Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.544 | 5.561 | 5.435 | 5.526 | 9,619,433 | -0.05(-0.84%) |
May 27, 2005 | 5.527 | 5.584 | 5.492 | 5.572 | 5,385,180 | +0.06(+1.10%) |
May 26, 2005 | 5.469 | 5.519 | 5.450 | 5.512 | 6,878,796 | +0.05(+0.98%) |
May 25, 2005 | 5.428 | 5.488 | 5.371 | 5.458 | 9,235,937 | +0.04(+0.76%) |
May 24, 2005 | 5.399 | 5.441 | 5.363 | 5.417 | 5,857,310 | +0.05(+0.93%) |
May 23, 2005 | 5.185 | 5.379 | 5.185 | 5.367 | 8,461,924 | +0.10(+1.90%) |
May 20, 2005 | 5.276 | 5.344 | 5.250 | 5.267 | 7,313,630 | -0.06(-1.05%) |
May 19, 2005 | 5.195 | 5.333 | 5.189 | 5.323 | 9,579,504 | +0.10(+2.01%) |
May 18, 2005 | 5.209 | 5.291 | 5.157 | 5.218 | 11,347,359 | +0.04(+0.77%) |
May 17, 2005 | 5.059 | 5.193 | 5.059 | 5.178 | 8,779,164 | +0.08(+1.66%) |
May 16, 2005 | 5.156 | 5.156 | 4.992 | 5.094 | 14,043,240 | -0.07(-1.41%) |
May 13, 2005 | 5.276 | 5.282 | 5.124 | 5.167 | 10,661,542 | -0.08(-1.48%) |
May 12, 2005 | 5.587 | 5.587 | 5.196 | 5.244 | 18,148,490 | -0.28(-5.05%) |
May 11, 2005 | 5.538 | 5.567 | 5.490 | 5.523 | 13,978,300 | -0.02(-0.39%) |
May 10, 2005 | 5.629 | 5.662 | 5.528 | 5.545 | 9,227,161 | -0.07(-1.26%) |
May 09, 2005 | 5.527 | 5.626 | 5.523 | 5.616 | 8,331,605 | +0.11(+1.99%) |
May 06, 2005 | 5.524 | 5.581 | 5.496 | 5.506 | 8,038,499 | +0.03(+0.48%) |
May 05, 2005 | 5.464 | 5.510 | 5.409 | 5.480 | 8,884,033 | +0.07(+1.24%) |
May 04, 2005 | 5.356 | 5.441 | 5.316 | 5.413 | 11,950,685 | +0.09(+1.69%) |
May 03, 2005 | 5.426 | 5.430 | 5.295 | 5.323 | 8,961,698 | -0.13(-2.38%) |
May 02, 2005 | 5.307 | 5.453 | 5.288 | 5.453 | 15,710,614 | +0.15(+2.75%) |
Apr 29, 2005 | 5.247 | 5.373 | 5.230 | 5.307 | 12,389,468 | +0.08(+1.55%) |
Apr 28, 2005 | 5.270 | 5.324 | 5.208 | 5.226 | 19,045,362 | -0.16(-2.94%) |
Apr 27, 2005 | 5.498 | 5.498 | 5.299 | 5.384 | 12,589,992 | -0.07(-1.32%) |
Apr 26, 2005 | 5.606 | 5.639 | 5.442 | 5.456 | 12,728,208 | -0.07(-1.26%) |
Apr 25, 2005 | 5.684 | 5.850 | 5.498 | 5.526 | 12,179,730 | +0.06(+1.15%) |
Apr 22, 2005 | 5.418 | 5.502 | 5.368 | 5.463 | 11,020,466 | +0.08(+1.52%) |
Apr 21, 2005 | 5.253 | 5.381 | 5.226 | 5.381 | 9,736,588 | +0.13(+2.43%) |
Apr 20, 2005 | 5.310 | 5.352 | 5.226 | 5.253 | 12,614,125 | -0.00(-0.09%) |
Apr 19, 2005 | 5.160 | 5.270 | 5.151 | 5.258 | 11,902,419 | +0.14(+2.74%) |
Apr 18, 2005 | 4.991 | 5.128 | 4.956 | 5.118 | 12,301,273 | +0.10(+2.07%) |
Apr 15, 2005 | 5.242 | 5.251 | 4.997 | 5.014 | 16,369,666 | -0.21(-4.01%) |
Apr 14, 2005 | 5.257 | 5.318 | 5.218 | 5.224 | 17,599,134 | +0.02(+0.46%) |
Apr 13, 2005 | 5.333 | 5.390 | 5.181 | 5.200 | 13,773,389 | -0.17(-3.22%) |
Apr 12, 2005 | 5.527 | 5.535 | 5.319 | 5.373 | 14,074,394 | -0.15(-2.78%) |
Apr 11, 2005 | 5.441 | 5.527 | 5.414 | 5.527 | 9,180,650 | +0.09(+1.57%) |
Apr 08, 2005 | 5.545 | 5.560 | 5.432 | 5.441 | 9,542,646 | -0.08(-1.36%) |
Apr 07, 2005 | 5.567 | 5.581 | 5.443 | 5.516 | 10,468,916 | +0.00(+0.04%) |
Apr 06, 2005 | 5.453 | 5.524 | 5.401 | 5.514 | 9,579,942 | +0.08(+1.38%) |
Apr 05, 2005 | 5.498 | 5.545 | 5.408 | 5.439 | 10,779,136 | -0.06(-1.08%) |
Apr 04, 2005 | 5.589 | 5.600 | 5.441 | 5.498 | 10,831,351 | +0.00(+0.00%) |
Apr 01, 2005 | 5.424 | 5.514 | 5.401 | 5.498 | 11,480,310 | +0.15(+2.83%) |
Mar 31, 2005 | 5.299 | 5.355 | 5.257 | 5.347 | 10,841,882 | +0.13(+2.42%) |
Mar 30, 2005 | 5.130 | 5.230 | 5.037 | 5.220 | 12,878,272 | +0.09(+1.73%) |
Mar 29, 2005 | 5.192 | 5.265 | 5.118 | 5.131 | 9,404,429 | -0.04(-0.81%) |
Mar 28, 2005 | 5.203 | 5.217 | 5.141 | 5.173 | 8,319,758 | -0.03(-0.55%) |
Mar 24, 2005 | 5.210 | 5.274 | 5.139 | 5.202 | 8,916,503 | +0.02(+0.40%) |
Mar 23, 2005 | 5.213 | 5.214 | 5.081 | 5.181 | 13,651,407 | -0.04(-0.76%) |
Mar 22, 2005 | 5.375 | 5.423 | 5.206 | 5.221 | 9,434,705 | -0.15(-2.78%) |
Mar 21, 2005 | 5.320 | 5.376 | 5.295 | 5.371 | 9,356,163 | +0.02(+0.40%) |
Mar 18, 2005 | 5.356 | 5.399 | 5.281 | 5.349 | 11,611,068 | +0.00(+0.09%) |
Mar 17, 2005 | 5.293 | 5.350 | 5.245 | 5.344 | 10,529,468 | +0.12(+2.27%) |
Mar 16, 2005 | 5.175 | 5.314 | 5.145 | 5.226 | 9,475,512 | +0.02(+0.46%) |
Mar 15, 2005 | 5.308 | 5.328 | 5.202 | 5.202 | 9,430,756 | -0.07(-1.34%) |
Mar 14, 2005 | 5.287 | 5.300 | 5.140 | 5.273 | 10,500,070 | +0.04(+0.74%) |
Mar 11, 2005 | 5.194 | 5.315 | 5.169 | 5.234 | 10,112,625 | +0.03(+0.50%) |
Mar 10, 2005 | 5.320 | 5.322 | 5.138 | 5.208 | 12,914,691 | -0.12(-2.33%) |
Mar 09, 2005 | 5.548 | 5.562 | 5.317 | 5.332 | 16,012,058 | -0.19(-3.37%) |
Mar 08, 2005 | 5.552 | 5.588 | 5.516 | 5.518 | 10,983,170 | -0.03(-0.62%) |
Mar 07, 2005 | 5.557 | 5.604 | 5.495 | 5.552 | 12,850,190 | -0.00(-0.08%) |
Mar 04, 2005 | 5.447 | 5.595 | 5.342 | 5.556 | 14,814,620 | +0.09(+1.58%) |
Mar 03, 2005 | 5.458 | 5.619 | 5.443 | 5.470 | 13,485,108 | +0.13(+2.35%) |
Mar 02, 2005 | 5.310 | 5.377 | 5.279 | 5.344 | 10,925,689 | +0.01(+0.21%) |
Mar 01, 2005 | 5.356 | 5.386 | 5.257 | 5.333 | 11,280,664 | -0.06(-1.14%) |
Feb 28, 2005 | 5.356 | 5.424 | 5.185 | 5.394 | 19,230,090 | +0.08(+1.52%) |
Feb 25, 2005 | 5.208 | 5.388 | 5.195 | 5.314 | 13,260,013 | +0.16(+3.19%) |
Feb 24, 2005 | 5.099 | 5.151 | 5.051 | 5.149 | 8,546,170 | +0.10(+2.05%) |
Feb 23, 2005 | 5.022 | 5.066 | 5.009 | 5.046 | 10,605,378 | +0.03(+0.50%) |
Feb 22, 2005 | 5.154 | 5.165 | 5.017 | 5.021 | 8,173,644 | -0.05(-1.06%) |
Feb 18, 2005 | 5.008 | 5.122 | 4.985 | 5.074 | 10,759,829 | +0.12(+2.41%) |
Feb 17, 2005 | 5.014 | 5.043 | 4.948 | 4.955 | 9,414,521 | -0.05(-0.91%) |
Feb 16, 2005 | 4.908 | 5.002 | 4.876 | 5.000 | 11,100,325 | +0.10(+2.07%) |
Feb 15, 2005 | 4.868 | 4.906 | 4.843 | 4.899 | 7,802,434 | +0.08(+1.66%) |
Feb 14, 2005 | 4.852 | 4.866 | 4.797 | 4.819 | 6,735,753 | -0.05(-0.94%) |
Feb 11, 2005 | 4.841 | 4.906 | 4.798 | 4.865 | 7,208,761 | +0.05(+1.04%) |
Feb 10, 2005 | 4.723 | 4.818 | 4.696 | 4.814 | 7,751,096 | +0.13(+2.72%) |
Feb 09, 2005 | 4.646 | 4.762 | 4.615 | 4.687 | 11,769,029 | +0.05(+1.06%) |
Feb 08, 2005 | 4.599 | 4.647 | 4.576 | 4.638 | 6,242,561 | +0.04(+0.87%) |
Feb 07, 2005 | 4.626 | 4.640 | 4.574 | 4.598 | 6,841,061 | -0.02(-0.37%) |
Feb 04, 2005 | 4.637 | 4.641 | 4.569 | 4.615 | 7,286,864 | -0.01(-0.22%) |
Feb 03, 2005 | 4.558 | 4.644 | 4.517 | 4.625 | 13,821,655 | +0.07(+1.48%) |
Feb 02, 2005 | 4.473 | 4.571 | 4.456 | 4.558 | 14,952,398 | +0.09(+2.09%) |
Feb 01, 2005 | 4.433 | 4.468 | 4.432 | 4.465 | 11,514,974 | +0.05(+1.16%) |
Jan 31, 2005 | 4.353 | 4.435 | 4.339 | 4.413 | 10,923,495 | +0.04(+0.96%) |
Jan 28, 2005 | 4.432 | 4.432 | 4.339 | 4.371 | 10,127,982 | -0.06(-1.36%) |
Jan 27, 2005 | 4.316 | 4.534 | 4.316 | 4.432 | 11,388,166 | -0.06(-1.29%) |
Jan 26, 2005 | 4.507 | 4.512 | 4.441 | 4.490 | 9,766,425 | +0.03(+0.59%) |
Jan 25, 2005 | 4.456 | 4.474 | 4.418 | 4.463 | 13,106,000 | +0.07(+1.56%) |
Jan 24, 2005 | 4.387 | 4.420 | 4.381 | 4.395 | 6,927,940 | +0.06(+1.34%) |
Jan 21, 2005 | 4.327 | 4.379 | 4.326 | 4.337 | 7,293,446 | +0.04(+0.85%) |
Jan 20, 2005 | 4.337 | 4.342 | 4.267 | 4.301 | 9,716,843 | -0.08(-1.85%) |
Jan 19, 2005 | 4.417 | 4.433 | 4.375 | 4.381 | 7,378,569 | -0.04(-0.80%) |
Jan 18, 2005 | 4.408 | 4.419 | 4.369 | 4.417 | 8,068,775 | +0.05(+1.20%) |
Jan 14, 2005 | 4.370 | 4.396 | 4.345 | 4.364 | 7,339,079 | +0.00(+0.00%) |
Jan 13, 2005 | 4.346 | 4.400 | 4.322 | 4.364 | 9,315,357 | +0.05(+1.06%) |
Jan 12, 2005 | 4.295 | 4.334 | 4.270 | 4.319 | 9,514,564 | +0.04(+0.96%) |
Jan 11, 2005 | 4.257 | 4.307 | 4.237 | 4.278 | 10,531,662 | +0.03(+0.72%) |
Jan 10, 2005 | 4.236 | 4.301 | 4.216 | 4.247 | 14,324,061 | +0.05(+1.25%) |
Jan 07, 2005 | 4.180 | 4.211 | 4.125 | 4.195 | 13,322,320 | +0.06(+1.46%) |
Jan 06, 2005 | 4.058 | 4.181 | 4.048 | 4.134 | 8,357,494 | +0.06(+1.54%) |
Jan 05, 2005 | 4.122 | 4.154 | 4.066 | 4.071 | 7,420,693 | -0.05(-1.22%) |
Jan 04, 2005 | 4.155 | 4.192 | 4.116 | 4.122 | 8,897,197 | -0.05(-1.12%) |
Jan 03, 2005 | 4.281 | 4.282 | 4.144 | 4.168 | 9,844,090 | -0.12(-2.74%) |
Dec 31, 2004 | 4.285 | 4.296 | 4.265 | 4.286 | 4,451,450 | +0.02(+0.48%) |
Dec 30, 2004 | 4.237 | 4.279 | 4.217 | 4.265 | 4,727,883 | +0.03(+0.70%) |
Dec 29, 2004 | 4.223 | 4.248 | 4.173 | 4.236 | 7,129,780 | +0.04(+0.95%) |
Dec 28, 2004 | 4.216 | 4.229 | 4.192 | 4.196 | 5,752,441 | -0.00(-0.05%) |
Dec 27, 2004 | 4.250 | 4.262 | 4.192 | 4.198 | 7,199,546 | -0.05(-1.21%) |
Dec 23, 2004 | 4.229 | 4.273 | 4.229 | 4.249 | 6,471,606 | +0.02(+0.51%) |
Dec 22, 2004 | 4.282 | 4.285 | 4.192 | 4.228 | 10,787,472 | -0.03(-0.80%) |
Dec 21, 2004 | 4.233 | 4.263 | 4.222 | 4.262 | 9,090,700 | +0.03(+0.78%) |
Dec 20, 2004 | 4.252 | 4.263 | 4.199 | 4.229 | 11,164,387 | -0.02(-0.56%) |
Dec 17, 2004 | 4.216 | 4.273 | 4.216 | 4.253 | 14,500,890 | +0.00(+0.08%) |
Dec 16, 2004 | 4.279 | 4.293 | 4.220 | 4.249 | 9,861,641 | -0.03(-0.69%) |
Dec 15, 2004 | 4.273 | 4.311 | 4.212 | 4.279 | 14,726,863 | +0.06(+1.43%) |
Dec 14, 2004 | 4.232 | 4.242 | 4.185 | 4.218 | 4,765,619 | +0.01(+0.27%) |
Dec 13, 2004 | 4.193 | 4.216 | 4.176 | 4.207 | 8,158,286 | +0.03(+0.68%) |
Dec 10, 2004 | 4.288 | 4.288 | 4.158 | 4.179 | 8,798,471 | -0.03(-0.78%) |
Dec 09, 2004 | 4.262 | 4.262 | 4.143 | 4.212 | 9,213,120 | +0.01(+0.16%) |
Dec 08, 2004 | 4.172 | 4.225 | 4.105 | 4.205 | 8,788,817 | +0.02(+0.44%) |
Dec 07, 2004 | 4.265 | 4.270 | 4.174 | 4.187 | 6,346,114 | -0.07(-1.58%) |
Dec 06, 2004 | 4.302 | 4.324 | 4.239 | 4.254 | 6,713,375 | -0.02(-0.48%) |
Dec 03, 2004 | 4.257 | 4.322 | 4.244 | 4.274 | 6,084,161 | +0.02(+0.43%) |
Dec 02, 2004 | 4.302 | 4.306 | 4.190 | 4.256 | 11,886,623 | -0.10(-2.23%) |
Dec 01, 2004 | 4.494 | 4.494 | 4.330 | 4.353 | 11,044,599 | -0.14(-3.14%) |
Nov 30, 2004 | 4.497 | 4.541 | 4.485 | 4.494 | 6,941,981 | -0.02(-0.48%) |
Nov 29, 2004 | 4.558 | 4.560 | 4.467 | 4.516 | 4,400,990 | -0.03(-0.55%) |
Nov 26, 2004 | 4.535 | 4.592 | 4.516 | 4.541 | 2,910,006 | +0.03(+0.68%) |
Nov 24, 2004 | 4.499 | 4.525 | 4.453 | 4.510 | 5,652,837 | +0.04(+0.89%) |
Nov 23, 2004 | 4.473 | 4.532 | 4.458 | 4.470 | 10,025,307 | +0.02(+0.46%) |
Nov 22, 2004 | 4.409 | 4.459 | 4.393 | 4.450 | 9,801,089 | +0.08(+1.80%) |
Nov 19, 2004 | 4.313 | 4.387 | 4.304 | 4.371 | 9,181,967 | +0.09(+2.21%) |
Nov 18, 2004 | 4.296 | 4.298 | 4.255 | 4.277 | 6,386,921 | +0.02(+0.37%) |
Nov 17, 2004 | 4.209 | 4.277 | 4.195 | 4.261 | 8,438,669 | +0.05(+1.22%) |
Nov 16, 2004 | 4.222 | 4.247 | 4.201 | 4.209 | 5,521,641 | +0.01(+0.30%) |
Nov 15, 2004 | 4.321 | 4.322 | 4.183 | 4.197 | 10,849,341 | -0.16(-3.61%) |
Nov 12, 2004 | 4.273 | 4.354 | 4.250 | 4.354 | 11,019,150 | +0.09(+2.11%) |
Nov 11, 2004 | 4.255 | 4.279 | 4.242 | 4.264 | 7,041,584 | +0.01(+0.21%) |
Nov 10, 2004 | 4.267 | 4.280 | 4.192 | 4.255 | 13,847,543 | -0.01(-0.27%) |
Nov 09, 2004 | 4.299 | 4.311 | 4.245 | 4.266 | 9,575,993 | -0.03(-0.74%) |
Nov 08, 2004 | 4.378 | 4.379 | 4.264 | 4.298 | 8,370,218 | -0.08(-1.82%) |
Nov 05, 2004 | 4.355 | 4.396 | 4.335 | 4.378 | 7,637,012 | +0.05(+1.05%) |
Nov 04, 2004 | 4.290 | 4.351 | 4.290 | 4.332 | 8,902,901 | +0.05(+1.25%) |
Nov 03, 2004 | 4.279 | 4.309 | 4.220 | 4.279 | 9,044,189 | +0.06(+1.35%) |
Nov 02, 2004 | 4.273 | 4.316 | 4.215 | 4.222 | 10,832,667 | -0.07(-1.54%) |
Nov 01, 2004 | 4.371 | 4.395 | 4.274 | 4.288 | 8,359,249 | -0.05(-1.26%) |
Oct 29, 2004 | 4.307 | 4.354 | 4.253 | 4.343 | 10,345,180 | +0.05(+1.19%) |
Oct 28, 2004 | 4.336 | 4.405 | 4.278 | 4.291 | 12,040,197 | -0.05(-1.05%) |
Oct 27, 2004 | 4.458 | 4.459 | 4.246 | 4.337 | 22,295,426 | -0.15(-3.25%) |
Oct 26, 2004 | 4.564 | 4.565 | 4.456 | 4.483 | 14,283,693 | -0.09(-2.02%) |
Oct 25, 2004 | 4.592 | 4.614 | 4.535 | 4.575 | 5,458,018 | -0.02(-0.37%) |
Oct 22, 2004 | 4.601 | 4.646 | 4.568 | 4.592 | 6,627,374 | +0.02(+0.42%) |
Oct 21, 2004 | 4.612 | 4.625 | 4.551 | 4.573 | 6,226,326 | -0.03(-0.57%) |
Oct 20, 2004 | 4.518 | 4.603 | 4.499 | 4.599 | 7,902,915 | +0.11(+2.36%) |
Oct 19, 2004 | 4.532 | 4.566 | 4.478 | 4.493 | 6,354,451 | -0.04(-0.83%) |
Oct 18, 2004 | 4.595 | 4.621 | 4.522 | 4.531 | 7,598,400 | -0.05(-1.09%) |
Oct 15, 2004 | 4.626 | 4.638 | 4.559 | 4.581 | 6,443,524 | -0.01(-0.12%) |
Oct 14, 2004 | 4.536 | 4.597 | 4.527 | 4.587 | 6,479,504 | +0.11(+2.39%) |
Oct 13, 2004 | 4.606 | 4.607 | 4.395 | 4.479 | 11,504,005 | -0.15(-3.34%) |
Oct 12, 2004 | 4.672 | 4.700 | 4.618 | 4.634 | 5,121,910 | -0.04(-0.85%) |
Oct 11, 2004 | 4.726 | 4.729 | 4.645 | 4.674 | 3,568,619 | -0.03(-0.53%) |
Oct 08, 2004 | 4.718 | 4.750 | 4.649 | 4.699 | 6,917,848 | -0.00(-0.02%) |
Oct 07, 2004 | 4.809 | 4.854 | 4.671 | 4.700 | 9,307,458 | -0.10(-2.09%) |
Oct 06, 2004 | 4.769 | 4.801 | 4.745 | 4.801 | 7,587,869 | +0.06(+1.27%) |
Oct 05, 2004 | 4.752 | 4.795 | 4.695 | 4.740 | 12,402,193 | -0.01(-0.22%) |
Oct 04, 2004 | 4.781 | 4.781 | 4.734 | 4.751 | 6,293,460 | -0.03(-0.64%) |
Oct 01, 2004 | 4.706 | 4.783 | 4.698 | 4.781 | 6,301,797 | +0.08(+1.65%) |
Sep 30, 2004 | 4.653 | 4.728 | 4.650 | 4.704 | 8,895,441 | +0.05(+1.10%) |
Sep 29, 2004 | 4.732 | 4.740 | 4.614 | 4.653 | 10,027,940 | -0.08(-1.66%) |
Sep 28, 2004 | 4.667 | 4.740 | 4.640 | 4.731 | 8,710,275 | +0.12(+2.62%) |
Sep 27, 2004 | 4.626 | 4.666 | 4.575 | 4.610 | 7,411,039 | -0.01(-0.15%) |
Sep 24, 2004 | 4.569 | 4.653 | 4.547 | 4.617 | 11,681,712 | +0.11(+2.35%) |
Sep 23, 2004 | 4.531 | 4.542 | 4.474 | 4.511 | 6,239,490 | -0.05(-1.02%) |
Sep 22, 2004 | 4.573 | 4.573 | 4.508 | 4.558 | 7,850,700 | -0.01(-0.32%) |
Sep 21, 2004 | 4.444 | 4.590 | 4.435 | 4.573 | 8,141,613 | +0.14(+3.19%) |
Sep 20, 2004 | 4.410 | 4.444 | 4.405 | 4.432 | 7,853,332 | +0.02(+0.49%) |
Sep 17, 2004 | 4.360 | 4.422 | 4.353 | 4.410 | 7,464,571 | +0.07(+1.52%) |
Sep 16, 2004 | 4.347 | 4.347 | 4.309 | 4.344 | 5,316,291 | +0.01(+0.34%) |
Sep 15, 2004 | 4.342 | 4.352 | 4.307 | 4.329 | 8,770,388 | -0.01(-0.24%) |
Sep 14, 2004 | 4.328 | 4.350 | 4.295 | 4.339 | 9,850,233 | +0.04(+1.01%) |
Sep 13, 2004 | 4.280 | 4.318 | 4.280 | 4.296 | 9,730,445 | +0.03(+0.69%) |
Sep 10, 2004 | 4.296 | 4.304 | 4.252 | 4.266 | 8,031,917 | -0.02(-0.37%) |
Sep 09, 2004 | 4.216 | 4.295 | 4.213 | 4.282 | 10,598,357 | +0.07(+1.57%) |
Sep 08, 2004 | 4.216 | 4.226 | 4.198 | 4.216 | 9,939,744 | +0.00(+0.00%) |
Sep 07, 2004 | 4.205 | 4.221 | 4.159 | 4.216 | 9,694,465 | +0.01(+0.27%) |
Sep 03, 2004 | 4.222 | 4.223 | 4.157 | 4.205 | 7,336,008 | -0.02(-0.51%) |
Sep 02, 2004 | 4.239 | 4.239 | 4.205 | 4.226 | 8,721,684 | +0.05(+1.23%) |
Sep 01, 2004 | 4.133 | 4.175 | 4.114 | 4.175 | 8,314,054 | +0.04(+1.02%) |
Aug 31, 2004 | 4.045 | 4.133 | 4.037 | 4.133 | 8,055,172 | +0.10(+2.40%) |
Aug 30, 2004 | 4.074 | 4.082 | 4.015 | 4.036 | 6,197,366 | -0.02(-0.48%) |
Aug 27, 2004 | 4.040 | 4.067 | 4.028 | 4.056 | 5,261,004 | +0.03(+0.68%) |
Aug 26, 2004 | 3.978 | 4.040 | 3.947 | 4.028 | 10,375,894 | +0.05(+1.29%) |
Aug 25, 2004 | 3.937 | 3.980 | 3.922 | 3.977 | 11,981,839 | +0.07(+1.75%) |
Aug 24, 2004 | 3.873 | 3.909 | 3.823 | 3.909 | 13,974,790 | +0.04(+0.94%) |
Aug 23, 2004 | 3.934 | 3.940 | 3.869 | 3.872 | 9,958,173 | -0.05(-1.16%) |
Aug 20, 2004 | 3.943 | 3.970 | 3.906 | 3.918 | 11,538,668 | -0.01(-0.23%) |
Aug 19, 2004 | 3.954 | 3.959 | 3.914 | 3.927 | 7,086,779 | -0.01(-0.38%) |
Aug 18, 2004 | 3.943 | 3.961 | 3.879 | 3.942 | 10,900,678 | +0.02(+0.44%) |
Aug 17, 2004 | 4.034 | 4.042 | 3.922 | 3.924 | 9,225,845 | -0.13(-3.31%) |
Aug 16, 2004 | 4.011 | 4.124 | 3.977 | 4.059 | 8,764,684 | +0.05(+1.31%) |
Aug 13, 2004 | 3.959 | 4.020 | 3.946 | 4.007 | 6,954,705 | +0.06(+1.56%) |
Aug 12, 2004 | 3.975 | 3.988 | 3.937 | 3.945 | 7,992,865 | -0.03(-0.69%) |
Aug 11, 2004 | 4.029 | 4.062 | 3.956 | 3.972 | 11,108,223 | -0.08(-1.94%) |
Aug 10, 2004 | 4.124 | 4.124 | 4.040 | 4.051 | 5,885,392 | -0.04(-1.00%) |
Aug 09, 2004 | 4.036 | 4.124 | 4.024 | 4.092 | 5,849,851 | +0.08(+2.10%) |
Aug 06, 2004 | 4.079 | 4.089 | 4.008 | 4.008 | 6,221,061 | -0.07(-1.76%) |
Aug 05, 2004 | 4.188 | 4.205 | 4.077 | 4.079 | 11,330,247 | -0.09(-2.05%) |
Aug 04, 2004 | 4.294 | 4.294 | 4.152 | 4.165 | 12,955,498 | -0.13(-2.97%) |
Aug 03, 2004 | 4.299 | 4.335 | 4.283 | 4.293 | 7,230,700 | +0.00(+0.05%) |
Aug 02, 2004 | 4.295 | 4.313 | 4.221 | 4.290 | 7,386,029 | -0.00(-0.05%) |
Jul 30, 2004 | 4.279 | 4.306 | 4.261 | 4.293 | 6,515,923 | +0.03(+0.61%) |
Jul 29, 2004 | 4.233 | 4.275 | 4.204 | 4.266 | 7,025,788 | +0.06(+1.55%) |
Jul 28, 2004 | 4.193 | 4.228 | 4.159 | 4.201 | 7,160,933 | +0.01(+0.22%) |
Jul 27, 2004 | 3.988 | 4.228 | 3.988 | 4.192 | 13,789,185 | +0.03(+0.74%) |
Jul 26, 2004 | 4.239 | 4.244 | 4.143 | 4.162 | 5,662,490 | -0.04(-0.90%) |
Jul 23, 2004 | 4.244 | 4.244 | 4.166 | 4.199 | 5,364,118 | -0.03(-0.67%) |
Jul 22, 2004 | 4.239 | 4.277 | 4.205 | 4.228 | 9,626,453 | +0.02(+0.38%) |
Jul 21, 2004 | 4.282 | 4.316 | 4.206 | 4.212 | 12,209,567 | -0.07(-1.62%) |
Jul 20, 2004 | 4.277 | 4.281 | 4.233 | 4.281 | 4,575,187 | +0.02(+0.40%) |
Jul 19, 2004 | 4.285 | 4.304 | 4.240 | 4.264 | 5,114,890 | -0.02(-0.45%) |
Jul 16, 2004 | 4.285 | 4.290 | 4.266 | 4.283 | 5,422,037 | +0.04(+1.02%) |
Jul 15, 2004 | 4.211 | 4.266 | 4.200 | 4.240 | 5,175,003 | +0.03(+0.62%) |
Jul 14, 2004 | 4.108 | 4.216 | 4.108 | 4.214 | 8,515,894 | +0.05(+1.32%) |
Jul 13, 2004 | 4.182 | 4.183 | 4.141 | 4.159 | 6,816,928 | -0.02(-0.52%) |
Jul 12, 2004 | 4.239 | 4.239 | 4.162 | 4.181 | 7,135,484 | -0.05(-1.21%) |
Jul 09, 2004 | 4.262 | 4.290 | 4.232 | 4.232 | 8,426,383 | -0.02(-0.56%) |
Jul 08, 2004 | 4.330 | 4.330 | 4.188 | 4.256 | 12,199,036 | +0.03(+0.70%) |
Jul 07, 2004 | 4.182 | 4.237 | 4.122 | 4.226 | 19,402,970 | -0.08(-1.96%) |
Jul 06, 2004 | 4.338 | 4.424 | 4.303 | 4.311 | 9,217,069 | -0.02(-0.45%) |
Jul 02, 2004 | 4.285 | 4.350 | 4.255 | 4.330 | 6,313,644 | +0.06(+1.41%) |
Jul 01, 2004 | 4.293 | 4.323 | 4.247 | 4.270 | 9,688,761 | -0.04(-0.98%) |
Jun 30, 2004 | 4.245 | 4.315 | 4.221 | 4.312 | 8,253,941 | +0.10(+2.27%) |
Jun 29, 2004 | 4.182 | 4.233 | 4.179 | 4.216 | 10,149,921 | +0.00(+0.03%) |
Jun 28, 2004 | 4.274 | 4.279 | 4.197 | 4.215 | 6,988,492 | -0.05(-1.15%) |
Jun 25, 2004 | 4.262 | 4.293 | 4.242 | 4.264 | 9,662,872 | +0.02(+0.48%) |
Jun 24, 2004 | 4.274 | 4.274 | 4.206 | 4.244 | 9,076,220 | -0.03(-0.59%) |
Jun 23, 2004 | 4.195 | 4.273 | 4.164 | 4.269 | 7,871,322 | +0.11(+2.55%) |
Jun 22, 2004 | 4.189 | 4.189 | 4.119 | 4.163 | 15,761,074 | -0.03(-0.63%) |
Jun 21, 2004 | 4.228 | 4.228 | 4.160 | 4.189 | 11,480,310 | +0.01(+0.33%) |
Jun 18, 2004 | 4.152 | 4.188 | 4.146 | 4.175 | 12,106,892 | +0.03(+0.77%) |
Jun 17, 2004 | 4.068 | 4.158 | 4.057 | 4.143 | 13,880,452 | +0.10(+2.36%) |
Jun 16, 2004 | 3.987 | 4.056 | 3.987 | 4.048 | 8,475,088 | +0.08(+1.89%) |
Jun 15, 2004 | 3.930 | 3.983 | 3.922 | 3.972 | 8,251,308 | +0.08(+2.17%) |
Jun 14, 2004 | 3.903 | 3.917 | 3.877 | 3.888 | 8,635,682 | -0.04(-1.10%) |
Jun 10, 2004 | 3.909 | 3.931 | 3.886 | 3.931 | 5,703,736 | +0.07(+1.77%) |
Jun 09, 2004 | 3.897 | 3.905 | 3.858 | 3.863 | 8,572,497 | -0.03(-0.88%) |
Jun 08, 2004 | 3.928 | 3.978 | 3.882 | 3.897 | 12,469,327 | -0.01(-0.15%) |
Jun 07, 2004 | 3.806 | 3.909 | 3.789 | 3.903 | 6,490,473 | +0.12(+3.29%) |
Jun 04, 2004 | 3.841 | 3.846 | 3.772 | 3.779 | 8,264,033 | -0.05(-1.37%) |
Jun 03, 2004 | 3.924 | 3.924 | 3.824 | 3.831 | 10,460,141 | -0.08(-1.98%) |
Jun 02, 2004 | 3.918 | 3.973 | 3.897 | 3.909 | 16,267,429 | +0.01(+0.15%) |