Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.690 | 4.768 | 4.558 | 4.738 | 299,976 | +0.05(+1.16%) |
Apr 28, 2005 | 4.828 | 4.828 | 4.642 | 4.684 | 279,047 | -0.14(-2.87%) |
Apr 27, 2005 | 4.714 | 4.871 | 4.696 | 4.822 | 256,624 | +0.07(+1.39%) |
Apr 26, 2005 | 4.786 | 4.865 | 4.720 | 4.756 | 207,956 | -0.06(-1.25%) |
Apr 25, 2005 | 4.810 | 4.889 | 4.744 | 4.816 | 610,582 | +0.03(+0.63%) |
Apr 22, 2005 | 4.744 | 4.816 | 4.678 | 4.786 | 999,754 | +0.07(+1.40%) |
Apr 21, 2005 | 4.642 | 4.859 | 4.642 | 4.720 | 1,097,089 | -0.04(-0.76%) |
Apr 20, 2005 | 5.105 | 5.111 | 4.756 | 4.756 | 1,357,035 | -0.40(-7.82%) |
Apr 19, 2005 | 5.238 | 5.274 | 5.099 | 5.160 | 680,012 | +0.04(+0.82%) |
Apr 18, 2005 | 4.985 | 5.178 | 4.985 | 5.117 | 665,561 | +0.13(+2.66%) |
Apr 15, 2005 | 5.105 | 5.196 | 4.985 | 4.985 | 726,354 | -0.11(-2.24%) |
Apr 14, 2005 | 5.280 | 5.310 | 5.099 | 5.099 | 233,702 | -0.20(-3.75%) |
Apr 13, 2005 | 5.406 | 5.418 | 5.262 | 5.298 | 249,149 | -0.10(-1.90%) |
Apr 12, 2005 | 5.310 | 5.485 | 5.238 | 5.400 | 336,518 | +0.04(+0.67%) |
Apr 11, 2005 | 5.376 | 5.388 | 5.304 | 5.364 | 365,253 | +0.00(+0.00%) |
Apr 08, 2005 | 5.370 | 5.394 | 5.298 | 5.364 | 220,082 | +0.02(+0.45%) |
Apr 07, 2005 | 5.310 | 5.358 | 5.238 | 5.340 | 199,153 | +0.04(+0.68%) |
Apr 06, 2005 | 5.406 | 5.412 | 5.298 | 5.304 | 330,870 | -0.08(-1.45%) |
Apr 05, 2005 | 5.256 | 5.388 | 5.238 | 5.382 | 224,400 | +0.17(+3.35%) |
Apr 04, 2005 | 5.208 | 5.250 | 5.172 | 5.208 | 589,155 | -0.01(-0.23%) |
Apr 01, 2005 | 5.328 | 5.406 | 5.208 | 5.220 | 272,569 | -0.12(-2.25%) |
Mar 31, 2005 | 5.334 | 5.346 | 5.190 | 5.340 | 438,171 | -0.03(-0.56%) |
Mar 30, 2005 | 5.352 | 5.467 | 5.226 | 5.370 | 493,316 | +0.04(+0.68%) |
Mar 29, 2005 | 5.298 | 5.346 | 5.268 | 5.334 | 481,689 | +0.05(+1.03%) |
Mar 28, 2005 | 5.202 | 5.310 | 5.178 | 5.280 | 435,513 | +0.10(+1.98%) |
Mar 24, 2005 | 5.220 | 5.244 | 5.166 | 5.178 | 426,544 | +0.02(+0.47%) |
Mar 23, 2005 | 5.057 | 5.226 | 4.997 | 5.154 | 1,297,239 | +0.12(+2.39%) |
Mar 22, 2005 | 5.148 | 5.160 | 5.027 | 5.033 | 781,167 | -0.08(-1.65%) |
Mar 21, 2005 | 5.105 | 5.117 | 4.997 | 5.117 | 266,257 | +0.03(+0.59%) |
Mar 18, 2005 | 5.087 | 5.105 | 4.991 | 5.087 | 576,200 | +0.00(+0.00%) |
Mar 17, 2005 | 5.081 | 5.117 | 5.009 | 5.087 | 453,618 | +0.00(+0.00%) |
Mar 16, 2005 | 5.081 | 5.117 | 4.967 | 5.087 | 385,351 | +0.01(+0.12%) |
Mar 15, 2005 | 5.178 | 5.220 | 5.009 | 5.081 | 198,157 | -0.05(-1.06%) |
Mar 14, 2005 | 5.148 | 5.202 | 5.099 | 5.135 | 157,960 | +0.02(+0.35%) |
Mar 11, 2005 | 5.166 | 5.185 | 5.087 | 5.117 | 457,771 | +0.06(+1.19%) |
Mar 10, 2005 | 5.238 | 5.238 | 5.033 | 5.057 | 372,063 | -0.14(-2.67%) |
Mar 09, 2005 | 5.202 | 5.268 | 5.184 | 5.196 | 1,141,271 | -0.01(-0.23%) |
Mar 08, 2005 | 5.286 | 5.370 | 5.178 | 5.208 | 485,343 | -0.12(-2.26%) |
Mar 07, 2005 | 5.388 | 5.412 | 5.310 | 5.328 | 406,944 | -0.07(-1.23%) |
Mar 04, 2005 | 5.268 | 5.418 | 5.238 | 5.394 | 1,025,666 | +0.16(+2.99%) |
Mar 03, 2005 | 5.141 | 5.250 | 5.087 | 5.238 | 1,581,934 | +0.09(+1.75%) |
Mar 02, 2005 | 5.099 | 5.184 | 4.997 | 5.148 | 636,660 | +0.05(+0.94%) |
Mar 01, 2005 | 4.961 | 5.123 | 4.877 | 5.099 | 852,590 | +0.16(+3.29%) |
Feb 28, 2005 | 4.750 | 4.967 | 4.738 | 4.937 | 705,259 | +0.20(+4.19%) |
Feb 25, 2005 | 4.792 | 4.907 | 4.690 | 4.738 | 758,743 | +0.02(+0.38%) |
Feb 24, 2005 | 4.708 | 4.840 | 4.642 | 4.720 | 727,517 | +0.01(+0.26%) |
Feb 23, 2005 | 4.786 | 4.907 | 4.684 | 4.708 | 849,932 | -0.08(-1.64%) |
Feb 22, 2005 | 5.063 | 5.063 | 4.684 | 4.786 | 700,941 | -0.28(-5.47%) |
Feb 18, 2005 | 5.027 | 5.135 | 5.009 | 5.063 | 567,895 | +0.07(+1.33%) |
Feb 17, 2005 | 4.925 | 5.178 | 4.901 | 4.997 | 1,155,057 | +0.23(+4.80%) |
Feb 16, 2005 | 4.708 | 4.768 | 4.666 | 4.768 | 429,035 | +0.06(+1.28%) |
Feb 15, 2005 | 4.756 | 4.756 | 4.684 | 4.708 | 322,233 | -0.10(-2.13%) |
Feb 14, 2005 | 4.666 | 4.810 | 4.666 | 4.810 | 233,204 | +0.10(+2.17%) |
Feb 11, 2005 | 4.666 | 4.720 | 4.612 | 4.708 | 412,591 | -0.02(-0.38%) |
Feb 10, 2005 | 4.714 | 4.798 | 4.636 | 4.726 | 366,914 | +0.02(+0.38%) |
Feb 09, 2005 | 4.792 | 4.816 | 4.708 | 4.708 | 330,870 | -0.08(-1.76%) |
Feb 08, 2005 | 4.762 | 4.913 | 4.750 | 4.792 | 641,975 | +0.04(+0.89%) |
Feb 07, 2005 | 4.840 | 4.840 | 4.708 | 4.750 | 344,158 | -0.07(-1.37%) |
Feb 04, 2005 | 4.696 | 4.949 | 4.684 | 4.816 | 537,831 | +0.23(+4.99%) |
Feb 03, 2005 | 4.666 | 4.678 | 4.545 | 4.588 | 301,637 | -0.10(-2.06%) |
Feb 02, 2005 | 4.786 | 4.786 | 4.666 | 4.684 | 675,195 | -0.13(-2.75%) |
Feb 01, 2005 | 4.816 | 4.816 | 4.720 | 4.816 | 336,518 | +0.00(+0.00%) |
Jan 31, 2005 | 4.762 | 4.822 | 4.684 | 4.816 | 480,692 | +0.08(+1.78%) |
Jan 28, 2005 | 4.491 | 4.732 | 4.491 | 4.732 | 419,568 | +0.20(+4.38%) |
Jan 27, 2005 | 4.533 | 4.588 | 4.497 | 4.533 | 219,583 | -0.02(-0.40%) |
Jan 26, 2005 | 4.582 | 4.588 | 4.497 | 4.551 | 180,550 | -0.04(-0.79%) |
Jan 25, 2005 | 4.473 | 4.594 | 4.377 | 4.588 | 207,126 | +0.11(+2.42%) |
Jan 24, 2005 | 4.545 | 4.548 | 4.461 | 4.479 | 213,770 | -0.06(-1.33%) |
Jan 21, 2005 | 4.594 | 4.636 | 4.515 | 4.539 | 301,803 | -0.06(-1.31%) |
Jan 20, 2005 | 4.648 | 4.654 | 4.515 | 4.600 | 334,691 | +0.00(+0.00%) |
Jan 19, 2005 | 4.642 | 4.678 | 4.533 | 4.600 | 336,185 | -0.04(-0.91%) |
Jan 18, 2005 | 4.768 | 4.825 | 4.642 | 4.642 | 379,704 | -0.17(-3.50%) |
Jan 14, 2005 | 4.768 | 4.822 | 4.732 | 4.810 | 195,665 | +0.07(+1.52%) |
Jan 13, 2005 | 4.654 | 4.768 | 4.648 | 4.738 | 242,671 | +0.05(+1.16%) |
Jan 12, 2005 | 4.726 | 4.726 | 4.588 | 4.684 | 363,426 | -0.07(-1.39%) |
Jan 11, 2005 | 4.786 | 4.816 | 4.738 | 4.750 | 300,806 | -0.07(-1.37%) |
Jan 10, 2005 | 4.738 | 4.883 | 4.720 | 4.816 | 398,639 | +0.08(+1.65%) |
Jan 07, 2005 | 4.798 | 4.834 | 4.696 | 4.738 | 545,803 | -0.06(-1.25%) |
Jan 06, 2005 | 4.666 | 4.828 | 4.666 | 4.798 | 538,329 | +0.13(+2.84%) |
Jan 05, 2005 | 4.889 | 4.937 | 4.624 | 4.666 | 600,782 | -0.26(-5.37%) |
Jan 04, 2005 | 4.949 | 5.015 | 4.871 | 4.931 | 650,612 | -0.08(-1.56%) |
Jan 03, 2005 | 5.057 | 5.148 | 4.967 | 5.009 | 592,810 | -0.02(-0.36%) |
Dec 31, 2004 | 5.117 | 5.154 | 5.027 | 5.027 | 210,614 | -0.09(-1.76%) |
Dec 30, 2004 | 5.021 | 5.135 | 4.997 | 5.117 | 160,452 | +0.09(+1.80%) |
Dec 29, 2004 | 5.045 | 5.111 | 4.997 | 5.027 | 308,779 | -0.04(-0.71%) |
Dec 28, 2004 | 5.033 | 5.063 | 4.967 | 5.063 | 425,713 | +0.10(+1.94%) |
Dec 27, 2004 | 4.931 | 5.045 | 4.913 | 4.967 | 391,995 | +0.07(+1.48%) |
Dec 23, 2004 | 4.768 | 4.919 | 4.768 | 4.895 | 641,477 | +0.14(+2.91%) |
Dec 22, 2004 | 4.756 | 4.804 | 4.678 | 4.756 | 283,034 | -0.02(-0.38%) |
Dec 21, 2004 | 4.744 | 4.816 | 4.720 | 4.774 | 443,818 | +0.03(+0.63%) |
Dec 20, 2004 | 4.822 | 4.840 | 4.744 | 4.744 | 1,665,648 | +0.04(+0.90%) |
Dec 17, 2004 | 4.636 | 4.834 | 4.630 | 4.702 | 1,377,963 | +0.10(+2.09%) |
Dec 16, 2004 | 4.612 | 4.678 | 4.558 | 4.606 | 432,689 | -0.05(-1.16%) |
Dec 15, 2004 | 4.738 | 4.786 | 4.618 | 4.660 | 425,713 | -0.08(-1.78%) |
Dec 14, 2004 | 4.648 | 4.744 | 4.539 | 4.744 | 318,911 | +0.05(+1.03%) |
Dec 13, 2004 | 4.786 | 4.786 | 4.582 | 4.696 | 198,323 | -0.03(-0.64%) |
Dec 10, 2004 | 4.684 | 4.786 | 4.660 | 4.726 | 227,058 | +0.00(+0.00%) |
Dec 09, 2004 | 4.558 | 4.834 | 4.527 | 4.726 | 506,936 | +0.16(+3.56%) |
Dec 08, 2004 | 4.576 | 4.678 | 4.551 | 4.564 | 272,071 | -0.05(-1.17%) |
Dec 07, 2004 | 4.666 | 4.786 | 4.582 | 4.618 | 393,324 | -0.05(-1.03%) |
Dec 06, 2004 | 4.654 | 4.816 | 4.636 | 4.666 | 365,751 | -0.07(-1.52%) |
Dec 03, 2004 | 4.895 | 4.925 | 4.636 | 4.738 | 417,574 | -0.16(-3.32%) |
Dec 02, 2004 | 4.877 | 4.967 | 4.877 | 4.901 | 264,596 | -0.01(-0.12%) |
Dec 01, 2004 | 4.997 | 5.039 | 4.895 | 4.907 | 583,342 | -0.03(-0.61%) |
Nov 30, 2004 | 4.937 | 4.955 | 4.822 | 4.937 | 391,663 | +0.03(+0.61%) |
Nov 29, 2004 | 5.015 | 5.027 | 4.834 | 4.907 | 476,374 | -0.06(-1.21%) |
Nov 26, 2004 | 4.979 | 5.015 | 4.883 | 4.967 | 66,938 | -0.01(-0.12%) |
Nov 24, 2004 | 4.967 | 5.015 | 4.937 | 4.973 | 210,614 | +0.03(+0.61%) |
Nov 23, 2004 | 4.985 | 5.081 | 4.877 | 4.943 | 305,955 | -0.05(-1.08%) |
Nov 22, 2004 | 4.955 | 4.997 | 4.907 | 4.997 | 373,392 | +0.01(+0.24%) |
Nov 19, 2004 | 4.985 | 5.021 | 4.901 | 4.985 | 486,007 | +0.00(+0.00%) |
Nov 18, 2004 | 4.997 | 5.027 | 4.913 | 4.985 | 186,031 | -0.04(-0.84%) |
Nov 17, 2004 | 5.009 | 5.105 | 4.967 | 5.027 | 325,389 | +0.03(+0.60%) |
Nov 16, 2004 | 5.057 | 5.057 | 4.943 | 4.997 | 352,795 | +0.00(+0.00%) |
Nov 15, 2004 | 4.967 | 5.003 | 4.907 | 4.997 | 212,607 | -0.01(-0.24%) |
Nov 12, 2004 | 4.967 | 5.021 | 4.828 | 5.009 | 257,122 | +0.02(+0.48%) |
Nov 11, 2004 | 5.003 | 5.045 | 4.967 | 4.985 | 226,726 | -0.02(-0.36%) |
Nov 10, 2004 | 5.015 | 5.057 | 5.003 | 5.003 | 192,177 | -0.02(-0.48%) |
Nov 09, 2004 | 4.985 | 5.075 | 4.967 | 5.027 | 182,045 | +0.10(+2.08%) |
Nov 08, 2004 | 4.997 | 5.039 | 4.889 | 4.925 | 462,421 | -0.11(-2.15%) |
Nov 05, 2004 | 5.160 | 5.160 | 5.015 | 5.033 | 388,673 | -0.01(-0.12%) |
Nov 04, 2004 | 4.853 | 5.117 | 4.792 | 5.039 | 552,780 | +0.19(+3.85%) |
Nov 03, 2004 | 4.937 | 4.937 | 4.720 | 4.853 | 334,524 | -0.07(-1.47%) |
Nov 02, 2004 | 4.937 | 4.949 | 4.871 | 4.925 | 214,933 | -0.01(-0.24%) |
Nov 01, 2004 | 4.889 | 4.955 | 4.846 | 4.937 | 355,785 | +0.09(+1.86%) |
Oct 29, 2004 | 4.780 | 4.895 | 4.726 | 4.846 | 570,220 | +0.01(+0.12%) |
Oct 28, 2004 | 4.708 | 4.840 | 4.654 | 4.840 | 520,556 | +0.07(+1.52%) |
Oct 27, 2004 | 4.714 | 4.798 | 4.624 | 4.768 | 538,661 | +0.09(+1.93%) |
Oct 26, 2004 | 4.509 | 4.696 | 4.449 | 4.678 | 281,539 | +0.17(+3.74%) |
Oct 25, 2004 | 4.497 | 4.509 | 4.455 | 4.509 | 261,939 | +0.07(+1.63%) |
Oct 22, 2004 | 4.533 | 4.564 | 4.371 | 4.437 | 299,810 | -0.09(-1.99%) |
Oct 21, 2004 | 4.359 | 4.558 | 4.329 | 4.527 | 285,193 | +0.17(+4.01%) |
Oct 20, 2004 | 4.263 | 4.377 | 4.250 | 4.353 | 430,530 | +0.05(+1.26%) |
Oct 19, 2004 | 4.455 | 4.503 | 4.293 | 4.299 | 418,903 | -0.16(-3.64%) |
Oct 18, 2004 | 4.515 | 4.515 | 4.377 | 4.461 | 271,407 | -0.05(-1.20%) |
Oct 15, 2004 | 4.485 | 4.527 | 4.479 | 4.515 | 272,901 | +0.04(+0.94%) |
Oct 14, 2004 | 4.545 | 4.545 | 4.395 | 4.473 | 482,519 | -0.04(-0.93%) |
Oct 13, 2004 | 4.545 | 4.636 | 4.497 | 4.515 | 397,310 | -0.01(-0.27%) |
Oct 12, 2004 | 4.576 | 4.594 | 4.515 | 4.527 | 363,094 | -0.08(-1.70%) |
Oct 11, 2004 | 4.576 | 4.654 | 4.564 | 4.606 | 345,487 | +0.03(+0.66%) |
Oct 08, 2004 | 4.738 | 4.780 | 4.515 | 4.576 | 393,656 | -0.21(-4.40%) |
Oct 07, 2004 | 4.859 | 4.859 | 4.774 | 4.786 | 174,238 | -0.12(-2.45%) |
Oct 06, 2004 | 4.720 | 4.907 | 4.720 | 4.907 | 367,911 | +0.19(+4.09%) |
Oct 05, 2004 | 4.744 | 4.756 | 4.660 | 4.714 | 378,375 | +0.01(+0.26%) |
Oct 04, 2004 | 4.786 | 4.810 | 4.702 | 4.702 | 389,337 | -0.02(-0.51%) |
Oct 01, 2004 | 4.576 | 4.756 | 4.576 | 4.726 | 413,422 | +0.14(+3.15%) |
Sep 30, 2004 | 4.545 | 4.636 | 4.545 | 4.582 | 366,083 | -0.01(-0.13%) |
Sep 29, 2004 | 4.582 | 4.636 | 4.558 | 4.588 | 288,349 | +0.01(+0.13%) |
Sep 28, 2004 | 4.636 | 4.642 | 4.551 | 4.582 | 406,944 | -0.02(-0.39%) |
Sep 27, 2004 | 4.648 | 4.648 | 4.407 | 4.600 | 440,662 | -0.02(-0.52%) |
Sep 24, 2004 | 4.545 | 4.654 | 4.545 | 4.624 | 186,530 | +0.05(+1.05%) |
Sep 23, 2004 | 4.594 | 4.666 | 4.545 | 4.576 | 237,688 | +0.00(+0.00%) |
Sep 22, 2004 | 4.726 | 4.726 | 4.551 | 4.576 | 205,631 | -0.20(-4.16%) |
Sep 21, 2004 | 4.768 | 4.786 | 4.696 | 4.774 | 92,351 | +0.01(+0.13%) |
Sep 20, 2004 | 4.859 | 4.865 | 4.720 | 4.768 | 88,032 | -0.08(-1.74%) |
Sep 17, 2004 | 4.937 | 4.937 | 4.762 | 4.853 | 210,780 | -0.01(-0.12%) |
Sep 16, 2004 | 4.756 | 4.859 | 4.732 | 4.859 | 154,638 | +0.13(+2.80%) |
Sep 15, 2004 | 4.877 | 4.877 | 4.582 | 4.726 | 436,011 | -0.20(-4.03%) |
Sep 14, 2004 | 4.967 | 4.967 | 4.834 | 4.925 | 184,869 | +0.03(+0.61%) |
Sep 13, 2004 | 4.840 | 4.937 | 4.816 | 4.895 | 160,286 | +0.14(+2.91%) |
Sep 10, 2004 | 4.865 | 4.877 | 4.690 | 4.756 | 176,231 | -0.16(-3.30%) |
Sep 09, 2004 | 4.732 | 4.919 | 4.732 | 4.919 | 195,499 | +0.19(+3.94%) |
Sep 08, 2004 | 4.810 | 4.889 | 4.732 | 4.732 | 82,551 | -0.14(-2.84%) |
Sep 07, 2004 | 4.877 | 4.955 | 4.840 | 4.871 | 146,500 | +0.05(+1.00%) |
Sep 03, 2004 | 4.816 | 4.925 | 4.726 | 4.822 | 135,371 | -0.04(-0.87%) |
Sep 02, 2004 | 4.846 | 4.871 | 4.774 | 4.865 | 157,794 | +0.07(+1.38%) |
Sep 01, 2004 | 4.907 | 4.997 | 4.780 | 4.798 | 212,773 | -0.08(-1.61%) |
Aug 31, 2004 | 4.877 | 4.967 | 4.792 | 4.877 | 151,316 | -0.04(-0.86%) |
Aug 30, 2004 | 4.967 | 5.009 | 4.804 | 4.919 | 258,783 | -0.11(-2.16%) |
Aug 27, 2004 | 4.967 | 5.045 | 4.955 | 5.027 | 174,072 | +0.06(+1.21%) |
Aug 26, 2004 | 4.967 | 5.111 | 4.889 | 4.967 | 326,386 | -0.04(-0.84%) |
Aug 25, 2004 | 4.985 | 5.039 | 4.877 | 5.009 | 314,094 | +0.01(+0.24%) |
Aug 24, 2004 | 4.925 | 5.015 | 4.925 | 4.997 | 209,119 | +0.13(+2.72%) |
Aug 23, 2004 | 5.021 | 5.027 | 4.859 | 4.865 | 270,742 | -0.12(-2.42%) |
Aug 20, 2004 | 4.985 | 5.033 | 4.919 | 4.985 | 225,563 | +0.06(+1.22%) |
Aug 19, 2004 | 5.021 | 5.045 | 4.895 | 4.925 | 360,436 | -0.16(-3.08%) |
Aug 18, 2004 | 4.865 | 5.105 | 4.810 | 5.081 | 339,507 | +0.16(+3.30%) |
Aug 17, 2004 | 5.021 | 5.021 | 4.853 | 4.919 | 285,027 | -0.05(-0.97%) |
Aug 16, 2004 | 4.816 | 4.967 | 4.768 | 4.967 | 265,261 | +0.16(+3.25%) |
Aug 13, 2004 | 4.828 | 4.889 | 4.732 | 4.810 | 265,427 | -0.02(-0.50%) |
Aug 12, 2004 | 4.750 | 4.883 | 4.726 | 4.834 | 222,739 | +0.08(+1.77%) |
Aug 11, 2004 | 4.756 | 4.816 | 4.678 | 4.750 | 330,040 | -0.04(-0.88%) |
Aug 10, 2004 | 4.678 | 4.834 | 4.678 | 4.792 | 328,877 | +0.11(+2.45%) |
Aug 09, 2004 | 4.865 | 4.865 | 4.654 | 4.678 | 358,775 | -0.19(-3.84%) |
Aug 06, 2004 | 4.696 | 4.889 | 4.570 | 4.865 | 1,154,559 | +0.40(+9.04%) |
Aug 05, 2004 | 4.455 | 4.648 | 4.395 | 4.461 | 1,183,959 | +0.13(+3.06%) |
Aug 04, 2004 | 4.576 | 4.576 | 4.184 | 4.329 | 449,466 | -0.07(-1.64%) |
Aug 03, 2004 | 4.341 | 4.455 | 4.293 | 4.401 | 378,375 | +0.07(+1.53%) |
Aug 02, 2004 | 4.214 | 4.365 | 4.184 | 4.335 | 664,399 | +0.08(+1.84%) |
Jul 30, 2004 | 4.136 | 4.287 | 4.136 | 4.256 | 569,057 | +0.13(+3.21%) |
Jul 29, 2004 | 4.214 | 4.238 | 4.124 | 4.124 | 424,717 | -0.06(-1.44%) |
Jul 28, 2004 | 4.269 | 4.269 | 4.148 | 4.184 | 323,562 | -0.08(-1.97%) |
Jul 27, 2004 | 4.425 | 4.467 | 4.226 | 4.269 | 436,510 | -0.16(-3.54%) |
Jul 26, 2004 | 4.401 | 4.431 | 4.335 | 4.425 | 216,594 | +0.02(+0.55%) |
Jul 23, 2004 | 4.570 | 4.606 | 4.335 | 4.401 | 274,064 | -0.20(-4.44%) |
Jul 22, 2004 | 4.515 | 4.648 | 4.425 | 4.606 | 293,166 | +0.10(+2.27%) |
Jul 21, 2004 | 4.582 | 4.591 | 4.461 | 4.503 | 351,301 | -0.04(-0.80%) |
Jul 20, 2004 | 4.491 | 4.594 | 4.425 | 4.539 | 334,857 | +0.00(+0.00%) |
Jul 19, 2004 | 4.485 | 4.551 | 4.425 | 4.539 | 194,835 | +0.02(+0.53%) |
Jul 16, 2004 | 4.648 | 4.648 | 4.443 | 4.515 | 250,478 | -0.10(-2.22%) |
Jul 15, 2004 | 4.588 | 4.732 | 4.582 | 4.618 | 688,649 | +0.03(+0.66%) |
Jul 14, 2004 | 4.648 | 4.648 | 4.521 | 4.588 | 304,128 | -0.11(-2.31%) |
Jul 13, 2004 | 4.696 | 4.720 | 4.606 | 4.696 | 617,891 | +0.05(+1.17%) |
Jul 12, 2004 | 4.545 | 4.696 | 4.503 | 4.642 | 751,767 | +0.19(+4.19%) |
Jul 09, 2004 | 4.293 | 4.497 | 4.250 | 4.455 | 535,837 | +0.16(+3.79%) |
Jul 08, 2004 | 4.335 | 4.401 | 4.293 | 4.293 | 326,219 | -0.10(-2.33%) |
Jul 07, 2004 | 4.485 | 4.515 | 4.359 | 4.395 | 345,155 | -0.08(-1.88%) |
Jul 06, 2004 | 4.527 | 4.551 | 4.431 | 4.479 | 428,537 | -0.08(-1.85%) |
Jul 02, 2004 | 4.594 | 4.618 | 4.515 | 4.564 | 241,509 | -0.01(-0.26%) |
Jul 01, 2004 | 4.666 | 4.666 | 4.558 | 4.576 | 283,698 | -0.05(-1.04%) |
Jun 30, 2004 | 4.708 | 4.714 | 4.570 | 4.624 | 397,476 | -0.08(-1.79%) |
Jun 29, 2004 | 4.672 | 4.708 | 4.509 | 4.708 | 687,320 | +0.04(+0.77%) |
Jun 28, 2004 | 4.545 | 4.690 | 4.533 | 4.672 | 793,790 | +0.16(+3.47%) |
Jun 25, 2004 | 4.756 | 4.816 | 4.443 | 4.515 | 4,204,484 | -0.29(-6.13%) |
Jun 24, 2004 | 4.859 | 4.877 | 4.780 | 4.810 | 457,272 | -0.02(-0.50%) |
Jun 23, 2004 | 4.816 | 4.859 | 4.792 | 4.834 | 899,098 | +0.02(+0.37%) |
Jun 22, 2004 | 4.834 | 4.859 | 4.750 | 4.816 | 612,077 | +0.00(+0.00%) |
Jun 21, 2004 | 4.786 | 4.840 | 4.780 | 4.816 | 352,463 | +0.03(+0.63%) |
Jun 18, 2004 | 4.816 | 4.816 | 4.756 | 4.786 | 432,025 | -0.03(-0.62%) |
Jun 17, 2004 | 4.786 | 4.822 | 4.744 | 4.816 | 445,479 | +0.00(+0.00%) |
Jun 16, 2004 | 4.816 | 4.834 | 4.768 | 4.816 | 633,504 | -0.01(-0.25%) |
Jun 15, 2004 | 4.889 | 4.895 | 4.804 | 4.828 | 932,816 | -0.02(-0.37%) |
Jun 14, 2004 | 5.057 | 5.057 | 4.846 | 4.846 | 548,627 | -0.20(-4.05%) |
Jun 10, 2004 | 5.027 | 5.093 | 4.955 | 5.051 | 477,869 | -0.03(-0.59%) |
Jun 09, 2004 | 5.093 | 5.190 | 5.063 | 5.081 | 404,286 | -0.01(-0.12%) |
Jun 08, 2004 | 5.238 | 5.244 | 5.063 | 5.087 | 372,894 | -0.11(-2.09%) |
Jun 07, 2004 | 5.208 | 5.328 | 5.057 | 5.196 | 880,328 | +0.29(+5.89%) |
Jun 04, 2004 | 4.883 | 4.907 | 4.834 | 4.907 | 709,910 | +0.11(+2.39%) |
Jun 03, 2004 | 4.816 | 4.828 | 4.732 | 4.792 | 461,425 | -0.02(-0.50%) |
Jun 02, 2004 | 4.816 | 4.877 | 4.756 | 4.816 | 768,045 | +0.00(+0.00%) |
Jun 01, 2004 | 4.901 | 4.967 | 4.786 | 4.816 | 381,697 | -0.06(-1.23%) |
May 28, 2004 | 4.937 | 4.937 | 4.804 | 4.877 | 771,201 | +0.01(+0.25%) |
May 27, 2004 | 4.907 | 4.907 | 4.840 | 4.865 | 277,386 | -0.01(-0.12%) |
May 26, 2004 | 4.816 | 4.919 | 4.756 | 4.871 | 849,766 | +0.05(+1.13%) |
May 25, 2004 | 4.756 | 4.834 | 4.720 | 4.816 | 711,903 | +0.01(+0.13%) |
May 24, 2004 | 4.804 | 4.822 | 4.762 | 4.810 | 257,122 | +0.05(+1.14%) |
May 21, 2004 | 4.804 | 4.810 | 4.660 | 4.756 | 88,032 | -0.05(-1.00%) |
May 20, 2004 | 4.810 | 4.822 | 4.720 | 4.804 | 116,768 | +0.02(+0.38%) |
May 19, 2004 | 4.720 | 4.979 | 4.696 | 4.786 | 708,083 | +0.04(+0.76%) |
May 18, 2004 | 4.696 | 4.756 | 4.654 | 4.750 | 112,117 | +0.01(+0.13%) |
May 17, 2004 | 4.696 | 4.756 | 4.624 | 4.744 | 226,560 | +0.02(+0.38%) |
May 14, 2004 | 4.816 | 4.816 | 4.696 | 4.726 | 276,556 | -0.12(-2.48%) |
May 13, 2004 | 4.840 | 4.871 | 4.708 | 4.846 | 140,852 | -0.04(-0.86%) |
May 12, 2004 | 4.907 | 4.925 | 4.816 | 4.889 | 916,040 | +0.00(+0.00%) |
May 11, 2004 | 4.901 | 4.925 | 4.816 | 4.889 | 362,761 | +0.06(+1.25%) |
May 10, 2004 | 5.039 | 5.039 | 4.816 | 4.828 | 1,225,982 | -0.23(-4.64%) |
May 07, 2004 | 5.135 | 5.154 | 4.997 | 5.063 | 277,718 | -0.16(-3.00%) |
May 06, 2004 | 5.376 | 5.418 | 5.178 | 5.220 | 488,001 | -0.16(-2.91%) |
May 05, 2004 | 5.394 | 5.455 | 5.364 | 5.376 | 103,480 | -0.02(-0.33%) |
May 04, 2004 | 5.388 | 5.461 | 5.334 | 5.394 | 320,904 | -0.02(-0.44%) |