | 4.665 | 4.762 | 87,930 | -0.05(-1.00%) |
May 20, 2004 | 4.816 | 4.828 | 4.726 | 4.810 | 116,632 | +0.02(+0.38%) |
May 19, 2004 | 4.726 | 4.985 | 4.701 | 4.792 | 707,260 | +0.04(+0.76%) |
May 18, 2004 | 4.701 | 4.762 | 4.659 | 4.756 | 111,986 | +0.01(+0.13%) |
May 17, 2004 | 4.701 | 4.762 | 4.629 | 4.750 | 226,296 | +0.02(+0.38%) |
May 14, 2004 | 4.822 | 4.822 | 4.701 | 4.732 | 276,234 | -0.12(-2.48%) |
May 13, 2004 | 4.846 | 4.876 | 4.713 | 4.852 | 140,688 | -0.04(-0.86%) |
May 12, 2004 | 4.912 | 4.930 | 4.822 | 4.894 | 914,975 | +0.00(+0.00%) |
May 11, 2004 | 4.906 | 4.930 | 4.822 | 4.894 | 362,340 | +0.06(+1.25%) |
May 10, 2004 | 5.045 | 5.045 | 4.822 | 4.834 | 1,224,556 | -0.24(-4.64%) |
May 07, 2004 | 5.141 | 5.160 | 5.003 | 5.069 | 277,395 | -0.16(-3.00%) |
May 06, 2004 | 5.383 | 5.425 | 5.184 | 5.226 | 487,433 | -0.16(-2.91%) |
May 05, 2004 | 5.401 | 5.461 | 5.370 | 5.383 | 103,359 | -0.02(-0.33%) |
May 04, 2004 | 5.395 | 5.467 | 5.340 | 5.401 | 320,531 | -0.02(-0.44%) |