Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.189 | 7.275 | 6.893 | 7.157 | 12,247,008 | +0.04(+0.54%) |
Apr 28, 2005 | 7.174 | 7.354 | 7.088 | 7.118 | 7,496,847 | -0.09(-1.22%) |
Apr 27, 2005 | 7.228 | 7.324 | 7.163 | 7.206 | 7,006,126 | -0.11(-1.49%) |
Apr 26, 2005 | 7.482 | 7.495 | 7.189 | 7.315 | 10,834,835 | -0.23(-3.04%) |
Apr 25, 2005 | 7.559 | 7.643 | 7.427 | 7.544 | 5,658,112 | +0.02(+0.31%) |
Apr 22, 2005 | 7.433 | 7.542 | 7.367 | 7.521 | 6,647,455 | +0.09(+1.18%) |
Apr 21, 2005 | 7.388 | 7.461 | 7.313 | 7.433 | 5,850,657 | +0.24(+3.33%) |
Apr 20, 2005 | 7.397 | 7.474 | 7.116 | 7.193 | 8,345,338 | -0.09(-1.29%) |
Apr 19, 2005 | 7.210 | 7.350 | 7.202 | 7.287 | 9,615,502 | +0.17(+2.41%) |
Apr 18, 2005 | 7.031 | 7.163 | 7.024 | 7.116 | 7,141,305 | +0.07(+0.94%) |
Apr 15, 2005 | 7.238 | 7.324 | 6.983 | 7.050 | 14,644,905 | -0.33(-4.47%) |
Apr 14, 2005 | 7.420 | 7.538 | 7.309 | 7.380 | 9,075,628 | -0.08(-1.12%) |
Apr 13, 2005 | 7.470 | 7.643 | 7.399 | 7.463 | 7,214,198 | -0.05(-0.66%) |
Apr 12, 2005 | 7.607 | 7.626 | 7.305 | 7.512 | 18,983,436 | -0.08(-1.04%) |
Apr 11, 2005 | 7.810 | 7.855 | 7.461 | 7.592 | 21,830,948 | -0.20(-2.58%) |
Apr 08, 2005 | 8.061 | 8.108 | 7.778 | 7.793 | 14,694,961 | -0.28(-3.47%) |
Apr 07, 2005 | 7.936 | 8.097 | 7.930 | 8.073 | 5,368,584 | +0.12(+1.45%) |
Apr 06, 2005 | 7.977 | 8.116 | 7.936 | 7.958 | 4,702,791 | +0.05(+0.62%) |
Apr 05, 2005 | 7.981 | 8.084 | 7.849 | 7.909 | 5,612,629 | -0.07(-0.91%) |
Apr 04, 2005 | 8.063 | 8.065 | 7.887 | 7.981 | 6,955,399 | -0.09(-1.09%) |
Apr 01, 2005 | 8.253 | 8.281 | 7.996 | 8.069 | 7,608,760 | -0.14(-1.72%) |
Mar 31, 2005 | 8.136 | 8.247 | 8.076 | 8.210 | 7,792,671 | +0.10(+1.19%) |
Mar 30, 2005 | 7.932 | 8.119 | 7.911 | 8.114 | 4,996,152 | +0.23(+2.88%) |
Mar 29, 2005 | 8.037 | 8.168 | 7.821 | 7.887 | 6,962,953 | -0.16(-2.00%) |
Mar 28, 2005 | 8.024 | 8.136 | 7.998 | 8.048 | 7,260,902 | +0.06(+0.80%) |
Mar 24, 2005 | 7.988 | 8.148 | 7.968 | 7.983 | 6,581,903 | +0.03(+0.40%) |
Mar 23, 2005 | 8.005 | 8.189 | 7.934 | 7.951 | 12,402,402 | +0.02(+0.24%) |
Mar 22, 2005 | 7.924 | 8.219 | 7.909 | 7.932 | 18,606,104 | +0.28(+3.67%) |
Mar 21, 2005 | 7.615 | 7.735 | 7.568 | 7.652 | 5,752,065 | +0.06(+0.76%) |
Mar 18, 2005 | 7.664 | 7.714 | 7.557 | 7.594 | 7,570,889 | -0.06(-0.84%) |
Mar 17, 2005 | 7.628 | 7.746 | 7.617 | 7.658 | 5,094,402 | -0.01(-0.17%) |
Mar 16, 2005 | 7.634 | 7.840 | 7.542 | 7.671 | 8,739,608 | -0.07(-0.86%) |
Mar 15, 2005 | 7.947 | 8.003 | 7.709 | 7.737 | 8,400,746 | -0.18(-2.30%) |
Mar 14, 2005 | 7.945 | 7.988 | 7.823 | 7.919 | 5,081,432 | +0.01(+0.16%) |
Mar 11, 2005 | 8.157 | 8.245 | 7.814 | 7.906 | 9,061,211 | -0.21(-2.56%) |
Mar 10, 2005 | 8.101 | 8.195 | 7.906 | 8.114 | 5,183,396 | +0.08(+1.04%) |
Mar 09, 2005 | 8.187 | 8.268 | 7.998 | 8.031 | 6,586,722 | -0.10(-1.21%) |
Mar 08, 2005 | 8.208 | 8.298 | 8.063 | 8.129 | 7,562,593 | -0.06(-0.78%) |
Mar 07, 2005 | 8.005 | 8.330 | 8.005 | 8.193 | 10,221,188 | +0.15(+1.89%) |
Mar 04, 2005 | 8.084 | 8.095 | 7.994 | 8.041 | 5,539,237 | +0.06(+0.81%) |
Mar 03, 2005 | 8.144 | 8.189 | 7.881 | 7.977 | 6,840,416 | -0.09(-1.06%) |
Mar 02, 2005 | 8.001 | 8.219 | 7.964 | 8.063 | 11,246,588 | +0.04(+0.51%) |
Mar 01, 2005 | 7.855 | 8.084 | 7.829 | 8.022 | 8,727,474 | +0.19(+2.38%) |
Feb 28, 2005 | 8.011 | 8.202 | 7.654 | 7.836 | 12,473,873 | -0.19(-2.40%) |
Feb 25, 2005 | 7.966 | 8.063 | 7.716 | 8.028 | 14,171,029 | +0.29(+3.74%) |
Feb 24, 2005 | 7.639 | 7.801 | 7.613 | 7.739 | 13,635,904 | +0.04(+0.47%) |
Feb 23, 2005 | 7.797 | 7.806 | 7.643 | 7.703 | 7,183,442 | -0.01(-0.17%) |
Feb 22, 2005 | 7.919 | 8.067 | 7.712 | 7.716 | 10,999,468 | -0.24(-3.04%) |
Feb 18, 2005 | 7.791 | 8.018 | 7.774 | 7.958 | 8,037,561 | +0.13(+1.64%) |
Feb 17, 2005 | 7.902 | 7.966 | 7.795 | 7.829 | 9,590,730 | +0.02(+0.27%) |
Feb 16, 2005 | 7.919 | 8.006 | 7.759 | 7.808 | 8,780,715 | -0.11(-1.43%) |
Feb 15, 2005 | 7.934 | 8.155 | 7.855 | 7.921 | 7,776,057 | +0.03(+0.43%) |
Feb 14, 2005 | 7.804 | 7.966 | 7.763 | 7.887 | 10,686,585 | +0.13(+1.68%) |
Feb 11, 2005 | 7.360 | 7.861 | 7.260 | 7.756 | 23,231,546 | +0.36(+4.89%) |
Feb 10, 2005 | 7.450 | 7.581 | 7.326 | 7.395 | 9,172,353 | -0.01(-0.14%) |
Feb 09, 2005 | 7.594 | 7.624 | 7.334 | 7.405 | 6,841,920 | -0.22(-2.87%) |
Feb 08, 2005 | 7.420 | 7.654 | 7.416 | 7.624 | 9,221,314 | +0.21(+2.83%) |
Feb 07, 2005 | 7.358 | 7.598 | 7.319 | 7.414 | 7,920,083 | +0.10(+1.41%) |
Feb 04, 2005 | 6.998 | 7.313 | 6.932 | 7.311 | 8,464,089 | +0.38(+5.47%) |
Feb 03, 2005 | 7.046 | 7.067 | 6.908 | 6.932 | 6,686,638 | -0.14(-2.03%) |
Feb 02, 2005 | 7.219 | 7.238 | 6.996 | 7.075 | 6,350,858 | -0.07(-1.02%) |
Feb 01, 2005 | 7.153 | 7.345 | 7.112 | 7.148 | 6,525,682 | -0.01(-0.21%) |
Jan 31, 2005 | 7.099 | 7.255 | 7.067 | 7.163 | 5,523,631 | +0.15(+2.20%) |
Jan 28, 2005 | 7.142 | 7.174 | 6.870 | 7.009 | 6,412,878 | -0.11(-1.53%) |
Jan 27, 2005 | 7.095 | 7.153 | 6.975 | 7.118 | 6,423,933 | +0.02(+0.33%) |
Jan 26, 2005 | 6.876 | 7.120 | 6.853 | 7.095 | 9,867,063 | +0.22(+3.27%) |
Jan 25, 2005 | 6.735 | 6.960 | 6.735 | 6.870 | 8,649,096 | +0.15(+2.26%) |
Jan 24, 2005 | 6.776 | 6.851 | 6.654 | 6.718 | 9,616,135 | -0.11(-1.60%) |
Jan 21, 2005 | 7.114 | 7.148 | 6.756 | 6.827 | 19,550,798 | -0.26(-3.71%) |
Jan 20, 2005 | 7.302 | 7.401 | 7.054 | 7.090 | 10,551,602 | -0.21(-2.85%) |
Jan 19, 2005 | 7.559 | 7.602 | 7.283 | 7.298 | 6,365,782 | -0.31(-4.03%) |
Jan 18, 2005 | 7.388 | 7.619 | 7.388 | 7.604 | 8,485,056 | +0.13(+1.78%) |
Jan 14, 2005 | 7.431 | 7.602 | 7.405 | 7.472 | 6,116,222 | +0.09(+1.19%) |
Jan 13, 2005 | 7.429 | 7.495 | 7.347 | 7.384 | 5,912,297 | -0.02(-0.26%) |
Jan 12, 2005 | 7.371 | 7.444 | 7.189 | 7.403 | 5,684,647 | +0.06(+0.88%) |
Jan 11, 2005 | 7.317 | 7.388 | 7.225 | 7.339 | 6,481,986 | -0.01(-0.09%) |
Jan 10, 2005 | 7.354 | 7.444 | 7.292 | 7.345 | 5,933,586 | -0.04(-0.58%) |
Jan 07, 2005 | 7.240 | 7.461 | 7.185 | 7.388 | 13,682,192 | +0.31(+4.42%) |
Jan 06, 2005 | 7.084 | 7.183 | 7.041 | 7.075 | 8,257,499 | +0.03(+0.43%) |
Jan 05, 2005 | 7.001 | 7.208 | 6.949 | 7.046 | 9,033,889 | +0.03(+0.37%) |
Jan 04, 2005 | 7.339 | 7.470 | 6.906 | 7.020 | 11,973,047 | -0.42(-5.61%) |
Jan 03, 2005 | 7.624 | 7.675 | 7.307 | 7.437 | 7,304,406 | -0.16(-2.09%) |
Dec 31, 2004 | 7.589 | 7.690 | 7.549 | 7.596 | 2,709,561 | +0.01(+0.08%) |
Dec 30, 2004 | 7.547 | 7.752 | 7.517 | 7.589 | 4,734,552 | +0.04(+0.54%) |
Dec 29, 2004 | 7.500 | 7.600 | 7.489 | 7.549 | 2,539,586 | +0.01(+0.09%) |
Dec 28, 2004 | 7.555 | 7.602 | 7.452 | 7.542 | 3,433,822 | +0.04(+0.48%) |
Dec 27, 2004 | 7.662 | 7.667 | 7.457 | 7.506 | 3,059,784 | -0.10(-1.38%) |
Dec 23, 2004 | 7.410 | 7.652 | 7.311 | 7.611 | 5,242,843 | +0.20(+2.72%) |
Dec 22, 2004 | 7.457 | 7.500 | 7.309 | 7.410 | 4,896,822 | -0.07(-1.00%) |
Dec 21, 2004 | 7.375 | 7.500 | 7.228 | 7.485 | 6,419,826 | +0.07(+1.01%) |
Dec 20, 2004 | 7.577 | 7.684 | 7.354 | 7.410 | 7,541,008 | -0.17(-2.20%) |
Dec 17, 2004 | 7.474 | 7.615 | 7.399 | 7.577 | 6,866,478 | +0.03(+0.45%) |
Dec 16, 2004 | 7.553 | 7.697 | 7.435 | 7.542 | 7,808,345 | -0.04(-0.51%) |
Dec 15, 2004 | 7.472 | 7.594 | 7.362 | 7.581 | 5,424,025 | +0.11(+1.46%) |
Dec 14, 2004 | 7.371 | 7.491 | 7.341 | 7.472 | 4,984,611 | +0.12(+1.63%) |
Dec 13, 2004 | 7.281 | 7.446 | 7.277 | 7.352 | 4,933,712 | +0.15(+2.14%) |
Dec 10, 2004 | 7.253 | 7.360 | 7.177 | 7.198 | 3,998,149 | -0.06(-0.77%) |
Dec 09, 2004 | 7.024 | 7.302 | 7.024 | 7.253 | 11,307,076 | -0.03(-0.35%) |
Dec 08, 2004 | 7.161 | 7.279 | 7.026 | 7.279 | 7,052,096 | +0.12(+1.61%) |
Dec 07, 2004 | 7.380 | 7.474 | 7.150 | 7.163 | 9,419,372 | -0.15(-2.02%) |
Dec 06, 2004 | 7.337 | 7.386 | 7.178 | 7.311 | 4,925,540 | +0.03(+0.35%) |
Dec 03, 2004 | 7.268 | 7.386 | 7.258 | 7.285 | 8,217,172 | +0.05(+0.71%) |
Dec 02, 2004 | 7.112 | 7.373 | 7.086 | 7.234 | 11,723,608 | +0.14(+1.96%) |
Dec 01, 2004 | 6.911 | 7.153 | 6.911 | 7.095 | 14,942,627 | +0.23(+3.34%) |
Nov 30, 2004 | 6.692 | 6.934 | 6.639 | 6.866 | 10,714,498 | +0.26(+3.99%) |
Nov 29, 2004 | 6.821 | 6.853 | 6.562 | 6.602 | 5,711,908 | -0.15(-2.22%) |
Nov 26, 2004 | 6.656 | 6.836 | 6.647 | 6.752 | 1,645,582 | +0.03(+0.41%) |
Nov 24, 2004 | 6.789 | 6.855 | 6.681 | 6.724 | 6,282,539 | +0.01(+0.19%) |
Nov 23, 2004 | 6.640 | 6.799 | 6.553 | 6.711 | 10,739,481 | +0.10(+1.49%) |
Nov 22, 2004 | 6.574 | 6.677 | 6.457 | 6.613 | 6,654,476 | +0.01(+0.13%) |
Nov 19, 2004 | 6.729 | 6.842 | 6.476 | 6.604 | 28,454,008 | +0.10(+1.61%) |
Nov 18, 2004 | 6.332 | 6.621 | 6.302 | 6.499 | 20,062,892 | +0.07(+1.03%) |
Nov 17, 2004 | 6.388 | 6.540 | 6.322 | 6.433 | 14,035,782 | +0.14(+2.21%) |
Nov 16, 2004 | 6.317 | 6.416 | 6.189 | 6.294 | 19,414,278 | -0.14(-2.13%) |
Nov 15, 2004 | 6.521 | 6.568 | 6.332 | 6.431 | 15,102,563 | -0.16(-2.50%) |
Nov 12, 2004 | 6.114 | 6.677 | 6.114 | 6.596 | 21,605,276 | +0.50(+8.18%) |
Nov 11, 2004 | 5.996 | 6.135 | 5.949 | 6.097 | 8,530,739 | +0.18(+2.97%) |
Nov 10, 2004 | 5.962 | 6.050 | 5.868 | 5.921 | 8,150,396 | -0.07(-1.11%) |
Nov 09, 2004 | 5.893 | 6.086 | 5.829 | 5.988 | 7,568,792 | +0.07(+1.12%) |
Nov 08, 2004 | 5.994 | 6.138 | 5.825 | 5.921 | 8,088,057 | -0.12(-2.02%) |
Nov 05, 2004 | 6.195 | 6.253 | 5.983 | 6.043 | 7,244,719 | -0.06(-1.05%) |
Nov 04, 2004 | 6.093 | 6.210 | 5.893 | 6.108 | 8,017,778 | +0.00(+0.04%) |
Nov 03, 2004 | 6.369 | 6.414 | 6.060 | 6.105 | 8,375,006 | -0.07(-1.08%) |
Nov 02, 2004 | 6.082 | 6.337 | 6.052 | 6.172 | 9,344,425 | +0.09(+1.41%) |
Nov 01, 2004 | 6.129 | 6.163 | 6.022 | 6.086 | 4,464,413 | -0.03(-0.52%) |
Oct 29, 2004 | 6.146 | 6.260 | 6.048 | 6.118 | 6,721,952 | -0.10(-1.58%) |
Oct 28, 2004 | 6.148 | 6.328 | 6.120 | 6.217 | 11,605,233 | +0.05(+0.83%) |
Oct 27, 2004 | 5.741 | 6.242 | 5.731 | 6.165 | 14,301,252 | +0.40(+6.95%) |
Oct 26, 2004 | 5.853 | 5.887 | 5.671 | 5.765 | 8,556,889 | -0.03(-0.48%) |
Oct 25, 2004 | 5.896 | 5.966 | 5.728 | 5.793 | 18,944,512 | -0.22(-3.70%) |
Oct 22, 2004 | 6.394 | 6.424 | 5.958 | 6.015 | 13,953,130 | -0.39(-6.05%) |
Oct 21, 2004 | 6.285 | 6.439 | 6.152 | 6.403 | 14,233,775 | +0.15(+2.36%) |
Oct 20, 2004 | 6.157 | 6.326 | 6.060 | 6.255 | 8,283,481 | +0.06(+1.04%) |
Oct 19, 2004 | 6.313 | 6.403 | 6.133 | 6.191 | 12,656,837 | +0.03(+0.45%) |
Oct 18, 2004 | 6.129 | 6.189 | 5.983 | 6.163 | 7,869,517 | +0.02(+0.31%) |
Oct 15, 2004 | 6.069 | 6.242 | 6.026 | 6.144 | 9,471,906 | -0.11(-1.78%) |
Oct 14, 2004 | 6.187 | 6.356 | 6.157 | 6.255 | 12,242,406 | +0.02(+0.27%) |
Oct 13, 2004 | 6.170 | 6.313 | 6.103 | 6.238 | 20,275,594 | +0.28(+4.71%) |
Oct 12, 2004 | 5.848 | 5.983 | 5.793 | 5.958 | 6,568,554 | -0.00(-0.07%) |
Oct 11, 2004 | 5.968 | 6.048 | 5.784 | 5.962 | 10,369,645 | -0.12(-1.90%) |
Oct 08, 2004 | 6.125 | 6.221 | 5.985 | 6.078 | 7,577,198 | -0.09(-1.53%) |
Oct 07, 2004 | 6.373 | 6.373 | 6.050 | 6.172 | 11,924,870 | -0.20(-3.09%) |
Oct 06, 2004 | 6.110 | 6.382 | 6.063 | 6.369 | 11,681,815 | +0.19(+3.12%) |
Oct 05, 2004 | 6.090 | 6.219 | 5.962 | 6.176 | 11,298,204 | +0.07(+1.19%) |
Oct 04, 2004 | 6.018 | 6.317 | 6.018 | 6.103 | 19,206,712 | +0.10(+1.64%) |
Oct 01, 2004 | 5.666 | 6.022 | 5.634 | 6.005 | 14,065,902 | +0.41(+7.31%) |
Sep 30, 2004 | 5.433 | 5.647 | 5.424 | 5.596 | 12,885,182 | +0.20(+3.73%) |
Sep 29, 2004 | 5.401 | 5.501 | 5.379 | 5.394 | 9,512,765 | -0.02(-0.32%) |
Sep 28, 2004 | 5.493 | 5.536 | 5.324 | 5.412 | 9,128,687 | -0.09(-1.67%) |
Sep 27, 2004 | 5.557 | 5.585 | 5.469 | 5.504 | 5,152,251 | -0.12(-2.21%) |
Sep 24, 2004 | 5.729 | 5.769 | 5.495 | 5.628 | 5,964,069 | -0.06(-1.02%) |
Sep 23, 2004 | 5.632 | 5.733 | 5.557 | 5.686 | 7,323,869 | +0.08(+1.41%) |
Sep 22, 2004 | 5.696 | 5.756 | 5.598 | 5.606 | 9,645,617 | -0.23(-3.93%) |
Sep 21, 2004 | 5.765 | 5.840 | 5.699 | 5.836 | 10,786,878 | +0.06(+1.11%) |
Sep 20, 2004 | 5.609 | 5.966 | 5.538 | 5.771 | 15,996,099 | +0.13(+2.32%) |
Sep 17, 2004 | 5.632 | 5.666 | 5.574 | 5.641 | 10,430,817 | -0.01(-0.15%) |
Sep 16, 2004 | 5.632 | 5.696 | 5.523 | 5.649 | 10,855,288 | +0.10(+1.85%) |
Sep 15, 2004 | 5.666 | 5.673 | 5.493 | 5.546 | 8,974,122 | -0.23(-3.93%) |
Sep 14, 2004 | 5.694 | 5.814 | 5.555 | 5.773 | 13,253,384 | +0.01(+0.26%) |
Sep 13, 2004 | 5.632 | 5.881 | 5.621 | 5.758 | 18,724,806 | +0.14(+2.48%) |
Sep 10, 2004 | 5.450 | 5.621 | 5.337 | 5.619 | 17,820,296 | +0.18(+3.23%) |
Sep 09, 2004 | 5.097 | 5.525 | 5.054 | 5.444 | 22,589,402 | +0.49(+9.85%) |
Sep 08, 2004 | 4.968 | 5.045 | 4.906 | 4.955 | 8,215,538 | -0.05(-0.98%) |
Sep 07, 2004 | 4.979 | 5.050 | 4.934 | 5.005 | 9,812,790 | +0.11(+2.19%) |
Sep 03, 2004 | 4.934 | 5.075 | 4.855 | 4.898 | 12,812,803 | -0.24(-4.67%) |
Sep 02, 2004 | 5.088 | 5.193 | 4.996 | 5.137 | 5,738,992 | +0.07(+1.35%) |
Sep 01, 2004 | 4.953 | 5.131 | 4.919 | 5.069 | 7,515,558 | +0.12(+2.38%) |
Aug 31, 2004 | 4.906 | 5.011 | 4.816 | 4.951 | 6,208,525 | +0.06(+1.14%) |
Aug 30, 2004 | 5.039 | 5.082 | 4.883 | 4.895 | 3,742,719 | -0.18(-3.58%) |
Aug 27, 2004 | 4.947 | 5.129 | 4.940 | 5.077 | 6,668,718 | +0.13(+2.69%) |
Aug 26, 2004 | 4.956 | 5.026 | 4.900 | 4.945 | 4,480,056 | -0.10(-2.08%) |
Aug 25, 2004 | 4.874 | 5.054 | 4.848 | 5.050 | 12,676,916 | +0.16(+3.19%) |
Aug 24, 2004 | 5.135 | 5.150 | 4.840 | 4.893 | 20,487,596 | -0.23(-4.43%) |
Aug 23, 2004 | 5.170 | 5.215 | 5.028 | 5.120 | 13,091,410 | -0.01(-0.29%) |
Aug 20, 2004 | 4.615 | 5.236 | 4.593 | 5.135 | 37,915,408 | +0.48(+10.41%) |
Aug 19, 2004 | 4.630 | 4.716 | 4.604 | 4.651 | 26,263,478 | -0.01(-0.23%) |
Aug 18, 2004 | 4.379 | 4.722 | 4.364 | 4.662 | 16,758,652 | +0.23(+5.22%) |
Aug 17, 2004 | 4.433 | 4.587 | 4.411 | 4.431 | 14,981,152 | +0.10(+2.38%) |
Aug 16, 2004 | 4.253 | 4.420 | 4.244 | 4.328 | 12,673,881 | +0.09(+2.23%) |
Aug 13, 2004 | 4.411 | 4.420 | 4.139 | 4.234 | 22,671,122 | -0.11(-2.61%) |
Aug 12, 2004 | 4.519 | 4.583 | 4.328 | 4.347 | 13,423,592 | -0.24(-5.14%) |
Aug 11, 2004 | 4.701 | 4.818 | 4.381 | 4.583 | 19,199,708 | -0.37(-7.52%) |
Aug 10, 2004 | 4.960 | 5.000 | 4.868 | 4.955 | 9,689,978 | +0.03(+0.61%) |
Aug 09, 2004 | 4.872 | 4.964 | 4.853 | 4.925 | 11,017,558 | +0.08(+1.72%) |
Aug 06, 2004 | 4.835 | 5.032 | 4.797 | 4.842 | 14,493,641 | -0.12(-2.50%) |
Aug 05, 2004 | 4.917 | 5.105 | 4.906 | 4.966 | 10,075,691 | +0.06(+1.22%) |
Aug 04, 2004 | 4.788 | 4.962 | 4.701 | 4.906 | 6,354,218 | +0.13(+2.74%) |
Aug 03, 2004 | 4.955 | 4.968 | 4.758 | 4.776 | 5,180,736 | -0.21(-4.17%) |
Aug 02, 2004 | 4.938 | 5.022 | 4.883 | 4.983 | 4,615,242 | +0.01(+0.22%) |
Jul 30, 2004 | 4.985 | 5.045 | 4.900 | 4.973 | 7,293,750 | -0.03(-0.51%) |
Jul 29, 2004 | 4.891 | 5.047 | 4.883 | 4.998 | 10,075,224 | +0.16(+3.37%) |
Jul 28, 2004 | 4.743 | 4.850 | 4.621 | 4.835 | 9,294,459 | -0.01(-0.22%) |
Jul 27, 2004 | 4.808 | 4.893 | 4.435 | 4.846 | 11,603,131 | +0.09(+1.89%) |
Jul 26, 2004 | 4.880 | 4.904 | 4.656 | 4.756 | 7,686,234 | -0.13(-2.76%) |
Jul 23, 2004 | 4.857 | 4.895 | 4.728 | 4.891 | 10,722,203 | -0.04(-0.87%) |
Jul 22, 2004 | 4.784 | 4.960 | 4.716 | 4.934 | 8,329,010 | +0.20(+4.21%) |
Jul 21, 2004 | 5.088 | 5.182 | 4.722 | 4.735 | 11,429,654 | -0.31(-6.11%) |
Jul 20, 2004 | 4.850 | 5.043 | 4.810 | 5.043 | 6,091,784 | +0.18(+3.65%) |
Jul 19, 2004 | 4.994 | 5.054 | 4.778 | 4.865 | 6,667,784 | -0.07(-1.35%) |
Jul 16, 2004 | 5.219 | 5.219 | 4.883 | 4.932 | 7,677,128 | -0.23(-4.40%) |
Jul 15, 2004 | 4.953 | 5.253 | 4.913 | 5.159 | 12,474,954 | +0.19(+3.93%) |
Jul 14, 2004 | 4.861 | 5.090 | 4.818 | 4.964 | 8,953,575 | -0.08(-1.61%) |
Jul 13, 2004 | 4.949 | 5.103 | 4.949 | 5.045 | 6,145,251 | +0.11(+2.17%) |
Jul 12, 2004 | 4.949 | 4.979 | 4.855 | 4.938 | 9,024,087 | -0.15(-2.91%) |
Jul 09, 2004 | 5.142 | 5.185 | 5.045 | 5.086 | 4,543,330 | +0.05(+0.98%) |
Jul 08, 2004 | 5.084 | 5.215 | 5.007 | 5.037 | 9,227,450 | -0.08(-1.55%) |
Jul 07, 2004 | 5.082 | 5.304 | 5.082 | 5.116 | 6,477,730 | +0.05(+1.06%) |
Jul 06, 2004 | 5.075 | 5.172 | 4.958 | 5.062 | 11,134,299 | -0.21(-3.98%) |
Jul 02, 2004 | 5.386 | 5.418 | 5.204 | 5.272 | 9,118,414 | -0.08(-1.42%) |
Jul 01, 2004 | 5.673 | 5.684 | 5.332 | 5.348 | 13,306,384 | -0.37(-6.46%) |
Jun 30, 2004 | 5.581 | 5.733 | 5.536 | 5.718 | 8,212,269 | +0.15(+2.73%) |
Jun 29, 2004 | 5.568 | 5.699 | 5.472 | 5.566 | 10,229,322 | -0.07(-1.18%) |
Jun 25, 2004 | 5.598 | 5.673 | 5.555 | 5.632 | 17,505,094 | -0.00(-0.04%) |
Jun 24, 2004 | 5.553 | 5.700 | 5.469 | 5.634 | 25,697,050 | +0.07(+1.21%) |
Jun 23, 2004 | 5.312 | 5.568 | 5.252 | 5.567 | 22,009,434 | +0.25(+4.61%) |
Jun 22, 2004 | 5.081 | 5.324 | 5.046 | 5.322 | 18,670,170 | +0.26(+5.19%) |
Jun 21, 2004 | 5.325 | 5.362 | 5.014 | 5.059 | 20,401,208 | -0.25(-4.64%) |
Jun 18, 2004 | 5.125 | 5.354 | 5.088 | 5.306 | 15,512,090 | +0.15(+2.91%) |
Jun 17, 2004 | 5.299 | 5.332 | 5.143 | 5.156 | 18,027,160 | -0.18(-3.43%) |
Jun 16, 2004 | 5.122 | 5.386 | 5.097 | 5.339 | 22,041,654 | +0.20(+3.90%) |
Jun 15, 2004 | 5.060 | 5.145 | 5.007 | 5.139 | 10,573,942 | +0.16(+3.20%) |
Jun 14, 2004 | 5.021 | 5.049 | 4.946 | 4.979 | 7,291,649 | -0.07(-1.48%) |
Jun 10, 2004 | 5.035 | 5.060 | 4.978 | 5.054 | 6,109,295 | +0.08(+1.66%) |
Jun 09, 2004 | 5.113 | 5.140 | 4.951 | 4.971 | 9,531,210 | -0.15(-2.89%) |
Jun 08, 2004 | 5.106 | 5.225 | 5.074 | 5.119 | 13,627,422 | -0.04(-0.81%) |
Jun 07, 2004 | 5.006 | 5.161 | 4.988 | 5.161 | 8,369,870 | +0.19(+3.79%) |
Jun 04, 2004 | 4.980 | 5.032 | 4.958 | 4.973 | 7,921,584 | +0.08(+1.69%) |
Jun 03, 2004 | 4.850 | 4.979 | 4.821 | 4.890 | 12,898,024 | +0.02(+0.44%) |
Jun 02, 2004 | 5.022 | 5.038 | 4.824 | 4.869 | 12,612,241 | -0.17(-3.44%) |
Jun 01, 2004 | 5.034 | 5.086 | 4.980 | 5.042 | 10,612,700 | -0.05(-1.01%) |
May 28, 2004 | 4.995 | 5.094 | 4.985 | 5.094 | 14,303,587 | +0.06(+1.19%) |
May 27, 2004 | 4.925 | 5.049 | 4.915 | 5.034 | 13,858,102 | +0.11(+2.33%) |
May 26, 2004 | 4.968 | 4.969 | 4.862 | 4.919 | 14,108,862 | -0.04(-0.80%) |
May 25, 2004 | 4.773 | 4.962 | 4.735 | 4.959 | 16,701,449 | +0.20(+4.16%) |
May 24, 2004 | 4.758 | 4.767 | 4.636 | 4.761 | 19,738,118 | +0.04(+0.85%) |
May 21, 2004 | 4.504 | 4.731 | 4.482 | 4.720 | 54,126,776 | +0.46(+10.68%) |
May 20, 2004 | 4.297 | 4.325 | 4.097 | 4.265 | 38,794,936 | -0.02(-0.38%) |
May 19, 2004 | 4.309 | 4.401 | 4.228 | 4.281 | 20,006,156 | +0.12(+2.78%) |
May 18, 2004 | 4.164 | 4.190 | 4.128 | 4.165 | 14,486,637 | +0.05(+1.22%) |
May 17, 2004 | 4.187 | 4.204 | 4.077 | 4.115 | 21,000,790 | -0.14(-3.25%) |
May 14, 2004 | 4.444 | 4.444 | 4.173 | 4.253 | 17,712,426 | -0.17(-3.87%) |
May 13, 2004 | 4.364 | 4.477 | 4.354 | 4.424 | 12,669,211 | +0.04(+0.98%) |
May 12, 2004 | 4.449 | 4.459 | 4.262 | 4.381 | 12,929,310 | -0.08(-1.75%) |
May 11, 2004 | 4.362 | 4.461 | 4.287 | 4.460 | 10,951,716 | +0.16(+3.84%) |
May 10, 2004 | 4.360 | 4.411 | 4.238 | 4.295 | 19,789,484 | -0.04(-0.99%) |
May 07, 2004 | 4.171 | 4.452 | 4.167 | 4.338 | 17,177,752 | +0.14(+3.34%) |
May 06, 2004 | 4.240 | 4.304 | 4.125 | 4.197 | 12,727,115 | -0.10(-2.41%) |
May 05, 2004 | 4.214 | 4.395 | 4.181 | 4.301 | 17,156,738 | +0.13(+3.19%) |
May 04, 2004 | 4.107 | 4.229 | 4.106 | 4.168 | 12,850,860 | +0.09(+2.31%) |