Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.517 | 6.560 | 6.488 | 6.517 | 1,253,440 | -0.01(-0.16%) |
Jul 28, 2005 | 6.437 | 6.552 | 6.427 | 6.527 | 1,423,414 | +0.10(+1.60%) |
Jul 27, 2005 | 6.482 | 6.482 | 6.389 | 6.424 | 781,396 | -0.02(-0.26%) |
Jul 26, 2005 | 6.398 | 6.457 | 6.387 | 6.441 | 1,037,329 | +0.05(+0.74%) |
Jul 25, 2005 | 6.410 | 6.455 | 6.346 | 6.394 | 849,386 | -0.02(-0.29%) |
Jul 22, 2005 | 6.291 | 6.414 | 6.291 | 6.412 | 990,222 | +0.12(+1.93%) |
Jul 21, 2005 | 6.379 | 6.410 | 6.249 | 6.291 | 1,402,532 | -0.10(-1.61%) |
Jul 20, 2005 | 6.299 | 6.412 | 6.270 | 6.394 | 1,791,045 | +0.07(+1.14%) |
Jul 19, 2005 | 6.260 | 6.352 | 6.239 | 6.322 | 1,041,215 | +0.09(+1.39%) |
Jul 18, 2005 | 6.188 | 6.272 | 6.169 | 6.235 | 1,109,690 | +0.05(+0.73%) |
Jul 15, 2005 | 6.103 | 6.202 | 6.103 | 6.190 | 1,592,418 | -0.02(-0.27%) |
Jul 14, 2005 | 6.344 | 6.381 | 6.192 | 6.206 | 1,248,583 | -0.15(-2.40%) |
Jul 13, 2005 | 6.441 | 6.455 | 6.336 | 6.359 | 1,108,719 | -0.09(-1.40%) |
Jul 12, 2005 | 6.497 | 6.513 | 6.439 | 6.449 | 1,868,262 | -0.07(-1.04%) |
Jul 11, 2005 | 6.394 | 6.546 | 6.392 | 6.517 | 3,929,324 | +0.13(+2.00%) |
Jul 08, 2005 | 6.249 | 6.418 | 6.219 | 6.389 | 1,845,922 | +0.14(+2.24%) |
Jul 07, 2005 | 6.182 | 6.270 | 6.140 | 6.249 | 1,217,017 | +0.03(+0.50%) |
Jul 06, 2005 | 6.235 | 6.324 | 6.188 | 6.219 | 3,219,316 | -0.02(-0.33%) |
Jul 05, 2005 | 6.165 | 6.274 | 6.165 | 6.239 | 2,593,324 | +0.04(+0.66%) |
Jul 01, 2005 | 6.157 | 6.208 | 6.122 | 6.198 | 1,166,024 | +0.07(+1.14%) |
Jun 30, 2005 | 6.136 | 6.159 | 6.093 | 6.128 | 1,128,630 | +0.00(+0.07%) |
Jun 29, 2005 | 6.070 | 6.124 | 6.064 | 6.124 | 843,559 | +0.07(+1.09%) |
Jun 28, 2005 | 6.002 | 6.060 | 5.994 | 6.058 | 1,377,764 | +0.07(+1.13%) |
Jun 27, 2005 | 5.951 | 6.004 | 5.939 | 5.990 | 1,061,612 | +0.01(+0.17%) |
Jun 24, 2005 | 6.002 | 6.058 | 5.945 | 5.980 | 1,206,333 | -0.02(-0.38%) |
Jun 23, 2005 | 6.044 | 6.066 | 5.994 | 6.002 | 1,071,324 | -0.05(-0.82%) |
Jun 22, 2005 | 6.035 | 6.093 | 6.002 | 6.052 | 1,495,775 | +0.02(+0.31%) |
Jun 21, 2005 | 6.074 | 6.175 | 6.031 | 6.033 | 2,313,109 | -0.18(-2.82%) |
Jun 20, 2005 | 6.225 | 6.289 | 6.208 | 6.208 | 1,852,236 | -0.05(-0.82%) |
Jun 17, 2005 | 6.229 | 6.268 | 6.184 | 6.260 | 2,711,335 | +0.19(+3.05%) |
Jun 16, 2005 | 6.062 | 6.081 | 6.031 | 6.074 | 728,462 | +0.00(+0.00%) |
Jun 15, 2005 | 6.072 | 6.093 | 6.011 | 6.074 | 1,136,400 | +0.03(+0.44%) |
Jun 14, 2005 | 5.961 | 6.074 | 5.953 | 6.048 | 1,702,172 | +0.08(+1.28%) |
Jun 13, 2005 | 6.044 | 6.052 | 5.947 | 5.971 | 2,879,367 | +0.06(+0.98%) |
Jun 10, 2005 | 5.920 | 5.926 | 5.879 | 5.914 | 1,173,309 | +0.01(+0.14%) |
Jun 09, 2005 | 5.838 | 5.910 | 5.803 | 5.906 | 1,353,482 | +0.05(+0.88%) |
Jun 08, 2005 | 5.873 | 5.947 | 5.854 | 5.854 | 1,226,730 | -0.02(-0.32%) |
Jun 07, 2005 | 5.772 | 5.912 | 5.766 | 5.873 | 2,014,440 | +0.11(+1.86%) |
Jun 06, 2005 | 5.770 | 5.792 | 5.751 | 5.766 | 2,209,182 | +0.02(+0.39%) |
Jun 03, 2005 | 5.724 | 5.786 | 5.722 | 5.743 | 1,609,415 | +0.04(+0.69%) |
Jun 02, 2005 | 5.735 | 5.755 | 5.698 | 5.704 | 1,022,760 | -0.02(-0.36%) |
Jun 01, 2005 | 5.669 | 5.759 | 5.663 | 5.724 | 1,668,663 | +0.06(+1.02%) |
May 31, 2005 | 5.621 | 5.722 | 5.612 | 5.667 | 1,426,328 | +0.02(+0.40%) |
May 27, 2005 | 5.609 | 5.663 | 5.580 | 5.644 | 1,452,553 | +0.04(+0.62%) |
May 26, 2005 | 5.640 | 5.702 | 5.603 | 5.609 | 1,456,924 | -0.01(-0.18%) |
May 25, 2005 | 5.714 | 5.714 | 5.619 | 5.619 | 2,720,077 | -0.09(-1.55%) |
May 24, 2005 | 5.745 | 5.755 | 5.673 | 5.708 | 1,672,063 | -0.04(-0.65%) |
May 23, 2005 | 5.766 | 5.790 | 5.731 | 5.745 | 1,196,620 | -0.04(-0.71%) |
May 20, 2005 | 5.714 | 5.794 | 5.673 | 5.786 | 2,799,236 | +0.06(+1.08%) |
May 19, 2005 | 5.696 | 5.780 | 5.694 | 5.724 | 3,103,733 | +0.00(+0.00%) |
May 18, 2005 | 5.737 | 5.753 | 5.700 | 5.724 | 3,223,687 | +0.04(+0.69%) |
May 17, 2005 | 5.685 | 5.708 | 5.636 | 5.685 | 2,484,541 | +0.00(+0.00%) |
May 16, 2005 | 5.632 | 5.696 | 5.632 | 5.685 | 1,795,901 | +0.06(+1.02%) |
May 13, 2005 | 5.673 | 5.702 | 5.607 | 5.628 | 2,457,345 | -0.11(-1.90%) |
May 12, 2005 | 5.766 | 5.780 | 5.702 | 5.737 | 2,203,840 | -0.02(-0.39%) |
May 11, 2005 | 5.776 | 5.794 | 5.708 | 5.759 | 2,734,646 | -0.02(-0.29%) |
May 10, 2005 | 5.780 | 5.796 | 5.755 | 5.776 | 1,352,996 | -0.05(-0.88%) |
May 09, 2005 | 5.687 | 5.831 | 5.675 | 5.827 | 1,609,901 | +0.14(+2.46%) |
May 06, 2005 | 5.724 | 5.739 | 5.648 | 5.687 | 1,904,685 | -0.02(-0.36%) |
May 05, 2005 | 5.755 | 5.786 | 5.696 | 5.708 | 2,421,893 | -0.06(-1.11%) |
May 04, 2005 | 5.745 | 5.772 | 5.673 | 5.772 | 2,082,430 | +0.02(+0.36%) |
May 03, 2005 | 5.755 | 5.801 | 5.724 | 5.751 | 999,449 | -0.04(-0.71%) |
May 02, 2005 | 5.776 | 5.792 | 5.689 | 5.792 | 1,074,238 | +0.00(+0.00%) |
Apr 29, 2005 | 5.712 | 5.792 | 5.659 | 5.792 | 1,092,207 | +0.10(+1.77%) |
Apr 28, 2005 | 5.766 | 5.766 | 5.689 | 5.691 | 839,188 | -0.09(-1.60%) |
Apr 27, 2005 | 5.673 | 5.794 | 5.650 | 5.784 | 902,807 | +0.08(+1.41%) |
Apr 26, 2005 | 5.755 | 5.792 | 5.683 | 5.704 | 1,558,423 | -0.08(-1.35%) |
Apr 25, 2005 | 5.650 | 5.794 | 5.632 | 5.782 | 1,637,097 | +0.14(+2.48%) |
Apr 22, 2005 | 5.652 | 5.663 | 5.588 | 5.642 | 1,144,656 | -0.03(-0.54%) |
Apr 21, 2005 | 5.632 | 5.673 | 5.580 | 5.673 | 1,012,076 | +0.08(+1.47%) |
Apr 20, 2005 | 5.665 | 5.665 | 5.574 | 5.591 | 1,022,275 | -0.08(-1.38%) |
Apr 19, 2005 | 5.652 | 5.677 | 5.619 | 5.669 | 739,631 | +0.03(+0.55%) |
Apr 18, 2005 | 5.591 | 5.671 | 5.545 | 5.638 | 2,715,706 | +0.04(+0.70%) |
Apr 15, 2005 | 5.601 | 5.642 | 5.551 | 5.599 | 1,157,769 | -0.00(-0.04%) |
Apr 14, 2005 | 5.642 | 5.677 | 5.574 | 5.601 | 976,139 | -0.05(-0.80%) |
Apr 13, 2005 | 5.615 | 5.663 | 5.597 | 5.646 | 2,248,519 | +0.03(+0.55%) |
Apr 12, 2005 | 5.488 | 5.623 | 5.463 | 5.615 | 1,177,680 | +0.11(+2.02%) |
Apr 11, 2005 | 5.498 | 5.508 | 5.416 | 5.504 | 2,201,412 | +0.01(+0.11%) |
Apr 08, 2005 | 5.549 | 5.549 | 5.475 | 5.498 | 969,825 | -0.02(-0.37%) |
Apr 07, 2005 | 5.488 | 5.551 | 5.479 | 5.518 | 1,438,955 | +0.02(+0.34%) |
Apr 06, 2005 | 5.516 | 5.541 | 5.488 | 5.500 | 975,167 | +0.01(+0.23%) |
Apr 05, 2005 | 5.488 | 5.533 | 5.461 | 5.488 | 1,513,744 | -0.01(-0.19%) |
Apr 04, 2005 | 5.436 | 5.498 | 5.385 | 5.498 | 1,684,204 | +0.03(+0.49%) |
Apr 01, 2005 | 5.570 | 5.601 | 5.448 | 5.471 | 1,811,927 | -0.05(-0.93%) |
Mar 31, 2005 | 5.556 | 5.584 | 5.481 | 5.523 | 1,320,944 | -0.02(-0.45%) |
Mar 30, 2005 | 5.418 | 5.547 | 5.413 | 5.547 | 947,000 | +0.13(+2.43%) |
Mar 29, 2005 | 5.426 | 5.533 | 5.399 | 5.416 | 1,401,560 | -0.02(-0.34%) |
Mar 28, 2005 | 5.455 | 5.502 | 5.426 | 5.434 | 1,172,338 | -0.01(-0.23%) |
Mar 24, 2005 | 5.444 | 5.531 | 5.444 | 5.446 | 918,833 | +0.00(+0.04%) |
Mar 23, 2005 | 5.395 | 5.510 | 5.292 | 5.444 | 1,540,940 | +0.01(+0.11%) |
Mar 22, 2005 | 5.529 | 5.601 | 5.418 | 5.438 | 1,352,996 | -0.10(-1.79%) |
Mar 21, 2005 | 5.539 | 5.541 | 5.467 | 5.537 | 1,292,777 | -0.02(-0.33%) |
Mar 18, 2005 | 5.628 | 5.628 | 5.483 | 5.556 | 2,410,723 | -0.02(-0.37%) |
Mar 17, 2005 | 5.537 | 5.588 | 5.529 | 5.576 | 2,882,767 | +0.05(+0.93%) |
Mar 16, 2005 | 5.580 | 5.607 | 5.516 | 5.525 | 1,244,698 | -0.07(-1.18%) |
Mar 15, 2005 | 5.593 | 5.696 | 5.543 | 5.591 | 1,545,310 | +0.01(+0.11%) |
Mar 14, 2005 | 5.508 | 5.607 | 5.498 | 5.584 | 1,031,987 | +0.09(+1.73%) |
Mar 11, 2005 | 5.556 | 5.582 | 5.465 | 5.490 | 1,403,503 | -0.07(-1.19%) |
Mar 10, 2005 | 5.498 | 5.566 | 5.477 | 5.556 | 1,356,396 | +0.09(+1.66%) |
Mar 09, 2005 | 5.580 | 5.609 | 5.438 | 5.465 | 2,238,806 | -0.11(-1.92%) |
Mar 08, 2005 | 5.642 | 5.667 | 5.543 | 5.572 | 1,251,983 | -0.08(-1.49%) |
Mar 07, 2005 | 5.613 | 5.716 | 5.570 | 5.656 | 1,221,388 | +0.05(+0.96%) |
Mar 04, 2005 | 5.465 | 5.617 | 5.461 | 5.603 | 1,561,336 | +0.14(+2.52%) |
Mar 03, 2005 | 5.436 | 5.479 | 5.409 | 5.465 | 1,011,105 | +0.06(+1.10%) |
Mar 02, 2005 | 5.426 | 5.475 | 5.381 | 5.405 | 1,831,839 | -0.02(-0.34%) |
Mar 01, 2005 | 5.313 | 5.426 | 5.313 | 5.424 | 1,583,676 | +0.11(+2.13%) |
Feb 28, 2005 | 5.385 | 5.397 | 5.269 | 5.311 | 2,434,520 | -0.10(-1.86%) |
Feb 25, 2005 | 5.276 | 5.411 | 5.269 | 5.411 | 988,280 | +0.14(+2.58%) |
Feb 24, 2005 | 5.333 | 5.333 | 5.271 | 5.276 | 1,648,266 | -0.04(-0.81%) |
Feb 23, 2005 | 5.360 | 5.391 | 5.302 | 5.319 | 1,705,086 | +0.03(+0.54%) |
Feb 22, 2005 | 5.446 | 5.446 | 5.290 | 5.290 | 2,154,790 | -0.19(-3.53%) |
Feb 18, 2005 | 5.510 | 5.510 | 5.413 | 5.483 | 2,998,835 | -0.03(-0.49%) |
Feb 17, 2005 | 5.574 | 5.580 | 5.490 | 5.510 | 1,566,679 | -0.06(-1.15%) |
Feb 16, 2005 | 5.473 | 5.591 | 5.448 | 5.574 | 1,529,770 | +0.09(+1.65%) |
Feb 15, 2005 | 5.436 | 5.483 | 5.426 | 5.483 | 1,834,267 | +0.05(+0.95%) |
Feb 14, 2005 | 5.413 | 5.440 | 5.360 | 5.432 | 1,532,684 | +0.01(+0.19%) |
Feb 11, 2005 | 5.224 | 5.424 | 5.193 | 5.422 | 3,892,415 | +0.20(+3.78%) |
Feb 10, 2005 | 5.210 | 5.228 | 5.170 | 5.224 | 1,409,816 | +0.01(+0.24%) |
Feb 09, 2005 | 5.148 | 5.226 | 5.144 | 5.212 | 1,702,658 | +0.08(+1.56%) |
Feb 08, 2005 | 5.138 | 5.166 | 5.127 | 5.131 | 886,781 | -0.03(-0.52%) |
Feb 07, 2005 | 5.138 | 5.189 | 5.127 | 5.158 | 1,205,361 | +0.01(+0.20%) |
Feb 04, 2005 | 5.045 | 5.148 | 5.045 | 5.148 | 2,401,496 | +0.12(+2.46%) |
Feb 03, 2005 | 5.004 | 5.059 | 5.000 | 5.024 | 1,269,466 | -0.09(-1.73%) |
Feb 02, 2005 | 5.076 | 5.131 | 5.070 | 5.113 | 2,313,109 | +0.03(+0.53%) |
Feb 01, 2005 | 5.059 | 5.123 | 5.049 | 5.086 | 1,318,030 | +0.04(+0.82%) |
Jan 31, 2005 | 5.078 | 5.109 | 5.000 | 5.045 | 1,561,822 | -0.01(-0.24%) |
Jan 28, 2005 | 5.086 | 5.100 | 4.998 | 5.057 | 1,140,285 | +0.01(+0.20%) |
Jan 27, 2005 | 5.086 | 5.123 | 5.008 | 5.047 | 910,577 | -0.06(-1.25%) |
Jan 26, 2005 | 5.076 | 5.111 | 5.039 | 5.111 | 2,431,606 | +0.07(+1.31%) |
Jan 25, 2005 | 5.177 | 5.212 | 5.043 | 5.045 | 1,996,957 | -0.14(-2.66%) |
Jan 24, 2005 | 5.220 | 5.251 | 5.140 | 5.183 | 1,890,601 | -0.02(-0.32%) |
Jan 21, 2005 | 5.218 | 5.267 | 5.189 | 5.199 | 1,451,582 | +0.00(+0.00%) |
Jan 20, 2005 | 5.253 | 5.273 | 5.197 | 5.199 | 2,187,328 | -0.06(-1.06%) |
Jan 19, 2005 | 5.212 | 5.319 | 5.160 | 5.255 | 2,221,323 | +0.05(+0.95%) |
Jan 18, 2005 | 5.121 | 5.214 | 5.098 | 5.205 | 1,547,739 | +0.05(+1.04%) |
Jan 14, 2005 | 5.164 | 5.193 | 5.127 | 5.152 | 827,532 | +0.02(+0.40%) |
Jan 13, 2005 | 5.096 | 5.201 | 5.074 | 5.131 | 1,773,562 | +0.03(+0.57%) |
Jan 12, 2005 | 5.109 | 5.138 | 5.004 | 5.103 | 1,620,099 | -0.02(-0.48%) |
Jan 11, 2005 | 5.152 | 5.162 | 5.107 | 5.127 | 1,773,076 | -0.06(-1.15%) |
Jan 10, 2005 | 5.210 | 5.220 | 5.162 | 5.187 | 2,299,511 | -0.02(-0.43%) |
Jan 07, 2005 | 5.261 | 5.313 | 5.127 | 5.210 | 2,508,337 | -0.04(-0.82%) |
Jan 06, 2005 | 5.228 | 5.319 | 5.205 | 5.253 | 2,422,864 | +0.02(+0.47%) |
Jan 05, 2005 | 5.455 | 5.461 | 5.228 | 5.228 | 2,665,199 | -0.26(-4.73%) |
Jan 04, 2005 | 5.626 | 5.626 | 5.471 | 5.488 | 2,261,631 | -0.13(-2.27%) |
Jan 03, 2005 | 5.605 | 5.729 | 5.591 | 5.615 | 1,899,343 | -0.09(-1.55%) |
Dec 31, 2004 | 5.733 | 5.766 | 5.704 | 5.704 | 801,308 | -0.05(-0.89%) |
Dec 30, 2004 | 5.733 | 5.755 | 5.696 | 5.755 | 483,698 | +0.02(+0.40%) |
Dec 29, 2004 | 5.663 | 5.739 | 5.663 | 5.733 | 497,296 | +0.04(+0.69%) |
Dec 28, 2004 | 5.714 | 5.741 | 5.687 | 5.694 | 710,978 | -0.02(-0.36%) |
Dec 27, 2004 | 5.687 | 5.735 | 5.652 | 5.714 | 520,607 | +0.02(+0.33%) |
Dec 23, 2004 | 5.733 | 5.766 | 5.696 | 5.696 | 1,165,539 | -0.04(-0.61%) |
Dec 22, 2004 | 5.656 | 5.735 | 5.646 | 5.731 | 652,701 | +0.04(+0.65%) |
Dec 21, 2004 | 5.560 | 5.694 | 5.560 | 5.694 | 1,343,284 | +0.13(+2.26%) |
Dec 20, 2004 | 5.591 | 5.611 | 5.543 | 5.568 | 631,333 | -0.04(-0.77%) |
Dec 17, 2004 | 5.539 | 5.640 | 5.523 | 5.611 | 1,407,874 | +0.07(+1.30%) |
Dec 16, 2004 | 5.611 | 5.644 | 5.535 | 5.539 | 1,063,554 | -0.10(-1.82%) |
Dec 15, 2004 | 5.599 | 5.642 | 5.562 | 5.642 | 769,255 | +0.02(+0.40%) |
Dec 14, 2004 | 5.560 | 5.619 | 5.547 | 5.619 | 874,154 | +0.02(+0.40%) |
Dec 13, 2004 | 5.630 | 5.632 | 5.533 | 5.597 | 950,400 | -0.03(-0.51%) |
Dec 10, 2004 | 5.572 | 5.626 | 5.551 | 5.626 | 964,483 | +0.01(+0.22%) |
Dec 09, 2004 | 5.601 | 5.642 | 5.539 | 5.613 | 1,103,862 | +0.01(+0.22%) |
Dec 08, 2004 | 5.518 | 5.603 | 5.518 | 5.601 | 761,971 | +0.06(+1.12%) |
Dec 07, 2004 | 5.621 | 5.628 | 5.539 | 5.539 | 1,391,848 | -0.10(-1.72%) |
Dec 06, 2004 | 5.630 | 5.648 | 5.504 | 5.636 | 1,782,789 | +0.00(+0.07%) |
Dec 03, 2004 | 5.539 | 5.632 | 5.502 | 5.632 | 1,698,287 | +0.12(+2.24%) |
Dec 02, 2004 | 5.508 | 5.545 | 5.463 | 5.508 | 1,302,004 | -0.04(-0.71%) |
Dec 01, 2004 | 5.488 | 5.558 | 5.432 | 5.547 | 3,674,848 | +0.22(+4.14%) |
Nov 30, 2004 | 5.442 | 5.442 | 5.306 | 5.327 | 2,524,363 | -0.09(-1.63%) |
Nov 29, 2004 | 5.463 | 5.488 | 5.376 | 5.416 | 2,092,142 | -0.05(-0.83%) |
Nov 26, 2004 | 5.498 | 5.521 | 5.457 | 5.461 | 394,340 | -0.04(-0.67%) |
Nov 24, 2004 | 5.387 | 5.508 | 5.387 | 5.498 | 1,123,288 | +0.04(+0.64%) |
Nov 23, 2004 | 5.360 | 5.463 | 5.327 | 5.463 | 1,634,668 | +0.10(+1.92%) |
Nov 22, 2004 | 5.327 | 5.416 | 5.290 | 5.360 | 1,780,846 | +0.03(+0.50%) |
Nov 19, 2004 | 5.346 | 5.346 | 5.282 | 5.333 | 1,127,659 | -0.01(-0.23%) |
Nov 18, 2004 | 5.416 | 5.451 | 5.276 | 5.346 | 1,736,653 | -0.04(-0.65%) |
Nov 17, 2004 | 5.529 | 5.558 | 5.335 | 5.381 | 1,808,528 | -0.12(-2.24%) |
Nov 16, 2004 | 5.498 | 5.553 | 5.442 | 5.504 | 1,139,800 | +0.00(+0.07%) |
Nov 15, 2004 | 5.467 | 5.541 | 5.395 | 5.500 | 1,289,377 | +0.03(+0.60%) |
Nov 12, 2004 | 5.339 | 5.467 | 5.288 | 5.467 | 814,906 | +0.14(+2.59%) |
Nov 11, 2004 | 5.298 | 5.329 | 5.232 | 5.329 | 741,088 | +0.06(+1.17%) |
Nov 10, 2004 | 5.203 | 5.280 | 5.179 | 5.267 | 783,825 | +0.05(+0.91%) |
Nov 09, 2004 | 5.189 | 5.224 | 5.160 | 5.220 | 853,271 | +0.02(+0.40%) |
Nov 08, 2004 | 5.148 | 5.199 | 5.144 | 5.199 | 1,395,247 | +0.05(+0.88%) |
Nov 05, 2004 | 5.300 | 5.300 | 5.146 | 5.154 | 2,327,193 | -0.15(-2.80%) |
Nov 04, 2004 | 5.193 | 5.306 | 5.193 | 5.302 | 1,139,314 | -0.01(-0.23%) |
Nov 03, 2004 | 5.302 | 5.315 | 5.249 | 5.315 | 1,751,708 | +0.08(+1.53%) |
Nov 02, 2004 | 5.271 | 5.282 | 5.216 | 5.234 | 1,740,053 | -0.04(-0.70%) |
Nov 01, 2004 | 5.111 | 5.271 | 5.100 | 5.271 | 2,414,608 | +0.16(+3.18%) |
Oct 29, 2004 | 5.224 | 5.257 | 5.109 | 5.109 | 2,148,963 | -0.11(-2.05%) |
Oct 28, 2004 | 5.240 | 5.240 | 5.191 | 5.216 | 940,201 | -0.02(-0.47%) |
Oct 27, 2004 | 5.168 | 5.240 | 5.168 | 5.240 | 2,036,779 | +0.08(+1.60%) |
Oct 26, 2004 | 5.164 | 5.179 | 5.121 | 5.158 | 2,264,060 | +0.01(+0.28%) |
Oct 25, 2004 | 5.181 | 5.212 | 5.140 | 5.144 | 2,081,458 | -0.03(-0.52%) |
Oct 22, 2004 | 5.220 | 5.286 | 5.154 | 5.170 | 1,677,405 | -0.06(-1.18%) |
Oct 21, 2004 | 5.319 | 5.319 | 5.224 | 5.232 | 2,723,962 | -0.09(-1.63%) |
Oct 20, 2004 | 5.300 | 5.378 | 5.245 | 5.319 | 1,169,910 | -0.03(-0.62%) |
Oct 19, 2004 | 5.467 | 5.518 | 5.352 | 5.352 | 1,842,037 | -0.08(-1.44%) |
Oct 18, 2004 | 5.352 | 5.446 | 5.329 | 5.430 | 1,149,513 | +0.08(+1.54%) |
Oct 15, 2004 | 5.286 | 5.370 | 5.286 | 5.348 | 758,086 | +0.06(+1.17%) |
Oct 14, 2004 | 5.240 | 5.296 | 5.212 | 5.286 | 705,151 | +0.06(+1.10%) |
Oct 13, 2004 | 5.313 | 5.333 | 5.228 | 5.228 | 1,368,537 | -0.05(-0.86%) |
Oct 12, 2004 | 5.148 | 5.273 | 5.148 | 5.273 | 1,716,256 | +0.08(+1.47%) |
Oct 11, 2004 | 5.261 | 5.267 | 5.181 | 5.197 | 875,611 | -0.06(-1.10%) |
Oct 08, 2004 | 5.193 | 5.269 | 5.193 | 5.255 | 1,121,345 | +0.07(+1.43%) |
Oct 07, 2004 | 5.251 | 5.276 | 5.181 | 5.181 | 1,141,257 | -0.11(-2.14%) |
Oct 06, 2004 | 5.253 | 5.294 | 5.251 | 5.294 | 870,269 | +0.05(+0.98%) |
Oct 05, 2004 | 5.168 | 5.261 | 5.162 | 5.243 | 883,381 | -0.01(-0.12%) |
Oct 04, 2004 | 5.247 | 5.257 | 5.216 | 5.249 | 926,603 | +0.02(+0.43%) |
Oct 01, 2004 | 5.063 | 5.230 | 5.063 | 5.226 | 1,198,562 | +0.16(+3.13%) |
Sep 30, 2004 | 5.033 | 5.127 | 5.024 | 5.068 | 1,332,114 | +0.04(+0.70%) |
Sep 29, 2004 | 5.057 | 5.076 | 5.014 | 5.033 | 539,061 | -0.02(-0.49%) |
Sep 28, 2004 | 4.998 | 5.057 | 4.973 | 5.057 | 619,678 | +0.09(+1.74%) |
Sep 27, 2004 | 5.006 | 5.010 | 4.958 | 4.971 | 561,401 | -0.03(-0.62%) |
Sep 24, 2004 | 5.024 | 5.057 | 4.998 | 5.002 | 516,236 | -0.00(-0.04%) |
Sep 23, 2004 | 5.026 | 5.059 | 4.963 | 5.004 | 578,398 | -0.02(-0.45%) |
Sep 22, 2004 | 5.057 | 5.070 | 5.012 | 5.026 | 1,186,907 | -0.03(-0.61%) |
Sep 21, 2004 | 4.998 | 5.070 | 4.998 | 5.057 | 1,318,516 | +0.11(+2.25%) |
Sep 20, 2004 | 5.035 | 5.049 | 4.934 | 4.946 | 1,681,290 | -0.09(-1.76%) |
Sep 17, 2004 | 5.168 | 5.168 | 5.028 | 5.035 | 1,166,996 | -0.05(-1.01%) |
Sep 16, 2004 | 5.000 | 5.088 | 4.973 | 5.086 | 684,754 | +0.12(+2.40%) |
Sep 15, 2004 | 4.930 | 4.987 | 4.915 | 4.967 | 1,470,522 | +0.04(+0.79%) |
Sep 14, 2004 | 5.008 | 5.008 | 4.928 | 4.928 | 1,113,575 | -0.08(-1.60%) |
Sep 13, 2004 | 5.065 | 5.076 | 5.008 | 5.008 | 734,289 | -0.07(-1.30%) |
Sep 10, 2004 | 5.045 | 5.074 | 4.971 | 5.074 | 602,680 | +0.03(+0.69%) |
Sep 09, 2004 | 5.103 | 5.103 | 5.024 | 5.039 | 1,364,652 | -0.06(-1.25%) |
Sep 08, 2004 | 5.183 | 5.183 | 5.100 | 5.103 | 705,636 | -0.06(-1.20%) |
Sep 07, 2004 | 5.107 | 5.164 | 5.092 | 5.164 | 707,093 | +0.06(+1.13%) |
Sep 03, 2004 | 5.086 | 5.107 | 5.049 | 5.107 | 754,686 | +0.06(+1.22%) |
Sep 02, 2004 | 5.024 | 5.047 | 5.014 | 5.045 | 928,060 | +0.02(+0.41%) |
Sep 01, 2004 | 5.096 | 5.123 | 5.000 | 5.024 | 1,076,181 | -0.04(-0.81%) |
Aug 31, 2004 | 5.065 | 5.076 | 5.033 | 5.065 | 769,255 | +0.03(+0.61%) |
Aug 30, 2004 | 5.018 | 5.049 | 5.006 | 5.035 | 745,945 | +0.01(+0.29%) |
Aug 27, 2004 | 5.004 | 5.024 | 4.987 | 5.020 | 567,714 | +0.02(+0.33%) |
Aug 26, 2004 | 5.000 | 5.014 | 4.965 | 5.004 | 812,478 | +0.00(+0.08%) |
Aug 25, 2004 | 4.983 | 5.024 | 4.960 | 5.000 | 1,156,797 | -0.02(-0.37%) |
Aug 24, 2004 | 4.983 | 5.018 | 4.936 | 5.018 | 1,234,014 | +0.12(+2.52%) |
Aug 23, 2004 | 4.925 | 4.938 | 4.866 | 4.895 | 676,984 | -0.04(-0.88%) |
Aug 20, 2004 | 4.818 | 4.938 | 4.810 | 4.938 | 967,883 | +0.16(+3.36%) |
Aug 19, 2004 | 4.901 | 4.901 | 4.769 | 4.777 | 723,119 | -0.11(-2.32%) |
Aug 18, 2004 | 4.849 | 4.899 | 4.822 | 4.890 | 852,786 | +0.04(+0.85%) |
Aug 17, 2004 | 4.835 | 4.884 | 4.794 | 4.849 | 823,647 | +0.05(+1.07%) |
Aug 16, 2004 | 4.715 | 4.808 | 4.715 | 4.798 | 932,917 | +0.12(+2.46%) |
Aug 13, 2004 | 4.709 | 4.713 | 4.664 | 4.682 | 1,286,463 | +0.01(+0.31%) |
Aug 12, 2004 | 4.695 | 4.705 | 4.658 | 4.668 | 857,642 | -0.05(-1.00%) |
Aug 11, 2004 | 4.755 | 4.755 | 4.703 | 4.715 | 1,425,843 | -0.04(-0.87%) |
Aug 10, 2004 | 4.763 | 4.798 | 4.750 | 4.757 | 853,757 | -0.00(-0.09%) |
Aug 09, 2004 | 4.736 | 4.773 | 4.715 | 4.761 | 802,765 | +0.02(+0.48%) |
Aug 06, 2004 | 4.715 | 4.806 | 4.703 | 4.738 | 1,390,391 | +0.00(+0.00%) |
Aug 05, 2004 | 4.777 | 4.798 | 4.705 | 4.738 | 1,924,111 | -0.14(-2.91%) |
Aug 04, 2004 | 4.890 | 4.913 | 4.829 | 4.880 | 2,214,524 | -0.01(-0.21%) |
Aug 03, 2004 | 4.911 | 4.938 | 4.860 | 4.890 | 2,192,670 | +0.01(+0.25%) |