Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.319 | 6.389 | 6.267 | 6.378 | 6,297,069 | -0.02(-0.28%) |
Apr 28, 2005 | 6.418 | 6.486 | 6.376 | 6.396 | 7,250,501 | -0.11(-1.65%) |
Apr 27, 2005 | 6.506 | 6.533 | 6.438 | 6.503 | 4,714,519 | -0.02(-0.37%) |
Apr 26, 2005 | 6.552 | 6.655 | 6.528 | 6.528 | 6,993,921 | -0.02(-0.33%) |
Apr 25, 2005 | 6.507 | 6.558 | 6.488 | 6.549 | 7,220,315 | +0.05(+0.75%) |
Apr 22, 2005 | 6.403 | 6.518 | 6.386 | 6.501 | 9,781,329 | +0.09(+1.44%) |
Apr 21, 2005 | 6.588 | 6.664 | 6.338 | 6.408 | 19,317,490 | -0.29(-4.30%) |
Apr 20, 2005 | 6.820 | 6.828 | 6.691 | 6.696 | 6,646,047 | -0.12(-1.81%) |
Apr 19, 2005 | 6.795 | 6.847 | 6.790 | 6.820 | 4,262,099 | +0.06(+0.82%) |
Apr 18, 2005 | 6.814 | 6.816 | 6.704 | 6.764 | 5,047,300 | -0.06(-0.82%) |
Apr 15, 2005 | 6.847 | 6.899 | 6.793 | 6.820 | 6,793,663 | -0.06(-0.89%) |
Apr 14, 2005 | 6.866 | 6.911 | 6.832 | 6.881 | 7,529,536 | -0.01(-0.18%) |
Apr 13, 2005 | 6.961 | 6.987 | 6.871 | 6.893 | 4,811,703 | -0.07(-0.98%) |
Apr 12, 2005 | 6.799 | 6.998 | 6.789 | 6.961 | 4,552,546 | +0.12(+1.83%) |
Apr 11, 2005 | 6.877 | 6.877 | 6.771 | 6.836 | 5,122,764 | -0.04(-0.59%) |
Apr 08, 2005 | 6.937 | 6.971 | 6.873 | 6.877 | 4,229,704 | -0.12(-1.71%) |
Apr 07, 2005 | 7.018 | 7.037 | 6.965 | 6.996 | 4,467,142 | -0.01(-0.21%) |
Apr 06, 2005 | 6.995 | 7.048 | 6.981 | 7.011 | 4,127,366 | +0.02(+0.23%) |
Apr 05, 2005 | 6.961 | 7.048 | 6.961 | 6.995 | 4,209,089 | +0.01(+0.08%) |
Apr 04, 2005 | 6.922 | 6.996 | 6.885 | 6.990 | 4,005,519 | +0.04(+0.51%) |
Apr 01, 2005 | 7.009 | 7.101 | 6.919 | 6.954 | 7,717,646 | -0.08(-1.18%) |
Mar 31, 2005 | 7.029 | 7.068 | 6.969 | 7.037 | 7,395,540 | -0.16(-2.25%) |
Mar 30, 2005 | 7.102 | 7.199 | 7.086 | 7.199 | 4,341,613 | +0.05(+0.65%) |
Mar 29, 2005 | 7.199 | 7.229 | 7.129 | 7.153 | 7,312,345 | -0.07(-1.00%) |
Mar 28, 2005 | 7.120 | 7.275 | 7.120 | 7.225 | 8,980,667 | +0.12(+1.66%) |
Mar 24, 2005 | 6.961 | 7.121 | 6.913 | 7.106 | 9,127,547 | +0.23(+3.40%) |
Mar 23, 2005 | 6.947 | 6.952 | 6.851 | 6.873 | 5,083,007 | -0.05(-0.75%) |
Mar 22, 2005 | 6.927 | 7.005 | 6.894 | 6.924 | 5,828,451 | +0.00(+0.06%) |
Mar 21, 2005 | 6.827 | 6.924 | 6.784 | 6.920 | 3,752,988 | +0.07(+0.99%) |
Mar 18, 2005 | 6.846 | 6.877 | 6.797 | 6.852 | 6,231,543 | -0.01(-0.20%) |
Mar 17, 2005 | 6.964 | 6.964 | 6.837 | 6.866 | 5,177,246 | -0.10(-1.40%) |
Mar 16, 2005 | 6.981 | 7.007 | 6.926 | 6.964 | 5,500,824 | -0.05(-0.74%) |
Mar 15, 2005 | 7.005 | 7.043 | 6.972 | 7.015 | 6,494,749 | +0.02(+0.29%) |
Mar 14, 2005 | 6.904 | 7.006 | 6.870 | 6.995 | 6,109,695 | +0.10(+1.38%) |
Mar 11, 2005 | 6.795 | 6.907 | 6.784 | 6.900 | 4,390,573 | +0.10(+1.44%) |
Mar 10, 2005 | 6.840 | 6.873 | 6.771 | 6.802 | 4,706,420 | -0.02(-0.30%) |
Mar 09, 2005 | 6.907 | 6.908 | 6.797 | 6.822 | 4,971,099 | -0.11(-1.63%) |
Mar 08, 2005 | 6.954 | 6.966 | 6.866 | 6.935 | 4,643,840 | -0.03(-0.45%) |
Mar 07, 2005 | 6.805 | 7.026 | 6.805 | 6.966 | 6,240,746 | +0.17(+2.44%) |
Mar 04, 2005 | 6.812 | 6.828 | 6.730 | 6.801 | 5,935,942 | +0.02(+0.34%) |
Mar 03, 2005 | 6.805 | 6.885 | 6.730 | 6.778 | 6,156,079 | -0.02(-0.34%) |
Mar 02, 2005 | 6.699 | 6.866 | 6.699 | 6.801 | 6,676,969 | +0.11(+1.64%) |
Mar 01, 2005 | 6.624 | 6.711 | 6.613 | 6.691 | 5,132,335 | +0.07(+0.98%) |
Feb 28, 2005 | 6.640 | 6.676 | 6.585 | 6.626 | 3,587,702 | -0.01(-0.22%) |
Feb 25, 2005 | 6.554 | 6.664 | 6.549 | 6.640 | 5,145,956 | +0.10(+1.49%) |
Feb 24, 2005 | 6.350 | 6.548 | 6.350 | 6.543 | 6,301,486 | +0.11(+1.75%) |
Feb 23, 2005 | 6.423 | 6.454 | 6.407 | 6.430 | 3,348,792 | +0.01(+0.13%) |
Feb 22, 2005 | 6.465 | 6.498 | 6.391 | 6.422 | 3,856,430 | -0.12(-1.89%) |
Feb 18, 2005 | 6.520 | 6.583 | 6.520 | 6.545 | 4,566,534 | +0.01(+0.23%) |
Feb 17, 2005 | 6.522 | 6.537 | 6.479 | 6.530 | 8,191,785 | +0.01(+0.15%) |
Feb 16, 2005 | 6.529 | 6.567 | 6.494 | 6.521 | 7,975,330 | -0.01(-0.12%) |
Feb 15, 2005 | 6.465 | 6.532 | 6.431 | 6.529 | 4,404,929 | +0.04(+0.63%) |
Feb 14, 2005 | 6.391 | 6.529 | 6.377 | 6.488 | 4,480,026 | +0.11(+1.68%) |
Feb 11, 2005 | 6.268 | 6.430 | 6.262 | 6.381 | 4,942,753 | +0.09(+1.36%) |
Feb 10, 2005 | 6.210 | 6.313 | 6.168 | 6.295 | 4,768,264 | +0.13(+2.07%) |
Feb 09, 2005 | 6.241 | 6.266 | 6.162 | 6.168 | 3,772,498 | -0.12(-1.84%) |
Feb 08, 2005 | 6.291 | 6.319 | 6.279 | 6.283 | 3,663,903 | -0.01(-0.11%) |
Feb 07, 2005 | 6.290 | 6.319 | 6.259 | 6.290 | 2,825,692 | -0.01(-0.19%) |
Feb 04, 2005 | 6.241 | 6.312 | 6.196 | 6.302 | 5,186,817 | +0.03(+0.48%) |
Feb 03, 2005 | 6.207 | 6.301 | 6.188 | 6.272 | 3,526,594 | +0.08(+1.23%) |
Feb 02, 2005 | 6.234 | 6.263 | 6.165 | 6.196 | 5,282,897 | -0.03(-0.48%) |
Feb 01, 2005 | 6.268 | 6.290 | 6.175 | 6.226 | 5,184,609 | -0.07(-1.10%) |
Jan 31, 2005 | 6.160 | 6.316 | 6.160 | 6.295 | 4,023,925 | +0.17(+2.73%) |
Jan 28, 2005 | 6.119 | 6.160 | 6.081 | 6.128 | 4,647,889 | -0.02(-0.40%) |
Jan 27, 2005 | 6.173 | 6.219 | 6.143 | 6.153 | 4,674,025 | -0.06(-0.94%) |
Jan 26, 2005 | 6.183 | 6.243 | 6.181 | 6.211 | 5,426,096 | +0.02(+0.33%) |
Jan 25, 2005 | 6.180 | 6.217 | 6.147 | 6.191 | 4,042,331 | +0.01(+0.22%) |
Jan 24, 2005 | 6.173 | 6.221 | 6.164 | 6.177 | 3,004,599 | -0.01(-0.09%) |
Jan 21, 2005 | 6.200 | 6.251 | 6.183 | 6.183 | 3,173,198 | -0.02(-0.28%) |
Jan 20, 2005 | 6.184 | 6.255 | 6.183 | 6.200 | 3,655,068 | -0.03(-0.50%) |
Jan 19, 2005 | 6.173 | 6.286 | 6.171 | 6.232 | 3,339,957 | +0.05(+0.81%) |
Jan 18, 2005 | 6.085 | 6.232 | 6.077 | 6.181 | 5,853,852 | +0.04(+0.73%) |
Jan 14, 2005 | 6.183 | 6.190 | 6.118 | 6.137 | 5,546,471 | -0.03(-0.44%) |
Jan 13, 2005 | 6.253 | 6.256 | 6.154 | 6.164 | 3,453,338 | -0.09(-1.43%) |
Jan 12, 2005 | 6.293 | 6.315 | 6.219 | 6.253 | 3,910,175 | -0.06(-1.01%) |
Jan 11, 2005 | 6.251 | 6.343 | 6.243 | 6.317 | 2,969,628 | +0.02(+0.32%) |
Jan 10, 2005 | 6.268 | 6.344 | 6.215 | 6.297 | 2,789,617 | +0.00(+0.02%) |
Jan 07, 2005 | 6.325 | 6.344 | 6.255 | 6.295 | 2,677,340 | -0.04(-0.56%) |
Jan 06, 2005 | 6.222 | 6.346 | 6.221 | 6.331 | 2,385,052 | +0.07(+1.13%) |
Jan 05, 2005 | 6.286 | 6.328 | 6.237 | 6.260 | 2,814,281 | -0.01(-0.24%) |
Jan 04, 2005 | 6.357 | 6.396 | 6.275 | 6.275 | 4,272,406 | -0.08(-1.32%) |
Jan 03, 2005 | 6.408 | 6.434 | 6.342 | 6.359 | 4,309,954 | -0.05(-0.76%) |
Dec 31, 2004 | 6.397 | 6.448 | 6.392 | 6.408 | 2,014,723 | +0.00(+0.02%) |
Dec 30, 2004 | 6.397 | 6.427 | 6.386 | 6.407 | 2,525,674 | +0.00(+0.04%) |
Dec 29, 2004 | 6.370 | 6.420 | 6.370 | 6.404 | 2,490,335 | +0.02(+0.32%) |
Dec 28, 2004 | 6.286 | 6.407 | 6.286 | 6.384 | 3,039,570 | +0.09(+1.49%) |
Dec 27, 2004 | 6.302 | 6.350 | 6.260 | 6.290 | 1,483,893 | +0.01(+0.09%) |
Dec 23, 2004 | 6.267 | 6.298 | 6.240 | 6.285 | 2,133,626 | +0.02(+0.30%) |
Dec 22, 2004 | 6.295 | 6.328 | 6.245 | 6.266 | 5,300,935 | -0.05(-0.80%) |
Dec 21, 2004 | 6.306 | 6.343 | 6.255 | 6.316 | 5,495,670 | +0.02(+0.32%) |
Dec 20, 2004 | 6.308 | 6.331 | 6.268 | 6.295 | 4,254,000 | +0.00(+0.04%) |
Dec 17, 2004 | 6.255 | 6.335 | 6.248 | 6.293 | 5,914,960 | +0.00(+0.04%) |
Dec 16, 2004 | 6.262 | 6.334 | 6.252 | 6.290 | 3,387,444 | +0.01(+0.15%) |
Dec 15, 2004 | 6.264 | 6.350 | 6.264 | 6.281 | 4,230,808 | +0.01(+0.19%) |
Dec 14, 2004 | 6.262 | 6.301 | 6.240 | 6.268 | 4,200,623 | -0.00(-0.06%) |
Dec 13, 2004 | 6.232 | 6.297 | 6.221 | 6.272 | 4,020,980 | +0.04(+0.70%) |
Dec 10, 2004 | 6.347 | 6.347 | 6.186 | 6.229 | 3,670,529 | -0.01(-0.09%) |
Dec 09, 2004 | 6.194 | 6.245 | 6.161 | 6.234 | 5,962,815 | +0.01(+0.24%) |
Dec 08, 2004 | 6.267 | 6.268 | 6.149 | 6.219 | 11,656,903 | -0.05(-0.76%) |
Dec 07, 2004 | 6.301 | 6.373 | 6.266 | 6.267 | 7,901,338 | -0.03(-0.52%) |
Dec 06, 2004 | 6.327 | 6.339 | 6.251 | 6.300 | 4,383,578 | -0.03(-0.43%) |
Dec 03, 2004 | 6.289 | 6.342 | 6.279 | 6.327 | 7,486,834 | +0.02(+0.28%) |
Dec 02, 2004 | 6.268 | 6.321 | 6.209 | 6.309 | 6,755,747 | -0.07(-1.06%) |
Dec 01, 2004 | 6.214 | 6.380 | 6.211 | 6.377 | 4,497,696 | +0.21(+3.41%) |
Nov 30, 2004 | 6.173 | 6.202 | 6.160 | 6.166 | 4,445,423 | -0.03(-0.46%) |
Nov 29, 2004 | 6.245 | 6.255 | 6.126 | 6.195 | 5,070,491 | -0.02(-0.39%) |
Nov 26, 2004 | 6.230 | 6.248 | 6.195 | 6.219 | 1,307,564 | +0.00(+0.07%) |
Nov 24, 2004 | 6.200 | 6.266 | 6.200 | 6.215 | 3,726,851 | +0.03(+0.53%) |
Nov 23, 2004 | 6.084 | 6.187 | 6.071 | 6.183 | 5,779,123 | +0.15(+2.45%) |
Nov 22, 2004 | 5.949 | 6.035 | 5.927 | 6.035 | 2,783,727 | +0.10(+1.60%) |
Nov 19, 2004 | 5.976 | 5.983 | 5.918 | 5.940 | 2,711,207 | -0.06(-0.95%) |
Nov 18, 2004 | 5.991 | 6.027 | 5.898 | 5.997 | 4,414,501 | +0.03(+0.57%) |
Nov 17, 2004 | 6.024 | 6.107 | 5.957 | 5.963 | 3,547,577 | -0.05(-0.84%) |
Nov 16, 2004 | 6.065 | 6.069 | 5.991 | 6.013 | 3,307,194 | -0.07(-1.23%) |
Nov 15, 2004 | 6.029 | 6.123 | 5.957 | 6.088 | 6,798,817 | -0.02(-0.29%) |
Nov 12, 2004 | 6.177 | 6.183 | 6.097 | 6.105 | 5,275,534 | -0.09(-1.47%) |
Nov 11, 2004 | 6.187 | 6.226 | 6.113 | 6.196 | 3,585,125 | +0.01(+0.15%) |
Nov 10, 2004 | 6.127 | 6.247 | 6.127 | 6.187 | 3,784,278 | +0.07(+1.20%) |
Nov 09, 2004 | 6.146 | 6.165 | 6.080 | 6.113 | 5,063,865 | -0.05(-0.77%) |
Nov 08, 2004 | 6.248 | 6.249 | 6.146 | 6.161 | 6,790,350 | -0.09(-1.39%) |
Nov 05, 2004 | 6.213 | 6.271 | 6.168 | 6.248 | 6,024,291 | +0.04(+0.61%) |
Nov 04, 2004 | 5.990 | 6.259 | 5.984 | 6.210 | 7,852,378 | +0.20(+3.35%) |
Nov 03, 2004 | 5.933 | 6.009 | 5.908 | 6.009 | 6,517,941 | +0.12(+2.01%) |
Nov 02, 2004 | 5.919 | 5.959 | 5.873 | 5.891 | 4,314,372 | -0.02(-0.41%) |
Nov 01, 2004 | 5.899 | 5.927 | 5.874 | 5.915 | 4,212,402 | +0.01(+0.11%) |
Oct 29, 2004 | 5.881 | 5.929 | 5.858 | 5.908 | 4,258,786 | -0.00(-0.05%) |
Oct 28, 2004 | 5.912 | 5.933 | 5.846 | 5.911 | 3,840,969 | -0.00(-0.02%) |
Oct 27, 2004 | 5.892 | 5.917 | 5.835 | 5.912 | 3,221,422 | +0.03(+0.46%) |
Oct 26, 2004 | 5.779 | 5.889 | 5.773 | 5.885 | 4,924,716 | +0.11(+1.88%) |
Oct 25, 2004 | 5.823 | 5.831 | 5.763 | 5.777 | 3,429,042 | -0.05(-0.79%) |
Oct 22, 2004 | 5.908 | 5.912 | 5.815 | 5.823 | 3,152,215 | -0.09(-1.45%) |
Oct 21, 2004 | 5.864 | 5.960 | 5.850 | 5.908 | 6,629,850 | +0.00(+0.05%) |
Oct 20, 2004 | 5.866 | 5.911 | 5.770 | 5.906 | 5,710,653 | +0.03(+0.51%) |
Oct 19, 2004 | 5.847 | 5.942 | 5.842 | 5.876 | 7,534,322 | +0.02(+0.35%) |
Oct 18, 2004 | 5.786 | 5.861 | 5.684 | 5.855 | 4,539,661 | +0.03(+0.56%) |
Oct 15, 2004 | 5.760 | 5.834 | 5.760 | 5.823 | 4,600,769 | +0.06(+1.08%) |
Oct 14, 2004 | 5.739 | 5.773 | 5.721 | 5.760 | 4,001,469 | +0.03(+0.47%) |
Oct 13, 2004 | 5.730 | 5.766 | 5.695 | 5.733 | 5,857,901 | +0.03(+0.45%) |
Oct 12, 2004 | 5.577 | 5.713 | 5.577 | 5.707 | 4,798,450 | +0.09(+1.62%) |
Oct 11, 2004 | 5.627 | 5.646 | 5.566 | 5.616 | 2,839,681 | -0.01(-0.19%) |
Oct 08, 2004 | 5.650 | 5.716 | 5.615 | 5.627 | 3,550,154 | -0.05(-0.81%) |
Oct 07, 2004 | 5.620 | 5.707 | 5.619 | 5.673 | 4,322,839 | +0.03(+0.51%) |
Oct 06, 2004 | 5.732 | 5.785 | 5.623 | 5.645 | 6,749,857 | +0.01(+0.14%) |
Oct 05, 2004 | 5.551 | 5.658 | 5.542 | 5.637 | 6,948,642 | +0.09(+1.54%) |
Oct 04, 2004 | 5.486 | 5.569 | 5.463 | 5.551 | 5,713,966 | +0.07(+1.19%) |
Oct 01, 2004 | 5.487 | 5.540 | 5.437 | 5.486 | 4,235,594 | -0.04(-0.66%) |
Sep 30, 2004 | 5.478 | 5.548 | 5.463 | 5.523 | 3,652,491 | +0.03(+0.57%) |
Sep 29, 2004 | 5.467 | 5.491 | 5.443 | 5.491 | 2,429,963 | +0.02(+0.32%) |
Sep 28, 2004 | 5.479 | 5.485 | 5.451 | 5.474 | 2,061,474 | +0.02(+0.35%) |
Sep 27, 2004 | 5.491 | 5.504 | 5.437 | 5.455 | 2,408,980 | -0.06(-1.06%) |
Sep 24, 2004 | 5.453 | 5.527 | 5.453 | 5.513 | 2,715,624 | +0.06(+1.05%) |
Sep 23, 2004 | 5.434 | 5.485 | 5.429 | 5.456 | 3,613,470 | +0.02(+0.42%) |
Sep 22, 2004 | 5.467 | 5.468 | 5.398 | 5.433 | 4,356,706 | -0.08(-1.53%) |
Sep 21, 2004 | 5.525 | 5.536 | 5.498 | 5.517 | 2,875,021 | -0.01(-0.12%) |
Sep 20, 2004 | 5.524 | 5.569 | 5.513 | 5.524 | 2,584,574 | +0.00(+0.00%) |
Sep 17, 2004 | 5.498 | 5.547 | 5.481 | 5.524 | 3,477,266 | +0.05(+0.92%) |
Sep 16, 2004 | 5.467 | 5.529 | 5.464 | 5.474 | 2,819,066 | +0.00(+0.00%) |
Sep 15, 2004 | 5.472 | 5.510 | 5.468 | 5.474 | 2,798,820 | -0.01(-0.22%) |
Sep 14, 2004 | 5.524 | 5.553 | 5.474 | 5.486 | 4,782,621 | -0.06(-1.13%) |
Sep 13, 2004 | 5.557 | 5.569 | 5.519 | 5.548 | 2,332,779 | -0.01(-0.15%) |
Sep 10, 2004 | 5.490 | 5.569 | 5.468 | 5.557 | 3,771,394 | +0.04(+0.74%) |
Sep 09, 2004 | 5.460 | 5.528 | 5.460 | 5.516 | 8,999,809 | +0.17(+3.25%) |
Sep 08, 2004 | 5.403 | 5.441 | 5.341 | 5.342 | 3,853,117 | -0.06(-1.11%) |
Sep 07, 2004 | 5.426 | 5.432 | 5.358 | 5.402 | 4,209,826 | -0.02(-0.45%) |
Sep 03, 2004 | 5.444 | 5.456 | 5.411 | 5.426 | 3,316,765 | -0.00(-0.05%) |
Sep 02, 2004 | 5.437 | 5.479 | 5.368 | 5.429 | 3,447,448 | -0.02(-0.40%) |
Sep 01, 2004 | 5.414 | 5.453 | 5.362 | 5.451 | 4,614,758 | +0.06(+1.06%) |
Aug 31, 2004 | 5.331 | 5.394 | 5.300 | 5.394 | 3,008,648 | +0.07(+1.30%) |
Aug 30, 2004 | 5.345 | 5.366 | 5.308 | 5.324 | 2,979,199 | -0.02(-0.38%) |
Aug 27, 2004 | 5.379 | 5.414 | 5.337 | 5.345 | 2,593,777 | -0.05(-1.01%) |
Aug 26, 2004 | 5.362 | 5.410 | 5.338 | 5.399 | 2,726,668 | +0.03(+0.48%) |
Aug 25, 2004 | 5.334 | 5.413 | 5.292 | 5.373 | 4,153,871 | +0.04(+0.74%) |
Aug 24, 2004 | 5.297 | 5.357 | 5.297 | 5.334 | 3,418,366 | +0.06(+1.21%) |
Aug 23, 2004 | 5.300 | 5.334 | 5.244 | 5.270 | 1,868,947 | -0.03(-0.56%) |
Aug 20, 2004 | 5.205 | 5.301 | 5.189 | 5.300 | 1,997,789 | +0.09(+1.72%) |
Aug 19, 2004 | 5.199 | 5.218 | 5.171 | 5.210 | 3,038,466 | -0.01(-0.26%) |
Aug 18, 2004 | 5.146 | 5.233 | 5.134 | 5.224 | 4,298,174 | +0.08(+1.53%) |
Aug 17, 2004 | 5.059 | 5.195 | 5.034 | 5.145 | 2,602,611 | +0.07(+1.31%) |
Aug 16, 2004 | 5.087 | 5.118 | 5.054 | 5.079 | 3,019,324 | -0.01(-0.16%) |
Aug 13, 2004 | 5.034 | 5.102 | 5.034 | 5.087 | 4,036,809 | +0.05(+1.05%) |
Aug 12, 2004 | 5.070 | 5.080 | 4.949 | 5.034 | 4,465,301 | -0.01(-0.16%) |
Aug 11, 2004 | 5.091 | 5.091 | 5.021 | 5.042 | 2,858,455 | -0.09(-1.69%) |
Aug 10, 2004 | 5.046 | 5.129 | 5.026 | 5.129 | 2,870,603 | +0.08(+1.64%) |
Aug 09, 2004 | 5.012 | 5.065 | 4.992 | 5.046 | 3,287,684 | +0.05(+0.98%) |
Aug 06, 2004 | 5.026 | 5.047 | 4.968 | 4.997 | 3,502,298 | -0.05(-0.97%) |
Aug 05, 2004 | 5.137 | 5.174 | 5.035 | 5.046 | 3,136,754 | -0.13(-2.52%) |
Aug 04, 2004 | 5.168 | 5.195 | 5.091 | 5.176 | 2,566,167 | -0.02(-0.39%) |
Aug 03, 2004 | 5.248 | 5.271 | 5.187 | 5.197 | 2,991,715 | -0.04(-0.86%) |
Aug 02, 2004 | 5.153 | 5.254 | 5.153 | 5.241 | 3,439,717 | +0.03(+0.52%) |
Jul 30, 2004 | 5.198 | 5.224 | 5.142 | 5.214 | 3,351,368 | -0.00(-0.05%) |
Jul 29, 2004 | 5.250 | 5.269 | 5.178 | 5.217 | 2,417,447 | -0.01(-0.23%) |
Jul 28, 2004 | 5.280 | 5.285 | 5.186 | 5.229 | 3,251,608 | -0.07(-1.36%) |
Jul 27, 2004 | 5.182 | 5.319 | 5.182 | 5.301 | 4,419,286 | +0.12(+2.39%) |
Jul 26, 2004 | 5.161 | 5.206 | 5.138 | 5.178 | 3,561,565 | +0.03(+0.55%) |
Jul 23, 2004 | 5.157 | 5.189 | 5.104 | 5.149 | 3,211,483 | -0.04(-0.68%) |
Jul 22, 2004 | 5.093 | 5.201 | 5.019 | 5.184 | 6,386,154 | -0.03(-0.57%) |
Jul 21, 2004 | 5.357 | 5.358 | 5.208 | 5.214 | 6,092,026 | -0.12(-2.19%) |
Jul 20, 2004 | 5.299 | 5.369 | 5.288 | 5.331 | 6,485,178 | +0.02(+0.41%) |
Jul 19, 2004 | 5.263 | 5.315 | 5.224 | 5.309 | 4,604,451 | +0.08(+1.53%) |
Jul 16, 2004 | 5.294 | 5.299 | 5.210 | 5.229 | 4,242,220 | -0.05(-1.03%) |
Jul 15, 2004 | 5.206 | 5.301 | 5.189 | 5.284 | 8,681,753 | +0.13(+2.50%) |
Jul 14, 2004 | 5.065 | 5.284 | 5.054 | 5.155 | 12,060,731 | +0.13(+2.54%) |
Jul 13, 2004 | 4.985 | 5.042 | 4.971 | 5.027 | 3,231,729 | +0.04(+0.84%) |
Jul 12, 2004 | 4.892 | 5.007 | 4.856 | 4.985 | 3,450,025 | +0.09(+1.89%) |
Jul 09, 2004 | 4.880 | 4.921 | 4.880 | 4.892 | 2,255,842 | +0.01(+0.25%) |
Jul 08, 2004 | 4.902 | 4.913 | 4.860 | 4.880 | 3,016,747 | -0.05(-0.94%) |
Jul 07, 2004 | 4.869 | 4.945 | 4.856 | 4.926 | 4,138,778 | +0.05(+1.09%) |
Jul 06, 2004 | 4.941 | 4.941 | 4.863 | 4.873 | 4,424,808 | -0.10(-2.02%) |
Jul 02, 2004 | 5.031 | 5.051 | 4.954 | 4.974 | 2,820,171 | -0.06(-1.13%) |
Jul 01, 2004 | 5.039 | 5.092 | 4.967 | 5.031 | 5,500,456 | -0.02(-0.48%) |
Jun 30, 2004 | 5.053 | 5.085 | 4.951 | 5.055 | 4,645,680 | -0.00(-0.03%) |
Jun 29, 2004 | 5.046 | 5.080 | 5.039 | 5.057 | 2,465,302 | +0.01(+0.11%) |
Jun 28, 2004 | 5.111 | 5.153 | 5.051 | 5.051 | 2,522,729 | -0.06(-1.14%) |
Jun 25, 2004 | 5.112 | 5.130 | 5.093 | 5.110 | 4,048,957 | -0.00(-0.08%) |
Jun 24, 2004 | 5.059 | 5.136 | 5.059 | 5.114 | 4,686,542 | +0.03(+0.64%) |
Jun 23, 2004 | 5.080 | 5.088 | 5.035 | 5.081 | 3,310,507 | -0.01(-0.11%) |
Jun 22, 2004 | 5.066 | 5.114 | 5.030 | 5.087 | 3,655,804 | +0.00(+0.05%) |
Jun 21, 2004 | 5.145 | 5.163 | 5.084 | 5.084 | 2,298,544 | -0.08(-1.50%) |
Jun 18, 2004 | 5.107 | 5.168 | 5.073 | 5.161 | 3,738,999 | +0.03(+0.58%) |
Jun 17, 2004 | 5.134 | 5.201 | 5.076 | 5.131 | 3,391,862 | +0.02(+0.32%) |
Jun 16, 2004 | 5.077 | 5.127 | 5.055 | 5.115 | 2,281,242 | +0.04(+0.75%) |
Jun 15, 2004 | 5.046 | 5.087 | 5.012 | 5.077 | 3,022,269 | +0.07(+1.36%) |
Jun 14, 2004 | 5.053 | 5.057 | 5.007 | 5.009 | 3,150,007 | -0.08(-1.52%) |
Jun 10, 2004 | 5.110 | 5.129 | 5.083 | 5.087 | 2,369,223 | -0.02(-0.48%) |
Jun 09, 2004 | 5.141 | 5.202 | 5.081 | 5.111 | 2,568,744 | -0.05(-1.00%) |
Jun 08, 2004 | 5.002 | 5.189 | 5.002 | 5.163 | 5,869,681 | +0.14(+2.70%) |
Jun 07, 2004 | 5.038 | 5.045 | 4.998 | 5.027 | 2,532,669 | -0.01(-0.16%) |
Jun 04, 2004 | 5.053 | 5.076 | 5.019 | 5.035 | 2,326,889 | +0.00(+0.08%) |
Jun 03, 2004 | 5.032 | 5.069 | 5.008 | 5.031 | 2,537,086 | -0.01(-0.19%) |
Jun 02, 2004 | 5.035 | 5.080 | 4.998 | 5.040 | 2,822,011 | +0.01(+0.11%) |
Jun 01, 2004 | 5.046 | 5.104 | 4.951 | 5.035 | 4,876,124 | -0.06(-1.15%) |
May 28, 2004 | 4.954 | 5.122 | 4.943 | 5.093 | 5,000,548 | +0.13(+2.66%) |
May 27, 2004 | 4.997 | 5.027 | 4.945 | 4.962 | 3,241,300 | -0.04(-0.73%) |
May 26, 2004 | 4.962 | 5.046 | 4.962 | 4.998 | 2,182,954 | +0.01(+0.19%) |
May 25, 2004 | 4.945 | 4.993 | 4.891 | 4.989 | 5,077,117 | +0.03(+0.60%) |
May 24, 2004 | 4.986 | 5.020 | 4.925 | 4.959 | 5,151,110 | +0.02(+0.38%) |
May 21, 2004 | 4.863 | 4.940 | 4.833 | 4.940 | 4,785,566 | +0.09(+1.82%) |
May 20, 2004 | 4.944 | 4.944 | 4.759 | 4.852 | 5,689,670 | -0.07(-1.33%) |
May 19, 2004 | 5.001 | 5.051 | 4.906 | 4.917 | 6,851,826 | -0.06(-1.15%) |
May 18, 2004 | 4.910 | 4.981 | 4.906 | 4.974 | 2,844,098 | +0.05(+1.05%) |
May 17, 2004 | 4.899 | 4.956 | 4.797 | 4.922 | 4,008,464 | -0.01(-0.22%) |
May 14, 2004 | 4.894 | 4.997 | 4.894 | 4.933 | 5,975,699 | +0.00(+0.06%) |
May 13, 2004 | 5.026 | 5.038 | 4.890 | 4.930 | 7,247,188 | -0.14(-2.71%) |
May 12, 2004 | 5.092 | 5.106 | 4.944 | 5.068 | 3,826,980 | -0.06(-1.14%) |
May 11, 2004 | 5.098 | 5.160 | 5.070 | 5.126 | 2,972,204 | +0.03(+0.51%) |
May 10, 2004 | 5.074 | 5.172 | 5.050 | 5.100 | 4,477,449 | -0.03(-0.56%) |
May 07, 2004 | 5.212 | 5.258 | 5.129 | 5.129 | 2,905,943 | -0.14(-2.71%) |
May 06, 2004 | 5.256 | 5.297 | 5.229 | 5.271 | 2,970,732 | -0.04(-0.74%) |
May 05, 2004 | 5.235 | 5.319 | 5.228 | 5.311 | 3,528,803 | +0.05(+0.88%) |
May 04, 2004 | 5.299 | 5.339 | 5.243 | 5.265 | 5,183,504 | -0.07(-1.30%) |