Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.248 | 5.373 | 5.231 | 5.307 | 12,389,108 | +0.08(+1.55%) |
Apr 28, 2005 | 5.270 | 5.324 | 5.208 | 5.226 | 19,044,808 | -0.16(-2.94%) |
Apr 27, 2005 | 5.498 | 5.498 | 5.299 | 5.384 | 12,589,625 | -0.07(-1.32%) |
Apr 26, 2005 | 5.607 | 5.640 | 5.442 | 5.456 | 12,727,838 | -0.07(-1.26%) |
Apr 25, 2005 | 5.684 | 5.850 | 5.498 | 5.526 | 12,179,376 | +0.06(+1.15%) |
Apr 22, 2005 | 5.419 | 5.502 | 5.368 | 5.463 | 11,020,145 | +0.08(+1.52%) |
Apr 21, 2005 | 5.253 | 5.381 | 5.226 | 5.381 | 9,736,305 | +0.13(+2.43%) |
Apr 20, 2005 | 5.310 | 5.352 | 5.226 | 5.253 | 12,613,758 | -0.00(-0.09%) |
Apr 19, 2005 | 5.160 | 5.270 | 5.151 | 5.258 | 11,902,073 | +0.14(+2.74%) |
Apr 18, 2005 | 4.991 | 5.128 | 4.956 | 5.118 | 12,300,915 | +0.10(+2.07%) |
Apr 15, 2005 | 5.242 | 5.251 | 4.997 | 5.014 | 16,369,190 | -0.21(-4.01%) |
Apr 14, 2005 | 5.257 | 5.318 | 5.218 | 5.224 | 17,598,622 | +0.02(+0.46%) |
Apr 13, 2005 | 5.333 | 5.390 | 5.182 | 5.200 | 13,772,988 | -0.17(-3.22%) |
Apr 12, 2005 | 5.527 | 5.535 | 5.319 | 5.373 | 14,073,984 | -0.15(-2.78%) |
Apr 11, 2005 | 5.441 | 5.527 | 5.414 | 5.527 | 9,180,383 | +0.09(+1.57%) |
Apr 08, 2005 | 5.545 | 5.560 | 5.432 | 5.441 | 9,542,368 | -0.08(-1.36%) |
Apr 07, 2005 | 5.567 | 5.582 | 5.444 | 5.517 | 10,468,612 | +0.00(+0.04%) |
Apr 06, 2005 | 5.453 | 5.525 | 5.401 | 5.514 | 9,579,664 | +0.08(+1.38%) |
Apr 05, 2005 | 5.498 | 5.545 | 5.408 | 5.439 | 10,778,822 | -0.06(-1.08%) |
Apr 04, 2005 | 5.589 | 5.600 | 5.441 | 5.498 | 10,831,036 | +0.00(+0.00%) |
Apr 01, 2005 | 5.424 | 5.514 | 5.401 | 5.498 | 11,479,976 | +0.15(+2.83%) |
Mar 31, 2005 | 5.299 | 5.355 | 5.257 | 5.347 | 10,841,566 | +0.13(+2.42%) |
Mar 30, 2005 | 5.130 | 5.231 | 5.037 | 5.220 | 12,877,897 | +0.09(+1.73%) |
Mar 29, 2005 | 5.192 | 5.265 | 5.118 | 5.131 | 9,404,156 | -0.04(-0.81%) |
Mar 28, 2005 | 5.203 | 5.217 | 5.142 | 5.174 | 8,319,516 | -0.03(-0.55%) |
Mar 24, 2005 | 5.210 | 5.274 | 5.139 | 5.202 | 8,916,244 | +0.02(+0.40%) |
Mar 23, 2005 | 5.213 | 5.215 | 5.081 | 5.182 | 13,651,010 | -0.04(-0.76%) |
Mar 22, 2005 | 5.375 | 5.423 | 5.207 | 5.221 | 9,434,431 | -0.15(-2.78%) |
Mar 21, 2005 | 5.321 | 5.376 | 5.295 | 5.371 | 9,355,891 | +0.02(+0.40%) |
Mar 18, 2005 | 5.356 | 5.399 | 5.281 | 5.349 | 11,610,730 | +0.00(+0.09%) |
Mar 17, 2005 | 5.293 | 5.350 | 5.245 | 5.344 | 10,529,162 | +0.12(+2.27%) |
Mar 16, 2005 | 5.175 | 5.314 | 5.145 | 5.226 | 9,475,237 | +0.02(+0.46%) |
Mar 15, 2005 | 5.308 | 5.329 | 5.202 | 5.202 | 9,430,482 | -0.07(-1.34%) |
Mar 14, 2005 | 5.288 | 5.300 | 5.141 | 5.273 | 10,499,764 | +0.04(+0.74%) |
Mar 11, 2005 | 5.194 | 5.315 | 5.169 | 5.234 | 10,112,330 | +0.03(+0.50%) |
Mar 10, 2005 | 5.321 | 5.322 | 5.138 | 5.208 | 12,914,315 | -0.12(-2.33%) |
Mar 09, 2005 | 5.548 | 5.562 | 5.317 | 5.332 | 16,011,592 | -0.19(-3.37%) |
Mar 08, 2005 | 5.552 | 5.588 | 5.517 | 5.518 | 10,982,850 | -0.03(-0.62%) |
Mar 07, 2005 | 5.558 | 5.604 | 5.495 | 5.552 | 12,849,816 | -0.00(-0.08%) |
Mar 04, 2005 | 5.447 | 5.595 | 5.342 | 5.556 | 14,814,189 | +0.09(+1.58%) |
Mar 03, 2005 | 5.458 | 5.619 | 5.444 | 5.470 | 13,484,716 | +0.13(+2.35%) |
Mar 02, 2005 | 5.310 | 5.378 | 5.280 | 5.344 | 10,925,371 | +0.01(+0.21%) |
Mar 01, 2005 | 5.356 | 5.387 | 5.257 | 5.333 | 11,280,336 | -0.06(-1.14%) |
Feb 28, 2005 | 5.356 | 5.424 | 5.185 | 5.395 | 19,229,530 | +0.08(+1.52%) |
Feb 25, 2005 | 5.208 | 5.388 | 5.195 | 5.314 | 13,259,627 | +0.16(+3.19%) |
Feb 24, 2005 | 5.099 | 5.151 | 5.052 | 5.150 | 8,545,922 | +0.10(+2.06%) |
Feb 23, 2005 | 5.022 | 5.066 | 5.009 | 5.046 | 10,605,069 | +0.03(+0.50%) |
Feb 22, 2005 | 5.154 | 5.165 | 5.017 | 5.021 | 8,173,406 | -0.05(-1.06%) |
Feb 18, 2005 | 5.008 | 5.122 | 4.986 | 5.074 | 10,759,516 | +0.12(+2.41%) |
Feb 17, 2005 | 5.014 | 5.044 | 4.948 | 4.955 | 9,414,248 | -0.05(-0.91%) |
Feb 16, 2005 | 4.908 | 5.003 | 4.876 | 5.000 | 11,100,002 | +0.10(+2.07%) |
Feb 15, 2005 | 4.868 | 4.906 | 4.843 | 4.899 | 7,802,207 | +0.08(+1.66%) |
Feb 14, 2005 | 4.852 | 4.866 | 4.798 | 4.819 | 6,735,557 | -0.05(-0.94%) |
Feb 11, 2005 | 4.841 | 4.906 | 4.799 | 4.865 | 7,208,551 | +0.05(+1.04%) |
Feb 10, 2005 | 4.723 | 4.818 | 4.696 | 4.815 | 7,750,870 | +0.13(+2.72%) |
Feb 09, 2005 | 4.646 | 4.762 | 4.615 | 4.687 | 11,768,687 | +0.05(+1.06%) |
Feb 08, 2005 | 4.599 | 4.647 | 4.576 | 4.638 | 6,242,379 | +0.04(+0.87%) |
Feb 07, 2005 | 4.627 | 4.640 | 4.574 | 4.598 | 6,840,862 | -0.02(-0.37%) |
Feb 04, 2005 | 4.637 | 4.641 | 4.570 | 4.615 | 7,286,652 | -0.01(-0.22%) |
Feb 03, 2005 | 4.558 | 4.644 | 4.517 | 4.625 | 13,821,253 | +0.07(+1.47%) |
Feb 02, 2005 | 4.473 | 4.571 | 4.456 | 4.558 | 14,951,963 | +0.09(+2.09%) |
Feb 01, 2005 | 4.433 | 4.468 | 4.432 | 4.465 | 11,514,639 | +0.05(+1.16%) |
Jan 31, 2005 | 4.353 | 4.435 | 4.339 | 4.413 | 10,923,177 | +0.04(+0.96%) |
Jan 28, 2005 | 4.432 | 4.432 | 4.339 | 4.371 | 10,127,687 | -0.06(-1.36%) |
Jan 27, 2005 | 4.317 | 4.534 | 4.317 | 4.432 | 11,387,835 | -0.06(-1.29%) |
Jan 26, 2005 | 4.507 | 4.513 | 4.441 | 4.490 | 9,766,141 | +0.03(+0.59%) |
Jan 25, 2005 | 4.456 | 4.474 | 4.418 | 4.464 | 13,105,619 | +0.07(+1.56%) |
Jan 24, 2005 | 4.387 | 4.420 | 4.382 | 4.395 | 6,927,738 | +0.06(+1.34%) |
Jan 21, 2005 | 4.327 | 4.379 | 4.326 | 4.337 | 7,293,233 | +0.04(+0.85%) |
Jan 20, 2005 | 4.337 | 4.342 | 4.268 | 4.301 | 9,716,560 | -0.08(-1.85%) |
Jan 19, 2005 | 4.417 | 4.433 | 4.375 | 4.382 | 7,378,355 | -0.04(-0.80%) |
Jan 18, 2005 | 4.408 | 4.419 | 4.369 | 4.417 | 8,068,540 | +0.05(+1.20%) |
Jan 14, 2005 | 4.370 | 4.396 | 4.345 | 4.364 | 7,338,866 | +0.00(+0.00%) |
Jan 13, 2005 | 4.346 | 4.400 | 4.322 | 4.364 | 9,315,086 | +0.05(+1.06%) |
Jan 12, 2005 | 4.295 | 4.334 | 4.270 | 4.319 | 9,514,287 | +0.04(+0.96%) |
Jan 11, 2005 | 4.257 | 4.308 | 4.237 | 4.278 | 10,531,356 | +0.03(+0.72%) |
Jan 10, 2005 | 4.236 | 4.301 | 4.216 | 4.247 | 14,323,644 | +0.05(+1.25%) |
Jan 07, 2005 | 4.180 | 4.211 | 4.125 | 4.195 | 13,321,932 | +0.06(+1.46%) |
Jan 06, 2005 | 4.058 | 4.181 | 4.048 | 4.134 | 8,357,251 | +0.06(+1.54%) |
Jan 05, 2005 | 4.122 | 4.154 | 4.066 | 4.072 | 7,420,477 | -0.05(-1.22%) |
Jan 04, 2005 | 4.155 | 4.192 | 4.116 | 4.122 | 8,896,938 | -0.05(-1.12%) |
Jan 03, 2005 | 4.281 | 4.282 | 4.145 | 4.168 | 9,843,803 | -0.12(-2.74%) |
Dec 31, 2004 | 4.285 | 4.296 | 4.265 | 4.286 | 4,451,321 | +0.02(+0.48%) |
Dec 30, 2004 | 4.237 | 4.279 | 4.217 | 4.265 | 4,727,746 | +0.03(+0.70%) |
Dec 29, 2004 | 4.223 | 4.248 | 4.173 | 4.236 | 7,129,572 | +0.04(+0.95%) |
Dec 28, 2004 | 4.216 | 4.229 | 4.192 | 4.196 | 5,752,273 | -0.00(-0.05%) |
Dec 27, 2004 | 4.251 | 4.262 | 4.192 | 4.198 | 7,199,337 | -0.05(-1.21%) |
Dec 23, 2004 | 4.229 | 4.273 | 4.229 | 4.249 | 6,471,417 | +0.02(+0.51%) |
Dec 22, 2004 | 4.282 | 4.285 | 4.192 | 4.228 | 10,787,159 | -0.03(-0.80%) |
Dec 21, 2004 | 4.233 | 4.263 | 4.222 | 4.262 | 9,090,435 | +0.03(+0.78%) |
Dec 20, 2004 | 4.252 | 4.263 | 4.199 | 4.229 | 11,164,062 | -0.02(-0.56%) |
Dec 17, 2004 | 4.216 | 4.273 | 4.216 | 4.253 | 14,500,468 | +0.00(+0.08%) |
Dec 16, 2004 | 4.279 | 4.293 | 4.220 | 4.249 | 9,861,354 | -0.03(-0.69%) |
Dec 15, 2004 | 4.273 | 4.311 | 4.212 | 4.279 | 14,726,435 | +0.06(+1.43%) |
Dec 14, 2004 | 4.232 | 4.243 | 4.186 | 4.219 | 4,765,480 | +0.01(+0.27%) |
Dec 13, 2004 | 4.194 | 4.216 | 4.176 | 4.207 | 8,158,049 | +0.03(+0.68%) |
Dec 10, 2004 | 4.288 | 4.288 | 4.158 | 4.179 | 8,798,215 | -0.03(-0.78%) |
Dec 09, 2004 | 4.262 | 4.262 | 4.143 | 4.212 | 9,212,852 | +0.01(+0.16%) |
Dec 08, 2004 | 4.172 | 4.225 | 4.105 | 4.205 | 8,788,562 | +0.02(+0.44%) |
Dec 07, 2004 | 4.265 | 4.270 | 4.174 | 4.187 | 6,345,929 | -0.07(-1.58%) |
Dec 06, 2004 | 4.302 | 4.325 | 4.239 | 4.254 | 6,713,180 | -0.02(-0.48%) |
Dec 03, 2004 | 4.257 | 4.322 | 4.244 | 4.274 | 6,083,984 | +0.02(+0.43%) |
Dec 02, 2004 | 4.302 | 4.306 | 4.190 | 4.256 | 11,886,277 | -0.10(-2.23%) |
Dec 01, 2004 | 4.494 | 4.494 | 4.330 | 4.353 | 11,044,278 | -0.14(-3.14%) |
Nov 30, 2004 | 4.497 | 4.541 | 4.485 | 4.494 | 6,941,779 | -0.02(-0.48%) |
Nov 29, 2004 | 4.558 | 4.560 | 4.467 | 4.516 | 4,400,862 | -0.03(-0.55%) |
Nov 26, 2004 | 4.535 | 4.592 | 4.516 | 4.541 | 2,909,922 | +0.03(+0.68%) |
Nov 24, 2004 | 4.499 | 4.525 | 4.453 | 4.510 | 5,652,673 | +0.04(+0.89%) |
Nov 23, 2004 | 4.473 | 4.532 | 4.458 | 4.470 | 10,025,015 | +0.02(+0.46%) |
Nov 22, 2004 | 4.409 | 4.459 | 4.393 | 4.450 | 9,800,804 | +0.08(+1.80%) |
Nov 19, 2004 | 4.313 | 4.387 | 4.304 | 4.371 | 9,181,699 | +0.09(+2.21%) |
Nov 18, 2004 | 4.296 | 4.298 | 4.255 | 4.277 | 6,386,735 | +0.02(+0.37%) |
Nov 17, 2004 | 4.210 | 4.277 | 4.195 | 4.261 | 8,438,423 | +0.05(+1.22%) |
Nov 16, 2004 | 4.222 | 4.247 | 4.202 | 4.210 | 5,521,480 | +0.01(+0.30%) |
Nov 15, 2004 | 4.321 | 4.322 | 4.183 | 4.197 | 10,849,025 | -0.16(-3.61%) |
Nov 12, 2004 | 4.273 | 4.354 | 4.251 | 4.354 | 11,018,829 | +0.09(+2.11%) |
Nov 11, 2004 | 4.255 | 4.279 | 4.243 | 4.264 | 7,041,380 | +0.01(+0.21%) |
Nov 10, 2004 | 4.268 | 4.280 | 4.192 | 4.255 | 13,847,140 | -0.01(-0.27%) |
Nov 09, 2004 | 4.300 | 4.311 | 4.245 | 4.266 | 9,575,715 | -0.03(-0.74%) |
Nov 08, 2004 | 4.378 | 4.379 | 4.264 | 4.298 | 8,369,975 | -0.08(-1.82%) |
Nov 05, 2004 | 4.355 | 4.396 | 4.335 | 4.378 | 7,636,790 | +0.05(+1.05%) |
Nov 04, 2004 | 4.290 | 4.351 | 4.290 | 4.333 | 8,902,642 | +0.05(+1.25%) |
Nov 03, 2004 | 4.279 | 4.309 | 4.220 | 4.279 | 9,043,926 | +0.06(+1.35%) |
Nov 02, 2004 | 4.273 | 4.317 | 4.215 | 4.222 | 10,832,352 | -0.07(-1.54%) |
Nov 01, 2004 | 4.371 | 4.395 | 4.274 | 4.288 | 8,359,006 | -0.05(-1.26%) |
Oct 29, 2004 | 4.308 | 4.354 | 4.253 | 4.343 | 10,344,879 | +0.05(+1.19%) |
Oct 28, 2004 | 4.336 | 4.405 | 4.278 | 4.292 | 12,039,847 | -0.05(-1.05%) |
Oct 27, 2004 | 4.458 | 4.459 | 4.246 | 4.337 | 22,294,778 | -0.15(-3.25%) |
Oct 26, 2004 | 4.564 | 4.565 | 4.456 | 4.483 | 14,283,277 | -0.09(-2.02%) |
Oct 25, 2004 | 4.592 | 4.614 | 4.535 | 4.575 | 5,457,859 | -0.02(-0.37%) |
Oct 22, 2004 | 4.601 | 4.646 | 4.568 | 4.592 | 6,627,181 | +0.02(+0.42%) |
Oct 21, 2004 | 4.612 | 4.625 | 4.551 | 4.573 | 6,226,145 | -0.03(-0.57%) |
Oct 20, 2004 | 4.518 | 4.603 | 4.499 | 4.599 | 7,902,685 | +0.11(+2.36%) |
Oct 19, 2004 | 4.532 | 4.566 | 4.478 | 4.493 | 6,354,266 | -0.04(-0.83%) |
Oct 18, 2004 | 4.595 | 4.621 | 4.522 | 4.531 | 7,598,179 | -0.05(-1.09%) |
Oct 15, 2004 | 4.627 | 4.638 | 4.559 | 4.581 | 6,443,336 | -0.01(-0.12%) |
Oct 14, 2004 | 4.537 | 4.597 | 4.527 | 4.587 | 6,479,315 | +0.11(+2.39%) |
Oct 13, 2004 | 4.606 | 4.607 | 4.395 | 4.480 | 11,503,670 | -0.15(-3.34%) |
Oct 12, 2004 | 4.672 | 4.701 | 4.619 | 4.635 | 5,121,761 | -0.04(-0.85%) |
Oct 11, 2004 | 4.726 | 4.729 | 4.645 | 4.674 | 3,568,515 | -0.03(-0.53%) |
Oct 08, 2004 | 4.718 | 4.750 | 4.649 | 4.699 | 6,917,646 | -0.00(-0.02%) |
Oct 07, 2004 | 4.809 | 4.854 | 4.671 | 4.701 | 9,307,188 | -0.10(-2.09%) |
Oct 06, 2004 | 4.769 | 4.801 | 4.745 | 4.801 | 7,587,648 | +0.06(+1.27%) |
Oct 05, 2004 | 4.752 | 4.795 | 4.695 | 4.741 | 12,401,832 | -0.01(-0.22%) |
Oct 04, 2004 | 4.782 | 4.782 | 4.734 | 4.751 | 6,293,277 | -0.03(-0.64%) |
Oct 01, 2004 | 4.706 | 4.783 | 4.698 | 4.782 | 6,301,613 | +0.08(+1.65%) |
Sep 30, 2004 | 4.653 | 4.728 | 4.651 | 4.704 | 8,895,183 | +0.05(+1.10%) |
Sep 29, 2004 | 4.733 | 4.741 | 4.614 | 4.653 | 10,027,648 | -0.08(-1.66%) |
Sep 28, 2004 | 4.668 | 4.741 | 4.640 | 4.731 | 8,710,022 | +0.12(+2.62%) |
Sep 27, 2004 | 4.627 | 4.666 | 4.575 | 4.611 | 7,410,824 | -0.01(-0.15%) |
Sep 24, 2004 | 4.570 | 4.653 | 4.547 | 4.617 | 11,681,372 | +0.11(+2.35%) |
Sep 23, 2004 | 4.531 | 4.542 | 4.474 | 4.511 | 6,239,308 | -0.05(-1.02%) |
Sep 22, 2004 | 4.573 | 4.573 | 4.508 | 4.558 | 7,850,471 | -0.01(-0.32%) |
Sep 21, 2004 | 4.444 | 4.590 | 4.435 | 4.573 | 8,141,376 | +0.14(+3.19%) |
Sep 20, 2004 | 4.410 | 4.444 | 4.405 | 4.432 | 7,853,104 | +0.02(+0.49%) |
Sep 17, 2004 | 4.360 | 4.423 | 4.353 | 4.410 | 7,464,354 | +0.07(+1.52%) |
Sep 16, 2004 | 4.347 | 4.347 | 4.309 | 4.344 | 5,316,136 | +0.01(+0.34%) |
Sep 15, 2004 | 4.342 | 4.352 | 4.308 | 4.329 | 8,770,133 | -0.01(-0.24%) |
Sep 14, 2004 | 4.328 | 4.350 | 4.295 | 4.339 | 9,849,946 | +0.04(+1.01%) |
Sep 13, 2004 | 4.280 | 4.318 | 4.280 | 4.296 | 9,730,162 | +0.03(+0.69%) |
Sep 10, 2004 | 4.296 | 4.304 | 4.252 | 4.266 | 8,031,683 | -0.02(-0.37%) |
Sep 09, 2004 | 4.216 | 4.295 | 4.213 | 4.282 | 10,598,049 | +0.07(+1.57%) |
Sep 08, 2004 | 4.216 | 4.227 | 4.198 | 4.216 | 9,939,455 | +0.00(+0.00%) |
Sep 07, 2004 | 4.205 | 4.221 | 4.159 | 4.216 | 9,694,183 | +0.01(+0.27%) |
Sep 03, 2004 | 4.222 | 4.223 | 4.157 | 4.205 | 7,335,794 | -0.02(-0.51%) |
Sep 02, 2004 | 4.239 | 4.239 | 4.205 | 4.227 | 8,721,430 | +0.05(+1.23%) |
Sep 01, 2004 | 4.133 | 4.175 | 4.114 | 4.175 | 8,313,812 | +0.04(+1.02%) |
Aug 31, 2004 | 4.045 | 4.133 | 4.037 | 4.133 | 8,054,938 | +0.10(+2.40%) |
Aug 30, 2004 | 4.074 | 4.082 | 4.015 | 4.036 | 6,197,186 | -0.02(-0.48%) |
Aug 27, 2004 | 4.040 | 4.067 | 4.028 | 4.056 | 5,260,851 | +0.03(+0.68%) |
Aug 26, 2004 | 3.978 | 4.040 | 3.947 | 4.028 | 10,375,592 | +0.05(+1.29%) |
Aug 25, 2004 | 3.937 | 3.980 | 3.922 | 3.977 | 11,981,490 | +0.07(+1.75%) |
Aug 24, 2004 | 3.873 | 3.909 | 3.823 | 3.909 | 13,974,383 | +0.04(+0.94%) |
Aug 23, 2004 | 3.934 | 3.941 | 3.869 | 3.872 | 9,957,883 | -0.05(-1.16%) |
Aug 20, 2004 | 3.943 | 3.970 | 3.906 | 3.918 | 11,538,333 | -0.01(-0.23%) |
Aug 19, 2004 | 3.954 | 3.959 | 3.914 | 3.927 | 7,086,573 | -0.01(-0.38%) |
Aug 18, 2004 | 3.943 | 3.961 | 3.879 | 3.942 | 10,900,361 | +0.02(+0.44%) |
Aug 17, 2004 | 4.034 | 4.042 | 3.922 | 3.925 | 9,225,576 | -0.13(-3.31%) |
Aug 16, 2004 | 4.011 | 4.124 | 3.977 | 4.059 | 8,764,429 | +0.05(+1.31%) |
Aug 13, 2004 | 3.959 | 4.020 | 3.946 | 4.007 | 6,954,503 | +0.06(+1.56%) |
Aug 12, 2004 | 3.975 | 3.988 | 3.937 | 3.945 | 7,992,633 | -0.03(-0.69%) |
Aug 11, 2004 | 4.029 | 4.062 | 3.957 | 3.972 | 11,107,899 | -0.08(-1.94%) |
Aug 10, 2004 | 4.124 | 4.124 | 4.040 | 4.051 | 5,885,221 | -0.04(-1.00%) |
Aug 09, 2004 | 4.036 | 4.124 | 4.024 | 4.092 | 5,849,680 | +0.08(+2.10%) |
Aug 06, 2004 | 4.080 | 4.089 | 4.008 | 4.008 | 6,220,880 | -0.07(-1.76%) |
Aug 05, 2004 | 4.188 | 4.205 | 4.077 | 4.080 | 11,329,917 | -0.09(-2.05%) |
Aug 04, 2004 | 4.294 | 4.294 | 4.153 | 4.165 | 12,955,121 | -0.13(-2.97%) |
Aug 03, 2004 | 4.300 | 4.335 | 4.284 | 4.293 | 7,230,489 | +0.00(+0.05%) |
Aug 02, 2004 | 4.295 | 4.313 | 4.221 | 4.290 | 7,385,814 | -0.00(-0.05%) |
Jul 30, 2004 | 4.279 | 4.306 | 4.261 | 4.293 | 6,515,733 | +0.03(+0.61%) |
Jul 29, 2004 | 4.233 | 4.276 | 4.204 | 4.266 | 7,025,584 | +0.06(+1.55%) |
Jul 28, 2004 | 4.194 | 4.228 | 4.159 | 4.202 | 7,160,725 | +0.01(+0.22%) |
Jul 27, 2004 | 3.988 | 4.228 | 3.988 | 4.192 | 13,788,784 | +0.03(+0.74%) |
Jul 26, 2004 | 4.239 | 4.244 | 4.143 | 4.162 | 5,662,326 | -0.04(-0.90%) |
Jul 23, 2004 | 4.244 | 4.244 | 4.166 | 4.199 | 5,363,962 | -0.03(-0.67%) |
Jul 22, 2004 | 4.239 | 4.277 | 4.205 | 4.228 | 9,626,173 | +0.02(+0.38%) |
Jul 21, 2004 | 4.282 | 4.317 | 4.206 | 4.212 | 12,209,212 | -0.07(-1.62%) |
Jul 20, 2004 | 4.277 | 4.281 | 4.233 | 4.281 | 4,575,054 | +0.02(+0.40%) |
Jul 19, 2004 | 4.285 | 4.304 | 4.240 | 4.264 | 5,114,741 | -0.02(-0.45%) |
Jul 16, 2004 | 4.285 | 4.290 | 4.266 | 4.284 | 5,421,880 | +0.04(+1.02%) |
Jul 15, 2004 | 4.211 | 4.266 | 4.200 | 4.240 | 5,174,852 | +0.03(+0.62%) |
Jul 14, 2004 | 4.108 | 4.216 | 4.108 | 4.214 | 8,515,647 | +0.05(+1.31%) |
Jul 13, 2004 | 4.182 | 4.183 | 4.141 | 4.159 | 6,816,729 | -0.02(-0.52%) |
Jul 12, 2004 | 4.239 | 4.239 | 4.162 | 4.181 | 7,135,276 | -0.05(-1.21%) |
Jul 09, 2004 | 4.262 | 4.290 | 4.232 | 4.232 | 8,426,138 | -0.02(-0.56%) |
Jul 08, 2004 | 4.330 | 4.330 | 4.188 | 4.256 | 12,198,681 | +0.03(+0.70%) |
Jul 07, 2004 | 4.182 | 4.237 | 4.122 | 4.227 | 19,402,406 | -0.08(-1.96%) |
Jul 06, 2004 | 4.338 | 4.424 | 4.303 | 4.311 | 9,216,801 | -0.02(-0.45%) |
Jul 02, 2004 | 4.285 | 4.350 | 4.255 | 4.330 | 6,313,460 | +0.06(+1.41%) |
Jul 01, 2004 | 4.293 | 4.323 | 4.247 | 4.270 | 9,688,479 | -0.04(-0.98%) |
Jun 30, 2004 | 4.245 | 4.315 | 4.221 | 4.312 | 8,253,701 | +0.10(+2.27%) |
Jun 29, 2004 | 4.182 | 4.233 | 4.179 | 4.216 | 10,149,626 | +0.00(+0.03%) |
Jun 28, 2004 | 4.274 | 4.279 | 4.197 | 4.215 | 6,988,288 | -0.05(-1.15%) |
Jun 25, 2004 | 4.262 | 4.293 | 4.243 | 4.264 | 9,662,591 | +0.02(+0.48%) |
Jun 24, 2004 | 4.274 | 4.274 | 4.206 | 4.244 | 9,075,956 | -0.03(-0.59%) |
Jun 23, 2004 | 4.195 | 4.273 | 4.164 | 4.269 | 7,871,093 | +0.11(+2.55%) |
Jun 22, 2004 | 4.189 | 4.189 | 4.119 | 4.163 | 15,760,616 | -0.03(-0.63%) |
Jun 21, 2004 | 4.228 | 4.228 | 4.160 | 4.189 | 11,479,976 | +0.01(+0.33%) |
Jun 18, 2004 | 4.153 | 4.188 | 4.146 | 4.175 | 12,106,540 | +0.03(+0.77%) |
Jun 17, 2004 | 4.068 | 4.158 | 4.057 | 4.143 | 13,880,048 | +0.10(+2.36%) |
Jun 16, 2004 | 3.987 | 4.056 | 3.987 | 4.048 | 8,474,841 | +0.08(+1.89%) |
Jun 15, 2004 | 3.930 | 3.983 | 3.922 | 3.972 | 8,251,068 | +0.08(+2.17%) |
Jun 14, 2004 | 3.903 | 3.917 | 3.877 | 3.888 | 8,635,431 | -0.04(-1.10%) |
Jun 10, 2004 | 3.909 | 3.931 | 3.886 | 3.931 | 5,703,570 | +0.07(+1.77%) |
Jun 09, 2004 | 3.897 | 3.905 | 3.859 | 3.863 | 8,572,248 | -0.03(-0.88%) |
Jun 08, 2004 | 3.928 | 3.978 | 3.882 | 3.897 | 12,468,964 | -0.01(-0.15%) |
Jun 07, 2004 | 3.806 | 3.909 | 3.789 | 3.903 | 6,490,284 | +0.12(+3.29%) |
Jun 04, 2004 | 3.841 | 3.846 | 3.772 | 3.779 | 8,263,793 | -0.05(-1.37%) |
Jun 03, 2004 | 3.925 | 3.925 | 3.824 | 3.831 | 10,459,836 | -0.08(-1.98%) |
Jun 02, 2004 | 3.918 | 3.974 | 3.897 | 3.909 | 16,266,956 | +0.01(+0.15%) |
Jun 01, 2004 | 3.836 | 3.903 | 3.836 | 3.903 | 13,470,675 | +0.10(+2.73%) |
May 28, 2004 | 3.783 | 3.812 | 3.757 | 3.799 | 7,647,321 | +0.04(+1.18%) |
May 27, 2004 | 3.837 | 3.845 | 3.734 | 3.755 | 11,357,560 | -0.08(-2.14%) |
May 26, 2004 | 3.836 | 3.855 | 3.805 | 3.837 | 7,631,525 | +0.02(+0.57%) |
May 25, 2004 | 3.739 | 3.815 | 3.732 | 3.815 | 6,339,786 | +0.08(+2.20%) |
May 24, 2004 | 3.706 | 3.746 | 3.673 | 3.733 | 8,515,647 | +0.03(+0.86%) |
May 21, 2004 | 3.740 | 3.740 | 3.667 | 3.701 | 4,768,551 | +0.00(+0.09%) |
May 20, 2004 | 3.685 | 3.721 | 3.673 | 3.698 | 5,462,247 | +0.03(+0.71%) |
May 19, 2004 | 3.737 | 3.758 | 3.647 | 3.672 | 8,972,406 | -0.06(-1.56%) |
May 18, 2004 | 3.789 | 3.789 | 3.713 | 3.730 | 5,857,139 | -0.04(-1.12%) |
May 17, 2004 | 3.805 | 3.851 | 3.767 | 3.772 | 8,492,392 | -0.06(-1.46%) |
May 14, 2004 | 3.795 | 3.859 | 3.767 | 3.828 | 9,016,283 | +0.05(+1.45%) |
May 13, 2004 | 3.862 | 3.874 | 3.749 | 3.773 | 11,347,468 | -0.09(-2.30%) |
May 12, 2004 | 3.840 | 3.886 | 3.792 | 3.862 | 6,212,104 | +0.02(+0.56%) |
May 11, 2004 | 3.722 | 3.851 | 3.721 | 3.840 | 8,272,129 | +0.12(+3.22%) |
May 10, 2004 | 3.814 | 3.814 | 3.689 | 3.721 | 6,928,616 | -0.12(-3.03%) |
May 07, 2004 | 3.936 | 3.949 | 3.828 | 3.837 | 4,802,775 | -0.12(-3.02%) |
May 06, 2004 | 3.937 | 3.971 | 3.892 | 3.957 | 7,999,653 | +0.02(+0.49%) |
May 05, 2004 | 3.897 | 3.943 | 3.863 | 3.937 | 7,414,334 | +0.03(+0.67%) |
May 04, 2004 | 3.873 | 3.931 | 3.852 | 3.911 | 7,423,548 | +0.07(+1.72%) |