Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.342 | 5.342 | 5.228 | 5.309 | 36,130,600 | +0.04(+0.69%) |
Apr 28, 2005 | 5.314 | 5.319 | 5.240 | 5.273 | 50,490,984 | -0.01(-0.13%) |
Apr 27, 2005 | 5.210 | 5.298 | 5.172 | 5.280 | 34,429,288 | +0.05(+0.98%) |
Apr 26, 2005 | 5.326 | 5.359 | 5.218 | 5.228 | 37,080,660 | -0.13(-2.41%) |
Apr 25, 2005 | 5.308 | 5.374 | 5.242 | 5.357 | 36,226,116 | +0.10(+1.82%) |
Apr 22, 2005 | 5.306 | 5.359 | 5.218 | 5.261 | 35,444,204 | -0.07(-1.36%) |
Apr 21, 2005 | 5.293 | 5.364 | 5.271 | 5.334 | 38,414,172 | +0.13(+2.41%) |
Apr 20, 2005 | 5.238 | 5.270 | 5.185 | 5.208 | 41,410,968 | -0.06(-1.16%) |
Apr 19, 2005 | 5.311 | 5.329 | 5.242 | 5.270 | 37,554,248 | -0.04(-0.84%) |
Apr 18, 2005 | 5.337 | 5.410 | 5.283 | 5.314 | 40,892,672 | -0.05(-0.99%) |
Apr 15, 2005 | 5.458 | 5.483 | 5.354 | 5.367 | 46,550,448 | -0.10(-1.82%) |
Apr 14, 2005 | 5.544 | 5.569 | 5.450 | 5.466 | 31,660,454 | -0.07(-1.25%) |
Apr 13, 2005 | 5.544 | 5.590 | 5.524 | 5.536 | 24,975,608 | -0.01(-0.18%) |
Apr 12, 2005 | 5.443 | 5.592 | 5.422 | 5.546 | 38,872,932 | +0.07(+1.24%) |
Apr 11, 2005 | 5.466 | 5.526 | 5.453 | 5.478 | 26,221,902 | +0.01(+0.15%) |
Apr 08, 2005 | 5.533 | 5.584 | 5.458 | 5.470 | 39,449,736 | -0.03(-0.63%) |
Apr 07, 2005 | 5.457 | 5.546 | 5.427 | 5.504 | 36,108,344 | +0.05(+0.85%) |
Apr 06, 2005 | 5.538 | 5.543 | 5.425 | 5.458 | 33,493,620 | -0.04(-0.81%) |
Apr 05, 2005 | 5.519 | 5.521 | 5.465 | 5.503 | 30,989,906 | +0.00(+0.09%) |
Apr 04, 2005 | 5.529 | 5.547 | 5.457 | 5.498 | 45,288,008 | -0.02(-0.45%) |
Apr 01, 2005 | 5.607 | 5.629 | 5.518 | 5.523 | 57,746,324 | -0.06(-1.15%) |
Mar 31, 2005 | 5.695 | 5.705 | 5.571 | 5.587 | 45,967,588 | -0.09(-1.52%) |
Mar 30, 2005 | 5.676 | 5.706 | 5.624 | 5.673 | 49,351,888 | +0.00(+0.00%) |
Mar 29, 2005 | 5.605 | 5.673 | 5.582 | 5.673 | 55,144,756 | +0.07(+1.27%) |
Mar 28, 2005 | 5.508 | 5.668 | 5.506 | 5.602 | 35,262,004 | +0.12(+2.20%) |
Mar 24, 2005 | 5.546 | 5.584 | 5.475 | 5.481 | 28,327,374 | -0.07(-1.22%) |
Mar 23, 2005 | 5.581 | 5.615 | 5.526 | 5.549 | 30,697,212 | -0.03(-0.50%) |
Mar 22, 2005 | 5.632 | 5.683 | 5.562 | 5.577 | 36,637,368 | -0.04(-0.76%) |
Mar 21, 2005 | 5.579 | 5.675 | 5.541 | 5.620 | 34,830,716 | +0.02(+0.44%) |
Mar 18, 2005 | 5.541 | 5.614 | 5.539 | 5.595 | 61,610,632 | +0.06(+1.01%) |
Mar 17, 2005 | 5.556 | 5.600 | 5.501 | 5.539 | 25,711,484 | -0.02(-0.36%) |
Mar 16, 2005 | 5.557 | 5.614 | 5.536 | 5.559 | 32,373,956 | -0.05(-0.88%) |
Mar 15, 2005 | 5.624 | 5.665 | 5.592 | 5.609 | 34,178,304 | -0.01(-0.24%) |
Mar 14, 2005 | 5.513 | 5.624 | 5.500 | 5.622 | 29,600,766 | +0.12(+2.16%) |
Mar 11, 2005 | 5.554 | 5.587 | 5.490 | 5.503 | 29,628,836 | -0.06(-1.07%) |
Mar 10, 2005 | 5.569 | 5.638 | 5.524 | 5.562 | 34,678,744 | -0.01(-0.12%) |
Mar 09, 2005 | 5.546 | 5.624 | 5.536 | 5.569 | 41,011,404 | +0.00(+0.06%) |
Mar 08, 2005 | 5.524 | 5.605 | 5.519 | 5.566 | 38,711,276 | +0.04(+0.66%) |
Mar 07, 2005 | 5.440 | 5.551 | 5.428 | 5.529 | 34,827,464 | +0.11(+1.95%) |
Mar 04, 2005 | 5.432 | 5.460 | 5.404 | 5.423 | 26,846,924 | +0.04(+0.83%) |
Mar 03, 2005 | 5.428 | 5.445 | 5.364 | 5.379 | 30,502,362 | -0.06(-1.06%) |
Mar 02, 2005 | 5.410 | 5.476 | 5.405 | 5.437 | 23,735,424 | -0.00(-0.03%) |
Mar 01, 2005 | 5.369 | 5.447 | 5.364 | 5.438 | 27,020,688 | +0.07(+1.29%) |
Feb 28, 2005 | 5.420 | 5.457 | 5.354 | 5.369 | 27,887,260 | -0.03(-0.49%) |
Feb 25, 2005 | 5.432 | 5.437 | 5.377 | 5.395 | 23,652,638 | -0.04(-0.82%) |
Feb 24, 2005 | 5.463 | 5.485 | 5.418 | 5.440 | 33,114,670 | +0.01(+0.18%) |
Feb 23, 2005 | 5.377 | 5.463 | 5.377 | 5.430 | 24,770,544 | +0.08(+1.48%) |
Feb 22, 2005 | 5.410 | 5.425 | 5.347 | 5.351 | 31,465,452 | -0.07(-1.28%) |
Feb 18, 2005 | 5.407 | 5.448 | 5.357 | 5.420 | 28,824,636 | +0.02(+0.40%) |
Feb 17, 2005 | 5.448 | 5.488 | 5.394 | 5.399 | 31,319,122 | -0.05(-0.91%) |
Feb 16, 2005 | 5.382 | 5.458 | 5.367 | 5.448 | 46,215,652 | +0.10(+1.79%) |
Feb 15, 2005 | 5.294 | 5.397 | 5.270 | 5.352 | 55,958,092 | +0.17(+3.35%) |
Feb 14, 2005 | 5.210 | 5.220 | 5.134 | 5.179 | 34,132,776 | -0.04(-0.70%) |
Feb 11, 2005 | 5.253 | 5.278 | 5.190 | 5.215 | 32,283,814 | -0.03(-0.51%) |
Feb 10, 2005 | 5.232 | 5.326 | 5.208 | 5.242 | 26,439,368 | +0.04(+0.86%) |
Feb 09, 2005 | 5.227 | 5.251 | 5.175 | 5.197 | 23,581,038 | -0.04(-0.76%) |
Feb 08, 2005 | 5.237 | 5.299 | 5.217 | 5.237 | 22,342,950 | -0.02(-0.44%) |
Feb 07, 2005 | 5.308 | 5.324 | 5.238 | 5.260 | 22,500,070 | -0.05(-1.03%) |
Feb 04, 2005 | 5.303 | 5.323 | 5.275 | 5.314 | 28,961,202 | +0.00(+0.06%) |
Feb 03, 2005 | 5.185 | 5.318 | 5.170 | 5.311 | 49,209,812 | +0.02(+0.47%) |
Feb 02, 2005 | 5.233 | 5.352 | 5.227 | 5.286 | 33,472,520 | +0.06(+1.14%) |
Feb 01, 2005 | 5.288 | 5.311 | 5.225 | 5.227 | 37,776,244 | -0.10(-1.83%) |
Jan 31, 2005 | 5.379 | 5.420 | 5.275 | 5.324 | 32,602,890 | -0.01(-0.22%) |
Jan 28, 2005 | 5.443 | 5.453 | 5.296 | 5.336 | 36,751,704 | -0.07(-1.31%) |
Jan 27, 2005 | 5.485 | 5.493 | 5.387 | 5.407 | 35,927,828 | -0.07(-1.30%) |
Jan 26, 2005 | 5.481 | 5.523 | 5.400 | 5.478 | 26,235,780 | -0.00(-0.09%) |
Jan 25, 2005 | 5.476 | 5.533 | 5.475 | 5.483 | 31,401,734 | +0.02(+0.45%) |
Jan 24, 2005 | 5.453 | 5.531 | 5.435 | 5.458 | 31,873,994 | +0.01(+0.15%) |
Jan 21, 2005 | 5.428 | 5.518 | 5.410 | 5.450 | 38,185,388 | +0.03(+0.64%) |
Jan 20, 2005 | 5.485 | 5.500 | 5.400 | 5.415 | 30,971,756 | -0.05(-0.85%) |
Jan 19, 2005 | 5.518 | 5.538 | 5.458 | 5.461 | 23,379,158 | -0.09(-1.61%) |
Jan 18, 2005 | 5.523 | 5.567 | 5.476 | 5.551 | 28,117,192 | -0.00(-0.03%) |
Jan 14, 2005 | 5.493 | 5.566 | 5.485 | 5.552 | 37,826,036 | +0.07(+1.24%) |
Jan 13, 2005 | 5.483 | 5.533 | 5.458 | 5.485 | 39,504,560 | -0.01(-0.12%) |
Jan 12, 2005 | 5.501 | 5.524 | 5.437 | 5.491 | 34,412,064 | -0.00(-0.06%) |
Jan 11, 2005 | 5.506 | 5.541 | 5.412 | 5.495 | 41,372,528 | -0.00(-0.03%) |
Jan 10, 2005 | 5.387 | 5.524 | 5.387 | 5.496 | 45,871,716 | +0.11(+2.03%) |
Jan 07, 2005 | 5.342 | 5.402 | 5.331 | 5.387 | 28,038,070 | +0.05(+0.90%) |
Jan 06, 2005 | 5.323 | 5.425 | 5.311 | 5.339 | 30,076,572 | -0.01(-0.15%) |
Jan 05, 2005 | 5.314 | 5.410 | 5.261 | 5.347 | 41,466,908 | +0.05(+0.94%) |
Jan 04, 2005 | 5.463 | 5.466 | 5.289 | 5.298 | 40,047,140 | -0.14(-2.56%) |
Jan 03, 2005 | 5.503 | 5.533 | 5.395 | 5.437 | 37,658,136 | -0.07(-1.23%) |
Dec 31, 2004 | 5.475 | 5.513 | 5.463 | 5.504 | 15,854,977 | +0.04(+0.67%) |
Dec 30, 2004 | 5.447 | 5.513 | 5.402 | 5.468 | 18,798,160 | +0.04(+0.70%) |
Dec 29, 2004 | 5.432 | 5.458 | 5.379 | 5.430 | 19,861,446 | -0.03(-0.52%) |
Dec 28, 2004 | 5.362 | 5.483 | 5.342 | 5.458 | 32,384,282 | +0.10(+1.88%) |
Dec 27, 2004 | 5.336 | 5.375 | 5.293 | 5.357 | 39,851,472 | +0.14(+2.66%) |
Dec 23, 2004 | 5.223 | 5.268 | 5.210 | 5.218 | 17,560,750 | -0.02(-0.35%) |
Dec 22, 2004 | 5.223 | 5.251 | 5.169 | 5.237 | 26,431,008 | +0.05(+0.89%) |
Dec 21, 2004 | 5.149 | 5.232 | 5.137 | 5.190 | 26,345,962 | +0.04(+0.80%) |
Dec 20, 2004 | 5.084 | 5.184 | 5.078 | 5.149 | 24,940,472 | +0.08(+1.57%) |
Dec 17, 2004 | 5.103 | 5.203 | 5.069 | 5.069 | 56,350,548 | -0.08(-1.51%) |
Dec 16, 2004 | 5.144 | 5.177 | 5.121 | 5.147 | 24,411,652 | -0.00(-0.10%) |
Dec 15, 2004 | 5.129 | 5.182 | 5.111 | 5.152 | 33,863,532 | +0.03(+0.58%) |
Dec 14, 2004 | 5.038 | 5.127 | 5.031 | 5.122 | 20,217,354 | +0.04(+0.88%) |
Dec 13, 2004 | 5.084 | 5.127 | 5.050 | 5.078 | 25,440,676 | -0.01(-0.16%) |
Dec 10, 2004 | 5.020 | 5.117 | 5.010 | 5.086 | 23,793,348 | +0.02(+0.42%) |
Dec 09, 2004 | 4.912 | 5.103 | 4.879 | 5.065 | 41,956,680 | +0.12(+2.41%) |
Dec 08, 2004 | 4.870 | 4.962 | 4.864 | 4.945 | 34,689,412 | +0.07(+1.36%) |
Dec 07, 2004 | 4.873 | 4.949 | 4.863 | 4.879 | 28,311,308 | +0.02(+0.34%) |
Dec 06, 2004 | 4.891 | 4.901 | 4.845 | 4.863 | 21,967,060 | -0.03(-0.61%) |
Dec 03, 2004 | 4.932 | 4.960 | 4.879 | 4.893 | 29,629,332 | -0.05(-1.00%) |
Dec 02, 2004 | 4.982 | 4.990 | 4.914 | 4.942 | 33,497,146 | -0.06(-1.26%) |
Dec 01, 2004 | 4.982 | 5.038 | 4.979 | 5.005 | 30,017,886 | +0.04(+0.73%) |
Nov 30, 2004 | 4.983 | 5.045 | 4.969 | 4.969 | 28,506,794 | -0.03(-0.63%) |
Nov 29, 2004 | 5.066 | 5.096 | 4.967 | 5.000 | 26,305,252 | -0.05(-1.05%) |
Nov 26, 2004 | 5.089 | 5.117 | 5.050 | 5.053 | 6,991,168 | -0.00(-0.10%) |
Nov 24, 2004 | 5.109 | 5.139 | 5.045 | 5.058 | 24,759,094 | -0.03(-0.68%) |
Nov 23, 2004 | 5.096 | 5.124 | 5.017 | 5.093 | 36,696,276 | +0.01(+0.23%) |
Nov 22, 2004 | 5.048 | 5.127 | 5.030 | 5.081 | 34,549,952 | +0.06(+1.22%) |
Nov 19, 2004 | 5.038 | 5.066 | 5.015 | 5.020 | 31,723,658 | -0.03(-0.56%) |
Nov 18, 2004 | 4.959 | 5.068 | 4.934 | 5.048 | 67,858,064 | +0.13(+2.69%) |
Nov 17, 2004 | 4.917 | 4.947 | 4.884 | 4.916 | 25,862,284 | +0.00(+0.00%) |
Nov 16, 2004 | 4.955 | 4.970 | 4.891 | 4.916 | 27,796,996 | -0.04(-0.83%) |
Nov 15, 2004 | 4.924 | 4.957 | 4.881 | 4.957 | 26,368,534 | +0.02(+0.47%) |
Nov 12, 2004 | 4.886 | 4.980 | 4.869 | 4.934 | 42,159,424 | +0.04(+0.74%) |
Nov 11, 2004 | 4.879 | 4.939 | 4.856 | 4.897 | 33,841,768 | +0.05(+1.06%) |
Nov 10, 2004 | 4.924 | 4.934 | 4.845 | 4.846 | 29,330,660 | -0.05(-1.01%) |
Nov 09, 2004 | 4.909 | 4.929 | 4.881 | 4.896 | 21,798,176 | +0.00(+0.00%) |
Nov 08, 2004 | 4.886 | 4.934 | 4.868 | 4.896 | 20,876,768 | -0.01(-0.20%) |
Nov 05, 2004 | 4.902 | 4.949 | 4.876 | 4.906 | 28,446,738 | +0.01(+0.17%) |
Nov 04, 2004 | 4.821 | 4.945 | 4.808 | 4.897 | 34,214,604 | +0.09(+1.93%) |
Nov 03, 2004 | 4.891 | 4.919 | 4.768 | 4.805 | 33,050,550 | -0.04(-0.82%) |
Nov 02, 2004 | 4.876 | 4.917 | 4.838 | 4.845 | 22,181,490 | -0.01(-0.17%) |
Nov 01, 2004 | 4.906 | 4.907 | 4.810 | 4.853 | 27,840,528 | -0.03(-0.54%) |
Oct 29, 2004 | 4.896 | 4.909 | 4.848 | 4.879 | 24,388,274 | -0.01(-0.14%) |
Oct 28, 2004 | 4.863 | 4.929 | 4.833 | 4.886 | 30,287,134 | +0.01(+0.24%) |
Oct 27, 2004 | 4.831 | 4.896 | 4.727 | 4.874 | 75,257,936 | +0.09(+1.90%) |
Oct 26, 2004 | 4.648 | 4.783 | 4.638 | 4.783 | 39,792,220 | +0.15(+3.14%) |
Oct 25, 2004 | 4.578 | 4.669 | 4.575 | 4.638 | 21,079,106 | +0.03(+0.72%) |
Oct 22, 2004 | 4.638 | 4.681 | 4.603 | 4.605 | 23,659,934 | -0.04(-0.78%) |
Oct 21, 2004 | 4.648 | 4.674 | 4.588 | 4.641 | 27,530,974 | -0.05(-1.06%) |
Oct 20, 2004 | 4.702 | 4.727 | 4.641 | 4.691 | 23,484,600 | -0.01(-0.28%) |
Oct 19, 2004 | 4.752 | 4.765 | 4.673 | 4.704 | 31,585,004 | -0.05(-1.15%) |
Oct 18, 2004 | 4.737 | 4.767 | 4.687 | 4.759 | 24,929,186 | +0.01(+0.24%) |
Oct 15, 2004 | 4.783 | 4.795 | 4.739 | 4.747 | 25,919,922 | -0.01(-0.17%) |
Oct 14, 2004 | 4.851 | 4.868 | 4.747 | 4.755 | 27,945,728 | -0.10(-2.11%) |
Oct 13, 2004 | 4.868 | 4.888 | 4.830 | 4.858 | 21,457,988 | +0.02(+0.38%) |
Oct 12, 2004 | 4.815 | 4.873 | 4.787 | 4.840 | 20,258,466 | +0.00(+0.03%) |
Oct 11, 2004 | 4.840 | 4.851 | 4.788 | 4.838 | 12,247,140 | +0.02(+0.38%) |
Oct 08, 2004 | 4.866 | 4.947 | 4.790 | 4.820 | 25,592,230 | -0.05(-1.12%) |
Oct 07, 2004 | 4.907 | 4.957 | 4.868 | 4.874 | 26,089,208 | -0.05(-1.01%) |
Oct 06, 2004 | 4.828 | 4.939 | 4.811 | 4.924 | 26,134,756 | +0.06(+1.22%) |
Oct 05, 2004 | 4.797 | 4.881 | 4.793 | 4.864 | 26,434,636 | +0.04(+0.86%) |
Oct 04, 2004 | 4.810 | 4.868 | 4.793 | 4.823 | 37,472,580 | +0.01(+0.17%) |
Oct 01, 2004 | 4.701 | 4.825 | 4.668 | 4.815 | 39,673,316 | +0.14(+3.08%) |
Sep 30, 2004 | 4.621 | 4.702 | 4.620 | 4.671 | 29,256,094 | +0.01(+0.18%) |
Sep 29, 2004 | 4.567 | 4.663 | 4.544 | 4.663 | 23,709,512 | +0.08(+1.84%) |
Sep 28, 2004 | 4.603 | 4.638 | 4.578 | 4.578 | 22,455,978 | -0.03(-0.68%) |
Sep 27, 2004 | 4.639 | 4.648 | 4.600 | 4.610 | 19,612,756 | -0.04(-0.96%) |
Sep 24, 2004 | 4.628 | 4.676 | 4.616 | 4.654 | 17,738,904 | +0.03(+0.75%) |
Sep 23, 2004 | 4.616 | 4.666 | 4.613 | 4.620 | 19,339,074 | +0.00(+0.00%) |
Sep 22, 2004 | 4.631 | 4.646 | 4.606 | 4.620 | 28,959,840 | -0.05(-1.17%) |
Sep 21, 2004 | 4.681 | 4.706 | 4.598 | 4.674 | 19,867,492 | -0.03(-0.56%) |
Sep 20, 2004 | 4.691 | 4.716 | 4.644 | 4.701 | 27,981,198 | +0.01(+0.21%) |
Sep 17, 2004 | 4.730 | 4.752 | 4.686 | 4.691 | 29,614,822 | -0.01(-0.28%) |
Sep 16, 2004 | 4.634 | 4.711 | 4.626 | 4.704 | 17,715,930 | +0.07(+1.43%) |
Sep 15, 2004 | 4.630 | 4.661 | 4.573 | 4.638 | 21,201,236 | -0.00(-0.11%) |
Sep 14, 2004 | 4.654 | 4.666 | 4.621 | 4.643 | 17,821,936 | -0.01(-0.18%) |
Sep 13, 2004 | 4.633 | 4.661 | 4.545 | 4.651 | 22,354,406 | +0.02(+0.43%) |
Sep 10, 2004 | 4.618 | 4.633 | 4.577 | 4.631 | 20,189,542 | +0.01(+0.14%) |
Sep 09, 2004 | 4.679 | 4.689 | 4.606 | 4.625 | 20,320,134 | -0.05(-0.99%) |
Sep 08, 2004 | 4.615 | 4.697 | 4.606 | 4.671 | 20,718,364 | +0.03(+0.75%) |
Sep 07, 2004 | 4.613 | 4.659 | 4.590 | 4.636 | 21,306,436 | +0.06(+1.30%) |
Sep 03, 2004 | 4.618 | 4.641 | 4.575 | 4.577 | 12,324,125 | -0.03(-0.75%) |
Sep 02, 2004 | 4.596 | 4.631 | 4.557 | 4.611 | 19,864,268 | -0.00(-0.07%) |
Sep 01, 2004 | 4.651 | 4.666 | 4.568 | 4.615 | 26,134,352 | -0.04(-0.96%) |
Aug 31, 2004 | 4.631 | 4.663 | 4.608 | 4.659 | 21,472,902 | +0.04(+0.90%) |
Aug 30, 2004 | 4.651 | 4.666 | 4.608 | 4.618 | 13,408,371 | -0.04(-0.89%) |
Aug 27, 2004 | 4.696 | 4.714 | 4.639 | 4.659 | 21,631,306 | -0.03(-0.57%) |
Aug 26, 2004 | 4.644 | 4.704 | 4.634 | 4.686 | 17,598,234 | +0.01(+0.14%) |
Aug 25, 2004 | 4.611 | 4.682 | 4.598 | 4.679 | 22,052,510 | +0.07(+1.58%) |
Aug 24, 2004 | 4.601 | 4.630 | 4.573 | 4.606 | 15,970,657 | +0.00(+0.11%) |
Aug 23, 2004 | 4.591 | 4.628 | 4.572 | 4.601 | 14,560,735 | -0.00(-0.07%) |
Aug 20, 2004 | 4.562 | 4.631 | 4.547 | 4.605 | 17,735,278 | +0.02(+0.54%) |
Aug 19, 2004 | 4.582 | 4.644 | 4.553 | 4.580 | 23,865,094 | -0.03(-0.61%) |
Aug 18, 2004 | 4.532 | 4.631 | 4.482 | 4.608 | 34,452,412 | +0.07(+1.60%) |
Aug 17, 2004 | 4.418 | 4.587 | 4.411 | 4.535 | 66,928,592 | +0.09(+2.08%) |
Aug 16, 2004 | 4.375 | 4.482 | 4.342 | 4.443 | 27,087,198 | +0.06(+1.44%) |
Aug 13, 2004 | 4.415 | 4.444 | 4.357 | 4.380 | 34,711,584 | -0.00(-0.11%) |
Aug 12, 2004 | 4.438 | 4.469 | 4.373 | 4.385 | 27,775,634 | -0.10(-2.14%) |
Aug 11, 2004 | 4.458 | 4.537 | 4.449 | 4.481 | 26,174,658 | -0.02(-0.37%) |
Aug 10, 2004 | 4.477 | 4.529 | 4.438 | 4.497 | 41,626,972 | +0.03(+0.63%) |
Aug 09, 2004 | 4.476 | 4.548 | 4.446 | 4.469 | 22,952,958 | -0.01(-0.33%) |
Aug 06, 2004 | 4.515 | 4.636 | 4.476 | 4.484 | 27,690,184 | -0.08(-1.67%) |
Aug 05, 2004 | 4.628 | 4.671 | 4.550 | 4.560 | 37,685,400 | -0.08(-1.68%) |
Aug 04, 2004 | 4.704 | 4.725 | 4.616 | 4.638 | 28,466,488 | -0.09(-1.86%) |
Aug 03, 2004 | 4.722 | 4.783 | 4.717 | 4.725 | 26,699,450 | -0.03(-0.63%) |
Aug 02, 2004 | 4.697 | 4.780 | 4.656 | 4.755 | 55,116,360 | +0.22(+4.93%) |
Jul 30, 2004 | 4.522 | 4.562 | 4.448 | 4.532 | 39,499,596 | -0.02(-0.51%) |
Jul 29, 2004 | 4.630 | 4.641 | 4.542 | 4.555 | 35,418,560 | -0.00(-0.07%) |
Jul 28, 2004 | 4.648 | 4.697 | 4.476 | 4.558 | 66,714,564 | -0.20(-4.11%) |
Jul 27, 2004 | 4.694 | 4.755 | 4.664 | 4.754 | 36,514,492 | +0.10(+2.24%) |
Jul 26, 2004 | 4.639 | 4.654 | 4.565 | 4.649 | 23,262,914 | +0.02(+0.43%) |
Jul 23, 2004 | 4.623 | 4.648 | 4.603 | 4.630 | 17,904,564 | -0.04(-0.81%) |
Jul 22, 2004 | 4.593 | 4.674 | 4.591 | 4.668 | 24,308,870 | +0.05(+1.18%) |
Jul 21, 2004 | 4.674 | 4.714 | 4.611 | 4.613 | 22,860,252 | -0.08(-1.62%) |
Jul 20, 2004 | 4.615 | 4.697 | 4.606 | 4.689 | 24,041,234 | +0.06(+1.21%) |
Jul 19, 2004 | 4.634 | 4.656 | 4.590 | 4.633 | 25,029,550 | +0.02(+0.39%) |
Jul 16, 2004 | 4.722 | 4.742 | 4.585 | 4.615 | 34,965,916 | -0.05(-1.06%) |
Jul 15, 2004 | 4.634 | 4.692 | 4.603 | 4.664 | 24,057,356 | +0.03(+0.71%) |
Jul 14, 2004 | 4.560 | 4.651 | 4.547 | 4.631 | 21,278,624 | +0.03(+0.72%) |
Jul 13, 2004 | 4.605 | 4.628 | 4.570 | 4.598 | 20,143,592 | -0.01(-0.25%) |
Jul 12, 2004 | 4.553 | 4.611 | 4.525 | 4.610 | 20,803,410 | +0.05(+1.02%) |
Jul 09, 2004 | 4.608 | 4.634 | 4.544 | 4.563 | 22,894,110 | -0.00(-0.11%) |
Jul 08, 2004 | 4.550 | 4.623 | 4.514 | 4.568 | 31,708,746 | +0.05(+1.21%) |
Jul 07, 2004 | 4.532 | 4.552 | 4.501 | 4.514 | 27,002,152 | +0.00(+0.11%) |
Jul 06, 2004 | 4.613 | 4.620 | 4.504 | 4.509 | 45,302,124 | -0.12(-2.50%) |
Jul 02, 2004 | 4.605 | 4.658 | 4.577 | 4.625 | 21,571,250 | +0.02(+0.47%) |
Jul 01, 2004 | 4.659 | 4.668 | 4.578 | 4.603 | 31,109,388 | -0.04(-0.96%) |
Jun 30, 2004 | 4.633 | 4.677 | 4.603 | 4.648 | 31,267,792 | +0.04(+0.90%) |
Jun 29, 2004 | 4.588 | 4.653 | 4.560 | 4.606 | 23,055,336 | +0.03(+0.65%) |
Jun 28, 2004 | 4.634 | 4.725 | 4.573 | 4.577 | 31,526,964 | -0.06(-1.25%) |
Jun 25, 2004 | 4.661 | 4.692 | 4.421 | 4.634 | 56,366,268 | +0.02(+0.39%) |
Jun 24, 2004 | 4.639 | 4.694 | 4.611 | 4.616 | 32,778,480 | -0.05(-1.10%) |
Jun 23, 2004 | 4.671 | 4.694 | 4.613 | 4.668 | 25,316,130 | -0.01(-0.21%) |
Jun 22, 2004 | 4.745 | 4.757 | 4.601 | 4.677 | 38,938,528 | -0.07(-1.46%) |
Jun 21, 2004 | 4.883 | 4.894 | 4.646 | 4.747 | 25,554,342 | -0.16(-3.30%) |
Jun 18, 2004 | 4.848 | 4.962 | 4.754 | 4.909 | 31,753,888 | +0.04(+0.92%) |
Jun 17, 2004 | 4.873 | 4.897 | 4.811 | 4.864 | 19,441,050 | -0.03(-0.64%) |
Jun 16, 2004 | 4.869 | 4.916 | 4.840 | 4.896 | 17,746,966 | +0.02(+0.48%) |
Jun 15, 2004 | 4.798 | 4.919 | 4.787 | 4.873 | 29,352,426 | +0.11(+2.22%) |
Jun 14, 2004 | 4.854 | 4.874 | 4.750 | 4.767 | 25,316,532 | -0.13(-2.67%) |
Jun 10, 2004 | 4.863 | 4.902 | 4.856 | 4.897 | 12,975,882 | +0.02(+0.41%) |
Jun 09, 2004 | 4.868 | 4.922 | 4.854 | 4.878 | 20,758,266 | -0.04(-0.81%) |
Jun 08, 2004 | 4.825 | 4.917 | 4.818 | 4.917 | 29,108,572 | +0.06(+1.23%) |
Jun 07, 2004 | 4.800 | 4.866 | 4.770 | 4.858 | 31,385,890 | +0.09(+1.98%) |
Jun 04, 2004 | 4.727 | 4.803 | 4.691 | 4.763 | 41,204,160 | +0.07(+1.41%) |
Jun 03, 2004 | 4.765 | 4.770 | 4.681 | 4.697 | 28,405,626 | -0.06(-1.32%) |
Jun 02, 2004 | 4.813 | 4.825 | 4.706 | 4.760 | 26,429,396 | -0.03(-0.53%) |
Jun 01, 2004 | 4.788 | 4.821 | 4.740 | 4.786 | 28,887,692 | -0.00(-0.06%) |
May 28, 2004 | 4.876 | 4.893 | 4.780 | 4.788 | 20,739,726 | -0.07(-1.46%) |
May 27, 2004 | 4.944 | 4.954 | 4.830 | 4.859 | 34,427,020 | -0.05(-1.04%) |
May 26, 2004 | 4.922 | 4.944 | 4.858 | 4.911 | 37,169,876 | +0.02(+0.41%) |
May 25, 2004 | 4.788 | 4.917 | 4.740 | 4.891 | 26,546,688 | +0.13(+2.74%) |
May 24, 2004 | 4.811 | 4.838 | 4.727 | 4.760 | 20,977,938 | +0.03(+0.63%) |
May 21, 2004 | 4.760 | 4.787 | 4.702 | 4.730 | 22,003,336 | +0.02(+0.46%) |
May 20, 2004 | 4.674 | 4.727 | 4.646 | 4.709 | 21,613,168 | +0.06(+1.24%) |
May 19, 2004 | 4.717 | 4.750 | 4.631 | 4.651 | 29,235,134 | -0.00(-0.04%) |
May 18, 2004 | 4.623 | 4.672 | 4.583 | 4.653 | 38,241,224 | +0.08(+1.81%) |
May 17, 2004 | 4.611 | 4.631 | 4.548 | 4.570 | 33,112,622 | -0.12(-2.54%) |
May 14, 2004 | 4.631 | 4.714 | 4.591 | 4.689 | 35,418,156 | +0.07(+1.50%) |
May 13, 2004 | 4.676 | 4.691 | 4.601 | 4.620 | 46,169,924 | -0.06(-1.20%) |
May 12, 2004 | 4.696 | 4.742 | 4.608 | 4.676 | 34,757,936 | -0.03(-0.74%) |
May 11, 2004 | 4.648 | 4.768 | 4.646 | 4.711 | 30,420,952 | +0.07(+1.53%) |
May 10, 2004 | 4.697 | 4.730 | 4.615 | 4.639 | 50,035,724 | -0.12(-2.50%) |
May 07, 2004 | 4.681 | 4.775 | 4.651 | 4.759 | 40,104,596 | +0.04(+0.95%) |
May 06, 2004 | 4.813 | 4.825 | 4.691 | 4.714 | 39,870,416 | -0.13(-2.60%) |
May 05, 2004 | 4.912 | 4.921 | 4.830 | 4.840 | 32,275,052 | -0.07(-1.38%) |
May 04, 2004 | 4.939 | 4.967 | 4.866 | 4.907 | 35,961,892 | -0.04(-0.87%) |