Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.133 | 4.242 | 4.109 | 4.172 | 998,165 | +0.12(+2.88%) |
Apr 28, 2005 | 4.031 | 4.133 | 4.000 | 4.055 | 1,409,204 | +0.02(+0.39%) |
Apr 27, 2005 | 4.140 | 4.148 | 3.961 | 4.039 | 2,280,531 | -0.12(-3.00%) |
Apr 26, 2005 | 4.281 | 4.281 | 4.156 | 4.164 | 747,181 | -0.09(-2.20%) |
Apr 25, 2005 | 4.218 | 4.265 | 4.172 | 4.257 | 1,108,844 | +0.04(+0.92%) |
Apr 22, 2005 | 4.335 | 4.343 | 4.218 | 4.218 | 720,505 | -0.07(-1.64%) |
Apr 21, 2005 | 4.335 | 4.366 | 4.250 | 4.289 | 708,834 | -0.02(-0.54%) |
Apr 20, 2005 | 4.374 | 4.429 | 4.250 | 4.312 | 1,077,936 | -0.05(-1.25%) |
Apr 19, 2005 | 4.211 | 4.366 | 4.172 | 4.366 | 1,659,932 | +0.18(+4.28%) |
Apr 18, 2005 | 4.133 | 4.250 | 4.133 | 4.187 | 1,819,859 | +0.05(+1.32%) |
Apr 15, 2005 | 4.257 | 4.320 | 4.117 | 4.133 | 1,391,378 | -0.12(-2.75%) |
Apr 14, 2005 | 4.304 | 4.374 | 4.250 | 4.250 | 1,585,804 | -0.17(-3.88%) |
Apr 13, 2005 | 4.569 | 4.608 | 4.398 | 4.421 | 1,069,600 | -0.14(-3.08%) |
Apr 12, 2005 | 4.585 | 4.600 | 4.437 | 4.561 | 1,214,265 | -0.02(-0.51%) |
Apr 11, 2005 | 4.733 | 4.764 | 4.554 | 4.585 | 1,071,780 | -0.11(-2.33%) |
Apr 08, 2005 | 4.725 | 4.819 | 4.678 | 4.694 | 1,003,423 | -0.06(-1.31%) |
Apr 07, 2005 | 4.710 | 4.834 | 4.694 | 4.756 | 1,315,069 | +0.08(+1.67%) |
Apr 06, 2005 | 4.639 | 4.710 | 4.616 | 4.678 | 869,018 | +0.04(+0.84%) |
Apr 05, 2005 | 4.632 | 4.710 | 4.608 | 4.639 | 686,390 | +0.02(+0.34%) |
Apr 04, 2005 | 4.725 | 4.725 | 4.608 | 4.624 | 880,047 | -0.15(-3.10%) |
Apr 01, 2005 | 4.678 | 4.811 | 4.671 | 4.772 | 1,194,386 | +0.09(+2.00%) |
Mar 31, 2005 | 4.694 | 4.749 | 4.671 | 4.678 | 1,157,835 | +0.05(+1.01%) |
Mar 30, 2005 | 4.671 | 4.686 | 4.600 | 4.632 | 1,525,142 | +0.00(+0.00%) |
Mar 29, 2005 | 4.671 | 4.764 | 4.577 | 4.632 | 1,135,007 | -0.02(-0.34%) |
Mar 28, 2005 | 4.702 | 4.741 | 4.646 | 4.647 | 1,221,704 | -0.09(-1.81%) |
Mar 24, 2005 | 4.795 | 4.866 | 4.686 | 4.733 | 1,452,809 | -0.04(-0.82%) |
Mar 23, 2005 | 4.858 | 4.889 | 4.764 | 4.772 | 1,495,644 | -0.12(-2.39%) |
Mar 22, 2005 | 5.068 | 5.123 | 4.881 | 4.889 | 1,751,374 | -0.14(-2.79%) |
Mar 21, 2005 | 5.045 | 5.068 | 4.912 | 5.029 | 1,382,272 | -0.13(-2.57%) |
Mar 18, 2005 | 5.146 | 5.224 | 5.138 | 5.162 | 733,330 | -0.06(-1.19%) |
Mar 17, 2005 | 5.107 | 5.232 | 5.076 | 5.224 | 1,107,690 | -0.02(-0.30%) |
Mar 16, 2005 | 5.302 | 5.333 | 5.232 | 5.240 | 1,764,583 | +0.02(+0.45%) |
Mar 15, 2005 | 5.341 | 5.341 | 5.193 | 5.216 | 1,654,289 | -0.10(-1.91%) |
Mar 14, 2005 | 5.341 | 5.349 | 5.263 | 5.318 | 1,562,078 | -0.08(-1.45%) |
Mar 11, 2005 | 5.552 | 5.552 | 5.341 | 5.396 | 2,841,366 | -0.16(-2.95%) |
Mar 10, 2005 | 5.606 | 5.606 | 5.466 | 5.559 | 1,481,409 | -0.06(-1.11%) |
Mar 09, 2005 | 5.653 | 5.715 | 5.575 | 5.622 | 1,883,086 | -0.03(-0.55%) |
Mar 08, 2005 | 5.466 | 5.700 | 5.466 | 5.653 | 2,671,435 | +0.30(+5.53%) |
Mar 07, 2005 | 5.333 | 5.411 | 5.279 | 5.357 | 2,239,106 | +0.01(+0.15%) |
Mar 04, 2005 | 5.248 | 5.411 | 5.232 | 5.349 | 2,468,416 | +0.16(+3.16%) |
Mar 03, 2005 | 5.099 | 5.185 | 5.068 | 5.185 | 1,486,026 | +0.02(+0.45%) |
Mar 02, 2005 | 5.014 | 5.193 | 4.990 | 5.162 | 1,887,575 | +0.16(+3.28%) |
Mar 01, 2005 | 5.107 | 5.123 | 4.967 | 4.998 | 1,149,371 | -0.18(-3.46%) |
Feb 28, 2005 | 5.185 | 5.216 | 5.084 | 5.177 | 1,693,661 | +0.01(+0.15%) |
Feb 25, 2005 | 5.146 | 5.232 | 5.138 | 5.170 | 1,594,396 | -0.02(-0.30%) |
Feb 24, 2005 | 5.193 | 5.232 | 5.107 | 5.185 | 1,652,237 | -0.03(-0.60%) |
Feb 23, 2005 | 5.107 | 5.216 | 5.092 | 5.216 | 1,843,841 | -0.01(-0.15%) |
Feb 22, 2005 | 5.006 | 5.271 | 4.975 | 5.224 | 4,866,681 | +0.40(+8.24%) |
Feb 18, 2005 | 4.881 | 4.905 | 4.827 | 4.827 | 1,460,119 | -0.05(-1.12%) |
Feb 17, 2005 | 4.975 | 4.982 | 4.842 | 4.881 | 2,720,939 | -0.11(-2.19%) |
Feb 16, 2005 | 4.943 | 5.076 | 4.912 | 4.990 | 2,372,101 | -0.14(-2.74%) |
Feb 15, 2005 | 5.263 | 5.263 | 5.123 | 5.131 | 1,306,348 | -0.16(-2.95%) |
Feb 14, 2005 | 5.279 | 5.302 | 5.255 | 5.287 | 1,229,270 | +0.08(+1.50%) |
Feb 11, 2005 | 5.255 | 5.271 | 5.154 | 5.209 | 1,620,687 | +0.02(+0.30%) |
Feb 10, 2005 | 4.975 | 5.193 | 4.975 | 5.193 | 2,427,505 | +0.27(+5.55%) |
Feb 09, 2005 | 4.756 | 4.943 | 4.749 | 4.920 | 2,389,415 | +0.15(+3.10%) |
Feb 08, 2005 | 4.834 | 4.858 | 4.756 | 4.772 | 1,635,564 | -0.11(-2.24%) |
Feb 07, 2005 | 4.912 | 4.936 | 4.850 | 4.881 | 1,762,275 | -0.01(-0.16%) |
Feb 04, 2005 | 4.905 | 4.920 | 4.795 | 4.889 | 1,543,610 | -0.05(-0.95%) |
Feb 03, 2005 | 4.959 | 5.029 | 4.912 | 4.936 | 2,064,815 | -0.23(-4.52%) |
Feb 02, 2005 | 5.170 | 5.201 | 5.131 | 5.170 | 724,994 | -0.02(-0.30%) |
Feb 01, 2005 | 5.131 | 5.185 | 5.107 | 5.185 | 642,914 | +0.05(+1.06%) |
Jan 31, 2005 | 5.131 | 5.185 | 5.084 | 5.131 | 1,138,598 | -0.07(-1.35%) |
Jan 28, 2005 | 5.240 | 5.263 | 5.177 | 5.201 | 783,603 | -0.04(-0.74%) |
Jan 27, 2005 | 5.248 | 5.294 | 5.193 | 5.240 | 1,077,936 | -0.01(-0.15%) |
Jan 26, 2005 | 5.294 | 5.326 | 5.232 | 5.248 | 751,028 | +0.03(+0.60%) |
Jan 25, 2005 | 5.380 | 5.380 | 5.201 | 5.216 | 1,391,121 | -0.16(-3.04%) |
Jan 24, 2005 | 5.505 | 5.567 | 5.341 | 5.380 | 2,026,853 | -0.14(-2.54%) |
Jan 21, 2005 | 5.357 | 5.528 | 5.349 | 5.520 | 2,444,947 | +0.17(+3.21%) |
Jan 20, 2005 | 5.216 | 5.349 | 5.216 | 5.349 | 672,155 | +0.07(+1.33%) |
Jan 19, 2005 | 5.365 | 5.435 | 5.240 | 5.279 | 1,367,908 | -0.02(-0.44%) |
Jan 18, 2005 | 5.193 | 5.357 | 5.154 | 5.302 | 1,308,144 | +0.11(+2.10%) |
Jan 14, 2005 | 5.287 | 5.287 | 5.162 | 5.193 | 1,100,764 | -0.12(-2.20%) |
Jan 13, 2005 | 5.287 | 5.372 | 5.177 | 5.310 | 1,085,887 | -0.02(-0.44%) |
Jan 12, 2005 | 5.396 | 5.419 | 5.310 | 5.333 | 1,275,312 | +0.02(+0.44%) |
Jan 11, 2005 | 5.341 | 5.380 | 5.287 | 5.310 | 843,368 | +0.02(+0.44%) |
Jan 10, 2005 | 5.248 | 5.365 | 5.224 | 5.287 | 985,468 | +0.10(+1.95%) |
Jan 07, 2005 | 5.279 | 5.357 | 5.115 | 5.185 | 1,125,901 | +0.02(+0.30%) |
Jan 06, 2005 | 5.209 | 5.255 | 5.092 | 5.170 | 1,520,525 | -0.03(-0.60%) |
Jan 05, 2005 | 5.318 | 5.380 | 5.177 | 5.201 | 1,616,968 | -0.09(-1.77%) |
Jan 04, 2005 | 5.240 | 5.333 | 5.177 | 5.294 | 1,740,344 | +0.02(+0.44%) |
Jan 03, 2005 | 5.419 | 5.419 | 5.154 | 5.271 | 2,059,814 | -0.22(-3.98%) |
Dec 31, 2004 | 5.458 | 5.536 | 5.458 | 5.489 | 582,124 | +0.02(+0.43%) |
Dec 30, 2004 | 5.435 | 5.528 | 5.419 | 5.466 | 1,063,059 | +0.02(+0.29%) |
Dec 29, 2004 | 5.443 | 5.474 | 5.388 | 5.450 | 1,130,390 | -0.06(-1.13%) |
Dec 28, 2004 | 5.559 | 5.598 | 5.482 | 5.513 | 2,013,002 | -0.08(-1.39%) |
Dec 27, 2004 | 5.396 | 5.606 | 5.396 | 5.591 | 928,910 | +0.12(+2.28%) |
Dec 23, 2004 | 5.443 | 5.513 | 5.419 | 5.466 | 929,936 | +0.06(+1.15%) |
Dec 22, 2004 | 5.474 | 5.482 | 5.380 | 5.404 | 1,241,069 | -0.03(-0.57%) |
Dec 21, 2004 | 5.489 | 5.544 | 5.419 | 5.435 | 2,355,300 | -0.06(-1.13%) |
Dec 20, 2004 | 5.622 | 5.622 | 5.450 | 5.497 | 1,754,452 | -0.03(-0.56%) |
Dec 17, 2004 | 5.497 | 5.614 | 5.466 | 5.528 | 1,222,858 | +0.07(+1.29%) |
Dec 16, 2004 | 5.630 | 5.661 | 5.435 | 5.458 | 1,909,890 | -0.17(-3.05%) |
Dec 15, 2004 | 5.653 | 5.848 | 5.583 | 5.630 | 2,056,607 | +0.05(+0.98%) |
Dec 14, 2004 | 5.575 | 5.598 | 5.497 | 5.575 | 1,180,792 | -0.07(-1.24%) |
Dec 13, 2004 | 5.567 | 5.661 | 5.513 | 5.645 | 1,184,511 | +0.11(+1.97%) |
Dec 10, 2004 | 5.606 | 5.754 | 5.536 | 5.536 | 1,425,235 | -0.19(-3.40%) |
Dec 09, 2004 | 5.559 | 5.840 | 5.520 | 5.731 | 2,689,775 | +0.09(+1.66%) |
Dec 08, 2004 | 5.294 | 5.637 | 5.263 | 5.637 | 3,126,079 | -0.02(-0.28%) |
Dec 07, 2004 | 5.832 | 5.903 | 5.637 | 5.653 | 2,418,655 | -0.27(-4.61%) |
Dec 06, 2004 | 5.856 | 6.004 | 5.747 | 5.926 | 2,013,387 | +0.00(+0.00%) |
Dec 03, 2004 | 5.630 | 6.035 | 5.630 | 5.926 | 3,691,146 | +0.22(+3.83%) |
Dec 02, 2004 | 6.129 | 6.191 | 5.669 | 5.708 | 3,954,571 | -0.40(-6.51%) |
Dec 01, 2004 | 6.191 | 6.269 | 6.090 | 6.105 | 1,642,618 | -0.08(-1.26%) |
Nov 30, 2004 | 6.277 | 6.308 | 5.981 | 6.183 | 3,466,581 | -0.13(-2.10%) |
Nov 29, 2004 | 6.386 | 6.456 | 6.316 | 6.316 | 2,501,376 | -0.13(-2.06%) |
Nov 26, 2004 | 6.355 | 6.464 | 6.316 | 6.448 | 987,520 | +0.17(+2.73%) |
Nov 24, 2004 | 6.394 | 6.441 | 6.253 | 6.277 | 1,599,526 | -0.08(-1.23%) |
Nov 23, 2004 | 6.464 | 6.464 | 6.222 | 6.355 | 2,681,823 | -0.11(-1.69%) |
Nov 22, 2004 | 6.511 | 6.511 | 6.402 | 6.464 | 1,810,112 | -0.01(-0.12%) |
Nov 19, 2004 | 6.324 | 6.550 | 6.324 | 6.472 | 2,709,782 | +0.15(+2.34%) |
Nov 18, 2004 | 6.316 | 6.355 | 6.214 | 6.324 | 1,855,897 | -0.09(-1.46%) |
Nov 17, 2004 | 6.558 | 6.558 | 6.394 | 6.417 | 3,373,601 | +0.00(+0.00%) |
Nov 16, 2004 | 6.261 | 6.495 | 6.261 | 6.417 | 2,390,056 | +0.23(+3.78%) |
Nov 15, 2004 | 6.448 | 6.472 | 6.160 | 6.183 | 2,575,376 | -0.34(-5.26%) |
Nov 12, 2004 | 6.300 | 6.534 | 6.253 | 6.526 | 2,599,231 | +0.27(+4.36%) |
Nov 11, 2004 | 6.261 | 6.316 | 6.207 | 6.253 | 1,444,088 | -0.07(-1.11%) |
Nov 10, 2004 | 6.238 | 6.347 | 6.136 | 6.324 | 3,301,268 | -0.04(-0.61%) |
Nov 09, 2004 | 6.230 | 6.526 | 6.230 | 6.363 | 4,871,810 | +0.10(+1.62%) |
Nov 08, 2004 | 6.160 | 6.370 | 6.144 | 6.261 | 2,937,040 | -0.05(-0.74%) |
Nov 05, 2004 | 5.848 | 6.324 | 5.848 | 6.308 | 4,460,899 | +0.34(+5.61%) |
Nov 04, 2004 | 5.864 | 6.059 | 5.864 | 5.973 | 5,503,952 | +0.34(+5.95%) |
Nov 03, 2004 | 5.536 | 5.637 | 5.489 | 5.637 | 2,317,723 | +0.26(+4.78%) |
Nov 02, 2004 | 5.458 | 5.458 | 5.271 | 5.380 | 2,175,879 | -0.09(-1.71%) |
Nov 01, 2004 | 5.801 | 5.801 | 5.466 | 5.474 | 3,724,491 | -0.33(-5.65%) |
Oct 29, 2004 | 5.676 | 5.856 | 5.637 | 5.801 | 2,101,751 | +0.23(+4.20%) |
Oct 28, 2004 | 5.583 | 5.754 | 5.559 | 5.567 | 1,786,129 | -0.02(-0.42%) |
Oct 27, 2004 | 5.879 | 5.887 | 5.591 | 5.591 | 1,921,945 | -0.26(-4.40%) |
Oct 26, 2004 | 5.848 | 5.871 | 5.622 | 5.848 | 2,141,124 | -0.09(-1.45%) |
Oct 25, 2004 | 5.848 | 5.942 | 5.801 | 5.934 | 2,864,450 | +0.21(+3.68%) |
Oct 22, 2004 | 5.622 | 5.786 | 5.622 | 5.723 | 2,075,075 | +0.05(+0.96%) |
Oct 21, 2004 | 5.583 | 5.731 | 5.536 | 5.669 | 2,353,120 | +0.05(+0.97%) |
Oct 20, 2004 | 5.458 | 5.637 | 5.419 | 5.614 | 3,324,353 | +0.28(+5.26%) |
Oct 19, 2004 | 5.294 | 5.380 | 5.248 | 5.333 | 2,107,522 | +0.07(+1.33%) |
Oct 18, 2004 | 5.255 | 5.341 | 5.193 | 5.263 | 2,721,068 | +0.05(+0.90%) |
Oct 15, 2004 | 5.123 | 5.224 | 5.123 | 5.216 | 1,674,167 | +0.14(+2.76%) |
Oct 14, 2004 | 5.115 | 5.201 | 5.068 | 5.076 | 2,091,619 | +0.00(+0.00%) |
Oct 13, 2004 | 5.068 | 5.146 | 4.975 | 5.076 | 3,005,910 | -0.07(-1.36%) |
Oct 12, 2004 | 5.170 | 5.224 | 5.146 | 5.146 | 1,543,994 | -0.12(-2.37%) |
Oct 11, 2004 | 5.302 | 5.333 | 5.076 | 5.271 | 2,630,395 | -0.16(-3.01%) |
Oct 08, 2004 | 5.396 | 5.513 | 5.388 | 5.435 | 3,312,169 | +0.14(+2.65%) |
Oct 07, 2004 | 5.263 | 5.372 | 5.263 | 5.294 | 2,586,662 | -0.02(-0.44%) |
Oct 06, 2004 | 5.224 | 5.341 | 5.209 | 5.318 | 3,114,922 | +0.07(+1.34%) |
Oct 05, 2004 | 5.060 | 5.271 | 5.021 | 5.248 | 3,634,332 | +0.23(+4.50%) |
Oct 04, 2004 | 5.014 | 5.060 | 4.936 | 5.021 | 2,203,325 | -0.13(-2.57%) |
Oct 01, 2004 | 5.263 | 5.263 | 5.115 | 5.154 | 1,672,757 | -0.13(-2.51%) |
Sep 30, 2004 | 5.177 | 5.357 | 5.170 | 5.287 | 3,287,545 | +0.16(+3.20%) |
Sep 29, 2004 | 5.177 | 5.177 | 5.029 | 5.123 | 1,790,490 | -0.02(-0.45%) |
Sep 28, 2004 | 5.053 | 5.177 | 5.053 | 5.146 | 2,471,622 | +0.16(+3.29%) |
Sep 27, 2004 | 4.920 | 4.998 | 4.897 | 4.982 | 1,651,980 | +0.08(+1.59%) |
Sep 24, 2004 | 4.951 | 4.982 | 4.850 | 4.905 | 1,588,497 | +0.00(+0.00%) |
Sep 23, 2004 | 4.928 | 5.029 | 4.905 | 4.905 | 2,401,598 | +0.06(+1.29%) |
Sep 22, 2004 | 4.827 | 4.905 | 4.756 | 4.842 | 2,169,595 | +0.01(+0.16%) |
Sep 21, 2004 | 4.647 | 4.905 | 4.647 | 4.834 | 2,773,906 | +0.25(+5.44%) |
Sep 20, 2004 | 4.577 | 4.678 | 4.569 | 4.585 | 963,666 | -0.02(-0.34%) |
Sep 17, 2004 | 4.632 | 4.655 | 4.546 | 4.600 | 1,533,863 | -0.03(-0.67%) |
Sep 16, 2004 | 4.593 | 4.686 | 4.577 | 4.632 | 788,349 | +0.02(+0.51%) |
Sep 15, 2004 | 4.663 | 4.686 | 4.593 | 4.608 | 1,114,615 | -0.09(-1.83%) |
Sep 14, 2004 | 4.717 | 4.749 | 4.663 | 4.694 | 1,155,270 | +0.01(+0.17%) |
Sep 13, 2004 | 4.530 | 4.686 | 4.515 | 4.686 | 1,072,036 | +0.09(+2.04%) |
Sep 10, 2004 | 4.678 | 4.749 | 4.577 | 4.593 | 1,250,431 | -0.04(-0.84%) |
Sep 09, 2004 | 4.491 | 4.647 | 4.491 | 4.632 | 916,470 | +0.08(+1.71%) |
Sep 08, 2004 | 4.468 | 4.600 | 4.444 | 4.554 | 859,784 | -0.01(-0.17%) |
Sep 07, 2004 | 4.522 | 4.561 | 4.460 | 4.561 | 1,066,393 | -0.02(-0.51%) |
Sep 03, 2004 | 4.678 | 4.678 | 4.538 | 4.585 | 1,794,722 | -0.19(-4.08%) |
Sep 02, 2004 | 4.780 | 4.788 | 4.725 | 4.780 | 856,449 | +0.00(+0.00%) |
Sep 01, 2004 | 4.788 | 4.795 | 4.686 | 4.780 | 1,964,268 | -0.01(-0.16%) |
Aug 31, 2004 | 4.632 | 4.803 | 4.624 | 4.788 | 1,330,587 | +0.16(+3.37%) |
Aug 30, 2004 | 4.803 | 4.803 | 4.632 | 4.632 | 982,005 | -0.08(-1.66%) |
Aug 27, 2004 | 4.694 | 4.741 | 4.632 | 4.710 | 1,138,726 | +0.02(+0.50%) |
Aug 26, 2004 | 4.749 | 4.749 | 4.647 | 4.686 | 1,148,601 | -0.06(-1.31%) |
Aug 25, 2004 | 4.593 | 4.795 | 4.593 | 4.749 | 1,590,292 | +0.22(+4.82%) |
Aug 24, 2004 | 4.561 | 4.600 | 4.491 | 4.530 | 1,038,820 | -0.08(-1.69%) |
Aug 23, 2004 | 4.671 | 4.671 | 4.585 | 4.608 | 1,564,001 | -0.23(-4.68%) |
Aug 20, 2004 | 4.569 | 5.388 | 4.522 | 4.834 | 3,956,238 | +0.27(+5.98%) |
Aug 19, 2004 | 4.444 | 4.577 | 4.366 | 4.561 | 3,372,446 | +0.23(+5.22%) |
Aug 18, 2004 | 4.296 | 4.421 | 4.265 | 4.335 | 1,620,559 | +0.04(+0.91%) |
Aug 17, 2004 | 4.164 | 4.320 | 4.148 | 4.296 | 1,833,325 | +0.12(+2.80%) |
Aug 16, 2004 | 4.094 | 4.195 | 4.062 | 4.179 | 1,581,443 | +0.12(+3.08%) |
Aug 13, 2004 | 3.992 | 4.070 | 3.977 | 4.055 | 1,408,435 | +0.12(+2.97%) |
Aug 12, 2004 | 4.023 | 4.039 | 3.922 | 3.938 | 1,552,715 | -0.09(-2.13%) |
Aug 11, 2004 | 4.047 | 4.062 | 3.977 | 4.023 | 776,293 | -0.10(-2.46%) |
Aug 10, 2004 | 4.117 | 4.203 | 4.078 | 4.125 | 1,145,267 | +0.03(+0.76%) |
Aug 09, 2004 | 4.101 | 4.109 | 4.047 | 4.094 | 525,053 | -0.03(-0.76%) |
Aug 06, 2004 | 4.070 | 4.148 | 4.055 | 4.125 | 1,215,804 | +0.15(+3.73%) |
Aug 05, 2004 | 4.062 | 4.109 | 3.961 | 3.977 | 985,853 | -0.10(-2.49%) |
Aug 04, 2004 | 4.164 | 4.211 | 4.062 | 4.078 | 1,116,539 | -0.12(-2.79%) |
Aug 03, 2004 | 4.109 | 4.281 | 4.109 | 4.195 | 911,981 | +0.11(+2.67%) |
Aug 02, 2004 | 4.148 | 4.187 | 4.086 | 4.086 | 432,328 | -0.05(-1.32%) |
Jul 30, 2004 | 4.187 | 4.250 | 4.140 | 4.140 | 831,312 | +0.01(+0.19%) |
Jul 29, 2004 | 4.039 | 4.148 | 4.031 | 4.133 | 859,399 | +0.04(+0.95%) |
Jul 28, 2004 | 4.055 | 4.148 | 4.016 | 4.094 | 1,127,440 | +0.04(+0.96%) |
Jul 27, 2004 | 4.101 | 4.140 | 3.945 | 4.055 | 1,373,294 | -0.03(-0.76%) |
Jul 26, 2004 | 4.179 | 4.218 | 4.055 | 4.086 | 1,069,215 | -0.09(-2.24%) |
Jul 23, 2004 | 4.281 | 4.296 | 4.140 | 4.179 | 1,689,173 | -0.16(-3.60%) |
Jul 22, 2004 | 4.289 | 4.359 | 4.289 | 4.335 | 717,427 | +0.02(+0.54%) |
Jul 21, 2004 | 4.359 | 4.382 | 4.273 | 4.312 | 981,364 | -0.11(-2.47%) |
Jul 20, 2004 | 4.452 | 4.460 | 4.359 | 4.421 | 1,128,338 | -0.09(-1.90%) |
Jul 19, 2004 | 4.460 | 4.561 | 4.405 | 4.507 | 1,807,162 | +0.05(+1.05%) |
Jul 16, 2004 | 4.390 | 4.546 | 4.390 | 4.460 | 1,057,544 | +0.07(+1.60%) |
Jul 15, 2004 | 4.390 | 4.468 | 4.359 | 4.390 | 1,045,104 | -0.01(-0.18%) |
Jul 14, 2004 | 4.530 | 4.554 | 4.398 | 4.398 | 1,626,843 | -0.06(-1.40%) |
Jul 13, 2004 | 4.616 | 4.678 | 4.444 | 4.460 | 2,092,261 | -0.28(-5.92%) |
Jul 12, 2004 | 4.600 | 4.788 | 4.522 | 4.741 | 1,503,724 | +0.14(+3.05%) |
Jul 09, 2004 | 4.639 | 4.639 | 4.530 | 4.600 | 924,421 | -0.05(-1.01%) |
Jul 08, 2004 | 4.639 | 4.655 | 4.554 | 4.647 | 1,462,684 | +0.09(+2.05%) |
Jul 07, 2004 | 4.452 | 4.577 | 4.405 | 4.554 | 1,280,955 | +0.19(+4.29%) |
Jul 06, 2004 | 4.405 | 4.405 | 4.273 | 4.366 | 705,756 | -0.02(-0.53%) |
Jul 02, 2004 | 4.359 | 4.444 | 4.343 | 4.390 | 617,264 | +0.08(+1.81%) |
Jul 01, 2004 | 4.382 | 4.382 | 4.273 | 4.312 | 924,421 | -0.02(-0.54%) |
Jun 30, 2004 | 4.273 | 4.366 | 4.265 | 4.335 | 1,082,296 | +0.11(+2.58%) |
Jun 29, 2004 | 4.289 | 4.289 | 4.156 | 4.226 | 1,286,085 | -0.06(-1.45%) |
Jun 28, 2004 | 4.515 | 4.593 | 4.281 | 4.289 | 1,265,308 | -0.20(-4.51%) |
Jun 25, 2004 | 4.491 | 4.515 | 4.444 | 4.491 | 984,442 | -0.01(-0.17%) |
Jun 24, 2004 | 4.390 | 4.515 | 4.390 | 4.499 | 1,450,629 | +0.19(+4.34%) |
Jun 23, 2004 | 4.320 | 4.359 | 4.273 | 4.312 | 793,222 | -0.01(-0.18%) |
Jun 22, 2004 | 4.289 | 4.343 | 4.273 | 4.320 | 1,557,461 | +0.03(+0.73%) |
Jun 21, 2004 | 4.421 | 4.460 | 4.265 | 4.289 | 849,780 | -0.11(-2.48%) |
Jun 18, 2004 | 4.304 | 4.421 | 4.304 | 4.398 | 2,715,681 | +0.20(+4.83%) |
Jun 17, 2004 | 4.296 | 4.359 | 4.195 | 4.195 | 1,208,879 | -0.05(-1.28%) |
Jun 16, 2004 | 4.148 | 4.265 | 4.109 | 4.250 | 871,967 | +0.05(+1.11%) |
Jun 15, 2004 | 4.101 | 4.218 | 4.101 | 4.203 | 1,469,097 | +0.11(+2.67%) |
Jun 14, 2004 | 4.242 | 4.242 | 4.062 | 4.094 | 1,608,504 | -0.22(-5.06%) |
Jun 10, 2004 | 4.359 | 4.398 | 4.312 | 4.312 | 1,151,936 | -0.02(-0.36%) |
Jun 09, 2004 | 4.444 | 4.444 | 4.296 | 4.328 | 2,115,859 | -0.15(-3.31%) |
Jun 08, 2004 | 4.593 | 4.593 | 4.452 | 4.476 | 1,008,168 | -0.09(-2.05%) |
Jun 07, 2004 | 4.600 | 4.663 | 4.561 | 4.569 | 1,117,950 | +0.05(+1.21%) |
Jun 04, 2004 | 4.413 | 4.554 | 4.413 | 4.515 | 993,420 | +0.10(+2.30%) |
Jun 03, 2004 | 4.444 | 4.522 | 4.405 | 4.413 | 1,009,579 | -0.08(-1.74%) |
Jun 02, 2004 | 4.600 | 4.639 | 4.413 | 4.491 | 1,239,274 | -0.12(-2.54%) |
Jun 01, 2004 | 4.850 | 4.858 | 4.530 | 4.608 | 1,380,861 | -0.19(-3.90%) |
May 28, 2004 | 4.803 | 4.827 | 4.749 | 4.795 | 886,203 | -0.04(-0.81%) |
May 27, 2004 | 4.749 | 4.850 | 4.741 | 4.834 | 2,026,084 | +0.18(+3.85%) |
May 26, 2004 | 4.756 | 4.811 | 4.608 | 4.655 | 1,608,504 | -0.06(-1.32%) |
May 25, 2004 | 4.780 | 4.803 | 4.632 | 4.717 | 1,911,301 | -0.06(-1.31%) |
May 24, 2004 | 4.585 | 4.780 | 4.522 | 4.780 | 1,371,755 | +0.19(+4.25%) |
May 21, 2004 | 4.624 | 4.671 | 4.569 | 4.585 | 1,458,965 | +0.02(+0.34%) |
May 20, 2004 | 4.546 | 4.569 | 4.468 | 4.569 | 922,113 | +0.02(+0.51%) |
May 19, 2004 | 4.585 | 4.585 | 4.491 | 4.546 | 1,934,257 | +0.10(+2.28%) |
May 18, 2004 | 4.405 | 4.444 | 4.304 | 4.444 | 1,366,625 | +0.02(+0.35%) |
May 17, 2004 | 4.561 | 4.600 | 4.429 | 4.429 | 3,232,783 | +0.09(+1.97%) |
May 14, 2004 | 4.218 | 4.382 | 4.218 | 4.343 | 1,775,998 | +0.15(+3.53%) |
May 13, 2004 | 4.125 | 4.195 | 4.070 | 4.195 | 1,431,135 | +0.05(+1.32%) |
May 12, 2004 | 4.328 | 4.413 | 4.140 | 4.140 | 2,208,839 | -0.05(-1.30%) |
May 11, 2004 | 4.039 | 4.203 | 4.000 | 4.195 | 2,354,018 | +0.19(+4.67%) |
May 10, 2004 | 3.743 | 4.016 | 3.735 | 4.008 | 3,135,826 | +0.06(+1.58%) |
May 07, 2004 | 4.117 | 4.140 | 3.930 | 3.945 | 2,764,544 | -0.21(-5.07%) |
May 06, 2004 | 4.335 | 4.405 | 4.156 | 4.156 | 2,700,035 | -0.23(-5.33%) |
May 05, 2004 | 4.616 | 4.616 | 4.390 | 4.390 | 1,717,644 | -0.19(-4.25%) |
May 04, 2004 | 4.398 | 4.585 | 4.382 | 4.585 | 1,952,469 | +0.34(+7.89%) |