Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.522 | 5.558 | 5.351 | 5.387 | 19,323,380 | -0.18(-3.29%) |
Feb 25, 2005 | 5.463 | 5.576 | 5.434 | 5.570 | 10,450,076 | +0.20(+3.74%) |
Feb 24, 2005 | 5.233 | 5.375 | 5.215 | 5.369 | 8,160,005 | +0.11(+2.13%) |
Feb 23, 2005 | 5.452 | 5.452 | 5.079 | 5.257 | 8,945,937 | +0.02(+0.45%) |
Feb 22, 2005 | 5.257 | 5.310 | 5.215 | 5.233 | 12,125,386 | -0.06(-1.23%) |
Feb 18, 2005 | 5.239 | 5.310 | 5.227 | 5.298 | 6,486,896 | +0.07(+1.36%) |
Feb 17, 2005 | 5.316 | 5.333 | 5.168 | 5.227 | 21,038,478 | -0.17(-3.17%) |
Feb 16, 2005 | 5.416 | 5.434 | 5.363 | 5.398 | 9,177,721 | -0.01(-0.22%) |
Feb 15, 2005 | 5.381 | 5.475 | 5.381 | 5.410 | 13,248,919 | +0.02(+0.44%) |
Feb 14, 2005 | 5.387 | 5.422 | 5.363 | 5.387 | 7,292,298 | -0.05(-0.87%) |
Feb 11, 2005 | 5.304 | 5.475 | 5.280 | 5.434 | 9,086,463 | +0.12(+2.34%) |
Feb 10, 2005 | 5.286 | 5.310 | 5.251 | 5.310 | 4,144,848 | +0.04(+0.67%) |
Feb 09, 2005 | 5.333 | 5.339 | 5.274 | 5.274 | 5,034,057 | -0.08(-1.43%) |
Feb 08, 2005 | 5.280 | 5.375 | 5.263 | 5.351 | 6,940,305 | +0.05(+0.89%) |
Feb 07, 2005 | 5.333 | 5.345 | 5.274 | 5.304 | 6,077,507 | -0.03(-0.55%) |
Feb 04, 2005 | 5.198 | 5.333 | 5.198 | 5.333 | 10,108,242 | +0.18(+3.44%) |
Feb 03, 2005 | 5.286 | 5.286 | 5.133 | 5.156 | 11,533,652 | -0.16(-3.00%) |
Feb 02, 2005 | 5.204 | 5.328 | 5.198 | 5.316 | 13,817,628 | +0.08(+1.58%) |
Feb 01, 2005 | 5.139 | 5.251 | 5.097 | 5.233 | 16,862,308 | +0.06(+1.26%) |
Jan 31, 2005 | 5.068 | 5.192 | 5.038 | 5.168 | 23,323,468 | +0.32(+6.58%) |
Jan 28, 2005 | 4.950 | 4.950 | 4.843 | 4.849 | 11,974,363 | +0.02(+0.49%) |
Jan 27, 2005 | 4.843 | 4.867 | 4.808 | 4.825 | 16,680,131 | +0.07(+1.49%) |
Jan 26, 2005 | 4.725 | 4.814 | 4.725 | 4.755 | 16,989,966 | +0.14(+3.07%) |
Jan 25, 2005 | 4.583 | 4.636 | 4.583 | 4.613 | 9,825,327 | +0.08(+1.69%) |
Jan 24, 2005 | 4.625 | 4.636 | 4.536 | 4.536 | 11,244,134 | -0.09(-1.92%) |
Jan 21, 2005 | 4.607 | 4.654 | 4.595 | 4.625 | 12,597,081 | -0.04(-0.89%) |
Jan 20, 2005 | 4.648 | 4.713 | 4.631 | 4.666 | 21,542,510 | -0.01(-0.13%) |
Jan 19, 2005 | 4.743 | 4.743 | 4.672 | 4.672 | 5,969,150 | -0.12(-2.47%) |
Jan 18, 2005 | 4.778 | 4.808 | 4.749 | 4.790 | 10,101,977 | +0.12(+2.53%) |
Jan 14, 2005 | 4.577 | 4.707 | 4.577 | 4.672 | 9,979,059 | +0.12(+2.73%) |
Jan 13, 2005 | 4.619 | 4.654 | 4.548 | 4.548 | 6,224,806 | -0.09(-2.04%) |
Jan 12, 2005 | 4.607 | 4.660 | 4.536 | 4.642 | 5,525,899 | +0.04(+0.77%) |
Jan 11, 2005 | 4.654 | 4.669 | 4.589 | 4.607 | 9,350,585 | -0.06(-1.39%) |
Jan 10, 2005 | 4.678 | 4.719 | 4.666 | 4.672 | 7,173,105 | +0.01(+0.25%) |
Jan 07, 2005 | 4.636 | 4.678 | 4.572 | 4.660 | 8,893,790 | +0.02(+0.51%) |
Jan 06, 2005 | 4.701 | 4.713 | 4.595 | 4.636 | 13,505,422 | -0.04(-0.88%) |
Jan 05, 2005 | 4.713 | 4.719 | 4.631 | 4.678 | 17,307,758 | -0.09(-1.98%) |
Jan 04, 2005 | 4.961 | 4.961 | 4.737 | 4.772 | 13,482,396 | -0.19(-3.81%) |
Jan 03, 2005 | 5.044 | 5.079 | 4.944 | 4.961 | 7,570,134 | -0.05(-1.06%) |
Dec 31, 2004 | 5.026 | 5.038 | 4.991 | 5.015 | 3,102,752 | +0.01(+0.24%) |
Dec 30, 2004 | 4.979 | 5.026 | 4.967 | 5.003 | 5,317,480 | +0.01(+0.24%) |
Dec 29, 2004 | 4.938 | 5.026 | 4.938 | 4.991 | 6,606,597 | +0.08(+1.68%) |
Dec 28, 2004 | 4.914 | 4.944 | 4.902 | 4.908 | 3,419,698 | +0.01(+0.12%) |
Dec 27, 2004 | 4.890 | 4.908 | 4.867 | 4.902 | 3,343,001 | -0.02(-0.36%) |
Dec 23, 2004 | 4.914 | 4.932 | 4.902 | 4.920 | 4,422,514 | +0.03(+0.60%) |
Dec 22, 2004 | 4.896 | 4.932 | 4.873 | 4.890 | 7,203,411 | +0.05(+0.98%) |
Dec 21, 2004 | 4.843 | 4.867 | 4.820 | 4.843 | 7,676,459 | +0.05(+1.11%) |
Dec 20, 2004 | 4.843 | 4.855 | 4.784 | 4.790 | 11,629,650 | -0.05(-1.10%) |
Dec 17, 2004 | 4.890 | 4.890 | 4.790 | 4.843 | 7,840,520 | +0.00(+0.00%) |
Dec 16, 2004 | 4.855 | 4.890 | 4.820 | 4.843 | 7,411,322 | +0.02(+0.49%) |
Dec 15, 2004 | 4.867 | 4.890 | 4.784 | 4.820 | 10,201,869 | +0.03(+0.62%) |
Dec 14, 2004 | 4.755 | 4.796 | 4.749 | 4.790 | 10,098,930 | +0.04(+0.75%) |
Dec 13, 2004 | 4.696 | 4.772 | 4.696 | 4.755 | 7,526,791 | +0.11(+2.29%) |
Dec 10, 2004 | 4.666 | 4.684 | 4.648 | 4.648 | 7,304,657 | -0.04(-0.76%) |
Dec 09, 2004 | 4.737 | 4.761 | 4.654 | 4.684 | 12,100,837 | -0.10(-2.10%) |
Dec 08, 2004 | 4.861 | 4.873 | 4.755 | 4.784 | 9,291,496 | -0.10(-2.06%) |
Dec 07, 2004 | 4.973 | 4.991 | 4.867 | 4.885 | 7,119,772 | -0.06(-1.19%) |
Dec 06, 2004 | 4.914 | 4.967 | 4.855 | 4.944 | 4,673,938 | +0.05(+1.09%) |
Dec 03, 2004 | 4.967 | 5.015 | 4.873 | 4.890 | 11,324,048 | -0.01(-0.24%) |
Dec 02, 2004 | 4.879 | 4.944 | 4.843 | 4.902 | 10,922,278 | +0.07(+1.47%) |
Dec 01, 2004 | 4.737 | 4.831 | 4.725 | 4.831 | 12,612,149 | +0.12(+2.63%) |
Nov 30, 2004 | 4.772 | 4.814 | 4.666 | 4.707 | 11,410,057 | -0.10(-2.09%) |
Nov 29, 2004 | 4.843 | 4.896 | 4.802 | 4.808 | 7,552,695 | -0.01(-0.12%) |
Nov 26, 2004 | 4.855 | 4.896 | 4.808 | 4.814 | 4,989,529 | -0.07(-1.45%) |
Nov 24, 2004 | 4.885 | 4.926 | 4.879 | 4.885 | 6,368,211 | +0.05(+1.10%) |
Nov 23, 2004 | 4.867 | 4.879 | 4.808 | 4.831 | 9,045,152 | -0.03(-0.61%) |
Nov 22, 2004 | 4.814 | 4.879 | 4.790 | 4.861 | 12,116,582 | -0.12(-2.49%) |
Nov 19, 2004 | 5.180 | 5.186 | 4.961 | 4.985 | 13,147,503 | -0.19(-3.76%) |
Nov 18, 2004 | 5.050 | 5.180 | 5.020 | 5.180 | 11,103,777 | +0.10(+1.98%) |
Nov 17, 2004 | 4.932 | 5.079 | 4.873 | 5.079 | 31,639,408 | +0.30(+6.17%) |
Nov 16, 2004 | 4.725 | 4.802 | 4.724 | 4.784 | 13,037,283 | -0.03(-0.61%) |
Nov 15, 2004 | 4.820 | 4.843 | 4.796 | 4.814 | 5,893,130 | -0.03(-0.61%) |
Nov 12, 2004 | 4.737 | 4.849 | 4.666 | 4.843 | 7,079,815 | +0.13(+2.76%) |
Nov 11, 2004 | 4.636 | 4.772 | 4.613 | 4.713 | 5,944,769 | +0.01(+0.13%) |
Nov 10, 2004 | 4.743 | 4.772 | 4.678 | 4.707 | 8,218,586 | -0.06(-1.36%) |
Nov 09, 2004 | 4.761 | 4.778 | 4.731 | 4.772 | 6,450,325 | -0.02(-0.37%) |
Nov 08, 2004 | 4.831 | 4.885 | 4.743 | 4.790 | 10,077,935 | -0.10(-2.05%) |
Nov 05, 2004 | 4.902 | 4.944 | 4.879 | 4.890 | 12,517,844 | +0.06(+1.35%) |
Nov 04, 2004 | 4.755 | 4.855 | 4.737 | 4.825 | 13,005,792 | +0.10(+2.13%) |
Nov 03, 2004 | 4.784 | 4.855 | 4.672 | 4.725 | 27,028,960 | +0.09(+2.04%) |
Nov 02, 2004 | 4.566 | 4.696 | 4.554 | 4.631 | 18,682,884 | +0.14(+3.02%) |
Nov 01, 2004 | 4.459 | 4.501 | 4.430 | 4.495 | 7,061,699 | +0.02(+0.53%) |
Oct 29, 2004 | 4.442 | 4.542 | 4.436 | 4.471 | 12,614,350 | +0.08(+1.75%) |
Oct 28, 2004 | 4.365 | 4.412 | 4.329 | 4.394 | 10,699,806 | +0.03(+0.68%) |
Oct 27, 2004 | 4.140 | 4.371 | 4.134 | 4.365 | 19,898,014 | +0.19(+4.53%) |
Oct 26, 2004 | 4.140 | 4.205 | 4.134 | 4.176 | 11,520,277 | -0.04(-0.84%) |
Oct 25, 2004 | 4.164 | 4.235 | 4.158 | 4.211 | 7,655,296 | +0.05(+1.28%) |
Oct 22, 2004 | 4.306 | 4.306 | 4.152 | 4.158 | 11,018,107 | -0.18(-4.09%) |
Oct 21, 2004 | 4.264 | 4.341 | 4.211 | 4.335 | 11,525,356 | +0.11(+2.66%) |
Oct 20, 2004 | 4.217 | 4.264 | 4.176 | 4.223 | 10,146,167 | -0.02(-0.42%) |
Oct 19, 2004 | 4.194 | 4.253 | 4.182 | 4.241 | 16,396,877 | +0.13(+3.16%) |
Oct 18, 2004 | 4.052 | 4.123 | 4.052 | 4.111 | 10,331,391 | +0.02(+0.43%) |
Oct 15, 2004 | 4.117 | 4.140 | 4.069 | 4.093 | 16,210,130 | +0.02(+0.58%) |
Oct 14, 2004 | 4.105 | 4.123 | 4.028 | 4.069 | 9,031,946 | -0.02(-0.43%) |
Oct 13, 2004 | 4.194 | 4.235 | 4.087 | 4.087 | 12,071,546 | +0.01(+0.29%) |
Oct 12, 2004 | 4.134 | 4.134 | 3.999 | 4.075 | 16,139,189 | -0.14(-3.36%) |
Oct 11, 2004 | 4.164 | 4.217 | 4.140 | 4.217 | 6,479,785 | +0.05(+1.28%) |
Oct 08, 2004 | 4.247 | 4.282 | 4.129 | 4.164 | 20,187,532 | -0.16(-3.69%) |
Oct 07, 2004 | 4.371 | 4.412 | 4.318 | 4.323 | 13,430,249 | -0.09(-2.01%) |
Oct 06, 2004 | 4.447 | 4.453 | 4.341 | 4.412 | 11,515,875 | -0.03(-0.66%) |
Oct 05, 2004 | 4.459 | 4.483 | 4.418 | 4.442 | 7,401,333 | -0.07(-1.57%) |
Oct 04, 2004 | 4.542 | 4.577 | 4.501 | 4.512 | 9,244,936 | +0.08(+1.87%) |
Oct 01, 2004 | 4.270 | 4.465 | 4.270 | 4.430 | 17,124,736 | +0.21(+5.04%) |
Sep 30, 2004 | 4.229 | 4.282 | 4.176 | 4.217 | 5,897,024 | -0.03(-0.70%) |
Sep 29, 2004 | 4.217 | 4.270 | 4.199 | 4.247 | 7,408,782 | +0.05(+1.27%) |
Sep 28, 2004 | 4.223 | 4.241 | 4.152 | 4.194 | 6,574,767 | -0.04(-0.84%) |
Sep 27, 2004 | 4.170 | 4.253 | 4.164 | 4.229 | 7,666,640 | -0.08(-1.78%) |
Sep 24, 2004 | 4.365 | 4.422 | 4.264 | 4.306 | 12,336,684 | -0.17(-3.70%) |
Sep 23, 2004 | 4.400 | 4.489 | 4.365 | 4.471 | 7,479,045 | +0.07(+1.61%) |
Sep 22, 2004 | 4.501 | 4.512 | 4.371 | 4.400 | 8,874,489 | -0.18(-3.87%) |
Sep 21, 2004 | 4.554 | 4.595 | 4.524 | 4.577 | 6,827,207 | +0.06(+1.44%) |
Sep 20, 2004 | 4.418 | 4.542 | 4.418 | 4.512 | 9,138,441 | +0.06(+1.33%) |
Sep 17, 2004 | 4.365 | 4.465 | 4.359 | 4.453 | 4,338,706 | +0.07(+1.62%) |
Sep 16, 2004 | 4.400 | 4.471 | 4.377 | 4.383 | 4,406,091 | +0.00(+0.00%) |
Sep 15, 2004 | 4.447 | 4.447 | 4.359 | 4.383 | 7,000,579 | -0.09(-2.11%) |
Sep 14, 2004 | 4.471 | 4.524 | 4.424 | 4.477 | 11,602,222 | -0.02(-0.52%) |
Sep 13, 2004 | 4.583 | 4.684 | 4.483 | 4.501 | 20,256,948 | -0.01(-0.13%) |
Sep 10, 2004 | 4.412 | 4.583 | 4.377 | 4.507 | 19,624,242 | +0.18(+4.09%) |
Sep 09, 2004 | 4.247 | 4.365 | 4.229 | 4.329 | 11,222,124 | +0.16(+3.82%) |
Sep 08, 2004 | 4.140 | 4.211 | 4.140 | 4.170 | 4,408,969 | -0.03(-0.70%) |
Sep 07, 2004 | 4.300 | 4.300 | 4.182 | 4.199 | 7,809,028 | +0.03(+0.71%) |
Sep 03, 2004 | 4.270 | 4.318 | 4.170 | 4.170 | 17,844,636 | -0.32(-7.23%) |
Sep 02, 2004 | 4.341 | 4.518 | 4.323 | 4.495 | 9,252,894 | +0.07(+1.60%) |
Sep 01, 2004 | 4.459 | 4.530 | 4.383 | 4.424 | 8,443,767 | -0.04(-0.79%) |
Aug 31, 2004 | 4.465 | 4.471 | 4.359 | 4.459 | 8,284,786 | -0.04(-0.79%) |
Aug 30, 2004 | 4.542 | 4.542 | 4.465 | 4.495 | 8,659,466 | -0.05(-1.04%) |
Aug 27, 2004 | 4.577 | 4.577 | 4.477 | 4.542 | 6,306,244 | -0.01(-0.13%) |
Aug 26, 2004 | 4.589 | 4.601 | 4.530 | 4.548 | 8,623,573 | +0.01(+0.26%) |
Aug 25, 2004 | 4.424 | 4.542 | 4.406 | 4.536 | 10,250,969 | +0.14(+3.23%) |
Aug 24, 2004 | 4.495 | 4.512 | 4.347 | 4.394 | 10,766,345 | -0.06(-1.46%) |
Aug 23, 2004 | 4.418 | 4.489 | 4.418 | 4.459 | 6,974,167 | +0.05(+1.07%) |
Aug 20, 2004 | 4.329 | 4.418 | 4.312 | 4.412 | 7,617,201 | +0.05(+1.08%) |
Aug 19, 2004 | 4.377 | 4.412 | 4.306 | 4.365 | 13,809,670 | +0.04(+0.82%) |
Aug 18, 2004 | 4.194 | 4.347 | 4.170 | 4.329 | 13,806,284 | +0.21(+5.01%) |
Aug 17, 2004 | 4.152 | 4.199 | 4.111 | 4.123 | 5,101,104 | +0.00(+0.00%) |
Aug 16, 2004 | 4.046 | 4.123 | 4.046 | 4.123 | 5,662,532 | +0.06(+1.60%) |
Aug 13, 2004 | 4.093 | 4.111 | 4.040 | 4.058 | 9,047,691 | +0.02(+0.44%) |
Aug 12, 2004 | 4.075 | 4.081 | 3.987 | 4.040 | 12,128,773 | -0.06(-1.44%) |
Aug 11, 2004 | 4.111 | 4.194 | 4.028 | 4.099 | 14,518,397 | -0.11(-2.53%) |
Aug 10, 2004 | 4.164 | 4.217 | 4.129 | 4.205 | 8,414,815 | +0.13(+3.19%) |
Aug 09, 2004 | 4.105 | 4.146 | 4.075 | 4.075 | 8,073,996 | +0.01(+0.29%) |
Aug 06, 2004 | 4.188 | 4.205 | 4.028 | 4.064 | 14,025,369 | -0.14(-3.37%) |
Aug 05, 2004 | 4.306 | 4.329 | 4.205 | 4.205 | 14,326,231 | +0.00(+0.00%) |
Aug 04, 2004 | 4.164 | 4.223 | 4.158 | 4.205 | 8,114,969 | +0.01(+0.28%) |
Aug 03, 2004 | 4.235 | 4.276 | 4.158 | 4.194 | 13,919,890 | -0.01(-0.14%) |
Aug 02, 2004 | 4.188 | 4.205 | 4.123 | 4.199 | 8,302,055 | -0.01(-0.14%) |
Jul 30, 2004 | 4.205 | 4.235 | 4.158 | 4.205 | 9,842,088 | +0.06(+1.57%) |
Jul 29, 2004 | 4.129 | 4.158 | 4.064 | 4.140 | 17,007,744 | +0.14(+3.54%) |
Jul 28, 2004 | 4.105 | 4.194 | 3.910 | 3.999 | 13,564,850 | -0.05(-1.17%) |
Jul 27, 2004 | 3.999 | 4.058 | 3.957 | 4.046 | 16,354,889 | +0.12(+3.16%) |
Jul 26, 2004 | 3.993 | 3.999 | 3.898 | 3.922 | 13,372,684 | -0.05(-1.19%) |
Jul 23, 2004 | 4.217 | 4.217 | 3.904 | 3.969 | 27,266,332 | -0.29(-6.80%) |
Jul 22, 2004 | 4.158 | 4.270 | 4.129 | 4.258 | 14,928,801 | +0.14(+3.29%) |
Jul 21, 2004 | 4.282 | 4.300 | 4.087 | 4.123 | 15,153,304 | -0.07(-1.69%) |
Jul 20, 2004 | 4.058 | 4.199 | 4.058 | 4.194 | 11,994,511 | +0.09(+2.16%) |
Jul 19, 2004 | 4.170 | 4.176 | 4.016 | 4.105 | 12,833,266 | -0.04(-0.86%) |
Jul 16, 2004 | 4.312 | 4.318 | 4.140 | 4.140 | 11,336,238 | -0.05(-1.27%) |
Jul 15, 2004 | 4.282 | 4.282 | 4.176 | 4.194 | 16,871,958 | -0.04(-0.84%) |
Jul 14, 2004 | 4.383 | 4.388 | 4.199 | 4.229 | 22,172,338 | -0.28(-6.16%) |
Jul 13, 2004 | 4.477 | 4.542 | 4.465 | 4.507 | 4,514,280 | +0.02(+0.53%) |
Jul 12, 2004 | 4.518 | 4.524 | 4.430 | 4.483 | 9,542,412 | -0.15(-3.31%) |
Jul 09, 2004 | 4.642 | 4.701 | 4.619 | 4.636 | 7,198,839 | +0.06(+1.29%) |
Jul 08, 2004 | 4.625 | 4.625 | 4.530 | 4.577 | 5,355,913 | -0.05(-1.15%) |
Jul 07, 2004 | 4.447 | 4.648 | 4.447 | 4.631 | 13,231,142 | +0.20(+4.53%) |
Jul 06, 2004 | 4.583 | 4.589 | 4.306 | 4.430 | 13,715,365 | -0.18(-3.97%) |
Jul 02, 2004 | 4.654 | 4.666 | 4.583 | 4.613 | 5,766,149 | -0.08(-1.76%) |
Jul 01, 2004 | 4.867 | 4.873 | 4.648 | 4.696 | 15,029,540 | -0.21(-4.33%) |
Jun 30, 2004 | 4.802 | 4.932 | 4.796 | 4.908 | 10,078,105 | +0.10(+2.09%) |
Jun 29, 2004 | 4.660 | 4.820 | 4.648 | 4.808 | 12,221,046 | +0.18(+3.96%) |
Jun 28, 2004 | 4.725 | 4.784 | 4.589 | 4.625 | 6,748,647 | -0.08(-1.76%) |
Jun 25, 2004 | 4.636 | 4.719 | 4.607 | 4.707 | 9,977,535 | +0.11(+2.31%) |
Jun 24, 2004 | 4.696 | 4.737 | 4.583 | 4.601 | 14,025,031 | -0.06(-1.39%) |
Jun 23, 2004 | 4.560 | 4.672 | 4.512 | 4.666 | 14,646,902 | +0.18(+3.95%) |
Jun 22, 2004 | 4.371 | 4.489 | 4.318 | 4.489 | 13,635,959 | +0.21(+4.83%) |
Jun 21, 2004 | 4.424 | 4.447 | 4.282 | 4.282 | 9,799,930 | -0.09(-2.03%) |
Jun 18, 2004 | 4.282 | 4.459 | 4.247 | 4.371 | 10,831,359 | +0.01(+0.27%) |
Jun 17, 2004 | 4.412 | 4.418 | 4.312 | 4.359 | 19,817,592 | -0.04(-0.94%) |
Jun 16, 2004 | 4.536 | 4.548 | 4.365 | 4.400 | 16,879,068 | -0.18(-3.87%) |
Jun 15, 2004 | 4.530 | 4.583 | 4.507 | 4.577 | 18,496,984 | +0.11(+2.38%) |
Jun 14, 2004 | 4.631 | 4.979 | 4.436 | 4.471 | 22,943,370 | -0.23(-4.96%) |
Jun 10, 2004 | 4.787 | 4.792 | 4.678 | 4.704 | 19,311,236 | -0.08(-1.73%) |
Jun 09, 2004 | 4.974 | 4.974 | 4.782 | 4.787 | 23,388,034 | -0.22(-4.35%) |
Jun 08, 2004 | 5.026 | 5.051 | 4.963 | 5.005 | 10,843,028 | -0.02(-0.31%) |
Jun 07, 2004 | 4.958 | 5.020 | 4.901 | 5.020 | 15,247,561 | +0.18(+3.75%) |
Jun 04, 2004 | 4.881 | 4.938 | 4.824 | 4.839 | 14,714,655 | +0.02(+0.43%) |
Jun 03, 2004 | 4.860 | 4.896 | 4.818 | 4.818 | 14,835,288 | -0.22(-4.32%) |
Jun 02, 2004 | 5.020 | 5.119 | 4.984 | 5.036 | 8,618,950 | -0.11(-2.21%) |
Jun 01, 2004 | 5.171 | 5.176 | 5.129 | 5.150 | 11,375,355 | -0.11(-2.07%) |
May 28, 2004 | 5.202 | 5.259 | 5.150 | 5.259 | 8,011,348 | +0.06(+1.10%) |
May 27, 2004 | 5.103 | 5.254 | 5.103 | 5.202 | 14,058,800 | +0.10(+2.03%) |
May 26, 2004 | 4.984 | 5.098 | 4.979 | 5.098 | 14,042,973 | +0.15(+2.93%) |
May 25, 2004 | 4.870 | 4.958 | 4.808 | 4.953 | 15,754,025 | +0.08(+1.70%) |
May 24, 2004 | 4.870 | 4.922 | 4.849 | 4.870 | 10,619,134 | +0.00(+0.00%) |
May 21, 2004 | 4.870 | 4.922 | 4.849 | 4.870 | 9,407,211 | +0.05(+1.08%) |
May 20, 2004 | 4.860 | 4.896 | 4.813 | 4.818 | 8,176,760 | -0.04(-0.75%) |
May 19, 2004 | 4.917 | 5.005 | 4.834 | 4.855 | 20,135,396 | +0.11(+2.29%) |
May 18, 2004 | 4.699 | 4.761 | 4.694 | 4.746 | 13,320,723 | +0.09(+2.00%) |
May 17, 2004 | 4.606 | 4.761 | 4.585 | 4.653 | 17,126,918 | -0.23(-4.67%) |
May 14, 2004 | 4.912 | 4.943 | 4.855 | 4.881 | 10,635,154 | -0.12(-2.48%) |
May 13, 2004 | 5.000 | 5.057 | 4.953 | 5.005 | 10,434,614 | -0.02(-0.31%) |
May 12, 2004 | 5.072 | 5.108 | 4.896 | 5.020 | 16,966,720 | -0.06(-1.12%) |
May 11, 2004 | 5.005 | 5.077 | 4.906 | 5.077 | 16,282,492 | +0.23(+4.70%) |
May 10, 2004 | 4.870 | 4.891 | 4.761 | 4.849 | 17,228,444 | -0.11(-2.19%) |
May 07, 2004 | 4.912 | 5.057 | 4.912 | 4.958 | 17,093,334 | +0.06(+1.27%) |
May 06, 2004 | 4.984 | 4.989 | 4.891 | 4.896 | 23,452,308 | -0.10(-2.07%) |
May 05, 2004 | 4.948 | 5.051 | 4.896 | 5.000 | 17,889,316 | -0.12(-2.33%) |
May 04, 2004 | 5.062 | 5.155 | 5.026 | 5.119 | 10,347,952 | +0.15(+2.92%) |
May 03, 2004 | 5.103 | 5.119 | 4.953 | 4.974 | 13,388,663 | +0.04(+0.73%) |
Apr 30, 2004 | 5.103 | 5.140 | 4.922 | 4.938 | 18,793,964 | -0.22(-4.32%) |
Apr 29, 2004 | 5.274 | 5.285 | 5.072 | 5.160 | 16,831,224 | -0.15(-2.83%) |
Apr 28, 2004 | 5.492 | 5.492 | 5.285 | 5.311 | 16,465,660 | -0.22(-3.94%) |
Apr 27, 2004 | 5.684 | 5.699 | 5.523 | 5.528 | 8,552,940 | -0.14(-2.47%) |
Apr 26, 2004 | 5.803 | 5.834 | 5.658 | 5.668 | 9,187,950 | -0.16(-2.76%) |
Apr 23, 2004 | 5.689 | 5.844 | 5.658 | 5.829 | 16,735,298 | +0.23(+4.07%) |
Apr 22, 2004 | 5.528 | 5.627 | 5.456 | 5.601 | 14,956,306 | +0.15(+2.66%) |
Apr 21, 2004 | 5.388 | 5.476 | 5.383 | 5.456 | 11,418,203 | +0.15(+2.73%) |
Apr 20, 2004 | 5.482 | 5.523 | 5.305 | 5.311 | 10,463,759 | -0.04(-0.77%) |
Apr 19, 2004 | 5.259 | 5.388 | 5.255 | 5.352 | 7,922,370 | +0.00(+0.00%) |
Apr 16, 2004 | 5.347 | 5.399 | 5.300 | 5.352 | 7,781,664 | -0.07(-1.34%) |
Apr 15, 2004 | 5.492 | 5.528 | 5.352 | 5.425 | 10,142,973 | -0.15(-2.60%) |
Apr 14, 2004 | 5.544 | 5.621 | 5.482 | 5.570 | 12,593,067 | +0.07(+1.32%) |
Apr 13, 2004 | 5.528 | 5.544 | 5.476 | 5.497 | 8,901,134 | -0.03(-0.47%) |
Apr 12, 2004 | 5.466 | 5.544 | 5.450 | 5.523 | 4,604,880 | +0.09(+1.72%) |
Apr 08, 2004 | 5.570 | 5.570 | 5.409 | 5.430 | 6,197,615 | -0.08(-1.41%) |
Apr 07, 2004 | 5.621 | 5.621 | 5.425 | 5.507 | 8,415,709 | -0.07(-1.21%) |
Apr 06, 2004 | 5.596 | 5.663 | 5.544 | 5.575 | 9,248,749 | -0.03(-0.55%) |
Apr 05, 2004 | 5.507 | 5.606 | 5.507 | 5.606 | 8,883,956 | +0.15(+2.75%) |
Apr 02, 2004 | 5.466 | 5.492 | 5.362 | 5.456 | 12,715,823 | +0.11(+2.03%) |
Apr 01, 2004 | 5.482 | 5.482 | 5.326 | 5.347 | 13,172,296 | -0.06(-1.15%) |
Mar 31, 2004 | 5.430 | 5.430 | 5.331 | 5.409 | 7,272,306 | -0.02(-0.29%) |
Mar 30, 2004 | 5.311 | 5.435 | 5.300 | 5.425 | 9,663,724 | +0.04(+0.77%) |
Mar 29, 2004 | 5.466 | 5.549 | 5.362 | 5.383 | 17,592,656 | +0.21(+4.11%) |
Mar 26, 2004 | 5.274 | 5.274 | 5.124 | 5.171 | 20,151,802 | -0.16(-2.92%) |
Mar 25, 2004 | 5.311 | 5.388 | 5.279 | 5.326 | 23,022,084 | +0.02(+0.29%) |
Mar 24, 2004 | 5.145 | 5.347 | 5.140 | 5.311 | 20,947,592 | +0.18(+3.54%) |
Mar 23, 2004 | 4.984 | 5.155 | 4.948 | 5.129 | 32,990,768 | +0.31(+6.45%) |
Mar 22, 2004 | 4.870 | 4.974 | 4.798 | 4.818 | 30,924,382 | -0.46(-8.64%) |
Mar 19, 2004 | 5.362 | 5.362 | 5.228 | 5.274 | 15,389,618 | -0.10(-1.93%) |
Mar 18, 2004 | 5.378 | 5.425 | 5.295 | 5.378 | 10,985,663 | +0.05(+0.97%) |
Mar 17, 2004 | 5.388 | 5.414 | 5.243 | 5.326 | 14,191,014 | +0.03(+0.59%) |
Mar 16, 2004 | 5.362 | 5.409 | 5.259 | 5.295 | 6,570,514 | -0.02(-0.29%) |
Mar 15, 2004 | 5.264 | 5.336 | 5.254 | 5.311 | 15,654,817 | -0.15(-2.75%) |
Mar 12, 2004 | 5.300 | 5.513 | 5.300 | 5.461 | 13,826,028 | +0.20(+3.74%) |
Mar 11, 2004 | 5.336 | 5.378 | 5.228 | 5.264 | 26,530,078 | -0.12(-2.31%) |
Mar 10, 2004 | 5.450 | 5.487 | 5.347 | 5.388 | 12,103,975 | -0.14(-2.53%) |
Mar 09, 2004 | 5.596 | 5.637 | 5.482 | 5.528 | 13,215,724 | -0.06(-1.02%) |
Mar 08, 2004 | 5.782 | 5.813 | 5.544 | 5.585 | 13,837,416 | -0.22(-3.75%) |
Mar 05, 2004 | 5.751 | 5.865 | 5.689 | 5.803 | 12,031,981 | -0.04(-0.62%) |
Mar 04, 2004 | 5.699 | 5.855 | 5.699 | 5.839 | 9,890,899 | +0.14(+2.45%) |
Mar 03, 2004 | 5.751 | 5.787 | 5.658 | 5.699 | 12,529,952 | -0.10(-1.79%) |
Mar 02, 2004 | 5.725 | 5.865 | 5.694 | 5.803 | 20,150,838 | +0.16(+2.85%) |