Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.122 | 5.153 | 5.041 | 5.109 | 21,352,724 | +0.04(+0.73%) |
Aug 30, 2005 | 5.091 | 5.116 | 5.047 | 5.072 | 8,963,144 | -0.04(-0.85%) |
Aug 29, 2005 | 5.016 | 5.134 | 4.998 | 5.116 | 11,899,260 | -0.04(-0.72%) |
Aug 26, 2005 | 5.153 | 5.165 | 5.103 | 5.153 | 13,024,868 | +0.04(+0.85%) |
Aug 25, 2005 | 5.109 | 5.116 | 5.085 | 5.109 | 11,324,537 | +0.01(+0.24%) |
Aug 24, 2005 | 5.128 | 5.147 | 5.091 | 5.097 | 13,669,016 | -0.10(-1.91%) |
Aug 23, 2005 | 5.221 | 5.234 | 5.178 | 5.196 | 11,278,146 | -0.04(-0.71%) |
Aug 22, 2005 | 5.209 | 5.258 | 5.184 | 5.234 | 19,729,870 | +0.04(+0.72%) |
Aug 19, 2005 | 5.153 | 5.202 | 5.147 | 5.196 | 16,381,879 | +0.08(+1.58%) |
Aug 18, 2005 | 5.209 | 5.215 | 5.103 | 5.116 | 15,349,696 | -0.14(-2.60%) |
Aug 17, 2005 | 5.196 | 5.277 | 5.190 | 5.252 | 11,143,325 | +0.06(+1.08%) |
Aug 16, 2005 | 5.289 | 5.296 | 5.184 | 5.196 | 16,615,602 | -0.09(-1.76%) |
Aug 15, 2005 | 5.327 | 5.327 | 5.277 | 5.289 | 9,174,316 | -0.05(-0.93%) |
Aug 12, 2005 | 5.333 | 5.370 | 5.296 | 5.339 | 9,843,431 | -0.02(-0.46%) |
Aug 11, 2005 | 5.376 | 5.414 | 5.333 | 5.364 | 12,116,553 | -0.01(-0.12%) |
Aug 10, 2005 | 5.339 | 5.420 | 5.333 | 5.370 | 16,807,768 | +0.04(+0.82%) |
Aug 09, 2005 | 5.351 | 5.370 | 5.296 | 5.327 | 12,786,474 | +0.04(+0.82%) |
Aug 08, 2005 | 5.333 | 5.333 | 5.271 | 5.283 | 11,747,525 | -0.03(-0.58%) |
Aug 05, 2005 | 5.327 | 5.389 | 5.308 | 5.314 | 46,661,664 | -0.06(-1.04%) |
Aug 04, 2005 | 5.463 | 5.469 | 5.358 | 5.370 | 13,199,637 | -0.17(-3.14%) |
Aug 03, 2005 | 5.519 | 5.556 | 5.494 | 5.544 | 8,450,435 | +0.02(+0.45%) |
Aug 02, 2005 | 5.445 | 5.550 | 5.445 | 5.519 | 19,203,792 | +0.17(+3.13%) |
Aug 01, 2005 | 5.333 | 5.364 | 5.320 | 5.351 | 9,446,376 | +0.02(+0.35%) |
Jul 29, 2005 | 5.339 | 5.370 | 5.314 | 5.333 | 13,099,447 | -0.05(-0.92%) |
Jul 28, 2005 | 5.358 | 5.407 | 5.351 | 5.383 | 17,784,862 | +0.05(+0.93%) |
Jul 27, 2005 | 5.339 | 5.358 | 5.252 | 5.333 | 25,242,578 | -0.06(-1.15%) |
Jul 26, 2005 | 5.519 | 5.519 | 5.314 | 5.395 | 34,030,952 | -0.20(-3.55%) |
Jul 25, 2005 | 5.730 | 5.736 | 5.581 | 5.594 | 10,651,717 | -0.12(-2.17%) |
Jul 22, 2005 | 5.792 | 5.811 | 5.712 | 5.718 | 12,295,349 | -0.07(-1.18%) |
Jul 21, 2005 | 5.805 | 5.873 | 5.771 | 5.786 | 10,191,519 | -0.04(-0.64%) |
Jul 20, 2005 | 5.774 | 5.854 | 5.699 | 5.823 | 17,405,204 | +0.05(+0.86%) |
Jul 19, 2005 | 5.743 | 5.792 | 5.712 | 5.774 | 10,570,051 | +0.05(+0.87%) |
Jul 18, 2005 | 5.774 | 5.830 | 5.712 | 5.724 | 5,428,625 | -0.09(-1.50%) |
Jul 15, 2005 | 5.830 | 5.830 | 5.718 | 5.811 | 9,141,134 | -0.01(-0.21%) |
Jul 14, 2005 | 5.811 | 5.842 | 5.795 | 5.823 | 8,967,010 | +0.06(+1.08%) |
Jul 13, 2005 | 5.830 | 5.830 | 5.681 | 5.761 | 10,252,729 | -0.07(-1.28%) |
Jul 12, 2005 | 5.699 | 5.836 | 5.699 | 5.836 | 10,957,764 | +0.14(+2.40%) |
Jul 11, 2005 | 5.699 | 5.712 | 5.674 | 5.699 | 12,239,133 | +0.17(+3.15%) |
Jul 08, 2005 | 5.482 | 5.532 | 5.451 | 5.525 | 11,836,601 | +0.07(+1.25%) |
Jul 07, 2005 | 5.445 | 5.488 | 5.389 | 5.457 | 11,537,964 | -0.11(-2.01%) |
Jul 06, 2005 | 5.556 | 5.569 | 5.532 | 5.569 | 10,163,814 | +0.00(+0.00%) |
Jul 05, 2005 | 5.500 | 5.575 | 5.488 | 5.569 | 21,504,458 | -0.13(-2.29%) |
Jul 01, 2005 | 5.681 | 5.761 | 5.656 | 5.699 | 6,961,920 | +0.04(+0.66%) |
Jun 30, 2005 | 5.662 | 5.712 | 5.618 | 5.662 | 11,952,577 | -0.01(-0.11%) |
Jun 29, 2005 | 5.699 | 5.705 | 5.606 | 5.668 | 8,863,437 | -0.07(-1.30%) |
Jun 28, 2005 | 5.761 | 5.774 | 5.724 | 5.743 | 14,615,023 | +0.00(+0.00%) |
Jun 27, 2005 | 5.774 | 5.805 | 5.724 | 5.743 | 16,683,738 | -0.07(-1.28%) |
Jun 24, 2005 | 5.854 | 5.867 | 5.774 | 5.817 | 16,756,223 | -0.04(-0.64%) |
Jun 23, 2005 | 5.904 | 5.941 | 5.848 | 5.854 | 13,497,630 | +0.01(+0.21%) |
Jun 22, 2005 | 5.923 | 5.923 | 5.805 | 5.842 | 10,237,748 | +0.12(+2.17%) |
Jun 21, 2005 | 5.823 | 5.823 | 5.674 | 5.718 | 6,287,006 | -0.02(-0.32%) |
Jun 20, 2005 | 5.724 | 5.755 | 5.712 | 5.736 | 9,715,858 | +0.04(+0.65%) |
Jun 17, 2005 | 5.724 | 5.798 | 5.699 | 5.699 | 9,466,994 | +0.04(+0.66%) |
Jun 16, 2005 | 5.606 | 5.687 | 5.594 | 5.662 | 11,831,930 | +0.10(+1.79%) |
Jun 15, 2005 | 5.625 | 5.637 | 5.513 | 5.563 | 10,520,761 | -0.02(-0.33%) |
Jun 14, 2005 | 5.618 | 5.618 | 5.556 | 5.581 | 9,188,169 | -0.01(-0.11%) |
Jun 13, 2005 | 5.612 | 5.743 | 5.532 | 5.587 | 8,141,811 | -0.15(-2.58%) |
Jun 10, 2005 | 5.741 | 5.759 | 5.706 | 5.735 | 7,657,918 | -0.03(-0.51%) |
Jun 09, 2005 | 5.647 | 5.771 | 5.623 | 5.765 | 14,804,554 | +0.08(+1.46%) |
Jun 08, 2005 | 5.706 | 5.753 | 5.658 | 5.682 | 7,148,834 | +0.02(+0.31%) |
Jun 07, 2005 | 5.670 | 5.717 | 5.642 | 5.664 | 8,944,161 | -0.05(-0.93%) |
Jun 06, 2005 | 5.652 | 5.723 | 5.623 | 5.717 | 10,517,080 | +0.08(+1.47%) |
Jun 03, 2005 | 5.351 | 5.712 | 5.351 | 5.635 | 12,256,593 | +0.02(+0.42%) |
Jun 02, 2005 | 5.522 | 5.617 | 5.505 | 5.611 | 12,699,717 | +0.11(+2.04%) |
Jun 01, 2005 | 5.392 | 5.522 | 5.392 | 5.499 | 10,452,472 | +0.05(+0.98%) |
May 31, 2005 | 5.392 | 5.457 | 5.392 | 5.445 | 10,034,718 | +0.00(+0.00%) |
May 27, 2005 | 5.451 | 5.457 | 5.422 | 5.445 | 7,130,398 | +0.01(+0.22%) |
May 26, 2005 | 5.445 | 5.463 | 5.410 | 5.434 | 10,683,167 | +0.03(+0.55%) |
May 25, 2005 | 5.440 | 5.440 | 5.351 | 5.404 | 3,990,986 | -0.08(-1.51%) |
May 24, 2005 | 5.451 | 5.499 | 5.410 | 5.487 | 5,219,724 | +0.07(+1.20%) |
May 23, 2005 | 5.398 | 5.451 | 5.375 | 5.422 | 9,909,899 | -0.08(-1.40%) |
May 20, 2005 | 5.499 | 5.511 | 5.417 | 5.499 | 10,005,458 | +0.01(+0.22%) |
May 19, 2005 | 5.392 | 5.493 | 5.392 | 5.487 | 10,756,400 | +0.15(+2.77%) |
May 18, 2005 | 5.339 | 5.375 | 5.309 | 5.339 | 11,468,781 | +0.05(+1.01%) |
May 17, 2005 | 5.233 | 5.292 | 5.191 | 5.286 | 9,091,981 | -0.01(-0.11%) |
May 16, 2005 | 5.292 | 5.309 | 5.239 | 5.292 | 5,911,301 | -0.04(-0.78%) |
May 13, 2005 | 5.221 | 5.351 | 5.209 | 5.333 | 15,461,628 | +0.18(+3.44%) |
May 12, 2005 | 5.250 | 5.256 | 5.138 | 5.156 | 10,847,224 | -0.02(-0.34%) |
May 11, 2005 | 5.209 | 5.233 | 5.150 | 5.173 | 9,523,604 | -0.04(-0.68%) |
May 10, 2005 | 5.262 | 5.262 | 5.197 | 5.209 | 14,112,807 | -0.14(-2.65%) |
May 09, 2005 | 5.345 | 5.357 | 5.304 | 5.351 | 6,796,703 | +0.02(+0.33%) |
May 06, 2005 | 5.369 | 5.434 | 5.321 | 5.333 | 8,176,305 | -0.04(-0.66%) |
May 05, 2005 | 5.315 | 5.416 | 5.304 | 5.369 | 12,402,723 | +0.11(+2.14%) |
May 04, 2005 | 5.168 | 5.274 | 5.156 | 5.256 | 12,867,326 | +0.14(+2.77%) |
May 03, 2005 | 5.173 | 5.185 | 5.091 | 5.114 | 6,597,466 | -0.04(-0.69%) |
May 02, 2005 | 5.144 | 5.185 | 5.097 | 5.150 | 6,099,882 | +0.06(+1.16%) |
Apr 29, 2005 | 5.043 | 5.108 | 4.972 | 5.091 | 9,605,463 | +0.06(+1.17%) |
Apr 28, 2005 | 5.073 | 5.114 | 4.990 | 5.032 | 7,271,792 | -0.03(-0.58%) |
Apr 27, 2005 | 5.055 | 5.126 | 5.020 | 5.061 | 11,628,610 | -0.01(-0.12%) |
Apr 26, 2005 | 4.913 | 5.091 | 4.902 | 5.067 | 24,699,908 | +0.24(+5.02%) |
Apr 25, 2005 | 4.813 | 4.872 | 4.795 | 4.825 | 6,506,474 | +0.04(+0.74%) |
Apr 22, 2005 | 4.854 | 4.854 | 4.777 | 4.789 | 10,677,416 | -0.08(-1.70%) |
Apr 21, 2005 | 4.801 | 4.890 | 4.795 | 4.872 | 13,788,752 | +0.10(+2.11%) |
Apr 20, 2005 | 4.854 | 4.872 | 4.748 | 4.771 | 11,241,299 | -0.07(-1.34%) |
Apr 19, 2005 | 4.825 | 4.848 | 4.801 | 4.836 | 5,930,413 | +0.04(+0.86%) |
Apr 18, 2005 | 4.783 | 4.842 | 4.760 | 4.795 | 13,721,269 | -0.05(-0.98%) |
Apr 15, 2005 | 4.890 | 4.907 | 4.836 | 4.842 | 7,481,007 | -0.08(-1.56%) |
Apr 14, 2005 | 4.967 | 4.967 | 4.848 | 4.919 | 10,533,655 | -0.12(-2.35%) |
Apr 13, 2005 | 5.085 | 5.097 | 5.014 | 5.038 | 7,461,050 | -0.05(-1.05%) |
Apr 12, 2005 | 5.085 | 5.097 | 4.996 | 5.091 | 3,994,707 | +0.01(+0.12%) |
Apr 11, 2005 | 5.108 | 5.120 | 5.043 | 5.085 | 4,780,491 | -0.02(-0.35%) |
Apr 08, 2005 | 5.108 | 5.168 | 5.071 | 5.103 | 9,405,381 | +0.09(+1.89%) |
Apr 07, 2005 | 4.955 | 5.061 | 4.907 | 5.008 | 9,287,666 | +0.04(+0.71%) |
Apr 06, 2005 | 5.002 | 5.061 | 4.972 | 4.972 | 6,695,731 | -0.02(-0.47%) |
Apr 05, 2005 | 5.008 | 5.026 | 4.984 | 4.996 | 5,874,092 | +0.01(+0.24%) |
Apr 04, 2005 | 5.026 | 5.067 | 4.972 | 4.984 | 7,021,478 | -0.08(-1.52%) |
Apr 01, 2005 | 5.215 | 5.215 | 5.055 | 5.061 | 8,715,157 | +0.05(+0.94%) |
Mar 31, 2005 | 4.996 | 5.061 | 4.961 | 5.014 | 15,466,025 | +0.07(+1.31%) |
Mar 30, 2005 | 4.866 | 4.984 | 4.866 | 4.949 | 9,730,282 | +0.07(+1.45%) |
Mar 29, 2005 | 4.949 | 4.996 | 4.854 | 4.878 | 8,066,201 | -0.12(-2.37%) |
Mar 28, 2005 | 4.996 | 5.032 | 4.967 | 4.996 | 4,874,020 | +0.04(+0.84%) |
Mar 24, 2005 | 4.919 | 4.990 | 4.913 | 4.955 | 6,426,982 | +0.05(+1.09%) |
Mar 23, 2005 | 4.884 | 4.955 | 4.884 | 4.902 | 8,776,044 | +0.01(+0.12%) |
Mar 22, 2005 | 4.978 | 5.038 | 4.896 | 4.896 | 11,874,019 | -0.10(-2.01%) |
Mar 21, 2005 | 5.032 | 5.067 | 4.984 | 4.996 | 5,121,459 | -0.04(-0.71%) |
Mar 18, 2005 | 5.067 | 5.073 | 4.990 | 5.032 | 7,460,542 | -0.05(-0.93%) |
Mar 17, 2005 | 5.008 | 5.103 | 5.008 | 5.079 | 6,472,309 | +0.02(+0.35%) |
Mar 16, 2005 | 5.067 | 5.120 | 5.055 | 5.061 | 5,762,804 | +0.04(+0.71%) |
Mar 15, 2005 | 5.073 | 5.085 | 4.996 | 5.026 | 9,005,724 | -0.05(-0.93%) |
Mar 14, 2005 | 5.126 | 5.150 | 5.043 | 5.073 | 9,693,411 | -0.09(-1.83%) |
Mar 11, 2005 | 5.209 | 5.309 | 5.162 | 5.168 | 12,442,638 | -0.02(-0.34%) |
Mar 10, 2005 | 5.203 | 5.221 | 5.114 | 5.185 | 10,605,366 | -0.05(-0.90%) |
Mar 09, 2005 | 5.321 | 5.369 | 5.233 | 5.233 | 16,207,496 | +0.01(+0.11%) |
Mar 08, 2005 | 5.351 | 5.351 | 5.203 | 5.227 | 11,871,820 | -0.15(-2.75%) |
Mar 07, 2005 | 5.203 | 5.380 | 5.197 | 5.375 | 14,834,659 | +0.17(+3.30%) |
Mar 04, 2005 | 5.262 | 5.262 | 5.185 | 5.203 | 16,514,300 | -0.06(-1.12%) |
Mar 03, 2005 | 5.357 | 5.369 | 5.233 | 5.262 | 16,545,758 | -0.09(-1.77%) |
Mar 02, 2005 | 5.404 | 5.410 | 5.351 | 5.357 | 13,449,813 | -0.09(-1.63%) |
Mar 01, 2005 | 5.386 | 5.451 | 5.369 | 5.445 | 8,654,439 | +0.05(+0.99%) |
Feb 28, 2005 | 5.528 | 5.564 | 5.357 | 5.392 | 19,303,102 | -0.18(-3.29%) |
Feb 25, 2005 | 5.469 | 5.581 | 5.440 | 5.576 | 10,439,110 | +0.20(+3.74%) |
Feb 24, 2005 | 5.239 | 5.380 | 5.221 | 5.375 | 8,151,443 | +0.11(+2.13%) |
Feb 23, 2005 | 5.457 | 5.457 | 5.085 | 5.262 | 8,936,550 | +0.02(+0.45%) |
Feb 22, 2005 | 5.262 | 5.315 | 5.221 | 5.239 | 12,112,663 | -0.07(-1.23%) |
Feb 18, 2005 | 5.244 | 5.315 | 5.233 | 5.304 | 6,480,089 | +0.07(+1.36%) |
Feb 17, 2005 | 5.321 | 5.339 | 5.173 | 5.233 | 21,016,402 | -0.17(-3.17%) |
Feb 16, 2005 | 5.422 | 5.440 | 5.369 | 5.404 | 9,168,090 | -0.01(-0.22%) |
Feb 15, 2005 | 5.386 | 5.481 | 5.386 | 5.416 | 13,235,017 | +0.02(+0.44%) |
Feb 14, 2005 | 5.392 | 5.428 | 5.369 | 5.392 | 7,284,646 | -0.05(-0.87%) |
Feb 11, 2005 | 5.309 | 5.481 | 5.286 | 5.440 | 9,076,928 | +0.12(+2.34%) |
Feb 10, 2005 | 5.292 | 5.315 | 5.256 | 5.315 | 4,140,498 | +0.04(+0.67%) |
Feb 09, 2005 | 5.339 | 5.345 | 5.280 | 5.280 | 5,028,775 | -0.08(-1.43%) |
Feb 08, 2005 | 5.286 | 5.380 | 5.268 | 5.357 | 6,933,022 | +0.05(+0.89%) |
Feb 07, 2005 | 5.339 | 5.351 | 5.280 | 5.309 | 6,071,130 | -0.03(-0.55%) |
Feb 04, 2005 | 5.203 | 5.339 | 5.203 | 5.339 | 10,097,635 | +0.18(+3.44%) |
Feb 03, 2005 | 5.292 | 5.292 | 5.138 | 5.162 | 11,521,550 | -0.16(-3.00%) |
Feb 02, 2005 | 5.209 | 5.333 | 5.203 | 5.321 | 13,803,128 | +0.08(+1.58%) |
Feb 01, 2005 | 5.144 | 5.256 | 5.103 | 5.239 | 16,844,614 | +0.07(+1.26%) |
Jan 31, 2005 | 5.073 | 5.197 | 5.043 | 5.173 | 23,298,994 | +0.32(+6.58%) |
Jan 28, 2005 | 4.955 | 4.955 | 4.848 | 4.854 | 11,961,798 | +0.02(+0.49%) |
Jan 27, 2005 | 4.848 | 4.872 | 4.813 | 4.831 | 16,662,628 | +0.07(+1.49%) |
Jan 26, 2005 | 4.730 | 4.819 | 4.730 | 4.760 | 16,972,138 | +0.14(+3.07%) |
Jan 25, 2005 | 4.588 | 4.641 | 4.588 | 4.618 | 9,815,017 | +0.08(+1.69%) |
Jan 24, 2005 | 4.630 | 4.641 | 4.541 | 4.541 | 11,232,335 | -0.09(-1.92%) |
Jan 21, 2005 | 4.612 | 4.659 | 4.600 | 4.630 | 12,583,862 | -0.04(-0.89%) |
Jan 20, 2005 | 4.653 | 4.718 | 4.635 | 4.671 | 21,519,904 | -0.01(-0.13%) |
Jan 19, 2005 | 4.748 | 4.748 | 4.677 | 4.677 | 5,962,886 | -0.12(-2.47%) |
Jan 18, 2005 | 4.783 | 4.813 | 4.754 | 4.795 | 10,091,377 | +0.12(+2.53%) |
Jan 14, 2005 | 4.582 | 4.712 | 4.582 | 4.677 | 9,968,588 | +0.12(+2.73%) |
Jan 13, 2005 | 4.624 | 4.659 | 4.553 | 4.553 | 6,218,274 | -0.09(-2.04%) |
Jan 12, 2005 | 4.612 | 4.665 | 4.541 | 4.647 | 5,520,101 | +0.04(+0.77%) |
Jan 11, 2005 | 4.659 | 4.674 | 4.594 | 4.612 | 9,340,773 | -0.07(-1.39%) |
Jan 10, 2005 | 4.683 | 4.724 | 4.671 | 4.677 | 7,165,578 | +0.01(+0.25%) |
Jan 07, 2005 | 4.641 | 4.683 | 4.576 | 4.665 | 8,884,457 | +0.02(+0.51%) |
Jan 06, 2005 | 4.706 | 4.718 | 4.600 | 4.641 | 13,491,251 | -0.04(-0.88%) |
Jan 05, 2005 | 4.718 | 4.724 | 4.635 | 4.683 | 17,289,598 | -0.09(-1.98%) |
Jan 04, 2005 | 4.967 | 4.967 | 4.742 | 4.777 | 13,468,249 | -0.19(-3.81%) |
Jan 03, 2005 | 5.049 | 5.085 | 4.949 | 4.967 | 7,562,190 | -0.05(-1.06%) |
Dec 31, 2004 | 5.032 | 5.043 | 4.996 | 5.020 | 3,099,496 | +0.01(+0.24%) |
Dec 30, 2004 | 4.984 | 5.032 | 4.972 | 5.008 | 5,311,901 | +0.01(+0.24%) |
Dec 29, 2004 | 4.943 | 5.032 | 4.943 | 4.996 | 6,599,665 | +0.08(+1.68%) |
Dec 28, 2004 | 4.919 | 4.949 | 4.907 | 4.913 | 3,416,110 | +0.01(+0.12%) |
Dec 27, 2004 | 4.896 | 4.913 | 4.872 | 4.907 | 3,339,493 | -0.02(-0.36%) |
Dec 23, 2004 | 4.919 | 4.937 | 4.907 | 4.925 | 4,417,874 | +0.03(+0.60%) |
Dec 22, 2004 | 4.902 | 4.937 | 4.878 | 4.896 | 7,195,852 | +0.05(+0.98%) |
Dec 21, 2004 | 4.848 | 4.872 | 4.825 | 4.848 | 7,668,404 | +0.05(+1.11%) |
Dec 20, 2004 | 4.848 | 4.860 | 4.789 | 4.795 | 11,617,447 | -0.05(-1.10%) |
Dec 17, 2004 | 4.896 | 4.896 | 4.795 | 4.848 | 7,832,292 | +0.00(+0.00%) |
Dec 16, 2004 | 4.860 | 4.896 | 4.825 | 4.848 | 7,403,545 | +0.02(+0.49%) |
Dec 15, 2004 | 4.872 | 4.896 | 4.789 | 4.825 | 10,191,164 | +0.03(+0.62%) |
Dec 14, 2004 | 4.760 | 4.801 | 4.754 | 4.795 | 10,088,333 | +0.04(+0.75%) |
Dec 13, 2004 | 4.700 | 4.777 | 4.700 | 4.760 | 7,518,892 | +0.11(+2.29%) |
Dec 10, 2004 | 4.671 | 4.689 | 4.653 | 4.653 | 7,296,992 | -0.04(-0.76%) |
Dec 09, 2004 | 4.742 | 4.766 | 4.659 | 4.689 | 12,088,139 | -0.10(-2.10%) |
Dec 08, 2004 | 4.866 | 4.878 | 4.760 | 4.789 | 9,281,746 | -0.10(-2.06%) |
Dec 07, 2004 | 4.978 | 4.996 | 4.872 | 4.890 | 7,112,301 | -0.06(-1.19%) |
Dec 06, 2004 | 4.919 | 4.972 | 4.860 | 4.949 | 4,669,033 | +0.05(+1.09%) |
Dec 03, 2004 | 4.972 | 5.020 | 4.878 | 4.896 | 11,312,165 | -0.01(-0.24%) |
Dec 02, 2004 | 4.884 | 4.949 | 4.848 | 4.907 | 10,910,817 | +0.07(+1.47%) |
Dec 01, 2004 | 4.742 | 4.836 | 4.730 | 4.836 | 12,598,915 | +0.12(+2.63%) |
Nov 30, 2004 | 4.777 | 4.819 | 4.671 | 4.712 | 11,398,084 | -0.10(-2.09%) |
Nov 29, 2004 | 4.848 | 4.902 | 4.807 | 4.813 | 7,544,770 | -0.01(-0.12%) |
Nov 26, 2004 | 4.860 | 4.902 | 4.813 | 4.819 | 4,984,294 | -0.07(-1.45%) |
Nov 24, 2004 | 4.890 | 4.931 | 4.884 | 4.890 | 6,361,528 | +0.05(+1.10%) |
Nov 23, 2004 | 4.872 | 4.884 | 4.813 | 4.836 | 9,035,661 | -0.03(-0.61%) |
Nov 22, 2004 | 4.819 | 4.884 | 4.795 | 4.866 | 12,103,868 | -0.12(-2.49%) |
Nov 19, 2004 | 5.185 | 5.191 | 4.967 | 4.990 | 13,133,707 | -0.20(-3.76%) |
Nov 18, 2004 | 5.055 | 5.185 | 5.026 | 5.185 | 11,092,126 | +0.10(+1.98%) |
Nov 17, 2004 | 4.937 | 5.085 | 4.878 | 5.085 | 31,606,208 | +0.30(+6.17%) |
Nov 16, 2004 | 4.730 | 4.807 | 4.729 | 4.789 | 13,023,603 | -0.03(-0.61%) |
Nov 15, 2004 | 4.825 | 4.848 | 4.801 | 4.819 | 5,886,946 | -0.03(-0.61%) |
Nov 12, 2004 | 4.742 | 4.854 | 4.671 | 4.848 | 7,072,386 | +0.13(+2.76%) |
Nov 11, 2004 | 4.641 | 4.777 | 4.618 | 4.718 | 5,938,531 | +0.01(+0.13%) |
Nov 10, 2004 | 4.748 | 4.777 | 4.683 | 4.712 | 8,209,962 | -0.07(-1.36%) |
Nov 09, 2004 | 4.766 | 4.783 | 4.736 | 4.777 | 6,443,557 | -0.02(-0.37%) |
Nov 08, 2004 | 4.836 | 4.890 | 4.748 | 4.795 | 10,067,360 | -0.10(-2.05%) |
Nov 05, 2004 | 4.907 | 4.949 | 4.884 | 4.896 | 12,504,709 | +0.07(+1.35%) |
Nov 04, 2004 | 4.760 | 4.860 | 4.742 | 4.831 | 12,992,145 | +0.10(+2.12%) |
Nov 03, 2004 | 4.789 | 4.860 | 4.677 | 4.730 | 27,000,598 | +0.09(+2.04%) |
Nov 02, 2004 | 4.570 | 4.700 | 4.559 | 4.635 | 18,663,280 | +0.14(+3.02%) |
Nov 01, 2004 | 4.464 | 4.505 | 4.434 | 4.499 | 7,054,289 | +0.02(+0.53%) |
Oct 29, 2004 | 4.446 | 4.547 | 4.440 | 4.476 | 12,601,113 | +0.08(+1.75%) |
Oct 28, 2004 | 4.369 | 4.417 | 4.334 | 4.399 | 10,688,579 | +0.03(+0.68%) |
Oct 27, 2004 | 4.145 | 4.375 | 4.139 | 4.369 | 19,877,134 | +0.19(+4.53%) |
Oct 26, 2004 | 4.145 | 4.210 | 4.139 | 4.180 | 11,508,188 | -0.04(-0.84%) |
Oct 25, 2004 | 4.168 | 4.239 | 4.162 | 4.216 | 7,647,263 | +0.05(+1.28%) |
Oct 22, 2004 | 4.310 | 4.310 | 4.157 | 4.162 | 11,006,545 | -0.18(-4.09%) |
Oct 21, 2004 | 4.269 | 4.346 | 4.216 | 4.340 | 11,513,262 | +0.11(+2.66%) |
Oct 20, 2004 | 4.222 | 4.269 | 4.180 | 4.227 | 10,135,520 | -0.02(-0.42%) |
Oct 19, 2004 | 4.198 | 4.257 | 4.186 | 4.245 | 16,379,672 | +0.13(+3.16%) |
Oct 18, 2004 | 4.056 | 4.127 | 4.056 | 4.115 | 10,320,550 | +0.02(+0.43%) |
Oct 15, 2004 | 4.121 | 4.145 | 4.074 | 4.097 | 16,193,120 | +0.02(+0.58%) |
Oct 14, 2004 | 4.109 | 4.127 | 4.032 | 4.074 | 9,022,468 | -0.02(-0.43%) |
Oct 13, 2004 | 4.198 | 4.239 | 4.091 | 4.091 | 12,058,879 | +0.01(+0.29%) |
Oct 12, 2004 | 4.139 | 4.139 | 4.003 | 4.080 | 16,122,254 | -0.14(-3.36%) |
Oct 11, 2004 | 4.168 | 4.222 | 4.145 | 4.222 | 6,472,986 | +0.05(+1.28%) |
Oct 08, 2004 | 4.251 | 4.287 | 4.133 | 4.168 | 20,166,348 | -0.16(-3.69%) |
Oct 07, 2004 | 4.375 | 4.417 | 4.322 | 4.328 | 13,416,156 | -0.09(-2.01%) |
Oct 06, 2004 | 4.452 | 4.458 | 4.346 | 4.417 | 11,503,791 | -0.03(-0.66%) |
Oct 05, 2004 | 4.464 | 4.488 | 4.423 | 4.446 | 7,393,566 | -0.07(-1.57%) |
Oct 04, 2004 | 4.547 | 4.582 | 4.505 | 4.517 | 9,235,235 | +0.08(+1.87%) |
Oct 01, 2004 | 4.275 | 4.470 | 4.275 | 4.434 | 17,106,766 | +0.21(+5.04%) |
Sep 30, 2004 | 4.233 | 4.287 | 4.180 | 4.222 | 5,890,836 | -0.03(-0.70%) |
Sep 29, 2004 | 4.222 | 4.275 | 4.204 | 4.251 | 7,401,008 | +0.05(+1.27%) |
Sep 28, 2004 | 4.227 | 4.245 | 4.157 | 4.198 | 6,567,868 | -0.04(-0.84%) |
Sep 27, 2004 | 4.174 | 4.257 | 4.168 | 4.233 | 7,658,595 | -0.08(-1.78%) |
Sep 24, 2004 | 4.369 | 4.427 | 4.269 | 4.310 | 12,323,738 | -0.17(-3.70%) |
Sep 23, 2004 | 4.405 | 4.494 | 4.369 | 4.476 | 7,471,197 | +0.07(+1.61%) |
Sep 22, 2004 | 4.505 | 4.517 | 4.375 | 4.405 | 8,865,176 | -0.18(-3.87%) |
Sep 21, 2004 | 4.559 | 4.600 | 4.529 | 4.582 | 6,820,043 | +0.07(+1.44%) |
Sep 20, 2004 | 4.423 | 4.547 | 4.423 | 4.517 | 9,128,852 | +0.06(+1.33%) |
Sep 17, 2004 | 4.369 | 4.470 | 4.363 | 4.458 | 4,334,154 | +0.07(+1.62%) |
Sep 16, 2004 | 4.405 | 4.476 | 4.381 | 4.387 | 4,401,468 | +0.00(+0.00%) |
Sep 15, 2004 | 4.452 | 4.452 | 4.363 | 4.387 | 6,993,233 | -0.09(-2.11%) |
Sep 14, 2004 | 4.476 | 4.529 | 4.429 | 4.482 | 11,590,048 | -0.02(-0.52%) |
Sep 13, 2004 | 4.588 | 4.689 | 4.488 | 4.505 | 20,235,692 | -0.01(-0.13%) |
Sep 10, 2004 | 4.417 | 4.588 | 4.381 | 4.511 | 19,603,648 | +0.18(+4.09%) |
Sep 09, 2004 | 4.251 | 4.369 | 4.233 | 4.334 | 11,210,348 | +0.16(+3.82%) |
Sep 08, 2004 | 4.145 | 4.216 | 4.145 | 4.174 | 4,404,343 | -0.03(-0.70%) |
Sep 07, 2004 | 4.304 | 4.304 | 4.186 | 4.204 | 7,800,834 | +0.03(+0.71%) |
Sep 03, 2004 | 4.275 | 4.322 | 4.174 | 4.174 | 17,825,912 | -0.33(-7.23%) |
Sep 02, 2004 | 4.346 | 4.523 | 4.328 | 4.499 | 9,243,184 | +0.07(+1.60%) |