Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.675 | 5.693 | 5.576 | 5.592 | 132,124 | -0.11(-1.93%) |
May 27, 2005 | 5.651 | 5.704 | 5.600 | 5.702 | 75,019 | +0.07(+1.29%) |
May 26, 2005 | 5.600 | 5.640 | 5.565 | 5.629 | 103,758 | +0.03(+0.53%) |
May 25, 2005 | 5.627 | 5.627 | 5.581 | 5.600 | 107,864 | -0.02(-0.33%) |
May 24, 2005 | 5.616 | 5.643 | 5.605 | 5.618 | 89,202 | -0.03(-0.52%) |
May 23, 2005 | 5.627 | 5.664 | 5.602 | 5.648 | 55,985 | +0.02(+0.38%) |
May 20, 2005 | 5.734 | 5.734 | 5.594 | 5.627 | 105,625 | -0.10(-1.73%) |
May 19, 2005 | 5.683 | 5.726 | 5.656 | 5.726 | 75,393 | +0.06(+1.09%) |
May 18, 2005 | 5.640 | 5.664 | 5.570 | 5.664 | 75,019 | +0.02(+0.28%) |
May 17, 2005 | 5.613 | 5.648 | 5.581 | 5.648 | 79,125 | +0.06(+1.05%) |
May 16, 2005 | 5.586 | 5.637 | 5.546 | 5.589 | 68,674 | -0.01(-0.19%) |
May 13, 2005 | 5.605 | 5.667 | 5.565 | 5.600 | 81,364 | -0.03(-0.48%) |
May 12, 2005 | 5.627 | 5.691 | 5.560 | 5.627 | 74,646 | +0.01(+0.10%) |
May 11, 2005 | 5.643 | 5.656 | 5.576 | 5.621 | 85,097 | -0.02(-0.38%) |
May 10, 2005 | 5.685 | 5.685 | 5.602 | 5.643 | 63,449 | -0.03(-0.61%) |
May 09, 2005 | 5.643 | 5.680 | 5.643 | 5.677 | 50,759 | +0.04(+0.76%) |
May 06, 2005 | 5.645 | 5.653 | 5.602 | 5.635 | 65,315 | +0.02(+0.38%) |
May 05, 2005 | 5.624 | 5.640 | 5.605 | 5.613 | 65,315 | +0.01(+0.24%) |
May 04, 2005 | 5.560 | 5.608 | 5.522 | 5.600 | 38,816 | +0.05(+0.97%) |
May 03, 2005 | 5.549 | 5.627 | 5.498 | 5.546 | 74,273 | -0.03(-0.48%) |
May 02, 2005 | 5.519 | 5.586 | 5.493 | 5.573 | 74,273 | +0.08(+1.46%) |
Apr 29, 2005 | 5.506 | 5.546 | 5.466 | 5.493 | 73,900 | -0.01(-0.24%) |
Apr 28, 2005 | 5.506 | 5.549 | 5.498 | 5.506 | 110,477 | +0.01(+0.24%) |
Apr 27, 2005 | 5.519 | 5.546 | 5.466 | 5.493 | 112,343 | -0.07(-1.20%) |
Apr 26, 2005 | 5.586 | 5.602 | 5.503 | 5.560 | 88,829 | -0.07(-1.19%) |
Apr 25, 2005 | 5.533 | 5.664 | 5.514 | 5.627 | 60,463 | +0.11(+1.94%) |
Apr 22, 2005 | 5.493 | 5.533 | 5.466 | 5.519 | 71,287 | -0.04(-0.72%) |
Apr 21, 2005 | 5.452 | 5.560 | 5.439 | 5.560 | 131,751 | +0.06(+1.17%) |
Apr 20, 2005 | 5.560 | 5.627 | 5.495 | 5.495 | 51,879 | -0.06(-1.01%) |
Apr 19, 2005 | 5.632 | 5.669 | 5.525 | 5.551 | 73,153 | -0.10(-1.75%) |
Apr 18, 2005 | 5.600 | 5.661 | 5.549 | 5.651 | 89,576 | +0.09(+1.64%) |
Apr 15, 2005 | 5.538 | 5.613 | 5.522 | 5.560 | 117,568 | -0.01(-0.24%) |
Apr 14, 2005 | 5.624 | 5.624 | 5.549 | 5.573 | 57,477 | -0.05(-0.91%) |
Apr 13, 2005 | 5.640 | 5.683 | 5.562 | 5.624 | 55,985 | -0.02(-0.28%) |
Apr 12, 2005 | 5.578 | 5.680 | 5.525 | 5.640 | 70,541 | +0.04(+0.77%) |
Apr 11, 2005 | 5.568 | 5.597 | 5.519 | 5.597 | 44,788 | +0.04(+0.77%) |
Apr 08, 2005 | 5.680 | 5.691 | 5.554 | 5.554 | 67,555 | -0.09(-1.52%) |
Apr 07, 2005 | 5.643 | 5.653 | 5.589 | 5.640 | 56,358 | -0.01(-0.19%) |
Apr 06, 2005 | 5.688 | 5.693 | 5.640 | 5.651 | 68,301 | -0.04(-0.66%) |
Apr 05, 2005 | 5.586 | 5.688 | 5.549 | 5.688 | 52,625 | +0.06(+1.14%) |
Apr 04, 2005 | 5.565 | 5.627 | 5.538 | 5.624 | 42,175 | +0.03(+0.57%) |
Apr 01, 2005 | 5.452 | 5.683 | 5.439 | 5.592 | 241,108 | +0.19(+3.57%) |
Mar 31, 2005 | 5.372 | 5.463 | 5.359 | 5.399 | 126,526 | +0.04(+0.80%) |
Mar 30, 2005 | 5.254 | 5.356 | 5.251 | 5.356 | 97,787 | +0.09(+1.73%) |
Mar 29, 2005 | 5.289 | 5.292 | 5.227 | 5.265 | 85,097 | -0.02(-0.30%) |
Mar 28, 2005 | 5.372 | 5.372 | 5.227 | 5.281 | 266,861 | -0.10(-1.94%) |
Mar 24, 2005 | 5.503 | 5.517 | 5.270 | 5.385 | 160,490 | -0.08(-1.42%) |
Mar 23, 2005 | 5.683 | 5.683 | 5.439 | 5.463 | 193,708 | -0.22(-3.87%) |
Mar 22, 2005 | 5.637 | 5.720 | 5.605 | 5.683 | 165,342 | +0.07(+1.19%) |
Mar 21, 2005 | 5.613 | 5.702 | 5.600 | 5.616 | 95,174 | -0.01(-0.10%) |
Mar 18, 2005 | 5.640 | 5.672 | 5.589 | 5.621 | 88,456 | -0.06(-1.04%) |
Mar 17, 2005 | 5.651 | 5.704 | 5.586 | 5.680 | 127,272 | -0.01(-0.19%) |
Mar 16, 2005 | 5.675 | 5.718 | 5.627 | 5.691 | 95,920 | +0.02(+0.28%) |
Mar 15, 2005 | 5.720 | 5.769 | 5.653 | 5.675 | 97,787 | -0.05(-0.80%) |
Mar 14, 2005 | 5.801 | 5.825 | 5.720 | 5.720 | 81,364 | -0.09(-1.52%) |
Mar 11, 2005 | 5.758 | 5.809 | 5.742 | 5.809 | 151,159 | +0.08(+1.31%) |
Mar 10, 2005 | 5.774 | 5.803 | 5.699 | 5.734 | 75,393 | +0.00(+0.00%) |
Mar 09, 2005 | 5.841 | 5.841 | 5.696 | 5.734 | 108,984 | -0.06(-0.97%) |
Mar 08, 2005 | 5.774 | 5.833 | 5.760 | 5.790 | 101,519 | +0.00(+0.00%) |
Mar 07, 2005 | 5.760 | 5.817 | 5.760 | 5.790 | 95,547 | +0.04(+0.70%) |
Mar 04, 2005 | 5.680 | 5.750 | 5.656 | 5.750 | 189,229 | -0.10(-1.74%) |
Mar 03, 2005 | 5.844 | 5.852 | 5.771 | 5.852 | 127,645 | -0.00(-0.05%) |
Mar 02, 2005 | 5.827 | 5.857 | 5.819 | 5.854 | 103,012 | +0.03(+0.60%) |
Mar 01, 2005 | 5.852 | 5.862 | 5.806 | 5.819 | 154,145 | -0.03(-0.55%) |
Feb 28, 2005 | 5.739 | 5.876 | 5.739 | 5.852 | 235,510 | -0.01(-0.23%) |
Feb 25, 2005 | 5.787 | 5.868 | 5.734 | 5.865 | 145,561 | +0.07(+1.16%) |
Feb 24, 2005 | 5.811 | 5.811 | 5.747 | 5.798 | 248,573 | -0.02(-0.41%) |
Feb 23, 2005 | 5.825 | 5.889 | 5.811 | 5.822 | 200,426 | +0.01(+0.14%) |
Feb 22, 2005 | 5.956 | 5.956 | 5.734 | 5.814 | 325,086 | -0.08(-1.27%) |
Feb 18, 2005 | 5.964 | 5.969 | 5.886 | 5.889 | 145,934 | -0.06(-0.95%) |
Feb 17, 2005 | 5.948 | 5.983 | 5.905 | 5.945 | 125,779 | -0.04(-0.63%) |
Feb 16, 2005 | 5.986 | 5.991 | 5.894 | 5.983 | 220,954 | +0.02(+0.40%) |
Feb 15, 2005 | 5.988 | 6.002 | 5.935 | 5.959 | 209,010 | -0.01(-0.09%) |
Feb 14, 2005 | 5.948 | 5.988 | 5.911 | 5.964 | 100,773 | +0.03(+0.45%) |
Feb 11, 2005 | 5.986 | 5.994 | 5.911 | 5.937 | 143,321 | -0.04(-0.72%) |
Feb 10, 2005 | 5.935 | 5.988 | 5.908 | 5.980 | 116,075 | +0.02(+0.27%) |
Feb 09, 2005 | 5.902 | 6.020 | 5.897 | 5.964 | 201,172 | -0.01(-0.13%) |
Feb 08, 2005 | 6.002 | 6.023 | 5.951 | 5.972 | 145,934 | -0.03(-0.49%) |
Feb 07, 2005 | 5.894 | 6.028 | 5.886 | 6.002 | 198,560 | +0.11(+1.82%) |
Feb 04, 2005 | 5.884 | 6.069 | 5.868 | 5.894 | 182,884 | +0.02(+0.27%) |
Feb 03, 2005 | 5.854 | 5.894 | 5.793 | 5.878 | 89,949 | +0.02(+0.41%) |
Feb 02, 2005 | 5.857 | 5.862 | 5.790 | 5.854 | 106,371 | +0.00(+0.00%) |
Feb 01, 2005 | 5.734 | 5.854 | 5.707 | 5.854 | 132,124 | +0.12(+2.15%) |
Jan 31, 2005 | 5.699 | 5.731 | 5.680 | 5.731 | 63,822 | +0.05(+0.94%) |
Jan 28, 2005 | 5.707 | 5.731 | 5.651 | 5.677 | 101,519 | -0.05(-0.84%) |
Jan 27, 2005 | 5.659 | 5.728 | 5.659 | 5.726 | 146,680 | +0.10(+1.76%) |
Jan 26, 2005 | 5.667 | 5.702 | 5.618 | 5.627 | 178,405 | -0.07(-1.27%) |
Jan 25, 2005 | 5.648 | 5.728 | 5.616 | 5.699 | 120,554 | +0.07(+1.24%) |
Jan 24, 2005 | 5.610 | 5.661 | 5.594 | 5.629 | 171,687 | +0.02(+0.38%) |
Jan 21, 2005 | 5.522 | 5.610 | 5.522 | 5.608 | 150,786 | +0.09(+1.60%) |
Jan 20, 2005 | 5.560 | 5.586 | 5.493 | 5.519 | 309,037 | -0.11(-1.90%) |
Jan 19, 2005 | 5.720 | 5.734 | 5.627 | 5.627 | 200,799 | -0.05(-0.94%) |
Jan 18, 2005 | 5.841 | 5.841 | 5.667 | 5.680 | 144,068 | -0.15(-2.53%) |
Jan 14, 2005 | 5.878 | 5.878 | 5.758 | 5.827 | 124,659 | -0.02(-0.32%) |
Jan 13, 2005 | 5.844 | 5.889 | 5.844 | 5.846 | 91,815 | +0.00(+0.00%) |
Jan 12, 2005 | 5.846 | 5.868 | 5.801 | 5.846 | 77,259 | +0.01(+0.23%) |
Jan 11, 2005 | 5.801 | 5.894 | 5.779 | 5.833 | 164,969 | +0.07(+1.26%) |
Jan 10, 2005 | 5.827 | 5.881 | 5.760 | 5.760 | 114,582 | -0.09(-1.51%) |
Jan 07, 2005 | 5.849 | 5.894 | 5.827 | 5.849 | 138,842 | +0.02(+0.28%) |
Jan 06, 2005 | 5.801 | 5.894 | 5.785 | 5.833 | 122,420 | +0.07(+1.26%) |
Jan 05, 2005 | 5.704 | 5.771 | 5.693 | 5.760 | 193,708 | +0.04(+0.75%) |
Jan 04, 2005 | 5.787 | 5.873 | 5.693 | 5.718 | 127,272 | -0.02(-0.28%) |
Jan 03, 2005 | 5.988 | 5.988 | 5.734 | 5.734 | 194,454 | -0.25(-4.21%) |
Dec 31, 2004 | 5.720 | 6.066 | 5.720 | 5.986 | 425,486 | +0.25(+4.44%) |
Dec 30, 2004 | 5.702 | 5.736 | 5.702 | 5.731 | 100,026 | +0.01(+0.14%) |
Dec 29, 2004 | 5.602 | 5.731 | 5.602 | 5.723 | 178,032 | +0.05(+0.95%) |
Dec 28, 2004 | 5.680 | 5.680 | 5.627 | 5.669 | 146,307 | -0.01(-0.19%) |
Dec 27, 2004 | 5.629 | 5.680 | 5.592 | 5.680 | 94,428 | +0.07(+1.19%) |
Dec 23, 2004 | 5.627 | 5.627 | 5.586 | 5.613 | 82,111 | +0.00(+0.00%) |
Dec 22, 2004 | 5.627 | 5.651 | 5.578 | 5.613 | 181,018 | +0.01(+0.24%) |
Dec 21, 2004 | 5.557 | 5.624 | 5.557 | 5.600 | 126,899 | +0.04(+0.77%) |
Dec 20, 2004 | 5.535 | 5.560 | 5.506 | 5.557 | 116,822 | -0.12(-2.03%) |
Dec 17, 2004 | 5.621 | 5.672 | 5.573 | 5.672 | 140,708 | +0.06(+1.15%) |
Dec 16, 2004 | 5.608 | 5.640 | 5.560 | 5.608 | 220,207 | +0.00(+0.00%) |
Dec 15, 2004 | 5.643 | 5.664 | 5.600 | 5.608 | 115,702 | -0.03(-0.57%) |
Dec 14, 2004 | 5.621 | 5.680 | 5.589 | 5.640 | 185,870 | -0.01(-0.19%) |
Dec 13, 2004 | 5.627 | 5.667 | 5.560 | 5.651 | 163,849 | +0.05(+0.91%) |
Dec 10, 2004 | 5.493 | 5.624 | 5.493 | 5.600 | 149,293 | +0.05(+0.97%) |
Dec 09, 2004 | 5.586 | 5.586 | 5.476 | 5.546 | 154,145 | -0.01(-0.14%) |
Dec 08, 2004 | 5.618 | 5.618 | 5.447 | 5.554 | 274,699 | -0.03(-0.62%) |
Dec 07, 2004 | 5.560 | 5.627 | 5.560 | 5.589 | 173,926 | +0.04(+0.77%) |
Dec 06, 2004 | 5.568 | 5.568 | 5.479 | 5.546 | 85,097 | +0.01(+0.10%) |
Dec 03, 2004 | 5.493 | 5.554 | 5.442 | 5.541 | 117,568 | +0.10(+1.87%) |
Dec 02, 2004 | 5.439 | 5.482 | 5.385 | 5.439 | 247,453 | -0.07(-1.22%) |
Dec 01, 2004 | 5.573 | 5.640 | 5.439 | 5.506 | 170,567 | -0.04(-0.72%) |
Nov 30, 2004 | 5.455 | 5.578 | 5.439 | 5.546 | 190,722 | +0.16(+2.93%) |
Nov 29, 2004 | 5.412 | 5.506 | 5.375 | 5.388 | 135,110 | +0.01(+0.15%) |
Nov 26, 2004 | 5.385 | 5.399 | 5.359 | 5.380 | 30,978 | -0.01(-0.10%) |
Nov 24, 2004 | 5.345 | 5.385 | 5.324 | 5.385 | 155,638 | +0.04(+0.80%) |
Nov 23, 2004 | 5.318 | 5.345 | 5.318 | 5.343 | 71,287 | -0.00(-0.05%) |
Nov 22, 2004 | 5.265 | 5.345 | 5.233 | 5.345 | 266,861 | +0.08(+1.53%) |
Nov 19, 2004 | 5.286 | 5.297 | 5.219 | 5.265 | 102,639 | -0.01(-0.15%) |
Nov 18, 2004 | 5.332 | 5.332 | 5.214 | 5.273 | 133,990 | -0.03(-0.61%) |
Nov 17, 2004 | 5.190 | 5.313 | 5.190 | 5.305 | 107,117 | +0.12(+2.22%) |
Nov 16, 2004 | 5.265 | 5.265 | 5.171 | 5.190 | 109,357 | -0.05(-0.92%) |
Nov 15, 2004 | 5.305 | 5.313 | 5.230 | 5.238 | 82,857 | -0.08(-1.46%) |
Nov 12, 2004 | 5.316 | 5.359 | 5.316 | 5.316 | 64,942 | -0.02(-0.30%) |
Nov 11, 2004 | 5.383 | 5.383 | 5.318 | 5.332 | 83,977 | -0.03(-0.50%) |
Nov 10, 2004 | 5.332 | 5.372 | 5.310 | 5.359 | 63,449 | +0.00(+0.00%) |
Nov 09, 2004 | 5.332 | 5.372 | 5.310 | 5.359 | 82,484 | +0.00(+0.00%) |
Nov 08, 2004 | 5.372 | 5.372 | 5.292 | 5.359 | 115,702 | +0.01(+0.25%) |
Nov 05, 2004 | 5.385 | 5.385 | 5.308 | 5.345 | 121,300 | -0.04(-0.75%) |
Nov 04, 2004 | 5.316 | 5.385 | 5.313 | 5.385 | 188,482 | +0.07(+1.31%) |
Nov 03, 2004 | 5.318 | 5.359 | 5.294 | 5.316 | 337,029 | +0.00(+0.00%) |
Nov 02, 2004 | 5.251 | 5.351 | 5.251 | 5.316 | 166,835 | +0.06(+1.22%) |
Nov 01, 2004 | 5.190 | 5.286 | 5.190 | 5.251 | 113,462 | +0.04(+0.77%) |
Oct 29, 2004 | 5.211 | 5.251 | 5.179 | 5.211 | 103,012 | -0.01(-0.21%) |
Oct 28, 2004 | 5.171 | 5.225 | 5.144 | 5.222 | 79,871 | +0.02(+0.46%) |
Oct 27, 2004 | 5.136 | 5.198 | 5.120 | 5.198 | 135,856 | +0.07(+1.31%) |
Oct 26, 2004 | 5.010 | 5.142 | 5.010 | 5.131 | 268,728 | -0.01(-0.26%) |
Oct 25, 2004 | 5.171 | 5.203 | 5.037 | 5.144 | 270,220 | -0.03(-0.62%) |
Oct 22, 2004 | 5.150 | 5.184 | 5.144 | 5.176 | 64,942 | +0.00(+0.00%) |
Oct 21, 2004 | 5.219 | 5.219 | 5.125 | 5.176 | 86,963 | -0.02(-0.41%) |
Oct 20, 2004 | 5.134 | 5.198 | 5.115 | 5.198 | 181,764 | +0.05(+1.04%) |
Oct 19, 2004 | 5.158 | 5.198 | 5.136 | 5.144 | 112,343 | -0.03(-0.67%) |
Oct 18, 2004 | 5.171 | 5.184 | 5.128 | 5.179 | 41,055 | +0.01(+0.16%) |
Oct 15, 2004 | 5.101 | 5.171 | 5.059 | 5.171 | 149,293 | +0.07(+1.37%) |
Oct 14, 2004 | 5.115 | 5.115 | 5.080 | 5.101 | 45,161 | +0.01(+0.26%) |
Oct 13, 2004 | 5.144 | 5.144 | 5.085 | 5.088 | 58,597 | -0.06(-1.09%) |
Oct 12, 2004 | 5.144 | 5.160 | 5.120 | 5.144 | 34,710 | -0.02(-0.41%) |
Oct 11, 2004 | 5.190 | 5.211 | 5.144 | 5.166 | 52,999 | -0.05(-0.98%) |
Oct 08, 2004 | 5.182 | 5.225 | 5.163 | 5.217 | 65,315 | +0.03(+0.62%) |
Oct 07, 2004 | 5.166 | 5.198 | 5.147 | 5.184 | 83,604 | +0.02(+0.47%) |
Oct 06, 2004 | 5.136 | 5.195 | 5.136 | 5.160 | 58,597 | +0.00(+0.05%) |
Oct 05, 2004 | 5.219 | 5.225 | 5.158 | 5.158 | 84,350 | -0.04(-0.77%) |
Oct 04, 2004 | 5.276 | 5.329 | 5.158 | 5.198 | 128,019 | -0.08(-1.52%) |
Oct 01, 2004 | 5.182 | 5.278 | 5.117 | 5.278 | 104,878 | +0.10(+1.97%) |
Sep 30, 2004 | 5.080 | 5.176 | 5.042 | 5.176 | 80,618 | +0.10(+1.90%) |
Sep 29, 2004 | 5.026 | 5.093 | 5.026 | 5.080 | 80,618 | +0.09(+1.77%) |
Sep 28, 2004 | 4.965 | 5.018 | 4.959 | 4.992 | 66,062 | +0.01(+0.16%) |
Sep 27, 2004 | 4.997 | 5.048 | 4.959 | 4.983 | 71,287 | -0.03(-0.59%) |
Sep 24, 2004 | 5.040 | 5.040 | 4.978 | 5.013 | 67,555 | -0.01(-0.11%) |
Sep 23, 2004 | 5.059 | 5.064 | 4.978 | 5.018 | 90,695 | -0.03(-0.64%) |
Sep 22, 2004 | 4.973 | 5.069 | 4.973 | 5.050 | 108,984 | +0.03(+0.53%) |
Sep 21, 2004 | 5.077 | 5.083 | 4.983 | 5.024 | 91,068 | -0.05(-0.90%) |
Sep 20, 2004 | 5.104 | 5.104 | 5.010 | 5.069 | 79,125 | -0.03(-0.68%) |
Sep 17, 2004 | 5.085 | 5.125 | 5.029 | 5.104 | 128,019 | +0.02(+0.42%) |
Sep 16, 2004 | 5.053 | 5.091 | 5.018 | 5.083 | 105,625 | +0.01(+0.16%) |
Sep 15, 2004 | 5.064 | 5.117 | 5.050 | 5.075 | 73,526 | -0.09(-1.76%) |
Sep 14, 2004 | 5.144 | 5.184 | 5.072 | 5.166 | 57,851 | +0.03(+0.68%) |
Sep 13, 2004 | 5.077 | 5.158 | 5.040 | 5.131 | 66,062 | +0.08(+1.59%) |
Sep 10, 2004 | 5.104 | 5.104 | 5.024 | 5.050 | 56,358 | -0.04(-0.74%) |
Sep 09, 2004 | 5.064 | 5.088 | 5.013 | 5.088 | 57,851 | +0.03(+0.53%) |
Sep 08, 2004 | 5.064 | 5.085 | 4.997 | 5.061 | 67,555 | -0.00(-0.05%) |
Sep 07, 2004 | 5.021 | 5.117 | 4.965 | 5.064 | 57,851 | +0.04(+0.80%) |
Sep 03, 2004 | 4.957 | 5.024 | 4.922 | 5.024 | 85,097 | +0.05(+0.97%) |
Sep 02, 2004 | 4.957 | 4.975 | 4.930 | 4.975 | 75,019 | +0.01(+0.27%) |
Sep 01, 2004 | 4.917 | 4.962 | 4.917 | 4.962 | 88,083 | +0.01(+0.16%) |
Aug 31, 2004 | 4.957 | 4.957 | 4.908 | 4.954 | 67,928 | -0.00(-0.05%) |
Aug 30, 2004 | 4.892 | 4.957 | 4.876 | 4.957 | 58,224 | +0.04(+0.82%) |
Aug 27, 2004 | 4.949 | 4.951 | 4.890 | 4.917 | 42,921 | -0.03(-0.65%) |
Aug 26, 2004 | 4.917 | 4.954 | 4.876 | 4.949 | 61,210 | +0.07(+1.48%) |
Aug 25, 2004 | 4.943 | 4.957 | 4.876 | 4.876 | 91,068 | -0.06(-1.30%) |
Aug 24, 2004 | 4.917 | 4.941 | 4.807 | 4.941 | 112,716 | -0.03(-0.59%) |
Aug 23, 2004 | 4.858 | 4.970 | 4.783 | 4.970 | 107,491 | +0.12(+2.43%) |
Aug 20, 2004 | 4.839 | 4.890 | 4.785 | 4.852 | 110,477 | +0.02(+0.33%) |
Aug 19, 2004 | 4.930 | 4.930 | 4.823 | 4.836 | 65,689 | -0.10(-2.01%) |
Aug 18, 2004 | 4.946 | 4.957 | 4.876 | 4.935 | 143,321 | -0.02(-0.43%) |
Aug 17, 2004 | 4.769 | 4.957 | 4.769 | 4.957 | 101,146 | +0.20(+4.23%) |
Aug 16, 2004 | 4.756 | 4.817 | 4.705 | 4.756 | 203,038 | +0.02(+0.40%) |
Aug 13, 2004 | 4.662 | 4.737 | 4.651 | 4.737 | 51,132 | +0.09(+1.96%) |
Aug 12, 2004 | 4.675 | 4.689 | 4.641 | 4.646 | 62,329 | -0.04(-0.91%) |
Aug 11, 2004 | 4.649 | 4.705 | 4.638 | 4.689 | 118,314 | +0.01(+0.23%) |
Aug 10, 2004 | 4.643 | 4.678 | 4.608 | 4.678 | 60,090 | +0.02(+0.46%) |
Aug 09, 2004 | 4.708 | 4.718 | 4.654 | 4.657 | 46,654 | -0.03(-0.74%) |
Aug 06, 2004 | 4.689 | 4.716 | 4.675 | 4.691 | 35,830 | +0.00(+0.06%) |
Aug 05, 2004 | 4.627 | 4.737 | 4.627 | 4.689 | 58,224 | +0.01(+0.23%) |
Aug 04, 2004 | 4.635 | 4.678 | 4.608 | 4.678 | 73,153 | +0.04(+0.92%) |
Aug 03, 2004 | 4.608 | 4.665 | 4.595 | 4.635 | 54,118 | -0.01(-0.29%) |
Aug 02, 2004 | 4.657 | 4.683 | 4.571 | 4.649 | 70,541 | +0.02(+0.41%) |
Jul 30, 2004 | 4.624 | 4.689 | 4.622 | 4.630 | 35,457 | -0.02(-0.35%) |
Jul 29, 2004 | 4.582 | 4.651 | 4.576 | 4.646 | 69,794 | +0.03(+0.70%) |
Jul 28, 2004 | 4.694 | 4.694 | 4.571 | 4.614 | 75,019 | -0.05(-1.15%) |
Jul 27, 2004 | 4.635 | 4.675 | 4.595 | 4.667 | 139,216 | +0.01(+0.11%) |
Jul 26, 2004 | 4.702 | 4.702 | 4.662 | 4.662 | 82,857 | -0.02(-0.46%) |
Jul 23, 2004 | 4.694 | 4.710 | 4.654 | 4.683 | 119,807 | +0.01(+0.17%) |
Jul 22, 2004 | 4.638 | 4.716 | 4.635 | 4.675 | 89,576 | +0.03(+0.69%) |
Jul 21, 2004 | 4.686 | 4.716 | 4.643 | 4.643 | 72,034 | -0.03(-0.74%) |
Jul 20, 2004 | 4.702 | 4.705 | 4.635 | 4.678 | 163,102 | +0.02(+0.34%) |
Jul 19, 2004 | 4.766 | 4.788 | 4.635 | 4.662 | 126,526 | -0.09(-1.97%) |
Jul 16, 2004 | 4.732 | 4.761 | 4.670 | 4.756 | 57,851 | +0.03(+0.68%) |
Jul 15, 2004 | 4.716 | 4.724 | 4.659 | 4.724 | 50,386 | +0.01(+0.17%) |
Jul 14, 2004 | 4.657 | 4.734 | 4.649 | 4.716 | 54,865 | +0.05(+1.15%) |
Jul 13, 2004 | 4.683 | 4.716 | 4.662 | 4.662 | 75,766 | -0.01(-0.17%) |
Jul 12, 2004 | 4.622 | 4.681 | 4.582 | 4.670 | 116,822 | +0.05(+1.16%) |
Jul 09, 2004 | 4.584 | 4.632 | 4.584 | 4.616 | 48,520 | +0.03(+0.64%) |
Jul 08, 2004 | 4.582 | 4.662 | 4.560 | 4.587 | 76,139 | +0.01(+0.12%) |
Jul 07, 2004 | 4.608 | 4.662 | 4.579 | 4.582 | 56,358 | -0.03(-0.64%) |
Jul 06, 2004 | 4.582 | 4.689 | 4.528 | 4.611 | 79,125 | +0.00(+0.00%) |
Jul 02, 2004 | 4.622 | 4.635 | 4.608 | 4.611 | 94,428 | +0.02(+0.35%) |
Jul 01, 2004 | 4.630 | 4.635 | 4.595 | 4.595 | 85,843 | +0.01(+0.29%) |
Jun 30, 2004 | 4.622 | 4.624 | 4.582 | 4.582 | 175,046 | -0.07(-1.50%) |
Jun 29, 2004 | 4.769 | 4.796 | 4.651 | 4.651 | 88,829 | -0.05(-1.08%) |
Jun 28, 2004 | 4.635 | 4.716 | 4.635 | 4.702 | 139,216 | -0.04(-0.85%) |
Jun 25, 2004 | 4.796 | 4.807 | 4.729 | 4.742 | 59,717 | -0.05(-1.12%) |
Jun 24, 2004 | 4.689 | 4.801 | 4.689 | 4.796 | 115,702 | +0.12(+2.58%) |
Jun 23, 2004 | 4.689 | 4.689 | 4.566 | 4.675 | 110,477 | +0.00(+0.00%) |
Jun 22, 2004 | 4.724 | 4.742 | 4.635 | 4.675 | 162,729 | -0.12(-2.40%) |
Jun 21, 2004 | 4.702 | 4.791 | 4.635 | 4.791 | 86,963 | +0.08(+1.65%) |
Jun 18, 2004 | 4.662 | 4.721 | 4.662 | 4.713 | 49,640 | +0.08(+1.68%) |
Jun 17, 2004 | 4.608 | 4.702 | 4.600 | 4.635 | 60,090 | +0.01(+0.23%) |
Jun 16, 2004 | 4.670 | 4.710 | 4.624 | 4.624 | 78,752 | -0.10(-2.21%) |
Jun 15, 2004 | 4.702 | 4.764 | 4.702 | 4.729 | 45,907 | -0.00(-0.06%) |
Jun 14, 2004 | 4.809 | 4.809 | 4.732 | 4.732 | 45,907 | -0.10(-2.11%) |
Jun 10, 2004 | 4.930 | 4.930 | 4.828 | 4.833 | 39,189 | -0.12(-2.49%) |
Jun 09, 2004 | 4.930 | 4.957 | 4.930 | 4.957 | 19,408 | +0.04(+0.82%) |
Jun 08, 2004 | 4.997 | 5.024 | 4.863 | 4.917 | 28,738 | -0.04(-0.81%) |
Jun 07, 2004 | 5.050 | 5.050 | 4.917 | 4.957 | 38,443 | -0.07(-1.33%) |
Jun 04, 2004 | 4.772 | 5.064 | 4.772 | 5.024 | 65,315 | +0.25(+5.34%) |
Jun 03, 2004 | 4.809 | 4.809 | 4.753 | 4.769 | 36,576 | -0.03(-0.73%) |
Jun 02, 2004 | 4.726 | 4.804 | 4.726 | 4.804 | 14,929 | +0.06(+1.30%) |