Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.739 | 5.802 | 5.739 | 5.775 | 4,720,792 | +0.02(+0.29%) |
May 27, 2005 | 5.751 | 5.783 | 5.744 | 5.759 | 3,243,171 | +0.01(+0.13%) |
May 26, 2005 | 5.715 | 5.773 | 5.715 | 5.751 | 3,373,365 | +0.05(+0.93%) |
May 25, 2005 | 5.680 | 5.725 | 5.668 | 5.699 | 2,407,341 | +0.03(+0.46%) |
May 24, 2005 | 5.653 | 5.691 | 5.632 | 5.672 | 3,811,519 | +0.04(+0.77%) |
May 23, 2005 | 5.689 | 5.689 | 5.620 | 5.629 | 5,218,618 | -0.05(-0.89%) |
May 20, 2005 | 5.720 | 5.727 | 5.675 | 5.680 | 5,413,910 | -0.04(-0.63%) |
May 19, 2005 | 5.744 | 5.771 | 5.703 | 5.715 | 4,891,881 | -0.06(-1.04%) |
May 18, 2005 | 5.819 | 5.845 | 5.771 | 5.775 | 4,981,181 | -0.03(-0.50%) |
May 17, 2005 | 5.689 | 5.807 | 5.687 | 5.804 | 3,792,324 | +0.08(+1.42%) |
May 16, 2005 | 5.672 | 5.725 | 5.663 | 5.723 | 4,568,899 | +0.07(+1.19%) |
May 13, 2005 | 5.691 | 5.691 | 5.581 | 5.656 | 4,436,201 | -0.01(-0.25%) |
May 12, 2005 | 5.715 | 5.730 | 5.646 | 5.670 | 2,169,903 | -0.04(-0.71%) |
May 11, 2005 | 5.691 | 5.715 | 5.663 | 5.711 | 4,072,742 | +0.03(+0.55%) |
May 10, 2005 | 5.713 | 5.727 | 5.660 | 5.680 | 4,034,769 | -0.03(-0.59%) |
May 09, 2005 | 5.668 | 5.751 | 5.593 | 5.713 | 6,186,312 | +0.07(+1.32%) |
May 06, 2005 | 5.682 | 5.706 | 5.632 | 5.639 | 3,751,429 | -0.02(-0.38%) |
May 05, 2005 | 5.617 | 5.668 | 5.588 | 5.660 | 4,895,219 | +0.04(+0.77%) |
May 04, 2005 | 5.596 | 5.624 | 5.553 | 5.617 | 3,952,145 | +0.05(+0.90%) |
May 03, 2005 | 5.581 | 5.620 | 5.538 | 5.567 | 4,054,799 | -0.04(-0.68%) |
May 02, 2005 | 5.569 | 5.617 | 5.514 | 5.605 | 3,659,208 | +0.04(+0.65%) |
Apr 29, 2005 | 5.452 | 5.572 | 5.425 | 5.569 | 4,186,245 | +0.10(+1.89%) |
Apr 28, 2005 | 5.488 | 5.512 | 5.440 | 5.466 | 3,033,692 | -0.05(-0.83%) |
Apr 27, 2005 | 5.507 | 5.533 | 5.457 | 5.512 | 3,754,350 | -0.05(-0.86%) |
Apr 26, 2005 | 5.548 | 5.591 | 5.509 | 5.560 | 4,001,803 | -0.01(-0.26%) |
Apr 25, 2005 | 5.505 | 5.576 | 5.505 | 5.574 | 6,534,331 | +0.08(+1.39%) |
Apr 22, 2005 | 5.414 | 5.502 | 5.399 | 5.497 | 3,076,255 | +0.08(+1.55%) |
Apr 21, 2005 | 5.421 | 5.449 | 5.375 | 5.414 | 2,339,740 | +0.03(+0.62%) |
Apr 20, 2005 | 5.416 | 5.447 | 5.380 | 5.380 | 2,340,992 | -0.05(-0.88%) |
Apr 19, 2005 | 5.418 | 5.445 | 5.382 | 5.428 | 4,477,513 | +0.01(+0.13%) |
Apr 18, 2005 | 5.397 | 5.425 | 5.351 | 5.421 | 3,899,150 | +0.08(+1.43%) |
Apr 15, 2005 | 5.447 | 5.478 | 5.339 | 5.344 | 4,071,907 | -0.14(-2.49%) |
Apr 14, 2005 | 5.560 | 5.560 | 5.476 | 5.481 | 6,967,060 | -0.06(-1.08%) |
Apr 13, 2005 | 5.488 | 5.541 | 5.459 | 5.541 | 5,731,049 | +0.04(+0.65%) |
Apr 12, 2005 | 5.488 | 5.521 | 5.452 | 5.505 | 4,668,631 | -0.01(-0.13%) |
Apr 11, 2005 | 5.478 | 5.517 | 5.464 | 5.512 | 3,324,543 | +0.02(+0.35%) |
Apr 08, 2005 | 5.469 | 5.500 | 5.449 | 5.493 | 3,207,284 | +0.01(+0.22%) |
Apr 07, 2005 | 5.521 | 5.521 | 5.464 | 5.481 | 3,753,516 | -0.02(-0.44%) |
Apr 06, 2005 | 5.564 | 5.567 | 5.485 | 5.505 | 2,259,621 | -0.04(-0.65%) |
Apr 05, 2005 | 5.533 | 5.550 | 5.483 | 5.541 | 4,097,362 | +0.03(+0.52%) |
Apr 04, 2005 | 5.485 | 5.521 | 5.446 | 5.512 | 6,236,387 | +0.03(+0.48%) |
Apr 01, 2005 | 5.497 | 5.526 | 5.454 | 5.485 | 5,214,863 | +0.02(+0.44%) |
Mar 31, 2005 | 5.416 | 5.461 | 5.402 | 5.461 | 4,330,210 | +0.05(+0.97%) |
Mar 30, 2005 | 5.337 | 5.411 | 5.334 | 5.409 | 3,299,922 | +0.08(+1.44%) |
Mar 29, 2005 | 5.390 | 5.397 | 5.298 | 5.332 | 4,886,039 | -0.07(-1.37%) |
Mar 28, 2005 | 5.414 | 5.435 | 5.392 | 5.406 | 3,369,193 | +0.01(+0.18%) |
Mar 24, 2005 | 5.327 | 5.404 | 5.322 | 5.397 | 3,919,180 | +0.07(+1.40%) |
Mar 23, 2005 | 5.366 | 5.366 | 5.310 | 5.322 | 4,050,208 | -0.04(-0.80%) |
Mar 22, 2005 | 5.449 | 5.471 | 5.356 | 5.366 | 4,690,330 | -0.08(-1.50%) |
Mar 21, 2005 | 5.440 | 5.449 | 5.397 | 5.447 | 3,244,423 | +0.01(+0.13%) |
Mar 18, 2005 | 5.461 | 5.461 | 5.373 | 5.440 | 5,064,639 | -0.00(-0.04%) |
Mar 17, 2005 | 5.409 | 5.452 | 5.385 | 5.442 | 2,388,980 | +0.06(+1.20%) |
Mar 16, 2005 | 5.416 | 5.447 | 5.354 | 5.378 | 2,222,482 | -0.06(-1.19%) |
Mar 15, 2005 | 5.488 | 5.505 | 5.435 | 5.442 | 4,607,707 | -0.05(-0.83%) |
Mar 14, 2005 | 5.363 | 5.488 | 5.358 | 5.488 | 5,779,038 | +0.15(+2.78%) |
Mar 11, 2005 | 5.406 | 5.416 | 5.334 | 5.339 | 2,064,329 | -0.05(-0.89%) |
Mar 10, 2005 | 5.382 | 5.404 | 5.344 | 5.387 | 3,626,243 | +0.00(+0.09%) |
Mar 09, 2005 | 5.476 | 5.478 | 5.380 | 5.382 | 4,102,787 | -0.11(-2.01%) |
Mar 08, 2005 | 5.533 | 5.533 | 5.481 | 5.493 | 3,059,147 | -0.05(-0.95%) |
Mar 07, 2005 | 5.488 | 5.548 | 5.416 | 5.545 | 4,353,578 | +0.04(+0.70%) |
Mar 04, 2005 | 5.488 | 5.512 | 5.466 | 5.507 | 2,406,924 | +0.06(+1.01%) |
Mar 03, 2005 | 5.449 | 5.459 | 5.385 | 5.452 | 3,252,769 | +0.04(+0.66%) |
Mar 02, 2005 | 5.447 | 5.461 | 5.370 | 5.416 | 5,697,249 | -0.03(-0.57%) |
Mar 01, 2005 | 5.425 | 5.466 | 5.399 | 5.447 | 3,792,741 | +0.02(+0.40%) |
Feb 28, 2005 | 5.485 | 5.493 | 5.385 | 5.425 | 4,154,948 | -0.06(-1.09%) |
Feb 25, 2005 | 5.392 | 5.485 | 5.339 | 5.485 | 4,507,558 | +0.09(+1.73%) |
Feb 24, 2005 | 5.366 | 5.392 | 5.322 | 5.392 | 3,586,183 | +0.02(+0.45%) |
Feb 23, 2005 | 5.332 | 5.370 | 5.248 | 5.368 | 4,223,384 | +0.04(+0.67%) |
Feb 22, 2005 | 5.440 | 5.440 | 5.313 | 5.332 | 6,113,704 | -0.10(-1.81%) |
Feb 18, 2005 | 5.497 | 5.497 | 5.414 | 5.430 | 5,418,083 | -0.05(-0.87%) |
Feb 17, 2005 | 5.533 | 5.533 | 5.469 | 5.478 | 3,432,203 | -0.05(-0.87%) |
Feb 16, 2005 | 5.502 | 5.536 | 5.469 | 5.526 | 3,291,994 | +0.01(+0.22%) |
Feb 15, 2005 | 5.512 | 5.514 | 5.457 | 5.514 | 4,154,531 | +0.00(+0.04%) |
Feb 14, 2005 | 5.464 | 5.512 | 5.416 | 5.512 | 3,408,835 | +0.03(+0.57%) |
Feb 11, 2005 | 5.500 | 5.512 | 5.445 | 5.481 | 3,347,493 | -0.01(-0.13%) |
Feb 10, 2005 | 5.509 | 5.512 | 5.469 | 5.488 | 3,920,849 | -0.01(-0.22%) |
Feb 09, 2005 | 5.493 | 5.505 | 5.457 | 5.500 | 4,565,143 | +0.01(+0.17%) |
Feb 08, 2005 | 5.529 | 5.529 | 5.464 | 5.490 | 5,224,460 | -0.03(-0.52%) |
Feb 07, 2005 | 5.545 | 5.545 | 5.478 | 5.519 | 5,084,251 | -0.01(-0.22%) |
Feb 04, 2005 | 5.509 | 5.541 | 5.476 | 5.531 | 9,344,357 | +0.03(+0.48%) |
Feb 03, 2005 | 5.512 | 5.521 | 5.466 | 5.505 | 5,490,274 | +0.00(+0.04%) |
Feb 02, 2005 | 5.536 | 5.555 | 5.500 | 5.502 | 7,893,025 | -0.00(-0.09%) |
Feb 01, 2005 | 5.502 | 5.526 | 5.416 | 5.507 | 7,070,130 | +0.02(+0.35%) |
Jan 31, 2005 | 5.500 | 5.512 | 5.461 | 5.488 | 5,461,481 | +0.08(+1.46%) |
Jan 28, 2005 | 5.466 | 5.466 | 5.387 | 5.409 | 5,304,580 | -0.04(-0.70%) |
Jan 27, 2005 | 5.437 | 5.449 | 5.382 | 5.447 | 5,476,503 | -0.02(-0.39%) |
Jan 26, 2005 | 5.469 | 5.493 | 5.418 | 5.469 | 7,158,596 | +0.05(+0.97%) |
Jan 25, 2005 | 5.464 | 5.464 | 5.406 | 5.416 | 4,849,317 | -0.03(-0.48%) |
Jan 24, 2005 | 5.478 | 5.478 | 5.409 | 5.442 | 5,923,420 | -0.00(-0.09%) |
Jan 21, 2005 | 5.512 | 5.512 | 5.428 | 5.447 | 6,389,114 | -0.04(-0.74%) |
Jan 20, 2005 | 5.505 | 5.505 | 5.461 | 5.488 | 3,670,475 | -0.02(-0.30%) |
Jan 19, 2005 | 5.509 | 5.524 | 5.476 | 5.505 | 4,292,236 | +0.01(+0.13%) |
Jan 18, 2005 | 5.490 | 5.543 | 5.449 | 5.497 | 6,519,726 | -0.00(-0.09%) |
Jan 14, 2005 | 5.509 | 5.524 | 5.457 | 5.502 | 4,893,133 | +0.04(+0.66%) |
Jan 13, 2005 | 5.433 | 5.512 | 5.392 | 5.466 | 5,865,834 | +0.05(+0.97%) |
Jan 12, 2005 | 5.344 | 5.416 | 5.332 | 5.414 | 9,915,626 | +0.09(+1.62%) |
Jan 11, 2005 | 5.289 | 5.327 | 5.227 | 5.327 | 4,154,948 | +0.06(+1.05%) |
Jan 10, 2005 | 5.284 | 5.310 | 5.248 | 5.272 | 2,565,911 | +0.00(+0.09%) |
Jan 07, 2005 | 5.248 | 5.313 | 5.239 | 5.267 | 4,498,794 | +0.00(+0.05%) |
Jan 06, 2005 | 5.248 | 5.272 | 5.227 | 5.265 | 2,279,650 | +0.02(+0.37%) |
Jan 05, 2005 | 5.277 | 5.279 | 5.234 | 5.246 | 3,617,062 | -0.03(-0.59%) |
Jan 04, 2005 | 5.373 | 5.382 | 5.275 | 5.277 | 4,574,741 | -0.08(-1.56%) |
Jan 03, 2005 | 5.488 | 5.507 | 5.334 | 5.361 | 3,642,934 | -0.10(-1.80%) |
Dec 31, 2004 | 5.464 | 5.469 | 5.399 | 5.459 | 2,958,163 | +0.02(+0.35%) |
Dec 30, 2004 | 5.404 | 5.440 | 5.375 | 5.440 | 2,446,149 | +0.06(+1.07%) |
Dec 29, 2004 | 5.423 | 5.447 | 5.349 | 5.382 | 3,062,485 | -0.01(-0.18%) |
Dec 28, 2004 | 5.363 | 5.392 | 5.327 | 5.392 | 3,829,462 | +0.07(+1.26%) |
Dec 27, 2004 | 5.390 | 5.402 | 5.308 | 5.325 | 2,287,996 | -0.05(-0.85%) |
Dec 23, 2004 | 5.390 | 5.392 | 5.327 | 5.370 | 3,107,969 | +0.00(+0.00%) |
Dec 22, 2004 | 5.387 | 5.409 | 5.356 | 5.370 | 5,217,366 | +0.01(+0.27%) |
Dec 21, 2004 | 5.270 | 5.373 | 5.236 | 5.356 | 7,191,144 | +0.10(+1.92%) |
Dec 20, 2004 | 5.231 | 5.270 | 5.224 | 5.255 | 4,343,563 | +0.02(+0.46%) |
Dec 17, 2004 | 5.195 | 5.248 | 5.181 | 5.231 | 6,493,019 | +0.02(+0.46%) |
Dec 16, 2004 | 5.176 | 5.207 | 5.140 | 5.207 | 6,621,545 | +0.04(+0.74%) |
Dec 15, 2004 | 5.164 | 5.179 | 5.131 | 5.169 | 4,321,864 | +0.04(+0.79%) |
Dec 14, 2004 | 5.095 | 5.136 | 5.095 | 5.128 | 4,373,190 | -0.01(-0.28%) |
Dec 13, 2004 | 5.128 | 5.148 | 5.088 | 5.143 | 2,045,551 | +0.05(+0.99%) |
Dec 10, 2004 | 5.157 | 5.157 | 5.030 | 5.092 | 3,642,100 | +0.03(+0.52%) |
Dec 09, 2004 | 5.056 | 5.104 | 5.035 | 5.066 | 9,862,630 | -0.04(-0.80%) |
Dec 08, 2004 | 5.162 | 5.162 | 5.078 | 5.107 | 6,377,848 | -0.04(-0.75%) |
Dec 07, 2004 | 5.198 | 5.198 | 5.121 | 5.145 | 6,901,546 | -0.05(-0.97%) |
Dec 06, 2004 | 5.217 | 5.217 | 5.162 | 5.195 | 4,386,961 | -0.02(-0.41%) |
Dec 03, 2004 | 5.248 | 5.272 | 5.193 | 5.217 | 4,971,583 | -0.02(-0.32%) |
Dec 02, 2004 | 5.248 | 5.248 | 5.200 | 5.234 | 8,785,606 | +0.01(+0.18%) |
Dec 01, 2004 | 5.243 | 5.243 | 5.203 | 5.224 | 6,424,167 | +0.00(+0.05%) |
Nov 30, 2004 | 5.200 | 5.239 | 5.179 | 5.222 | 6,339,457 | +0.02(+0.37%) |
Nov 29, 2004 | 5.231 | 5.234 | 5.181 | 5.203 | 4,945,294 | -0.02(-0.32%) |
Nov 26, 2004 | 5.219 | 5.253 | 5.210 | 5.219 | 1,561,913 | +0.02(+0.37%) |
Nov 24, 2004 | 5.152 | 5.219 | 5.140 | 5.200 | 5,108,871 | +0.07(+1.35%) |
Nov 23, 2004 | 5.145 | 5.148 | 5.097 | 5.131 | 5,974,746 | -0.01(-0.14%) |
Nov 22, 2004 | 5.092 | 5.138 | 5.076 | 5.138 | 4,644,428 | +0.05(+0.99%) |
Nov 19, 2004 | 5.116 | 5.143 | 5.080 | 5.088 | 5,600,438 | -0.02(-0.38%) |
Nov 18, 2004 | 5.133 | 5.140 | 5.095 | 5.107 | 6,265,597 | +0.00(+0.05%) |
Nov 17, 2004 | 5.136 | 5.159 | 5.092 | 5.104 | 5,157,694 | +0.00(+0.00%) |
Nov 16, 2004 | 5.140 | 5.152 | 5.092 | 5.104 | 6,636,567 | -0.03(-0.65%) |
Nov 15, 2004 | 5.148 | 5.152 | 5.104 | 5.138 | 4,166,215 | -0.01(-0.19%) |
Nov 12, 2004 | 5.128 | 5.150 | 5.092 | 5.148 | 8,458,869 | +0.04(+0.85%) |
Nov 11, 2004 | 5.143 | 5.143 | 5.090 | 5.104 | 7,210,340 | -0.01(-0.19%) |
Nov 10, 2004 | 5.133 | 5.136 | 5.109 | 5.114 | 4,323,950 | -0.01(-0.14%) |
Nov 09, 2004 | 5.088 | 5.136 | 5.076 | 5.121 | 8,362,058 | +0.04(+0.85%) |
Nov 08, 2004 | 5.032 | 5.100 | 5.030 | 5.078 | 13,061,986 | +0.05(+0.90%) |
Nov 05, 2004 | 5.080 | 5.083 | 5.028 | 5.032 | 6,032,749 | -0.04(-0.80%) |
Nov 04, 2004 | 5.056 | 5.085 | 5.044 | 5.073 | 8,639,973 | +0.04(+0.76%) |
Nov 03, 2004 | 5.148 | 5.148 | 5.032 | 5.035 | 11,554,320 | -0.06(-1.13%) |
Nov 02, 2004 | 5.164 | 5.164 | 5.080 | 5.092 | 4,686,575 | -0.06(-1.16%) |
Nov 01, 2004 | 5.169 | 5.169 | 5.133 | 5.152 | 3,483,947 | +0.01(+0.23%) |
Oct 29, 2004 | 5.133 | 5.176 | 5.128 | 5.140 | 5,805,744 | +0.03(+0.52%) |
Oct 28, 2004 | 5.107 | 5.148 | 5.071 | 5.114 | 6,576,895 | +0.01(+0.14%) |
Oct 27, 2004 | 5.104 | 5.133 | 5.056 | 5.107 | 3,995,544 | +0.00(+0.00%) |
Oct 26, 2004 | 5.052 | 5.126 | 5.011 | 5.107 | 3,955,901 | +0.09(+1.77%) |
Oct 25, 2004 | 5.035 | 5.042 | 4.975 | 5.018 | 5,484,014 | -0.02(-0.33%) |
Oct 22, 2004 | 5.071 | 5.080 | 5.011 | 5.035 | 4,356,916 | -0.01(-0.28%) |
Oct 21, 2004 | 5.049 | 5.073 | 5.016 | 5.049 | 3,105,048 | +0.02(+0.48%) |
Oct 20, 2004 | 5.047 | 5.066 | 5.001 | 5.025 | 4,497,543 | -0.00(-0.10%) |
Oct 19, 2004 | 5.080 | 5.116 | 5.028 | 5.030 | 2,854,258 | -0.03(-0.66%) |
Oct 18, 2004 | 5.088 | 5.095 | 5.052 | 5.064 | 3,956,318 | -0.03(-0.56%) |
Oct 15, 2004 | 5.061 | 5.136 | 5.044 | 5.092 | 3,167,642 | +0.06(+1.19%) |
Oct 14, 2004 | 5.061 | 5.061 | 5.030 | 5.032 | 3,067,492 | -0.00(-0.05%) |
Oct 13, 2004 | 5.148 | 5.148 | 5.009 | 5.035 | 3,900,819 | -0.10(-1.87%) |
Oct 12, 2004 | 5.114 | 5.145 | 5.088 | 5.131 | 2,207,459 | +0.02(+0.33%) |
Oct 11, 2004 | 5.162 | 5.162 | 5.112 | 5.114 | 1,548,142 | -0.02(-0.42%) |
Oct 08, 2004 | 5.136 | 5.152 | 5.112 | 5.136 | 2,013,420 | +0.01(+0.14%) |
Oct 07, 2004 | 5.128 | 5.148 | 5.107 | 5.128 | 5,728,128 | +0.00(+0.00%) |
Oct 06, 2004 | 5.169 | 5.179 | 5.126 | 5.128 | 2,571,753 | -0.02(-0.33%) |
Oct 05, 2004 | 5.152 | 5.155 | 5.114 | 5.145 | 4,366,096 | -0.01(-0.14%) |
Oct 04, 2004 | 5.164 | 5.186 | 5.136 | 5.152 | 4,704,518 | +0.01(+0.23%) |
Oct 01, 2004 | 5.090 | 5.159 | 5.066 | 5.140 | 4,550,956 | +0.11(+2.09%) |
Sep 30, 2004 | 5.021 | 5.044 | 5.006 | 5.035 | 2,882,633 | +0.02(+0.38%) |
Sep 29, 2004 | 5.021 | 5.037 | 4.989 | 5.016 | 2,352,676 | +0.00(+0.00%) |
Sep 28, 2004 | 5.013 | 5.049 | 4.989 | 5.016 | 3,822,369 | +0.03(+0.58%) |
Sep 27, 2004 | 5.025 | 5.025 | 4.946 | 4.987 | 5,790,722 | -0.02(-0.48%) |
Sep 24, 2004 | 5.076 | 5.085 | 4.985 | 5.011 | 4,874,355 | -0.02(-0.33%) |
Sep 23, 2004 | 5.116 | 5.136 | 5.028 | 5.028 | 4,644,011 | -0.07(-1.41%) |
Sep 22, 2004 | 5.133 | 5.145 | 5.080 | 5.100 | 2,347,669 | -0.03(-0.65%) |
Sep 21, 2004 | 5.152 | 5.169 | 5.131 | 5.133 | 3,002,395 | -0.00(-0.05%) |
Sep 20, 2004 | 5.176 | 5.188 | 5.112 | 5.136 | 2,882,633 | -0.04(-0.79%) |
Sep 17, 2004 | 5.104 | 5.186 | 5.083 | 5.176 | 6,932,425 | +0.09(+1.84%) |
Sep 16, 2004 | 5.064 | 5.085 | 5.037 | 5.083 | 3,532,353 | +0.04(+0.76%) |
Sep 15, 2004 | 5.052 | 5.059 | 5.016 | 5.044 | 2,897,238 | +0.00(+0.00%) |
Sep 14, 2004 | 5.056 | 5.076 | 5.011 | 5.044 | 2,622,662 | +0.00(+0.10%) |
Sep 13, 2004 | 5.056 | 5.076 | 5.009 | 5.040 | 3,440,549 | +0.01(+0.14%) |
Sep 10, 2004 | 5.030 | 5.032 | 4.989 | 5.032 | 3,004,482 | +0.02(+0.38%) |
Sep 09, 2004 | 5.001 | 5.028 | 4.999 | 5.013 | 4,152,444 | +0.00(+0.05%) |
Sep 08, 2004 | 5.023 | 5.023 | 4.977 | 5.011 | 2,924,780 | -0.01(-0.24%) |
Sep 07, 2004 | 4.992 | 5.023 | 4.951 | 5.023 | 2,581,768 | +0.06(+1.16%) |
Sep 03, 2004 | 4.980 | 4.982 | 4.939 | 4.965 | 2,419,025 | +0.00(+0.10%) |
Sep 02, 2004 | 4.973 | 4.982 | 4.920 | 4.961 | 5,265,355 | -0.00(-0.05%) |
Sep 01, 2004 | 4.985 | 5.006 | 4.925 | 4.963 | 5,915,491 | -0.02(-0.43%) |
Aug 31, 2004 | 4.994 | 4.997 | 4.949 | 4.985 | 3,753,099 | +0.01(+0.19%) |
Aug 30, 2004 | 4.953 | 4.985 | 4.929 | 4.975 | 2,318,458 | +0.04(+0.83%) |
Aug 27, 2004 | 4.963 | 4.965 | 4.929 | 4.934 | 3,089,609 | -0.01(-0.29%) |
Aug 26, 2004 | 4.994 | 5.001 | 4.939 | 4.949 | 3,008,237 | -0.01(-0.29%) |
Aug 25, 2004 | 4.977 | 4.980 | 4.953 | 4.963 | 4,872,686 | +0.00(+0.10%) |
Aug 24, 2004 | 4.997 | 5.006 | 4.949 | 4.958 | 3,966,751 | -0.04(-0.77%) |
Aug 23, 2004 | 5.021 | 5.021 | 4.982 | 4.997 | 2,149,039 | +0.02(+0.34%) |
Aug 20, 2004 | 4.961 | 5.092 | 4.961 | 4.980 | 5,299,155 | -0.06(-1.19%) |
Aug 19, 2004 | 5.061 | 5.064 | 5.001 | 5.040 | 2,378,131 | -0.01(-0.28%) |
Aug 18, 2004 | 5.021 | 5.054 | 4.999 | 5.054 | 1,901,169 | +0.05(+0.96%) |
Aug 17, 2004 | 5.076 | 5.076 | 5.001 | 5.006 | 2,404,003 | -0.03(-0.62%) |
Aug 16, 2004 | 4.939 | 5.037 | 4.937 | 5.037 | 2,964,839 | +0.12(+2.34%) |
Aug 13, 2004 | 4.956 | 4.965 | 4.913 | 4.922 | 1,808,114 | -0.01(-0.19%) |
Aug 12, 2004 | 4.956 | 4.970 | 4.920 | 4.932 | 3,105,048 | +0.00(+0.05%) |
Aug 11, 2004 | 4.956 | 4.980 | 4.913 | 4.929 | 2,817,953 | -0.02(-0.39%) |
Aug 10, 2004 | 4.961 | 4.977 | 4.925 | 4.949 | 3,314,110 | +0.02(+0.44%) |
Aug 09, 2004 | 4.989 | 5.009 | 4.927 | 4.927 | 3,038,282 | -0.06(-1.25%) |
Aug 06, 2004 | 4.968 | 5.054 | 4.961 | 4.989 | 4,608,959 | +0.02(+0.43%) |
Aug 05, 2004 | 5.023 | 5.023 | 4.941 | 4.968 | 2,745,345 | -0.04(-0.81%) |
Aug 04, 2004 | 5.004 | 5.032 | 4.949 | 5.009 | 2,699,443 | +0.01(+0.14%) |
Aug 03, 2004 | 5.001 | 5.018 | 4.973 | 5.001 | 2,565,911 | +0.01(+0.14%) |
Aug 02, 2004 | 4.961 | 5.004 | 4.913 | 4.994 | 4,391,551 | +0.03(+0.68%) |
Jul 30, 2004 | 4.973 | 4.973 | 4.925 | 4.961 | 2,914,765 | -0.01(-0.24%) |
Jul 29, 2004 | 5.021 | 5.044 | 4.913 | 4.973 | 3,782,309 | -0.03(-0.53%) |
Jul 28, 2004 | 4.956 | 5.016 | 4.941 | 4.999 | 4,420,761 | -0.01(-0.24%) |
Jul 27, 2004 | 4.987 | 5.035 | 4.977 | 5.011 | 3,521,920 | +0.02(+0.48%) |
Jul 26, 2004 | 5.056 | 5.076 | 4.987 | 4.987 | 2,522,095 | -0.07(-1.37%) |
Jul 23, 2004 | 5.071 | 5.080 | 5.025 | 5.056 | 2,868,028 | -0.01(-0.28%) |
Jul 22, 2004 | 5.092 | 5.092 | 5.047 | 5.071 | 3,305,347 | -0.01(-0.28%) |
Jul 21, 2004 | 5.176 | 5.179 | 5.080 | 5.085 | 7,114,363 | -0.05(-1.03%) |
Jul 20, 2004 | 5.171 | 5.200 | 5.138 | 5.138 | 4,348,153 | -0.04(-0.83%) |
Jul 19, 2004 | 5.104 | 5.195 | 5.104 | 5.181 | 4,738,318 | +0.08(+1.65%) |
Jul 16, 2004 | 5.140 | 5.150 | 5.080 | 5.097 | 4,631,492 | -0.03(-0.56%) |
Jul 15, 2004 | 5.136 | 5.169 | 5.121 | 5.126 | 4,786,724 | -0.01(-0.19%) |
Jul 14, 2004 | 5.044 | 5.136 | 5.018 | 5.136 | 5,477,755 | +0.08(+1.61%) |
Jul 13, 2004 | 5.042 | 5.104 | 5.037 | 5.054 | 3,756,854 | -0.01(-0.24%) |
Jul 12, 2004 | 5.021 | 5.083 | 5.021 | 5.066 | 5,100,108 | +0.05(+0.96%) |
Jul 09, 2004 | 5.016 | 5.028 | 4.973 | 5.018 | 3,493,127 | +0.04(+0.72%) |
Jul 08, 2004 | 4.961 | 4.994 | 4.946 | 4.982 | 6,979,579 | +0.02(+0.43%) |
Jul 07, 2004 | 4.925 | 4.968 | 4.913 | 4.961 | 4,499,629 | +0.03(+0.53%) |
Jul 06, 2004 | 4.949 | 4.961 | 4.917 | 4.934 | 4,214,621 | -0.01(-0.29%) |
Jul 02, 2004 | 4.922 | 4.956 | 4.913 | 4.949 | 2,002,988 | +0.04(+0.73%) |
Jul 01, 2004 | 4.944 | 4.956 | 4.893 | 4.913 | 4,798,825 | -0.03(-0.58%) |
Jun 30, 2004 | 4.920 | 4.970 | 4.917 | 4.941 | 6,023,152 | +0.04(+0.73%) |
Jun 29, 2004 | 4.949 | 4.961 | 4.893 | 4.905 | 3,592,860 | -0.04(-0.87%) |
Jun 28, 2004 | 4.982 | 4.982 | 4.917 | 4.949 | 2,846,746 | +0.00(+0.00%) |
Jun 25, 2004 | 4.949 | 4.963 | 4.925 | 4.949 | 3,309,103 | +0.01(+0.15%) |
Jun 24, 2004 | 4.961 | 4.985 | 4.941 | 4.941 | 3,913,755 | -0.02(-0.39%) |
Jun 23, 2004 | 5.001 | 5.009 | 4.932 | 4.961 | 3,842,398 | -0.04(-0.81%) |
Jun 22, 2004 | 4.973 | 5.009 | 4.961 | 5.001 | 2,699,026 | +0.03(+0.63%) |
Jun 21, 2004 | 4.980 | 4.985 | 4.946 | 4.970 | 2,963,587 | +0.01(+0.19%) |
Jun 18, 2004 | 4.937 | 4.985 | 4.937 | 4.961 | 2,237,504 | +0.01(+0.15%) |
Jun 17, 2004 | 4.908 | 4.975 | 4.908 | 4.953 | 3,012,828 | +0.03(+0.68%) |
Jun 16, 2004 | 4.913 | 4.946 | 4.893 | 4.920 | 2,189,516 | +0.01(+0.15%) |
Jun 15, 2004 | 4.961 | 4.965 | 4.893 | 4.913 | 2,167,817 | +0.00(+0.00%) |
Jun 14, 2004 | 4.915 | 4.937 | 4.889 | 4.913 | 3,695,930 | -0.04(-0.87%) |
Jun 10, 2004 | 4.932 | 4.956 | 4.908 | 4.956 | 2,217,474 | +0.05(+0.98%) |
Jun 09, 2004 | 4.939 | 4.956 | 4.896 | 4.908 | 3,355,839 | -0.03(-0.63%) |
Jun 08, 2004 | 4.934 | 4.951 | 4.901 | 4.939 | 3,423,857 | +0.01(+0.15%) |
Jun 07, 2004 | 4.905 | 4.934 | 4.884 | 4.932 | 3,291,994 | +0.06(+1.33%) |
Jun 04, 2004 | 4.920 | 4.922 | 4.858 | 4.867 | 2,219,561 | -0.02(-0.44%) |
Jun 03, 2004 | 4.901 | 4.917 | 4.858 | 4.889 | 4,572,237 | -0.01(-0.24%) |
Jun 02, 2004 | 4.889 | 4.925 | 4.882 | 4.901 | 3,618,731 | +0.00(+0.10%) |