Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.165 | 9.346 | 9.120 | 9.165 | 5,788,194 | -0.03(-0.33%) |
Jun 29, 2005 | 9.223 | 9.289 | 9.044 | 9.195 | 5,476,199 | -0.13(-1.40%) |
Jun 28, 2005 | 9.188 | 9.447 | 9.188 | 9.326 | 4,922,863 | -0.10(-1.07%) |
Jun 27, 2005 | 9.346 | 9.450 | 9.299 | 9.427 | 7,741,144 | +0.14(+1.52%) |
Jun 24, 2005 | 9.314 | 9.314 | 9.137 | 9.286 | 2,653,948 | +0.08(+0.82%) |
Jun 23, 2005 | 9.084 | 9.291 | 9.067 | 9.210 | 3,352,961 | +0.20(+2.27%) |
Jun 22, 2005 | 8.822 | 9.082 | 8.822 | 9.006 | 6,194,265 | -0.06(-0.61%) |
Jun 21, 2005 | 9.314 | 9.357 | 9.019 | 9.062 | 4,316,734 | -0.31(-3.31%) |
Jun 20, 2005 | 9.397 | 9.488 | 9.261 | 9.372 | 6,023,977 | +0.10(+1.03%) |
Jun 17, 2005 | 9.283 | 9.593 | 9.125 | 9.276 | 16,118,586 | +0.11(+1.18%) |
Jun 16, 2005 | 8.880 | 9.170 | 8.825 | 9.168 | 6,839,294 | +0.41(+4.72%) |
Jun 15, 2005 | 8.591 | 8.835 | 8.588 | 8.754 | 5,096,326 | +0.27(+3.18%) |
Jun 14, 2005 | 8.112 | 8.500 | 8.089 | 8.485 | 4,825,215 | +0.28(+3.44%) |
Jun 13, 2005 | 8.059 | 8.233 | 7.976 | 8.203 | 3,545,080 | +0.09(+1.15%) |
Jun 10, 2005 | 8.036 | 8.190 | 8.036 | 8.110 | 2,837,334 | +0.11(+1.39%) |
Jun 09, 2005 | 7.706 | 8.021 | 7.684 | 7.999 | 4,061,897 | +0.35(+4.54%) |
Jun 08, 2005 | 7.621 | 7.898 | 7.591 | 7.651 | 2,577,338 | -0.04(-0.49%) |
Jun 07, 2005 | 7.774 | 7.900 | 7.659 | 7.689 | 2,699,596 | -0.02(-0.23%) |
Jun 06, 2005 | 7.734 | 7.870 | 7.631 | 7.706 | 2,938,157 | +0.05(+0.62%) |
Jun 03, 2005 | 7.535 | 7.664 | 7.507 | 7.659 | 1,918,019 | +0.17(+2.22%) |
Jun 02, 2005 | 7.586 | 7.696 | 7.492 | 7.492 | 3,202,917 | -0.05(-0.67%) |
Jun 01, 2005 | 7.457 | 7.608 | 7.414 | 7.543 | 3,658,208 | +0.19(+2.64%) |
May 31, 2005 | 7.427 | 7.444 | 7.182 | 7.349 | 2,877,822 | -0.08(-1.07%) |
May 27, 2005 | 7.117 | 7.449 | 7.112 | 7.428 | 23,114,672 | +0.39(+5.49%) |
May 26, 2005 | 6.978 | 7.063 | 6.929 | 7.041 | 2,676,970 | +0.07(+1.03%) |
May 25, 2005 | 6.925 | 7.035 | 6.831 | 6.970 | 4,309,986 | +0.05(+0.78%) |
May 24, 2005 | 6.821 | 6.953 | 6.821 | 6.915 | 4,410,015 | +0.07(+0.97%) |
May 23, 2005 | 6.613 | 6.875 | 6.590 | 6.849 | 2,338,776 | +0.17(+2.58%) |
May 20, 2005 | 6.815 | 6.839 | 6.672 | 6.676 | 2,157,771 | -0.12(-1.83%) |
May 19, 2005 | 6.731 | 6.851 | 6.612 | 6.801 | 1,978,354 | +0.07(+1.03%) |
May 18, 2005 | 6.739 | 6.932 | 6.666 | 6.731 | 6,394,720 | +0.06(+0.93%) |
May 17, 2005 | 6.482 | 6.696 | 6.478 | 6.670 | 2,694,436 | +0.14(+2.20%) |
May 16, 2005 | 6.569 | 6.575 | 6.430 | 6.526 | 4,724,392 | -0.10(-1.56%) |
May 13, 2005 | 6.690 | 6.725 | 6.587 | 6.629 | 3,149,330 | -0.11(-1.61%) |
May 12, 2005 | 6.874 | 6.903 | 6.713 | 6.738 | 3,975,761 | -0.23(-3.31%) |
May 11, 2005 | 7.050 | 7.050 | 6.909 | 6.968 | 3,583,584 | -0.15(-2.16%) |
May 10, 2005 | 7.170 | 7.235 | 7.088 | 7.122 | 3,832,862 | -0.02(-0.30%) |
May 09, 2005 | 7.172 | 7.194 | 7.054 | 7.143 | 4,008,310 | +0.05(+0.64%) |
May 06, 2005 | 6.947 | 7.117 | 6.922 | 7.098 | 6,006,512 | +0.27(+3.99%) |
May 05, 2005 | 6.743 | 6.861 | 6.713 | 6.826 | 4,559,265 | +0.21(+3.22%) |
May 04, 2005 | 6.462 | 6.679 | 6.408 | 6.613 | 3,980,525 | +0.16(+2.44%) |
May 03, 2005 | 6.487 | 6.572 | 6.420 | 6.456 | 2,741,275 | -0.11(-1.65%) |
May 02, 2005 | 6.210 | 6.588 | 6.210 | 6.564 | 3,005,637 | +0.32(+5.19%) |
Apr 29, 2005 | 6.374 | 6.405 | 6.195 | 6.240 | 3,156,475 | -0.09(-1.39%) |
Apr 28, 2005 | 6.323 | 6.442 | 6.277 | 6.328 | 4,117,866 | -0.17(-2.64%) |
Apr 27, 2005 | 6.765 | 6.772 | 6.472 | 6.500 | 2,641,245 | -0.27(-3.93%) |
Apr 26, 2005 | 6.676 | 6.778 | 6.662 | 6.765 | 3,495,463 | +0.02(+0.24%) |
Apr 25, 2005 | 6.839 | 6.839 | 6.645 | 6.749 | 4,998,282 | -0.02(-0.24%) |
Apr 22, 2005 | 6.852 | 6.961 | 6.749 | 6.765 | 2,546,773 | -0.03(-0.39%) |
Apr 21, 2005 | 6.558 | 6.807 | 6.511 | 6.792 | 3,286,672 | +0.22(+3.39%) |
Apr 20, 2005 | 6.666 | 6.813 | 6.554 | 6.569 | 3,677,262 | -0.05(-0.78%) |
Apr 19, 2005 | 6.613 | 6.703 | 6.599 | 6.621 | 2,756,358 | +0.19(+3.00%) |
Apr 18, 2005 | 6.224 | 6.469 | 6.167 | 6.428 | 5,646,883 | +0.13(+2.14%) |
Apr 15, 2005 | 6.487 | 6.553 | 6.257 | 6.293 | 7,045,704 | -0.26(-3.96%) |
Apr 14, 2005 | 6.689 | 6.729 | 6.532 | 6.553 | 4,714,866 | -0.13(-1.90%) |
Apr 13, 2005 | 6.866 | 6.909 | 6.657 | 6.680 | 3,451,005 | -0.25(-3.60%) |
Apr 12, 2005 | 7.114 | 7.124 | 6.868 | 6.929 | 4,659,294 | -0.11(-1.54%) |
Apr 11, 2005 | 7.007 | 7.053 | 6.894 | 7.038 | 3,138,216 | +0.01(+0.16%) |
Apr 08, 2005 | 7.041 | 7.123 | 6.941 | 7.026 | 2,922,280 | -0.10(-1.36%) |
Apr 07, 2005 | 7.337 | 7.389 | 7.092 | 7.123 | 8,505,653 | -0.13(-1.82%) |
Apr 06, 2005 | 7.099 | 7.261 | 6.970 | 7.255 | 3,624,865 | +0.16(+2.22%) |
Apr 05, 2005 | 7.180 | 7.287 | 7.034 | 7.098 | 3,334,305 | -0.15(-2.12%) |
Apr 04, 2005 | 7.312 | 7.408 | 7.203 | 7.252 | 4,084,523 | +0.02(+0.30%) |
Apr 01, 2005 | 7.306 | 7.329 | 7.187 | 7.230 | 5,092,754 | +0.07(+1.02%) |
Mar 31, 2005 | 7.041 | 7.195 | 7.019 | 7.157 | 4,580,700 | +0.33(+4.80%) |
Mar 30, 2005 | 6.726 | 6.852 | 6.594 | 6.830 | 4,355,237 | +0.09(+1.35%) |
Mar 29, 2005 | 6.721 | 6.909 | 6.626 | 6.739 | 4,839,505 | -0.02(-0.26%) |
Mar 28, 2005 | 6.927 | 6.934 | 6.685 | 6.757 | 6,241,501 | -0.22(-3.11%) |
Mar 24, 2005 | 6.995 | 7.085 | 6.922 | 6.973 | 3,696,315 | +0.03(+0.42%) |
Mar 23, 2005 | 7.031 | 7.034 | 6.888 | 6.944 | 4,160,736 | -0.26(-3.67%) |
Mar 22, 2005 | 7.489 | 7.489 | 7.167 | 7.209 | 3,545,477 | -0.18(-2.39%) |
Mar 21, 2005 | 7.478 | 7.535 | 7.356 | 7.385 | 2,384,028 | -0.07(-1.00%) |
Mar 18, 2005 | 7.511 | 7.593 | 7.422 | 7.460 | 2,630,131 | -0.04(-0.47%) |
Mar 17, 2005 | 7.507 | 7.557 | 7.413 | 7.495 | 3,744,742 | +0.19(+2.59%) |
Mar 16, 2005 | 7.243 | 7.390 | 7.184 | 7.306 | 3,494,669 | +0.06(+0.78%) |
Mar 15, 2005 | 7.301 | 7.378 | 7.237 | 7.249 | 2,753,977 | +0.02(+0.23%) |
Mar 14, 2005 | 7.167 | 7.253 | 7.025 | 7.233 | 2,961,180 | +0.06(+0.90%) |
Mar 11, 2005 | 6.915 | 7.223 | 6.914 | 7.169 | 4,280,612 | +0.15(+2.15%) |
Mar 10, 2005 | 7.190 | 7.190 | 6.896 | 7.017 | 5,688,959 | -0.26(-3.63%) |
Mar 09, 2005 | 7.467 | 7.560 | 7.235 | 7.282 | 4,494,960 | -0.15(-2.07%) |
Mar 08, 2005 | 7.511 | 7.545 | 7.413 | 7.436 | 2,959,592 | -0.08(-1.04%) |
Mar 07, 2005 | 7.553 | 7.553 | 7.408 | 7.514 | 2,860,357 | -0.08(-1.08%) |
Mar 04, 2005 | 7.419 | 7.651 | 7.379 | 7.596 | 5,893,781 | +0.20(+2.71%) |
Mar 03, 2005 | 7.211 | 7.447 | 7.192 | 7.395 | 4,237,742 | +0.24(+3.40%) |
Mar 02, 2005 | 6.953 | 7.158 | 6.928 | 7.152 | 3,608,194 | +0.14(+2.05%) |
Mar 01, 2005 | 7.165 | 7.165 | 6.884 | 7.009 | 5,067,349 | -0.16(-2.21%) |
Feb 28, 2005 | 7.529 | 7.609 | 7.094 | 7.167 | 9,110,591 | -0.19(-2.62%) |
Feb 25, 2005 | 7.002 | 7.452 | 6.988 | 7.360 | 5,080,051 | +0.29(+4.15%) |
Feb 24, 2005 | 7.005 | 7.067 | 6.898 | 7.067 | 3,372,411 | +0.06(+0.88%) |
Feb 23, 2005 | 6.908 | 7.031 | 6.894 | 7.005 | 5,107,043 | -0.06(-0.84%) |
Feb 22, 2005 | 7.022 | 7.127 | 6.925 | 7.064 | 7,013,154 | +0.15(+2.17%) |
Feb 18, 2005 | 6.738 | 6.933 | 6.738 | 6.914 | 3,424,807 | +0.22(+3.22%) |
Feb 17, 2005 | 6.876 | 6.880 | 6.663 | 6.699 | 3,774,909 | -0.17(-2.48%) |
Feb 16, 2005 | 6.689 | 6.894 | 6.638 | 6.869 | 4,895,077 | +0.19(+2.79%) |
Feb 15, 2005 | 6.619 | 6.726 | 6.612 | 6.682 | 4,802,987 | +0.06(+0.95%) |
Feb 14, 2005 | 6.468 | 6.619 | 6.468 | 6.619 | 4,487,021 | +0.15(+2.34%) |
Feb 11, 2005 | 6.359 | 6.645 | 6.311 | 6.468 | 6,573,344 | +0.08(+1.18%) |
Feb 10, 2005 | 6.176 | 6.439 | 6.150 | 6.393 | 5,532,564 | +0.38(+6.24%) |
Feb 09, 2005 | 5.952 | 6.040 | 5.890 | 6.017 | 3,247,771 | +0.05(+0.84%) |
Feb 08, 2005 | 5.803 | 5.987 | 5.798 | 5.967 | 2,337,982 | +0.10(+1.74%) |
Feb 07, 2005 | 5.889 | 5.962 | 5.827 | 5.865 | 3,675,674 | -0.02(-0.30%) |
Feb 04, 2005 | 5.803 | 5.923 | 5.788 | 5.882 | 2,514,224 | +0.09(+1.59%) |
Feb 03, 2005 | 5.796 | 5.831 | 5.700 | 5.791 | 3,003,256 | -0.04(-0.67%) |
Feb 02, 2005 | 5.744 | 5.895 | 5.719 | 5.830 | 4,141,683 | +0.06(+0.96%) |
Feb 01, 2005 | 5.574 | 5.809 | 5.570 | 5.774 | 5,758,027 | +0.24(+4.32%) |
Jan 31, 2005 | 5.404 | 5.547 | 5.385 | 5.535 | 2,163,328 | +0.04(+0.64%) |
Jan 28, 2005 | 5.620 | 5.620 | 5.492 | 5.500 | 4,026,570 | -0.14(-2.54%) |
Jan 27, 2005 | 5.486 | 5.662 | 5.486 | 5.643 | 3,505,783 | +0.13(+2.38%) |
Jan 26, 2005 | 5.442 | 5.550 | 5.430 | 5.512 | 2,169,679 | +0.06(+1.18%) |
Jan 25, 2005 | 5.350 | 5.450 | 5.330 | 5.448 | 2,345,921 | +0.05(+0.89%) |
Jan 24, 2005 | 5.420 | 5.444 | 5.379 | 5.400 | 2,542,804 | -0.02(-0.35%) |
Jan 21, 2005 | 5.366 | 5.472 | 5.353 | 5.419 | 1,675,091 | +0.09(+1.77%) |
Jan 20, 2005 | 5.328 | 5.379 | 5.272 | 5.324 | 2,541,216 | -0.09(-1.74%) |
Jan 19, 2005 | 5.498 | 5.500 | 5.416 | 5.419 | 3,434,334 | -0.10(-1.83%) |
Jan 18, 2005 | 5.500 | 5.590 | 5.454 | 5.520 | 3,835,244 | +0.05(+0.94%) |
Jan 14, 2005 | 5.473 | 5.473 | 5.365 | 5.468 | 3,760,619 | +0.02(+0.42%) |
Jan 13, 2005 | 5.458 | 5.505 | 5.400 | 5.445 | 2,515,812 | +0.00(+0.00%) |
Jan 12, 2005 | 5.211 | 5.447 | 5.197 | 5.445 | 3,567,706 | +0.33(+6.43%) |
Jan 11, 2005 | 5.134 | 5.170 | 5.100 | 5.117 | 1,433,751 | -0.02(-0.29%) |
Jan 10, 2005 | 5.141 | 5.196 | 5.079 | 5.132 | 2,548,361 | +0.08(+1.62%) |
Jan 07, 2005 | 5.127 | 5.136 | 4.975 | 5.050 | 1,609,992 | -0.04(-0.79%) |
Jan 06, 2005 | 4.976 | 5.110 | 4.973 | 5.090 | 4,028,951 | +0.08(+1.51%) |
Jan 05, 2005 | 5.137 | 5.139 | 4.988 | 5.015 | 3,489,112 | -0.13(-2.50%) |
Jan 04, 2005 | 5.151 | 5.196 | 5.122 | 5.143 | 3,216,810 | +0.02(+0.44%) |
Jan 03, 2005 | 5.389 | 5.389 | 5.089 | 5.120 | 4,512,426 | -0.27(-4.96%) |
Dec 31, 2004 | 5.303 | 5.416 | 5.303 | 5.387 | 1,737,014 | +0.07(+1.30%) |
Dec 30, 2004 | 5.293 | 5.352 | 5.240 | 5.318 | 1,509,169 | +0.03(+0.55%) |
Dec 29, 2004 | 5.288 | 5.341 | 5.241 | 5.289 | 2,175,237 | +0.03(+0.55%) |
Dec 28, 2004 | 5.222 | 5.273 | 5.222 | 5.260 | 1,590,939 | +0.04(+0.72%) |
Dec 27, 2004 | 5.272 | 5.272 | 5.196 | 5.222 | 1,870,386 | -0.05(-1.00%) |
Dec 23, 2004 | 5.181 | 5.288 | 5.173 | 5.275 | 2,102,199 | +0.07(+1.36%) |
Dec 22, 2004 | 5.279 | 5.298 | 5.110 | 5.205 | 5,364,261 | -0.09(-1.78%) |
Dec 21, 2004 | 5.282 | 5.308 | 5.217 | 5.299 | 3,725,688 | +0.02(+0.36%) |
Dec 20, 2004 | 5.272 | 5.302 | 5.166 | 5.280 | 5,477,786 | +0.01(+0.10%) |
Dec 17, 2004 | 5.151 | 5.299 | 5.141 | 5.275 | 3,293,817 | +0.16(+3.18%) |
Dec 16, 2004 | 5.128 | 5.149 | 5.066 | 5.113 | 4,082,935 | -0.06(-1.24%) |
Dec 15, 2004 | 5.027 | 5.241 | 4.936 | 5.177 | 5,577,816 | +0.20(+3.92%) |
Dec 14, 2004 | 4.850 | 4.991 | 4.850 | 4.982 | 3,782,054 | +0.13(+2.73%) |
Dec 13, 2004 | 4.724 | 4.850 | 4.696 | 4.850 | 2,433,248 | +0.13(+2.72%) |
Dec 10, 2004 | 4.846 | 4.909 | 4.711 | 4.721 | 2,276,060 | -0.11(-2.24%) |
Dec 09, 2004 | 4.817 | 4.894 | 4.790 | 4.829 | 2,507,873 | +0.01(+0.26%) |
Dec 08, 2004 | 4.719 | 4.831 | 4.675 | 4.817 | 3,637,567 | +0.02(+0.42%) |
Dec 07, 2004 | 4.982 | 4.982 | 4.761 | 4.797 | 4,911,748 | -0.22(-4.44%) |
Dec 06, 2004 | 5.059 | 5.065 | 4.944 | 5.020 | 3,776,497 | -0.04(-0.77%) |
Dec 03, 2004 | 4.954 | 5.073 | 4.925 | 5.059 | 4,900,634 | +0.08(+1.52%) |
Dec 02, 2004 | 5.182 | 5.192 | 4.950 | 4.983 | 5,761,996 | -0.32(-6.01%) |
Dec 01, 2004 | 5.440 | 5.440 | 5.195 | 5.302 | 3,462,913 | -0.17(-3.06%) |
Nov 30, 2004 | 5.467 | 5.552 | 5.440 | 5.469 | 1,827,516 | -0.01(-0.21%) |
Nov 29, 2004 | 5.544 | 5.545 | 5.406 | 5.481 | 1,611,580 | -0.05(-0.89%) |
Nov 26, 2004 | 5.534 | 5.556 | 5.515 | 5.530 | 1,247,982 | +0.11(+1.95%) |
Nov 24, 2004 | 5.331 | 5.433 | 5.289 | 5.424 | 2,332,425 | +0.13(+2.47%) |
Nov 23, 2004 | 5.230 | 5.370 | 5.230 | 5.293 | 2,655,535 | +0.07(+1.25%) |
Nov 22, 2004 | 5.277 | 5.333 | 5.164 | 5.227 | 4,676,759 | +0.04(+0.70%) |
Nov 19, 2004 | 5.023 | 5.211 | 5.006 | 5.191 | 4,180,583 | +0.21(+4.20%) |
Nov 18, 2004 | 4.950 | 4.997 | 4.925 | 4.982 | 3,077,087 | -0.02(-0.43%) |
Nov 17, 2004 | 4.992 | 5.051 | 4.939 | 5.003 | 3,995,608 | +0.02(+0.46%) |
Nov 16, 2004 | 4.993 | 5.036 | 4.944 | 4.981 | 1,921,988 | +0.02(+0.43%) |
Nov 15, 2004 | 5.057 | 5.059 | 4.891 | 4.959 | 5,047,502 | -0.12(-2.40%) |
Nov 12, 2004 | 5.035 | 5.132 | 5.001 | 5.081 | 4,048,798 | +0.07(+1.48%) |
Nov 11, 2004 | 5.091 | 5.100 | 4.967 | 5.007 | 3,535,951 | -0.12(-2.33%) |
Nov 10, 2004 | 4.939 | 5.146 | 4.850 | 5.127 | 4,075,790 | +0.17(+3.46%) |
Nov 09, 2004 | 4.882 | 4.989 | 4.858 | 4.955 | 2,160,947 | +0.04(+0.85%) |
Nov 08, 2004 | 4.948 | 4.969 | 4.857 | 4.914 | 7,362,463 | -0.07(-1.37%) |
Nov 05, 2004 | 5.037 | 5.074 | 4.938 | 4.982 | 12,756,098 | -0.07(-1.32%) |
Nov 04, 2004 | 5.164 | 5.195 | 5.032 | 5.049 | 3,342,243 | -0.11(-2.15%) |
Nov 03, 2004 | 5.172 | 5.227 | 4.976 | 5.159 | 6,538,413 | +0.03(+0.54%) |
Nov 02, 2004 | 5.206 | 5.206 | 5.099 | 5.132 | 2,250,655 | -0.07(-1.43%) |
Nov 01, 2004 | 5.341 | 5.342 | 5.172 | 5.206 | 2,116,489 | -0.08(-1.50%) |
Oct 29, 2004 | 5.234 | 5.345 | 5.234 | 5.285 | 2,534,865 | +0.06(+1.16%) |
Oct 28, 2004 | 5.204 | 5.317 | 5.188 | 5.225 | 2,857,975 | -0.05(-1.00%) |
Oct 27, 2004 | 5.512 | 5.532 | 5.229 | 5.278 | 3,927,334 | -0.23(-4.23%) |
Oct 26, 2004 | 5.411 | 5.526 | 5.411 | 5.511 | 2,337,982 | +0.03(+0.55%) |
Oct 25, 2004 | 5.629 | 5.636 | 5.419 | 5.481 | 2,226,045 | -0.06(-1.00%) |
Oct 22, 2004 | 5.464 | 5.605 | 5.430 | 5.536 | 3,054,858 | +0.08(+1.55%) |
Oct 21, 2004 | 5.240 | 5.463 | 5.230 | 5.452 | 2,856,387 | +0.23(+4.36%) |
Oct 20, 2004 | 5.064 | 5.244 | 5.023 | 5.224 | 2,788,114 | +0.18(+3.62%) |
Oct 19, 2004 | 4.949 | 5.102 | 4.930 | 5.041 | 1,673,503 | +0.04(+0.76%) |
Oct 18, 2004 | 5.124 | 5.164 | 4.997 | 5.003 | 2,626,162 | -0.07(-1.39%) |
Oct 15, 2004 | 4.999 | 5.086 | 4.999 | 5.074 | 1,392,469 | +0.07(+1.49%) |
Oct 14, 2004 | 5.032 | 5.064 | 4.978 | 4.999 | 4,374,290 | +0.01(+0.25%) |
Oct 13, 2004 | 5.025 | 5.025 | 4.838 | 4.987 | 6,962,346 | -0.09(-1.76%) |
Oct 12, 2004 | 5.190 | 5.195 | 5.075 | 5.076 | 3,574,057 | -0.06(-1.23%) |
Oct 11, 2004 | 5.196 | 5.241 | 5.086 | 5.139 | 1,162,243 | -0.06(-1.09%) |
Oct 08, 2004 | 5.161 | 5.235 | 5.144 | 5.196 | 1,911,668 | +0.05(+0.93%) |
Oct 07, 2004 | 5.246 | 5.403 | 5.148 | 5.148 | 3,488,318 | -0.07(-1.33%) |
Oct 06, 2004 | 5.158 | 5.231 | 5.142 | 5.217 | 2,037,895 | +0.06(+1.17%) |
Oct 05, 2004 | 5.186 | 5.219 | 5.151 | 5.157 | 2,908,784 | +0.05(+0.94%) |
Oct 04, 2004 | 5.096 | 5.190 | 5.054 | 5.109 | 1,891,821 | -0.05(-1.02%) |
Oct 01, 2004 | 5.036 | 5.166 | 5.022 | 5.162 | 1,647,305 | +0.14(+2.89%) |
Sep 30, 2004 | 4.957 | 5.078 | 4.938 | 5.017 | 1,894,996 | +0.03(+0.66%) |
Sep 29, 2004 | 5.011 | 5.011 | 4.923 | 4.984 | 3,504,195 | -0.03(-0.58%) |
Sep 28, 2004 | 4.840 | 5.017 | 4.809 | 5.013 | 4,035,302 | +0.23(+4.74%) |
Sep 27, 2004 | 4.771 | 4.832 | 4.743 | 4.787 | 2,581,704 | +0.06(+1.25%) |
Sep 24, 2004 | 4.698 | 4.749 | 4.667 | 4.727 | 1,548,070 | +0.06(+1.24%) |
Sep 23, 2004 | 4.656 | 4.716 | 4.612 | 4.669 | 1,467,888 | -0.01(-0.19%) |
Sep 22, 2004 | 4.798 | 4.798 | 4.635 | 4.678 | 2,661,092 | -0.11(-2.39%) |
Sep 21, 2004 | 4.613 | 4.804 | 4.601 | 4.793 | 2,600,757 | +0.23(+5.11%) |
Sep 20, 2004 | 4.516 | 4.601 | 4.492 | 4.560 | 1,933,103 | +0.09(+2.06%) |
Sep 17, 2004 | 4.506 | 4.570 | 4.447 | 4.468 | 1,613,962 | +0.00(+0.03%) |
Sep 16, 2004 | 4.402 | 4.532 | 4.380 | 4.467 | 2,244,304 | +0.08(+1.75%) |
Sep 15, 2004 | 4.269 | 4.455 | 4.240 | 4.390 | 2,952,447 | +0.12(+2.74%) |
Sep 14, 2004 | 4.232 | 4.281 | 4.167 | 4.273 | 967,742 | +0.07(+1.56%) |
Sep 13, 2004 | 4.186 | 4.263 | 4.148 | 4.207 | 1,527,429 | +0.09(+2.11%) |
Sep 10, 2004 | 4.211 | 4.211 | 4.113 | 4.120 | 1,294,821 | -0.06(-1.42%) |
Sep 09, 2004 | 4.113 | 4.222 | 4.094 | 4.179 | 1,466,300 | +0.08(+2.03%) |
Sep 08, 2004 | 4.174 | 4.174 | 4.094 | 4.096 | 1,539,337 | -0.12(-2.84%) |
Sep 07, 2004 | 4.288 | 4.288 | 4.191 | 4.216 | 1,432,163 | -0.08(-1.96%) |
Sep 03, 2004 | 4.308 | 4.324 | 4.258 | 4.300 | 1,437,720 | +0.00(+0.03%) |
Sep 02, 2004 | 4.259 | 4.305 | 4.242 | 4.299 | 1,531,398 | +0.09(+2.03%) |
Sep 01, 2004 | 4.088 | 4.229 | 4.043 | 4.213 | 1,220,196 | +0.12(+2.95%) |
Aug 31, 2004 | 3.975 | 4.105 | 3.936 | 4.093 | 1,806,875 | +0.09(+2.30%) |
Aug 30, 2004 | 4.025 | 4.030 | 3.950 | 4.001 | 1,530,604 | +0.00(+0.09%) |
Aug 27, 2004 | 4.036 | 4.042 | 3.962 | 3.997 | 1,032,840 | -0.01(-0.22%) |
Aug 26, 2004 | 3.945 | 4.023 | 3.902 | 4.006 | 1,925,958 | +0.04(+0.92%) |
Aug 25, 2004 | 3.993 | 4.048 | 3.951 | 3.969 | 1,469,475 | +0.00(+0.06%) |
Aug 24, 2004 | 4.043 | 4.045 | 3.943 | 3.967 | 2,335,601 | -0.05(-1.16%) |
Aug 23, 2004 | 4.153 | 4.178 | 3.994 | 4.013 | 2,213,343 | -0.17(-4.07%) |
Aug 20, 2004 | 4.310 | 4.328 | 4.144 | 4.183 | 1,885,470 | -0.09(-2.01%) |
Aug 19, 2004 | 4.206 | 4.295 | 4.166 | 4.269 | 2,414,989 | +0.12(+2.85%) |
Aug 18, 2004 | 4.053 | 4.161 | 4.048 | 4.150 | 1,525,047 | +0.11(+2.84%) |
Aug 17, 2004 | 4.085 | 4.085 | 4.007 | 4.036 | 1,440,896 | -0.06(-1.39%) |
Aug 16, 2004 | 4.188 | 4.188 | 4.090 | 4.093 | 2,241,923 | +0.00(+0.03%) |
Aug 13, 2004 | 3.930 | 4.111 | 3.930 | 4.091 | 1,036,810 | +0.17(+4.30%) |
Aug 12, 2004 | 3.888 | 3.959 | 3.885 | 3.922 | 1,998,995 | +0.04(+1.01%) |
Aug 11, 2004 | 4.003 | 4.003 | 3.848 | 3.883 | 1,852,920 | -0.10(-2.62%) |
Aug 10, 2004 | 4.018 | 4.052 | 3.975 | 3.988 | 1,353,569 | -0.04(-0.94%) |
Aug 09, 2004 | 3.955 | 4.040 | 3.955 | 4.026 | 1,660,007 | +0.08(+2.14%) |
Aug 06, 2004 | 3.955 | 4.021 | 3.911 | 3.941 | 2,277,647 | -0.04(-1.11%) |
Aug 05, 2004 | 4.052 | 4.055 | 3.938 | 3.985 | 2,780,969 | -0.04(-1.00%) |
Aug 04, 2004 | 4.251 | 4.280 | 4.022 | 4.026 | 1,972,003 | -0.18(-4.17%) |
Aug 03, 2004 | 4.303 | 4.314 | 4.150 | 4.201 | 3,851,122 | -0.13(-3.05%) |
Aug 02, 2004 | 4.174 | 4.360 | 4.158 | 4.333 | 3,414,487 | +0.15(+3.68%) |
Jul 30, 2004 | 4.138 | 4.205 | 4.113 | 4.179 | 1,863,241 | +0.09(+2.16%) |
Jul 29, 2004 | 4.070 | 4.101 | 3.980 | 4.091 | 1,685,411 | +0.05(+1.31%) |
Jul 28, 2004 | 4.008 | 4.079 | 4.006 | 4.038 | 1,783,853 | +0.07(+1.68%) |
Jul 27, 2004 | 3.904 | 3.994 | 3.860 | 3.972 | 1,040,779 | +0.08(+1.97%) |
Jul 26, 2004 | 4.011 | 4.011 | 3.867 | 3.895 | 1,894,996 | -0.11(-2.74%) |
Jul 23, 2004 | 3.997 | 4.052 | 3.920 | 4.004 | 1,783,059 | +0.01(+0.19%) |
Jul 22, 2004 | 4.071 | 4.099 | 3.991 | 3.997 | 1,667,946 | -0.06(-1.40%) |
Jul 21, 2004 | 4.091 | 4.143 | 4.045 | 4.053 | 1,371,034 | -0.03(-0.83%) |
Jul 20, 2004 | 4.105 | 4.120 | 4.052 | 4.088 | 1,134,457 | -0.04(-1.07%) |
Jul 19, 2004 | 4.074 | 4.153 | 4.038 | 4.132 | 1,217,021 | +0.07(+1.71%) |
Jul 16, 2004 | 4.022 | 4.064 | 4.006 | 4.062 | 2,322,899 | +0.10(+2.61%) |
Jul 15, 2004 | 3.968 | 3.992 | 3.925 | 3.959 | 2,370,532 | -0.02(-0.57%) |
Jul 14, 2004 | 3.930 | 3.991 | 3.911 | 3.982 | 2,083,940 | +0.06(+1.64%) |
Jul 13, 2004 | 3.895 | 3.928 | 3.853 | 3.917 | 2,825,426 | -0.01(-0.19%) |
Jul 12, 2004 | 4.006 | 4.006 | 3.924 | 3.925 | 1,929,133 | -0.08(-1.92%) |
Jul 09, 2004 | 3.982 | 4.017 | 3.906 | 4.002 | 1,945,805 | +0.05(+1.27%) |
Jul 08, 2004 | 3.936 | 3.982 | 3.905 | 3.951 | 2,029,162 | +0.03(+0.71%) |
Jul 07, 2004 | 3.936 | 3.943 | 3.894 | 3.924 | 1,543,306 | -0.01(-0.32%) |
Jul 06, 2004 | 3.880 | 3.936 | 3.856 | 3.936 | 2,369,738 | +0.08(+2.12%) |
Jul 02, 2004 | 3.769 | 3.882 | 3.769 | 3.854 | 2,410,226 | +0.08(+2.17%) |