Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.428 | 4.455 | 4.397 | 4.401 | 8,133,443 | -0.04(-0.83%) |
Jul 28, 2005 | 4.425 | 4.442 | 4.399 | 4.438 | 14,874,975 | +0.03(+0.60%) |
Jul 27, 2005 | 4.438 | 4.441 | 4.382 | 4.411 | 31,147,574 | -0.02(-0.47%) |
Jul 26, 2005 | 4.474 | 4.477 | 4.396 | 4.433 | 15,326,251 | -0.04(-0.97%) |
Jul 25, 2005 | 4.527 | 4.538 | 4.441 | 4.476 | 17,679,742 | -0.07(-1.62%) |
Jul 22, 2005 | 4.534 | 4.573 | 4.512 | 4.550 | 15,790,856 | -0.01(-0.16%) |
Jul 21, 2005 | 4.632 | 4.633 | 4.517 | 4.557 | 20,572,098 | -0.09(-1.89%) |
Jul 20, 2005 | 4.595 | 4.648 | 4.565 | 4.645 | 13,912,443 | +0.03(+0.64%) |
Jul 19, 2005 | 4.623 | 4.634 | 4.595 | 4.615 | 9,442,525 | -0.00(-0.03%) |
Jul 18, 2005 | 4.622 | 4.643 | 4.605 | 4.617 | 12,988,946 | -0.03(-0.67%) |
Jul 15, 2005 | 4.601 | 4.648 | 4.596 | 4.648 | 12,732,842 | +0.05(+1.04%) |
Jul 14, 2005 | 4.582 | 4.617 | 4.570 | 4.600 | 16,578,209 | +0.03(+0.59%) |
Jul 13, 2005 | 4.585 | 4.595 | 4.559 | 4.573 | 10,506,927 | +0.00(+0.06%) |
Jul 12, 2005 | 4.556 | 4.574 | 4.527 | 4.571 | 9,792,882 | -0.00(-0.07%) |
Jul 11, 2005 | 4.566 | 4.579 | 4.543 | 4.574 | 11,967,386 | +0.04(+0.99%) |
Jul 08, 2005 | 4.480 | 4.529 | 4.455 | 4.529 | 9,465,374 | +0.05(+1.10%) |
Jul 07, 2005 | 4.481 | 4.495 | 4.449 | 4.480 | 11,787,447 | -0.01(-0.33%) |
Jul 06, 2005 | 4.566 | 4.568 | 4.481 | 4.494 | 11,877,892 | -0.06(-1.30%) |
Jul 05, 2005 | 4.517 | 4.598 | 4.514 | 4.554 | 15,677,561 | +0.04(+0.81%) |
Jul 01, 2005 | 4.525 | 4.548 | 4.480 | 4.517 | 13,497,345 | -0.03(-0.68%) |
Jun 30, 2005 | 4.578 | 4.582 | 4.538 | 4.548 | 20,752,990 | -0.04(-0.82%) |
Jun 29, 2005 | 4.629 | 4.629 | 4.574 | 4.586 | 14,351,343 | -0.04(-0.77%) |
Jun 28, 2005 | 4.509 | 4.635 | 4.507 | 4.622 | 27,165,110 | +0.12(+2.60%) |
Jun 27, 2005 | 4.676 | 4.676 | 4.444 | 4.504 | 71,048,384 | -0.19(-4.01%) |
Jun 24, 2005 | 4.724 | 4.735 | 4.678 | 4.692 | 25,119,134 | -0.04(-0.83%) |
Jun 23, 2005 | 4.710 | 4.775 | 4.703 | 4.732 | 19,577,196 | +0.04(+0.79%) |
Jun 22, 2005 | 4.708 | 4.721 | 4.664 | 4.695 | 15,971,748 | +0.03(+0.61%) |
Jun 21, 2005 | 4.642 | 4.679 | 4.637 | 4.666 | 9,466,326 | +0.02(+0.53%) |
Jun 20, 2005 | 4.642 | 4.655 | 4.629 | 4.642 | 11,927,400 | +0.00(+0.00%) |
Jun 17, 2005 | 4.637 | 4.667 | 4.627 | 4.642 | 23,274,994 | +0.01(+0.26%) |
Jun 16, 2005 | 4.603 | 4.673 | 4.601 | 4.629 | 18,916,468 | +0.03(+0.58%) |
Jun 15, 2005 | 4.593 | 4.617 | 4.562 | 4.603 | 16,841,930 | +0.06(+1.26%) |
Jun 14, 2005 | 4.569 | 4.585 | 4.517 | 4.545 | 9,114,064 | -0.03(-0.68%) |
Jun 13, 2005 | 4.555 | 4.604 | 4.552 | 4.576 | 23,449,222 | +0.06(+1.37%) |
Jun 10, 2005 | 4.498 | 4.524 | 4.490 | 4.514 | 11,029,608 | +0.02(+0.36%) |
Jun 09, 2005 | 4.447 | 4.511 | 4.415 | 4.498 | 12,016,893 | +0.04(+0.86%) |
Jun 08, 2005 | 4.454 | 4.469 | 4.438 | 4.460 | 12,905,164 | +0.01(+0.14%) |
Jun 07, 2005 | 4.437 | 4.485 | 4.429 | 4.454 | 9,985,198 | +0.02(+0.56%) |
Jun 06, 2005 | 4.398 | 4.436 | 4.381 | 4.429 | 6,102,700 | +0.03(+0.69%) |
Jun 03, 2005 | 4.402 | 4.425 | 4.385 | 4.398 | 6,831,026 | -0.00(-0.08%) |
Jun 02, 2005 | 4.352 | 4.424 | 4.345 | 4.402 | 10,389,824 | +0.04(+0.82%) |
Jun 01, 2005 | 4.322 | 4.411 | 4.311 | 4.366 | 11,272,383 | +0.05(+1.14%) |
May 31, 2005 | 4.317 | 4.334 | 4.285 | 4.317 | 7,526,981 | -0.01(-0.28%) |
May 27, 2005 | 4.312 | 4.343 | 4.297 | 4.329 | 6,141,735 | +0.03(+0.60%) |
May 26, 2005 | 4.288 | 4.320 | 4.288 | 4.303 | 7,463,193 | +0.02(+0.40%) |
May 25, 2005 | 4.325 | 4.336 | 4.273 | 4.286 | 8,939,837 | -0.06(-1.34%) |
May 24, 2005 | 4.332 | 4.345 | 4.322 | 4.344 | 15,672,801 | +0.01(+0.29%) |
May 23, 2005 | 4.331 | 4.380 | 4.301 | 4.332 | 16,473,483 | +0.02(+0.48%) |
May 20, 2005 | 4.338 | 4.361 | 4.293 | 4.311 | 13,328,831 | -0.06(-1.32%) |
May 19, 2005 | 4.315 | 4.397 | 4.260 | 4.369 | 23,915,730 | +0.07(+1.55%) |
May 18, 2005 | 4.180 | 4.364 | 4.160 | 4.302 | 37,850,072 | +0.17(+4.00%) |
May 17, 2005 | 4.045 | 4.148 | 4.028 | 4.137 | 26,079,762 | +0.09(+2.29%) |
May 16, 2005 | 4.023 | 4.075 | 4.023 | 4.044 | 16,999,972 | +0.03(+0.73%) |
May 13, 2005 | 4.012 | 4.065 | 3.981 | 4.015 | 11,065,786 | -0.02(-0.51%) |
May 12, 2005 | 4.104 | 4.123 | 4.025 | 4.035 | 11,694,145 | -0.05(-1.28%) |
May 11, 2005 | 4.075 | 4.110 | 4.056 | 4.088 | 9,973,774 | +0.01(+0.31%) |
May 10, 2005 | 4.127 | 4.127 | 4.058 | 4.075 | 8,954,118 | -0.06(-1.44%) |
May 09, 2005 | 4.090 | 4.135 | 4.079 | 4.135 | 8,183,902 | +0.05(+1.22%) |
May 06, 2005 | 4.096 | 4.138 | 4.082 | 4.085 | 9,469,182 | +0.00(+0.05%) |
May 05, 2005 | 4.079 | 4.133 | 4.061 | 4.083 | 9,702,437 | +0.00(+0.12%) |
May 04, 2005 | 4.091 | 4.117 | 4.072 | 4.078 | 9,974,726 | -0.01(-0.13%) |
May 03, 2005 | 4.052 | 4.104 | 4.043 | 4.083 | 11,172,416 | +0.03(+0.82%) |
May 02, 2005 | 4.034 | 4.111 | 4.027 | 4.050 | 10,364,118 | +0.02(+0.40%) |
Apr 29, 2005 | 4.049 | 4.065 | 3.945 | 4.034 | 19,474,374 | -0.01(-0.16%) |
Apr 28, 2005 | 4.063 | 4.089 | 4.032 | 4.040 | 14,267,561 | -0.06(-1.46%) |
Apr 27, 2005 | 4.075 | 4.116 | 4.022 | 4.100 | 9,591,046 | +0.02(+0.59%) |
Apr 26, 2005 | 4.095 | 4.141 | 4.076 | 4.076 | 10,099,446 | -0.04(-0.92%) |
Apr 25, 2005 | 4.127 | 4.190 | 4.102 | 4.114 | 10,709,716 | +0.03(+0.66%) |
Apr 22, 2005 | 4.129 | 4.158 | 4.044 | 4.087 | 17,238,938 | -0.04(-0.94%) |
Apr 21, 2005 | 4.057 | 4.137 | 4.045 | 4.126 | 16,347,811 | +0.11(+2.77%) |
Apr 20, 2005 | 4.086 | 4.086 | 4.000 | 4.014 | 18,905,994 | -0.05(-1.28%) |
Apr 19, 2005 | 4.018 | 4.095 | 4.016 | 4.066 | 15,754,678 | +0.08(+1.98%) |
Apr 18, 2005 | 3.993 | 4.006 | 3.944 | 3.988 | 19,766,656 | +0.00(+0.09%) |
Apr 15, 2005 | 4.078 | 4.084 | 3.976 | 3.984 | 16,952,368 | -0.11(-2.76%) |
Apr 14, 2005 | 4.198 | 4.217 | 4.075 | 4.097 | 21,501,308 | -0.09(-2.18%) |
Apr 13, 2005 | 4.320 | 4.322 | 4.175 | 4.188 | 20,127,486 | -0.14(-3.17%) |
Apr 12, 2005 | 4.312 | 4.332 | 4.257 | 4.325 | 11,819,817 | +0.01(+0.15%) |
Apr 11, 2005 | 4.331 | 4.359 | 4.299 | 4.319 | 8,580,911 | -0.00(-0.08%) |
Apr 08, 2005 | 4.341 | 4.369 | 4.323 | 4.323 | 9,258,777 | -0.01(-0.30%) |
Apr 07, 2005 | 4.356 | 4.356 | 4.291 | 4.336 | 10,093,733 | -0.01(-0.16%) |
Apr 06, 2005 | 4.383 | 4.401 | 4.325 | 4.343 | 9,361,600 | -0.02(-0.48%) |
Apr 05, 2005 | 4.341 | 4.371 | 4.320 | 4.364 | 12,650,965 | +0.05(+1.21%) |
Apr 04, 2005 | 4.356 | 4.357 | 4.291 | 4.312 | 12,292,038 | -0.05(-1.08%) |
Apr 01, 2005 | 4.405 | 4.424 | 4.327 | 4.359 | 12,621,451 | -0.02(-0.37%) |
Mar 31, 2005 | 4.343 | 4.401 | 4.330 | 4.375 | 12,815,671 | +0.05(+1.17%) |
Mar 30, 2005 | 4.302 | 4.332 | 4.296 | 4.325 | 11,335,219 | +0.04(+0.83%) |
Mar 29, 2005 | 4.374 | 4.374 | 4.281 | 4.289 | 17,047,574 | -0.08(-1.86%) |
Mar 28, 2005 | 4.420 | 4.433 | 4.369 | 4.371 | 19,140,202 | -0.02(-0.48%) |
Mar 24, 2005 | 4.320 | 4.410 | 4.313 | 4.392 | 21,296,616 | +0.11(+2.68%) |
Mar 23, 2005 | 4.306 | 4.343 | 4.277 | 4.277 | 23,128,378 | -0.06(-1.33%) |
Mar 22, 2005 | 4.417 | 4.442 | 4.333 | 4.335 | 25,511,382 | -0.07(-1.62%) |
Mar 21, 2005 | 4.491 | 4.493 | 4.396 | 4.406 | 22,907,500 | -0.08(-1.76%) |
Mar 18, 2005 | 4.601 | 4.601 | 4.470 | 4.485 | 47,981,888 | -0.08(-1.65%) |
Mar 17, 2005 | 4.545 | 4.592 | 4.538 | 4.560 | 19,998,958 | +0.02(+0.45%) |
Mar 16, 2005 | 4.606 | 4.649 | 4.525 | 4.540 | 19,055,468 | -0.04(-0.81%) |
Mar 15, 2005 | 4.511 | 4.600 | 4.509 | 4.577 | 17,158,014 | +0.07(+1.62%) |
Mar 14, 2005 | 4.540 | 4.572 | 4.487 | 4.504 | 12,005,468 | -0.04(-0.97%) |
Mar 11, 2005 | 4.579 | 4.616 | 4.530 | 4.548 | 11,628,453 | -0.00(-0.10%) |
Mar 10, 2005 | 4.564 | 4.576 | 4.521 | 4.553 | 10,402,200 | +0.02(+0.49%) |
Mar 09, 2005 | 4.543 | 4.550 | 4.511 | 4.531 | 10,041,370 | -0.01(-0.27%) |
Mar 08, 2005 | 4.579 | 4.583 | 4.539 | 4.543 | 10,685,914 | -0.04(-0.78%) |
Mar 07, 2005 | 4.600 | 4.613 | 4.571 | 4.579 | 8,770,371 | -0.02(-0.48%) |
Mar 04, 2005 | 4.614 | 4.626 | 4.580 | 4.601 | 11,019,135 | +0.02(+0.40%) |
Mar 03, 2005 | 4.596 | 4.622 | 4.575 | 4.582 | 9,631,032 | -0.00(-0.07%) |
Mar 02, 2005 | 4.598 | 4.618 | 4.552 | 4.585 | 15,861,309 | -0.03(-0.56%) |
Mar 01, 2005 | 4.571 | 4.635 | 4.564 | 4.611 | 14,573,172 | +0.04(+0.98%) |
Feb 28, 2005 | 4.559 | 4.616 | 4.555 | 4.566 | 14,864,503 | -0.02(-0.34%) |
Feb 25, 2005 | 4.538 | 4.589 | 4.532 | 4.582 | 10,209,884 | +0.04(+0.87%) |
Feb 24, 2005 | 4.459 | 4.553 | 4.454 | 4.543 | 13,349,776 | +0.08(+1.88%) |
Feb 23, 2005 | 4.414 | 4.469 | 4.411 | 4.459 | 11,637,021 | +0.05(+1.19%) |
Feb 22, 2005 | 4.478 | 4.509 | 4.402 | 4.406 | 14,675,995 | -0.08(-1.88%) |
Feb 18, 2005 | 4.490 | 4.505 | 4.478 | 4.491 | 11,064,834 | +0.02(+0.36%) |
Feb 17, 2005 | 4.469 | 4.488 | 4.438 | 4.475 | 10,215,597 | -0.01(-0.27%) |
Feb 16, 2005 | 4.479 | 4.527 | 4.468 | 4.487 | 11,292,376 | +0.01(+0.16%) |
Feb 15, 2005 | 4.464 | 4.503 | 4.451 | 4.479 | 13,108,905 | +0.00(+0.09%) |
Feb 14, 2005 | 4.454 | 4.511 | 4.432 | 4.475 | 13,889,594 | +0.03(+0.66%) |
Feb 11, 2005 | 4.409 | 4.459 | 4.393 | 4.446 | 7,580,296 | +0.04(+0.82%) |
Feb 10, 2005 | 4.390 | 4.415 | 4.372 | 4.409 | 10,434,570 | +0.04(+0.84%) |
Feb 09, 2005 | 4.409 | 4.409 | 4.351 | 4.373 | 12,490,067 | -0.04(-0.82%) |
Feb 08, 2005 | 4.440 | 4.464 | 4.338 | 4.409 | 33,748,600 | -0.12(-2.61%) |
Feb 07, 2005 | 4.543 | 4.562 | 4.518 | 4.527 | 14,829,276 | -0.04(-0.96%) |
Feb 04, 2005 | 4.559 | 4.582 | 4.551 | 4.571 | 7,697,400 | +0.02(+0.51%) |
Feb 03, 2005 | 4.553 | 4.561 | 4.532 | 4.548 | 11,391,390 | -0.01(-0.12%) |
Feb 02, 2005 | 4.560 | 4.569 | 4.541 | 4.553 | 17,565,494 | -0.02(-0.42%) |
Feb 01, 2005 | 4.550 | 4.585 | 4.532 | 4.573 | 9,082,646 | +0.02(+0.51%) |
Jan 31, 2005 | 4.543 | 4.564 | 4.527 | 4.550 | 8,029,668 | +0.01(+0.16%) |
Jan 28, 2005 | 4.540 | 4.554 | 4.492 | 4.542 | 12,130,188 | +0.00(+0.05%) |
Jan 27, 2005 | 4.477 | 4.550 | 4.476 | 4.540 | 10,704,955 | +0.07(+1.53%) |
Jan 26, 2005 | 4.524 | 4.535 | 4.448 | 4.472 | 10,915,360 | -0.04(-0.86%) |
Jan 25, 2005 | 4.540 | 4.544 | 4.500 | 4.511 | 8,500,938 | -0.02(-0.49%) |
Jan 24, 2005 | 4.541 | 4.559 | 4.518 | 4.533 | 8,094,408 | +0.00(+0.01%) |
Jan 21, 2005 | 4.559 | 4.572 | 4.519 | 4.532 | 9,942,356 | -0.03(-0.58%) |
Jan 20, 2005 | 4.643 | 4.643 | 4.555 | 4.559 | 8,567,582 | -0.09(-1.98%) |
Jan 19, 2005 | 4.663 | 4.714 | 4.648 | 4.650 | 10,758,271 | -0.01(-0.17%) |
Jan 18, 2005 | 4.664 | 4.685 | 4.642 | 4.658 | 8,585,671 | -0.01(-0.28%) |
Jan 14, 2005 | 4.627 | 4.671 | 4.614 | 4.671 | 5,342,005 | +0.05(+1.06%) |
Jan 13, 2005 | 4.643 | 4.661 | 4.603 | 4.623 | 7,069,040 | -0.03(-0.64%) |
Jan 12, 2005 | 4.628 | 4.665 | 4.591 | 4.653 | 8,864,625 | +0.02(+0.50%) |
Jan 11, 2005 | 4.622 | 4.645 | 4.577 | 4.629 | 7,355,610 | -0.02(-0.47%) |
Jan 10, 2005 | 4.566 | 4.657 | 4.559 | 4.652 | 11,894,077 | +0.05(+0.99%) |
Jan 07, 2005 | 4.638 | 4.648 | 4.597 | 4.606 | 8,321,951 | -0.03(-0.59%) |
Jan 06, 2005 | 4.636 | 4.653 | 4.580 | 4.633 | 10,609,749 | -0.01(-0.12%) |
Jan 05, 2005 | 4.708 | 4.721 | 4.635 | 4.639 | 10,244,159 | -0.06(-1.20%) |
Jan 04, 2005 | 4.762 | 4.776 | 4.685 | 4.695 | 7,692,639 | -0.07(-1.42%) |
Jan 03, 2005 | 4.758 | 4.797 | 4.740 | 4.763 | 10,590,708 | +0.00(+0.00%) |
Dec 31, 2004 | 4.769 | 4.802 | 4.763 | 4.763 | 5,295,354 | -0.02(-0.32%) |
Dec 30, 2004 | 4.755 | 4.808 | 4.755 | 4.778 | 4,152,882 | +0.02(+0.45%) |
Dec 29, 2004 | 4.797 | 4.798 | 4.706 | 4.757 | 13,537,332 | -0.05(-1.01%) |
Dec 28, 2004 | 4.792 | 4.809 | 4.779 | 4.805 | 6,091,275 | +0.03(+0.70%) |
Dec 27, 2004 | 4.821 | 4.821 | 4.771 | 4.771 | 5,426,738 | -0.04(-0.85%) |
Dec 23, 2004 | 4.800 | 4.849 | 4.800 | 4.812 | 5,964,652 | +0.03(+0.60%) |
Dec 22, 2004 | 4.769 | 4.821 | 4.731 | 4.783 | 15,121,559 | -0.02(-0.36%) |
Dec 21, 2004 | 4.817 | 4.847 | 4.796 | 4.801 | 8,423,821 | -0.00(-0.10%) |
Dec 20, 2004 | 4.824 | 4.854 | 4.792 | 4.805 | 13,263,139 | -0.01(-0.22%) |
Dec 17, 2004 | 4.671 | 4.843 | 4.671 | 4.816 | 42,064,840 | +0.30(+6.75%) |
Dec 16, 2004 | 4.517 | 4.550 | 4.471 | 4.511 | 9,713,862 | +0.00(+0.06%) |
Dec 15, 2004 | 4.569 | 4.571 | 4.488 | 4.509 | 15,356,717 | -0.04(-0.79%) |
Dec 14, 2004 | 4.553 | 4.553 | 4.480 | 4.544 | 14,472,254 | -0.03(-0.60%) |
Dec 13, 2004 | 4.582 | 4.595 | 4.524 | 4.572 | 12,407,237 | +0.00(+0.06%) |
Dec 10, 2004 | 4.595 | 4.643 | 4.569 | 4.569 | 7,868,770 | -0.03(-0.59%) |
Dec 09, 2004 | 4.561 | 4.626 | 4.535 | 4.596 | 11,307,609 | +0.04(+0.95%) |
Dec 08, 2004 | 4.517 | 4.572 | 4.496 | 4.553 | 8,089,648 | +0.05(+1.03%) |
Dec 07, 2004 | 4.530 | 4.583 | 4.507 | 4.507 | 8,117,258 | -0.04(-0.97%) |
Dec 06, 2004 | 4.541 | 4.572 | 4.498 | 4.551 | 8,615,185 | -0.00(-0.07%) |
Dec 03, 2004 | 4.543 | 4.576 | 4.522 | 4.554 | 6,195,050 | +0.00(+0.02%) |
Dec 02, 2004 | 4.545 | 4.577 | 4.513 | 4.553 | 7,088,082 | +0.01(+0.17%) |
Dec 01, 2004 | 4.454 | 4.556 | 4.454 | 4.545 | 8,260,067 | +0.10(+2.23%) |
Nov 30, 2004 | 4.503 | 4.531 | 4.432 | 4.446 | 10,301,282 | -0.06(-1.26%) |
Nov 29, 2004 | 4.480 | 4.524 | 4.477 | 4.503 | 8,871,289 | +0.03(+0.76%) |
Nov 26, 2004 | 4.485 | 4.517 | 4.464 | 4.469 | 3,978,656 | -0.02(-0.40%) |
Nov 24, 2004 | 4.469 | 4.490 | 4.452 | 4.487 | 7,139,493 | +0.03(+0.70%) |
Nov 23, 2004 | 4.406 | 4.461 | 4.379 | 4.456 | 8,436,198 | +0.06(+1.31%) |
Nov 22, 2004 | 4.364 | 4.415 | 4.321 | 4.398 | 14,011,457 | +0.07(+1.50%) |
Nov 19, 2004 | 4.430 | 4.445 | 4.282 | 4.333 | 47,813,372 | -0.13(-2.94%) |
Nov 18, 2004 | 4.521 | 4.611 | 4.464 | 4.464 | 28,138,114 | -0.05(-1.15%) |
Nov 17, 2004 | 4.494 | 4.590 | 4.494 | 4.516 | 7,546,974 | +0.03(+0.60%) |
Nov 16, 2004 | 4.540 | 4.543 | 4.483 | 4.489 | 8,153,436 | -0.05(-1.10%) |
Nov 15, 2004 | 4.524 | 4.570 | 4.518 | 4.539 | 5,389,608 | +0.00(+0.03%) |
Nov 12, 2004 | 4.469 | 4.544 | 4.467 | 4.538 | 7,890,668 | +0.07(+1.66%) |
Nov 11, 2004 | 4.451 | 4.480 | 4.438 | 4.463 | 7,452,720 | +0.04(+0.82%) |
Nov 10, 2004 | 4.448 | 4.472 | 4.427 | 4.427 | 7,664,077 | -0.03(-0.60%) |
Nov 09, 2004 | 4.438 | 4.459 | 4.426 | 4.454 | 9,035,043 | +0.01(+0.22%) |
Nov 08, 2004 | 4.496 | 4.521 | 4.422 | 4.444 | 15,795,617 | -0.08(-1.74%) |
Nov 05, 2004 | 4.483 | 4.540 | 4.469 | 4.523 | 13,125,090 | +0.04(+0.88%) |
Nov 04, 2004 | 4.362 | 4.483 | 4.349 | 4.483 | 19,555,298 | +0.12(+2.77%) |
Nov 03, 2004 | 4.346 | 4.375 | 4.327 | 4.363 | 12,355,826 | +0.04(+1.01%) |
Nov 02, 2004 | 4.305 | 4.392 | 4.305 | 4.319 | 15,516,663 | +0.03(+0.78%) |
Nov 01, 2004 | 4.257 | 4.305 | 4.238 | 4.285 | 8,318,142 | +0.02(+0.36%) |
Oct 29, 2004 | 4.265 | 4.304 | 4.258 | 4.270 | 8,174,381 | +0.01(+0.25%) |
Oct 28, 2004 | 4.280 | 4.293 | 4.247 | 4.260 | 7,600,290 | -0.02(-0.48%) |
Oct 27, 2004 | 4.229 | 4.296 | 4.222 | 4.280 | 14,356,103 | +0.04(+0.89%) |
Oct 26, 2004 | 4.209 | 4.280 | 4.196 | 4.242 | 15,392,896 | +0.05(+1.08%) |
Oct 25, 2004 | 4.144 | 4.216 | 4.130 | 4.197 | 10,643,071 | +0.04(+1.02%) |
Oct 22, 2004 | 4.233 | 4.246 | 4.134 | 4.155 | 12,857,561 | -0.09(-2.08%) |
Oct 21, 2004 | 4.199 | 4.264 | 4.192 | 4.243 | 23,402,570 | +0.06(+1.43%) |
Oct 20, 2004 | 4.202 | 4.229 | 4.166 | 4.183 | 7,975,401 | -0.03(-0.77%) |
Oct 19, 2004 | 4.196 | 4.238 | 4.194 | 4.216 | 21,244,252 | +0.02(+0.46%) |
Oct 18, 2004 | 4.070 | 4.196 | 4.067 | 4.196 | 12,443,416 | +0.09(+2.30%) |
Oct 15, 2004 | 4.057 | 4.117 | 4.044 | 4.102 | 8,936,981 | +0.04(+0.94%) |
Oct 14, 2004 | 4.067 | 4.099 | 4.054 | 4.063 | 6,219,803 | -0.01(-0.27%) |
Oct 13, 2004 | 4.103 | 4.110 | 4.024 | 4.074 | 10,666,873 | -0.02(-0.58%) |
Oct 12, 2004 | 4.104 | 4.132 | 4.070 | 4.098 | 10,034,706 | -0.05(-1.32%) |
Oct 11, 2004 | 4.154 | 4.165 | 4.124 | 4.153 | 8,520,931 | -0.00(-0.03%) |
Oct 08, 2004 | 4.180 | 4.183 | 4.129 | 4.154 | 7,885,907 | -0.03(-0.65%) |
Oct 07, 2004 | 4.192 | 4.201 | 4.176 | 4.181 | 7,371,795 | -0.02(-0.57%) |
Oct 06, 2004 | 4.196 | 4.231 | 4.175 | 4.205 | 12,108,291 | +0.02(+0.48%) |
Oct 05, 2004 | 4.188 | 4.212 | 4.171 | 4.185 | 13,941,957 | -0.00(-0.11%) |
Oct 04, 2004 | 4.196 | 4.201 | 4.180 | 4.190 | 11,121,005 | -0.01(-0.13%) |
Oct 01, 2004 | 4.149 | 4.196 | 4.128 | 4.195 | 10,638,311 | +0.06(+1.37%) |
Sep 30, 2004 | 4.124 | 4.161 | 4.109 | 4.138 | 16,262,126 | +0.01(+0.34%) |
Sep 29, 2004 | 4.175 | 4.185 | 4.107 | 4.124 | 16,236,420 | -0.06(-1.47%) |
Sep 28, 2004 | 4.165 | 4.192 | 4.152 | 4.186 | 8,106,785 | +0.02(+0.50%) |
Sep 27, 2004 | 4.175 | 4.199 | 4.131 | 4.165 | 11,444,705 | -0.02(-0.50%) |
Sep 24, 2004 | 4.154 | 4.202 | 4.152 | 4.186 | 11,438,041 | +0.03(+0.77%) |
Sep 23, 2004 | 4.144 | 4.170 | 4.113 | 4.154 | 13,435,462 | +0.01(+0.16%) |
Sep 22, 2004 | 4.163 | 4.175 | 4.137 | 4.147 | 15,278,648 | -0.02(-0.49%) |
Sep 21, 2004 | 4.096 | 4.188 | 4.089 | 4.167 | 21,485,124 | +0.07(+1.73%) |
Sep 20, 2004 | 4.091 | 4.120 | 4.063 | 4.096 | 26,985,170 | +0.08(+1.88%) |
Sep 17, 2004 | 4.050 | 4.094 | 4.011 | 4.021 | 20,360,742 | -0.02(-0.57%) |
Sep 16, 2004 | 4.006 | 4.071 | 4.006 | 4.044 | 7,963,976 | +0.04(+0.92%) |
Sep 15, 2004 | 3.975 | 4.023 | 3.955 | 4.007 | 9,905,225 | +0.03(+0.82%) |
Sep 14, 2004 | 3.960 | 3.988 | 3.937 | 3.975 | 8,091,552 | +0.01(+0.20%) |
Sep 13, 2004 | 3.973 | 4.004 | 3.948 | 3.967 | 9,511,073 | -0.01(-0.16%) |
Sep 10, 2004 | 3.926 | 3.980 | 3.925 | 3.973 | 7,113,787 | +0.04(+0.96%) |
Sep 09, 2004 | 4.045 | 4.049 | 3.914 | 3.935 | 20,636,838 | -0.13(-3.13%) |
Sep 08, 2004 | 4.055 | 4.094 | 4.046 | 4.062 | 11,004,854 | +0.01(+0.19%) |
Sep 07, 2004 | 4.034 | 4.062 | 4.034 | 4.054 | 7,387,028 | +0.02(+0.51%) |
Sep 03, 2004 | 4.027 | 4.062 | 4.024 | 4.034 | 6,258,838 | +0.01(+0.17%) |
Sep 02, 2004 | 4.004 | 4.040 | 3.996 | 4.027 | 6,684,408 | +0.03(+0.79%) |
Sep 01, 2004 | 3.939 | 4.019 | 3.939 | 3.996 | 9,973,774 | +0.04(+1.02%) |
Aug 31, 2004 | 3.934 | 3.956 | 3.924 | 3.955 | 7,691,687 | +0.03(+0.78%) |
Aug 30, 2004 | 3.965 | 3.978 | 3.914 | 3.925 | 9,896,657 | -0.06(-1.61%) |
Aug 27, 2004 | 3.968 | 3.992 | 3.944 | 3.989 | 5,325,820 | -0.00(-0.01%) |
Aug 26, 2004 | 3.955 | 4.039 | 3.944 | 3.989 | 12,997,514 | +0.05(+1.21%) |
Aug 25, 2004 | 3.921 | 3.946 | 3.905 | 3.941 | 8,003,011 | +0.03(+0.78%) |
Aug 24, 2004 | 3.896 | 3.921 | 3.896 | 3.911 | 6,532,079 | +0.03(+0.72%) |
Aug 23, 2004 | 3.900 | 3.908 | 3.863 | 3.883 | 6,542,552 | -0.02(-0.43%) |
Aug 20, 2004 | 3.855 | 3.912 | 3.847 | 3.900 | 10,268,912 | +0.03(+0.83%) |
Aug 19, 2004 | 3.832 | 3.868 | 3.815 | 3.868 | 7,776,420 | +0.04(+0.92%) |
Aug 18, 2004 | 3.758 | 3.837 | 3.750 | 3.833 | 12,888,027 | +0.07(+1.93%) |
Aug 17, 2004 | 3.763 | 3.799 | 3.753 | 3.760 | 6,445,442 | -0.01(-0.28%) |
Aug 16, 2004 | 3.647 | 3.771 | 3.645 | 3.771 | 9,275,914 | +0.11(+3.03%) |
Aug 13, 2004 | 3.655 | 3.668 | 3.617 | 3.660 | 8,402,876 | +0.01(+0.17%) |
Aug 12, 2004 | 3.687 | 3.702 | 3.629 | 3.654 | 7,081,417 | -0.04(-1.07%) |
Aug 11, 2004 | 3.687 | 3.716 | 3.674 | 3.693 | 6,976,691 | -0.03(-0.76%) |
Aug 10, 2004 | 3.708 | 3.721 | 3.679 | 3.721 | 6,245,509 | +0.05(+1.27%) |
Aug 09, 2004 | 3.639 | 3.695 | 3.603 | 3.675 | 8,608,521 | +0.03(+0.95%) |
Aug 06, 2004 | 3.692 | 3.692 | 3.627 | 3.640 | 13,660,148 | -0.09(-2.46%) |
Aug 05, 2004 | 3.842 | 3.842 | 3.701 | 3.732 | 11,844,570 | -0.11(-2.79%) |
Aug 04, 2004 | 3.808 | 3.866 | 3.800 | 3.839 | 7,993,490 | +0.02(+0.55%) |
Aug 03, 2004 | 3.854 | 3.855 | 3.811 | 3.818 | 8,001,107 | -0.05(-1.28%) |