Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.673 | 6.709 | 6.617 | 6.658 | 3,570,157 | -0.02(-0.22%) |
Feb 25, 2005 | 6.586 | 6.696 | 6.582 | 6.673 | 5,120,791 | +0.10(+1.49%) |
Feb 24, 2005 | 6.381 | 6.580 | 6.381 | 6.575 | 6,270,671 | +0.11(+1.75%) |
Feb 23, 2005 | 6.455 | 6.486 | 6.438 | 6.462 | 3,332,416 | +0.01(+0.13%) |
Feb 22, 2005 | 6.497 | 6.530 | 6.422 | 6.453 | 3,837,571 | -0.12(-1.89%) |
Feb 18, 2005 | 6.552 | 6.616 | 6.552 | 6.578 | 4,544,203 | +0.02(+0.23%) |
Feb 17, 2005 | 6.554 | 6.569 | 6.511 | 6.563 | 8,151,726 | +0.01(+0.15%) |
Feb 16, 2005 | 6.561 | 6.599 | 6.526 | 6.553 | 7,936,329 | -0.01(-0.12%) |
Feb 15, 2005 | 6.497 | 6.564 | 6.463 | 6.561 | 4,383,389 | +0.04(+0.63%) |
Feb 14, 2005 | 6.422 | 6.561 | 6.408 | 6.520 | 4,458,118 | +0.11(+1.68%) |
Feb 11, 2005 | 6.299 | 6.462 | 6.292 | 6.412 | 4,918,583 | +0.09(+1.36%) |
Feb 10, 2005 | 6.240 | 6.344 | 6.198 | 6.326 | 4,744,947 | +0.13(+2.07%) |
Feb 09, 2005 | 6.272 | 6.296 | 6.193 | 6.198 | 3,754,050 | -0.12(-1.84%) |
Feb 08, 2005 | 6.322 | 6.350 | 6.310 | 6.314 | 3,645,986 | -0.01(-0.11%) |
Feb 07, 2005 | 6.321 | 6.350 | 6.290 | 6.321 | 2,811,874 | -0.01(-0.19%) |
Feb 04, 2005 | 6.272 | 6.343 | 6.227 | 6.333 | 5,161,453 | +0.03(+0.48%) |
Feb 03, 2005 | 6.238 | 6.332 | 6.219 | 6.303 | 3,509,348 | +0.08(+1.23%) |
Feb 02, 2005 | 6.265 | 6.294 | 6.195 | 6.227 | 5,257,063 | -0.03(-0.48%) |
Feb 01, 2005 | 6.299 | 6.321 | 6.205 | 6.257 | 5,159,255 | -0.07(-1.10%) |
Jan 31, 2005 | 6.190 | 6.347 | 6.190 | 6.326 | 4,004,247 | +0.17(+2.73%) |
Jan 28, 2005 | 6.149 | 6.190 | 6.111 | 6.159 | 4,625,160 | -0.02(-0.40%) |
Jan 27, 2005 | 6.204 | 6.250 | 6.174 | 6.183 | 4,651,169 | -0.06(-0.94%) |
Jan 26, 2005 | 6.213 | 6.273 | 6.212 | 6.242 | 5,399,561 | +0.02(+0.33%) |
Jan 25, 2005 | 6.210 | 6.247 | 6.178 | 6.221 | 4,022,563 | +0.01(+0.22%) |
Jan 24, 2005 | 6.204 | 6.251 | 6.194 | 6.208 | 2,989,906 | -0.01(-0.09%) |
Jan 21, 2005 | 6.231 | 6.281 | 6.213 | 6.213 | 3,157,681 | -0.02(-0.28%) |
Jan 20, 2005 | 6.215 | 6.285 | 6.213 | 6.231 | 3,637,194 | -0.03(-0.50%) |
Jan 19, 2005 | 6.204 | 6.317 | 6.201 | 6.262 | 3,323,624 | +0.05(+0.81%) |
Jan 18, 2005 | 6.115 | 6.262 | 6.107 | 6.212 | 5,825,225 | +0.05(+0.73%) |
Jan 14, 2005 | 6.213 | 6.220 | 6.148 | 6.167 | 5,519,348 | -0.03(-0.44%) |
Jan 13, 2005 | 6.284 | 6.287 | 6.184 | 6.194 | 3,436,451 | -0.09(-1.43%) |
Jan 12, 2005 | 6.324 | 6.346 | 6.250 | 6.284 | 3,891,054 | -0.06(-1.01%) |
Jan 11, 2005 | 6.281 | 6.374 | 6.273 | 6.348 | 2,955,106 | +0.02(+0.32%) |
Jan 10, 2005 | 6.299 | 6.376 | 6.246 | 6.328 | 2,775,975 | +0.00(+0.02%) |
Jan 07, 2005 | 6.356 | 6.376 | 6.285 | 6.326 | 2,664,247 | -0.04(-0.56%) |
Jan 06, 2005 | 6.253 | 6.377 | 6.251 | 6.362 | 2,373,389 | +0.07(+1.13%) |
Jan 05, 2005 | 6.317 | 6.359 | 6.268 | 6.291 | 2,800,518 | -0.02(-0.24%) |
Jan 04, 2005 | 6.388 | 6.427 | 6.306 | 6.306 | 4,251,513 | -0.08(-1.32%) |
Jan 03, 2005 | 6.440 | 6.466 | 6.373 | 6.391 | 4,288,878 | -0.05(-0.76%) |
Dec 31, 2004 | 6.429 | 6.479 | 6.423 | 6.440 | 2,004,871 | +0.00(+0.02%) |
Dec 30, 2004 | 6.429 | 6.459 | 6.418 | 6.438 | 2,513,323 | +0.00(+0.04%) |
Dec 29, 2004 | 6.402 | 6.452 | 6.402 | 6.436 | 2,478,157 | +0.02(+0.32%) |
Dec 28, 2004 | 6.317 | 6.438 | 6.317 | 6.415 | 3,024,706 | +0.09(+1.49%) |
Dec 27, 2004 | 6.333 | 6.381 | 6.291 | 6.321 | 1,476,637 | +0.01(+0.09%) |
Dec 23, 2004 | 6.298 | 6.329 | 6.270 | 6.316 | 2,123,192 | +0.02(+0.30%) |
Dec 22, 2004 | 6.326 | 6.359 | 6.276 | 6.296 | 5,275,012 | -0.05(-0.80%) |
Dec 21, 2004 | 6.337 | 6.374 | 6.285 | 6.347 | 5,468,796 | +0.02(+0.32%) |
Dec 20, 2004 | 6.339 | 6.362 | 6.299 | 6.326 | 4,233,197 | +0.00(+0.04%) |
Dec 17, 2004 | 6.285 | 6.366 | 6.279 | 6.324 | 5,886,035 | +0.00(+0.04%) |
Dec 16, 2004 | 6.292 | 6.365 | 6.283 | 6.321 | 3,370,879 | +0.01(+0.15%) |
Dec 15, 2004 | 6.295 | 6.381 | 6.295 | 6.311 | 4,210,119 | +0.01(+0.20%) |
Dec 14, 2004 | 6.292 | 6.332 | 6.270 | 6.299 | 4,180,081 | -0.00(-0.07%) |
Dec 13, 2004 | 6.262 | 6.328 | 6.251 | 6.303 | 4,001,316 | +0.04(+0.70%) |
Dec 10, 2004 | 6.378 | 6.378 | 6.217 | 6.260 | 3,652,580 | -0.01(-0.09%) |
Dec 09, 2004 | 6.224 | 6.276 | 6.191 | 6.265 | 5,933,656 | +0.02(+0.24%) |
Dec 08, 2004 | 6.298 | 6.299 | 6.179 | 6.250 | 11,599,899 | -0.05(-0.76%) |
Dec 07, 2004 | 6.332 | 6.404 | 6.296 | 6.298 | 7,862,699 | -0.03(-0.52%) |
Dec 06, 2004 | 6.358 | 6.370 | 6.281 | 6.331 | 4,362,142 | -0.03(-0.43%) |
Dec 03, 2004 | 6.320 | 6.373 | 6.310 | 6.358 | 7,450,222 | +0.02(+0.28%) |
Dec 02, 2004 | 6.299 | 6.352 | 6.239 | 6.340 | 6,722,710 | -0.07(-1.07%) |
Dec 01, 2004 | 6.245 | 6.411 | 6.242 | 6.408 | 4,475,701 | +0.21(+3.41%) |
Nov 30, 2004 | 6.204 | 6.232 | 6.190 | 6.197 | 4,423,684 | -0.03(-0.46%) |
Nov 29, 2004 | 6.276 | 6.285 | 6.156 | 6.225 | 5,045,696 | -0.02(-0.39%) |
Nov 26, 2004 | 6.261 | 6.279 | 6.225 | 6.250 | 1,301,169 | +0.00(+0.07%) |
Nov 24, 2004 | 6.231 | 6.296 | 6.231 | 6.246 | 3,708,627 | +0.03(+0.53%) |
Nov 23, 2004 | 6.114 | 6.217 | 6.101 | 6.213 | 5,750,862 | +0.15(+2.45%) |
Nov 22, 2004 | 5.978 | 6.064 | 5.957 | 6.064 | 2,770,114 | +0.10(+1.60%) |
Nov 19, 2004 | 6.006 | 6.013 | 5.947 | 5.969 | 2,697,949 | -0.06(-0.95%) |
Nov 18, 2004 | 6.021 | 6.057 | 5.927 | 6.026 | 4,392,913 | +0.03(+0.57%) |
Nov 17, 2004 | 6.053 | 6.137 | 5.987 | 5.992 | 3,530,229 | -0.05(-0.84%) |
Nov 16, 2004 | 6.094 | 6.098 | 6.021 | 6.043 | 3,291,021 | -0.08(-1.23%) |
Nov 15, 2004 | 6.059 | 6.153 | 5.987 | 6.118 | 6,765,570 | -0.02(-0.29%) |
Nov 12, 2004 | 6.208 | 6.213 | 6.127 | 6.135 | 5,249,736 | -0.09(-1.47%) |
Nov 11, 2004 | 6.217 | 6.257 | 6.144 | 6.227 | 3,567,593 | +0.01(+0.15%) |
Nov 10, 2004 | 6.157 | 6.277 | 6.157 | 6.217 | 3,765,773 | +0.07(+1.20%) |
Nov 09, 2004 | 6.176 | 6.195 | 6.109 | 6.144 | 5,039,102 | -0.05(-0.77%) |
Nov 08, 2004 | 6.279 | 6.280 | 6.176 | 6.191 | 6,757,144 | -0.09(-1.39%) |
Nov 05, 2004 | 6.243 | 6.302 | 6.198 | 6.279 | 5,994,832 | +0.04(+0.61%) |
Nov 04, 2004 | 6.019 | 6.290 | 6.014 | 6.240 | 7,813,978 | +0.20(+3.35%) |
Nov 03, 2004 | 5.962 | 6.038 | 5.937 | 6.038 | 6,486,067 | +0.12(+2.01%) |
Nov 02, 2004 | 5.948 | 5.988 | 5.902 | 5.920 | 4,293,274 | -0.02(-0.41%) |
Nov 01, 2004 | 5.928 | 5.957 | 5.903 | 5.944 | 4,191,803 | +0.01(+0.11%) |
Oct 29, 2004 | 5.910 | 5.958 | 5.887 | 5.937 | 4,237,960 | -0.00(-0.05%) |
Oct 28, 2004 | 5.942 | 5.962 | 5.875 | 5.940 | 3,822,186 | -0.00(-0.02%) |
Oct 27, 2004 | 5.921 | 5.946 | 5.864 | 5.942 | 3,205,669 | +0.03(+0.46%) |
Oct 26, 2004 | 5.808 | 5.918 | 5.801 | 5.914 | 4,900,633 | +0.11(+1.88%) |
Oct 25, 2004 | 5.851 | 5.860 | 5.791 | 5.805 | 3,412,273 | -0.05(-0.79%) |
Oct 22, 2004 | 5.937 | 5.942 | 5.843 | 5.851 | 3,136,801 | -0.09(-1.45%) |
Oct 21, 2004 | 5.892 | 5.989 | 5.879 | 5.937 | 6,597,429 | +0.00(+0.05%) |
Oct 20, 2004 | 5.895 | 5.940 | 5.798 | 5.935 | 5,682,727 | +0.03(+0.51%) |
Oct 19, 2004 | 5.876 | 5.972 | 5.871 | 5.905 | 7,497,478 | +0.02(+0.35%) |
Oct 18, 2004 | 5.815 | 5.890 | 5.712 | 5.884 | 4,517,462 | +0.03(+0.56%) |
Oct 15, 2004 | 5.789 | 5.862 | 5.789 | 5.851 | 4,578,271 | +0.06(+1.08%) |
Oct 14, 2004 | 5.767 | 5.801 | 5.749 | 5.789 | 3,981,901 | +0.03(+0.47%) |
Oct 13, 2004 | 5.759 | 5.794 | 5.723 | 5.761 | 5,829,255 | +0.03(+0.45%) |
Oct 12, 2004 | 5.604 | 5.741 | 5.604 | 5.735 | 4,774,985 | +0.09(+1.62%) |
Oct 11, 2004 | 5.655 | 5.674 | 5.593 | 5.644 | 2,825,795 | -0.01(-0.19%) |
Oct 08, 2004 | 5.678 | 5.744 | 5.643 | 5.655 | 3,532,793 | -0.05(-0.81%) |
Oct 07, 2004 | 5.648 | 5.735 | 5.647 | 5.701 | 4,301,699 | +0.03(+0.51%) |
Oct 06, 2004 | 5.760 | 5.813 | 5.651 | 5.673 | 6,716,849 | +0.01(+0.14%) |
Oct 05, 2004 | 5.578 | 5.686 | 5.569 | 5.664 | 6,914,662 | +0.09(+1.54%) |
Oct 04, 2004 | 5.513 | 5.596 | 5.490 | 5.578 | 5,686,024 | +0.07(+1.19%) |
Oct 01, 2004 | 5.514 | 5.568 | 5.464 | 5.513 | 4,214,881 | -0.04(-0.66%) |
Sep 30, 2004 | 5.505 | 5.576 | 5.490 | 5.550 | 3,634,630 | +0.03(+0.57%) |
Sep 29, 2004 | 5.494 | 5.518 | 5.469 | 5.518 | 2,418,080 | +0.02(+0.32%) |
Sep 28, 2004 | 5.506 | 5.512 | 5.477 | 5.501 | 2,051,393 | +0.02(+0.35%) |
Sep 27, 2004 | 5.518 | 5.531 | 5.464 | 5.482 | 2,397,200 | -0.06(-1.06%) |
Sep 24, 2004 | 5.480 | 5.554 | 5.480 | 5.540 | 2,702,345 | +0.06(+1.05%) |
Sep 23, 2004 | 5.461 | 5.512 | 5.456 | 5.483 | 3,595,800 | +0.02(+0.43%) |
Sep 22, 2004 | 5.494 | 5.495 | 5.424 | 5.460 | 4,335,401 | -0.08(-1.53%) |
Sep 21, 2004 | 5.553 | 5.563 | 5.525 | 5.544 | 2,860,961 | -0.01(-0.12%) |
Sep 20, 2004 | 5.551 | 5.596 | 5.540 | 5.551 | 2,571,935 | +0.00(+0.00%) |
Sep 17, 2004 | 5.525 | 5.574 | 5.507 | 5.551 | 3,460,261 | +0.05(+0.92%) |
Sep 16, 2004 | 5.494 | 5.557 | 5.491 | 5.501 | 2,805,281 | +0.00(+0.00%) |
Sep 15, 2004 | 5.499 | 5.537 | 5.495 | 5.501 | 2,785,133 | -0.01(-0.22%) |
Sep 14, 2004 | 5.551 | 5.580 | 5.501 | 5.513 | 4,759,233 | -0.06(-1.13%) |
Sep 13, 2004 | 5.584 | 5.596 | 5.546 | 5.576 | 2,321,371 | -0.01(-0.15%) |
Sep 10, 2004 | 5.517 | 5.596 | 5.495 | 5.584 | 3,752,951 | +0.04(+0.74%) |
Sep 09, 2004 | 5.487 | 5.555 | 5.487 | 5.543 | 8,955,799 | +0.17(+3.25%) |
Sep 08, 2004 | 5.430 | 5.468 | 5.367 | 5.368 | 3,834,274 | -0.06(-1.11%) |
Sep 07, 2004 | 5.453 | 5.458 | 5.385 | 5.428 | 4,189,239 | -0.02(-0.45%) |
Sep 03, 2004 | 5.471 | 5.483 | 5.438 | 5.453 | 3,300,546 | -0.00(-0.05%) |
Sep 02, 2004 | 5.464 | 5.506 | 5.394 | 5.456 | 3,430,589 | -0.02(-0.40%) |
Sep 01, 2004 | 5.441 | 5.480 | 5.389 | 5.477 | 4,592,191 | +0.06(+1.06%) |
Aug 31, 2004 | 5.357 | 5.420 | 5.326 | 5.420 | 2,993,936 | +0.07(+1.30%) |
Aug 30, 2004 | 5.371 | 5.393 | 5.334 | 5.351 | 2,964,630 | -0.02(-0.38%) |
Aug 27, 2004 | 5.405 | 5.441 | 5.363 | 5.371 | 2,581,093 | -0.05(-1.01%) |
Aug 26, 2004 | 5.389 | 5.436 | 5.364 | 5.426 | 2,713,334 | +0.03(+0.48%) |
Aug 25, 2004 | 5.360 | 5.439 | 5.318 | 5.400 | 4,133,558 | +0.04(+0.74%) |
Aug 24, 2004 | 5.323 | 5.383 | 5.323 | 5.360 | 3,401,650 | +0.06(+1.21%) |
Aug 23, 2004 | 5.326 | 5.360 | 5.270 | 5.296 | 1,859,808 | -0.03(-0.56%) |
Aug 20, 2004 | 5.230 | 5.327 | 5.214 | 5.326 | 1,988,020 | +0.09(+1.72%) |
Aug 19, 2004 | 5.225 | 5.244 | 5.196 | 5.236 | 3,023,608 | -0.01(-0.26%) |
Aug 18, 2004 | 5.172 | 5.259 | 5.159 | 5.250 | 4,277,156 | +0.08(+1.53%) |
Aug 17, 2004 | 5.084 | 5.221 | 5.058 | 5.170 | 2,589,884 | +0.07(+1.31%) |
Aug 16, 2004 | 5.112 | 5.143 | 5.079 | 5.103 | 3,004,559 | -0.01(-0.16%) |
Aug 13, 2004 | 5.058 | 5.127 | 5.058 | 5.112 | 4,017,068 | +0.05(+1.05%) |
Aug 12, 2004 | 5.095 | 5.105 | 4.974 | 5.058 | 4,443,465 | -0.01(-0.16%) |
Aug 11, 2004 | 5.116 | 5.116 | 5.046 | 5.067 | 2,844,477 | -0.09(-1.70%) |
Aug 10, 2004 | 5.071 | 5.154 | 5.050 | 5.154 | 2,856,565 | +0.08(+1.64%) |
Aug 09, 2004 | 5.037 | 5.090 | 5.016 | 5.071 | 3,271,606 | +0.05(+0.98%) |
Aug 06, 2004 | 5.050 | 5.072 | 4.993 | 5.022 | 3,485,171 | -0.05(-0.97%) |
Aug 05, 2004 | 5.162 | 5.199 | 5.060 | 5.071 | 3,121,415 | -0.13(-2.52%) |
Aug 04, 2004 | 5.194 | 5.221 | 5.116 | 5.202 | 2,553,619 | -0.02(-0.39%) |
Aug 03, 2004 | 5.274 | 5.297 | 5.213 | 5.222 | 2,977,085 | -0.05(-0.86%) |
Aug 02, 2004 | 5.179 | 5.280 | 5.179 | 5.267 | 3,422,897 | +0.03(+0.52%) |
Jul 30, 2004 | 5.224 | 5.250 | 5.168 | 5.240 | 3,334,980 | -0.00(-0.05%) |
Jul 29, 2004 | 5.275 | 5.295 | 5.203 | 5.243 | 2,405,625 | -0.01(-0.23%) |
Jul 28, 2004 | 5.305 | 5.311 | 5.211 | 5.255 | 3,235,707 | -0.07(-1.36%) |
Jul 27, 2004 | 5.207 | 5.345 | 5.207 | 5.327 | 4,397,675 | +0.12(+2.39%) |
Jul 26, 2004 | 5.187 | 5.232 | 5.164 | 5.203 | 3,544,149 | +0.03(+0.55%) |
Jul 23, 2004 | 5.183 | 5.214 | 5.129 | 5.174 | 3,195,778 | -0.04(-0.68%) |
Jul 22, 2004 | 5.118 | 5.226 | 5.043 | 5.210 | 6,354,925 | -0.03(-0.57%) |
Jul 21, 2004 | 5.383 | 5.385 | 5.233 | 5.240 | 6,062,235 | -0.12(-2.19%) |
Jul 20, 2004 | 5.325 | 5.396 | 5.314 | 5.357 | 6,453,465 | +0.02(+0.41%) |
Jul 19, 2004 | 5.289 | 5.341 | 5.250 | 5.335 | 4,581,934 | +0.08(+1.53%) |
Jul 16, 2004 | 5.320 | 5.325 | 5.236 | 5.255 | 4,221,475 | -0.05(-1.03%) |
Jul 15, 2004 | 5.232 | 5.327 | 5.214 | 5.310 | 8,639,298 | +0.13(+2.50%) |
Jul 14, 2004 | 5.090 | 5.310 | 5.079 | 5.180 | 12,001,753 | +0.13(+2.54%) |
Jul 13, 2004 | 5.009 | 5.067 | 4.996 | 5.052 | 3,215,926 | +0.04(+0.84%) |
Jul 12, 2004 | 4.916 | 5.031 | 4.880 | 5.009 | 3,433,154 | +0.09(+1.89%) |
Jul 09, 2004 | 4.904 | 4.945 | 4.904 | 4.916 | 2,244,811 | +0.01(+0.25%) |
Jul 08, 2004 | 4.926 | 4.937 | 4.884 | 4.904 | 3,001,995 | -0.05(-0.94%) |
Jul 07, 2004 | 4.893 | 4.970 | 4.880 | 4.951 | 4,118,539 | +0.05(+1.09%) |
Jul 06, 2004 | 4.966 | 4.966 | 4.886 | 4.897 | 4,403,170 | -0.10(-2.02%) |
Jul 02, 2004 | 5.056 | 5.076 | 4.978 | 4.998 | 2,806,380 | -0.06(-1.13%) |
Jul 01, 2004 | 5.064 | 5.117 | 4.992 | 5.056 | 5,473,558 | -0.02(-0.48%) |
Jun 30, 2004 | 5.078 | 5.110 | 4.975 | 5.080 | 4,622,962 | -0.00(-0.03%) |
Jun 29, 2004 | 5.071 | 5.105 | 5.064 | 5.082 | 2,453,247 | +0.01(+0.11%) |
Jun 28, 2004 | 5.136 | 5.179 | 5.076 | 5.076 | 2,510,393 | -0.06(-1.14%) |
Jun 25, 2004 | 5.138 | 5.155 | 5.118 | 5.135 | 4,029,157 | -0.00(-0.08%) |
Jun 24, 2004 | 5.084 | 5.161 | 5.084 | 5.139 | 4,663,624 | +0.03(+0.64%) |
Jun 23, 2004 | 5.105 | 5.113 | 5.060 | 5.106 | 3,294,318 | -0.01(-0.11%) |
Jun 22, 2004 | 5.091 | 5.139 | 5.054 | 5.112 | 3,637,927 | +0.00(+0.05%) |
Jun 21, 2004 | 5.170 | 5.188 | 5.109 | 5.109 | 2,287,304 | -0.08(-1.50%) |
Jun 18, 2004 | 5.132 | 5.194 | 5.098 | 5.187 | 3,720,715 | +0.03(+0.58%) |
Jun 17, 2004 | 5.159 | 5.226 | 5.101 | 5.157 | 3,375,275 | +0.02(+0.32%) |
Jun 16, 2004 | 5.102 | 5.153 | 5.080 | 5.140 | 2,270,087 | +0.04(+0.75%) |
Jun 15, 2004 | 5.071 | 5.112 | 5.037 | 5.102 | 3,007,489 | +0.07(+1.36%) |
Jun 14, 2004 | 5.078 | 5.082 | 5.031 | 5.034 | 3,134,603 | -0.08(-1.52%) |
Jun 10, 2004 | 5.135 | 5.154 | 5.108 | 5.112 | 2,357,637 | -0.02(-0.48%) |
Jun 09, 2004 | 5.166 | 5.228 | 5.106 | 5.136 | 2,556,183 | -0.05(-1.00%) |
Jun 08, 2004 | 5.027 | 5.214 | 5.027 | 5.188 | 5,840,977 | +0.14(+2.70%) |
Jun 07, 2004 | 5.063 | 5.069 | 5.023 | 5.052 | 2,520,283 | -0.01(-0.16%) |
Jun 04, 2004 | 5.078 | 5.101 | 5.043 | 5.060 | 2,315,510 | +0.00(+0.08%) |
Jun 03, 2004 | 5.057 | 5.094 | 5.032 | 5.056 | 2,524,679 | -0.01(-0.19%) |
Jun 02, 2004 | 5.060 | 5.105 | 5.023 | 5.065 | 2,808,211 | +0.01(+0.11%) |
Jun 01, 2004 | 5.071 | 5.129 | 4.975 | 5.060 | 4,852,279 | -0.06(-1.15%) |
May 28, 2004 | 4.978 | 5.147 | 4.967 | 5.118 | 4,976,095 | +0.13(+2.66%) |
May 27, 2004 | 5.022 | 5.052 | 4.970 | 4.986 | 3,225,450 | -0.04(-0.73%) |
May 26, 2004 | 4.986 | 5.071 | 4.986 | 5.023 | 2,172,279 | +0.01(+0.19%) |
May 25, 2004 | 4.970 | 5.017 | 4.915 | 5.013 | 5,052,290 | +0.03(+0.60%) |
May 24, 2004 | 5.011 | 5.045 | 4.949 | 4.983 | 5,125,920 | +0.02(+0.38%) |
May 21, 2004 | 4.886 | 4.964 | 4.856 | 4.964 | 4,762,164 | +0.09(+1.82%) |
May 20, 2004 | 4.968 | 4.968 | 4.783 | 4.876 | 5,661,847 | -0.07(-1.33%) |
May 19, 2004 | 5.026 | 5.076 | 4.930 | 4.941 | 6,818,320 | -0.06(-1.15%) |
May 18, 2004 | 4.934 | 5.005 | 4.930 | 4.998 | 2,830,190 | +0.05(+1.05%) |
May 17, 2004 | 4.923 | 4.981 | 4.821 | 4.946 | 3,988,862 | -0.01(-0.22%) |
May 14, 2004 | 4.918 | 5.022 | 4.918 | 4.957 | 5,946,477 | +0.00(+0.06%) |
May 13, 2004 | 5.050 | 5.063 | 4.914 | 4.955 | 7,211,748 | -0.14(-2.71%) |
May 12, 2004 | 5.117 | 5.131 | 4.968 | 5.093 | 3,808,266 | -0.06(-1.14%) |
May 11, 2004 | 5.123 | 5.185 | 5.095 | 5.151 | 2,957,670 | +0.03(+0.51%) |
May 10, 2004 | 5.099 | 5.198 | 5.075 | 5.125 | 4,455,554 | -0.03(-0.56%) |
May 07, 2004 | 5.237 | 5.284 | 5.154 | 5.154 | 2,891,732 | -0.14(-2.71%) |
May 06, 2004 | 5.282 | 5.323 | 5.255 | 5.297 | 2,956,205 | -0.04(-0.74%) |
May 05, 2004 | 5.260 | 5.345 | 5.254 | 5.337 | 3,511,546 | +0.05(+0.88%) |
May 04, 2004 | 5.325 | 5.366 | 5.269 | 5.290 | 5,158,156 | -0.07(-1.30%) |
May 03, 2004 | 5.265 | 5.376 | 5.162 | 5.360 | 6,386,428 | +0.07(+1.24%) |
Apr 30, 2004 | 5.285 | 5.322 | 5.214 | 5.295 | 3,994,723 | +0.02(+0.36%) |
Apr 29, 2004 | 5.300 | 5.386 | 5.230 | 5.275 | 4,913,821 | -0.00(-0.03%) |
Apr 28, 2004 | 5.289 | 5.386 | 5.265 | 5.277 | 6,064,066 | -0.02(-0.34%) |
Apr 27, 2004 | 5.295 | 5.427 | 5.269 | 5.295 | 6,261,147 | -0.02(-0.39%) |
Apr 26, 2004 | 5.333 | 5.338 | 5.232 | 5.315 | 4,120,737 | -0.02(-0.28%) |
Apr 23, 2004 | 5.391 | 5.391 | 5.258 | 5.330 | 4,324,411 | -0.06(-1.14%) |
Apr 22, 2004 | 4.996 | 5.482 | 4.996 | 5.391 | 15,313,655 | +0.46(+9.42%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.874 | 4.927 | 7,462,311 | -0.07(-1.39%) |
Apr 20, 2004 | 5.185 | 5.241 | 4.990 | 4.997 | 5,976,149 | -0.16(-3.05%) |
Apr 19, 2004 | 5.199 | 5.218 | 5.128 | 5.154 | 3,413,372 | -0.09(-1.64%) |
Apr 16, 2004 | 5.153 | 5.297 | 5.129 | 5.240 | 3,128,741 | +0.12(+2.37%) |
Apr 15, 2004 | 5.161 | 5.161 | 5.053 | 5.118 | 3,786,653 | -0.04(-0.82%) |
Apr 14, 2004 | 5.176 | 5.177 | 5.056 | 5.161 | 5,642,798 | -0.05(-0.94%) |
Apr 13, 2004 | 5.371 | 5.385 | 5.202 | 5.210 | 4,635,417 | -0.13(-2.43%) |
Apr 12, 2004 | 5.278 | 5.375 | 5.278 | 5.340 | 3,073,427 | +0.01(+0.23%) |
Apr 08, 2004 | 5.327 | 5.348 | 5.285 | 5.327 | 3,492,498 | +0.03(+0.64%) |
Apr 07, 2004 | 5.323 | 5.327 | 5.259 | 5.293 | 2,393,537 | -0.03(-0.59%) |
Apr 06, 2004 | 5.351 | 5.386 | 5.307 | 5.325 | 4,128,063 | -0.07(-1.22%) |
Apr 05, 2004 | 5.215 | 5.390 | 5.210 | 5.390 | 5,741,338 | +0.14(+2.57%) |
Apr 02, 2004 | 5.188 | 5.315 | 5.188 | 5.255 | 4,387,418 | +0.06(+1.18%) |
Apr 01, 2004 | 5.185 | 5.194 | 5.124 | 5.194 | 6,889,752 | +0.01(+0.16%) |
Mar 31, 2004 | 5.275 | 5.275 | 5.183 | 5.185 | 3,892,886 | -0.09(-1.71%) |
Mar 30, 2004 | 5.159 | 5.288 | 5.154 | 5.275 | 4,726,265 | +0.09(+1.74%) |
Mar 29, 2004 | 5.147 | 5.225 | 5.125 | 5.185 | 2,608,567 | +0.07(+1.41%) |
Mar 26, 2004 | 5.110 | 5.169 | 5.109 | 5.113 | 3,964,318 | +0.00(+0.05%) |
Mar 25, 2004 | 5.112 | 5.139 | 5.046 | 5.110 | 5,788,593 | +0.06(+1.27%) |
Mar 24, 2004 | 5.038 | 5.084 | 5.012 | 5.046 | 5,289,299 | -0.03(-0.51%) |
Mar 23, 2004 | 5.008 | 5.102 | 5.007 | 5.072 | 3,137,899 | +0.08(+1.50%) |
Mar 22, 2004 | 5.004 | 5.047 | 4.982 | 4.997 | 4,069,818 | -0.07(-1.32%) |
Mar 19, 2004 | 5.064 | 5.103 | 5.026 | 5.064 | 3,214,827 | -0.02(-0.48%) |
Mar 18, 2004 | 5.153 | 5.172 | 5.056 | 5.088 | 5,953,438 | -0.05(-1.04%) |
Mar 17, 2004 | 5.027 | 5.189 | 5.027 | 5.142 | 4,335,034 | +0.10(+2.06%) |
Mar 16, 2004 | 5.050 | 5.068 | 5.012 | 5.038 | 7,528,249 | -0.02(-0.35%) |
Mar 15, 2004 | 5.050 | 5.133 | 5.047 | 5.056 | 4,153,339 | -0.02(-0.38%) |
Mar 12, 2004 | 5.091 | 5.109 | 5.050 | 5.075 | 5,083,060 | -0.01(-0.11%) |
Mar 11, 2004 | 5.043 | 5.196 | 5.043 | 5.080 | 6,669,594 | +0.01(+0.27%) |
Mar 10, 2004 | 5.200 | 5.207 | 5.050 | 5.067 | 5,041,300 | -0.13(-2.55%) |
Mar 09, 2004 | 5.146 | 5.240 | 5.125 | 5.199 | 5,536,931 | +0.03(+0.50%) |
Mar 08, 2004 | 5.191 | 5.211 | 5.147 | 5.173 | 3,397,621 | -0.05(-0.99%) |
Mar 05, 2004 | 5.200 | 5.326 | 5.198 | 5.225 | 5,337,653 | +0.02(+0.47%) |
Mar 04, 2004 | 5.112 | 5.241 | 5.112 | 5.200 | 5,547,555 | +0.08(+1.46%) |
Mar 03, 2004 | 5.064 | 5.125 | 5.060 | 5.125 | 3,037,528 | +0.05(+1.02%) |
Mar 02, 2004 | 5.084 | 5.135 | 5.030 | 5.073 | 4,865,833 | -0.01(-0.21%) |