Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.206 | 6.236 | 6.198 | 6.206 | 1,062,388 | -0.02(-0.39%) |
Feb 25, 2005 | 6.170 | 6.243 | 6.170 | 6.231 | 873,846 | +0.02(+0.27%) |
Feb 24, 2005 | 6.212 | 6.219 | 6.178 | 6.214 | 576,073 | -0.00(-0.03%) |
Feb 23, 2005 | 6.212 | 6.277 | 6.206 | 6.216 | 677,231 | -0.01(-0.10%) |
Feb 22, 2005 | 6.308 | 6.359 | 6.216 | 6.222 | 777,913 | -0.06(-0.92%) |
Feb 18, 2005 | 6.285 | 6.340 | 6.273 | 6.280 | 851,050 | -0.02(-0.30%) |
Feb 17, 2005 | 6.288 | 6.327 | 6.267 | 6.299 | 685,779 | -0.02(-0.25%) |
Feb 16, 2005 | 6.319 | 6.359 | 6.294 | 6.315 | 1,413,352 | -0.02(-0.35%) |
Feb 15, 2005 | 6.301 | 6.394 | 6.288 | 6.337 | 777,438 | +0.01(+0.12%) |
Feb 14, 2005 | 6.317 | 6.347 | 6.306 | 6.330 | 845,351 | -0.04(-0.63%) |
Feb 11, 2005 | 6.285 | 6.390 | 6.285 | 6.370 | 735,645 | +0.04(+0.70%) |
Feb 10, 2005 | 6.187 | 6.342 | 6.181 | 6.325 | 1,851,225 | +0.11(+1.69%) |
Feb 09, 2005 | 6.259 | 6.312 | 6.220 | 6.220 | 1,238,107 | -0.09(-1.42%) |
Feb 08, 2005 | 6.186 | 6.343 | 6.186 | 6.310 | 3,106,905 | +0.01(+0.22%) |
Feb 07, 2005 | 6.275 | 6.401 | 6.275 | 6.296 | 4,297,521 | -0.07(-1.03%) |
Feb 04, 2005 | 5.935 | 6.427 | 5.935 | 6.361 | 10,170,816 | +0.78(+14.02%) |
Feb 03, 2005 | 5.554 | 5.613 | 5.544 | 5.579 | 1,046,241 | -0.06(-1.03%) |
Feb 02, 2005 | 5.538 | 5.637 | 5.538 | 5.637 | 1,053,365 | +0.13(+2.41%) |
Feb 01, 2005 | 5.396 | 5.525 | 5.396 | 5.504 | 1,204,863 | +0.10(+1.91%) |
Jan 31, 2005 | 5.311 | 5.409 | 5.310 | 5.401 | 838,228 | +0.09(+1.66%) |
Jan 28, 2005 | 5.351 | 5.360 | 5.264 | 5.313 | 556,127 | -0.04(-0.81%) |
Jan 27, 2005 | 5.359 | 5.398 | 5.320 | 5.356 | 651,110 | -0.01(-0.16%) |
Jan 26, 2005 | 5.325 | 5.378 | 5.293 | 5.364 | 374,234 | +0.05(+0.89%) |
Jan 25, 2005 | 5.343 | 5.399 | 5.317 | 5.317 | 536,180 | -0.03(-0.65%) |
Jan 24, 2005 | 5.322 | 5.380 | 5.316 | 5.351 | 1,014,422 | -0.07(-1.26%) |
Jan 21, 2005 | 5.322 | 5.468 | 5.322 | 5.420 | 1,812,282 | +0.10(+1.84%) |
Jan 20, 2005 | 5.217 | 5.339 | 5.210 | 5.322 | 1,221,010 | +0.07(+1.36%) |
Jan 19, 2005 | 5.223 | 5.260 | 5.223 | 5.250 | 541,405 | +0.00(+0.02%) |
Jan 18, 2005 | 5.164 | 5.270 | 5.159 | 5.249 | 956,007 | -0.01(-0.20%) |
Jan 14, 2005 | 5.229 | 5.263 | 5.212 | 5.260 | 947,933 | +0.02(+0.30%) |
Jan 13, 2005 | 5.265 | 5.275 | 5.237 | 5.244 | 1,017,746 | -0.04(-0.72%) |
Jan 12, 2005 | 5.336 | 5.347 | 5.282 | 5.282 | 477,291 | -0.05(-1.01%) |
Jan 11, 2005 | 5.348 | 5.359 | 5.331 | 5.336 | 590,321 | -0.01(-0.24%) |
Jan 10, 2005 | 5.303 | 5.395 | 5.294 | 5.348 | 656,334 | +0.04(+0.81%) |
Jan 07, 2005 | 5.322 | 5.327 | 5.290 | 5.305 | 550,428 | -0.02(-0.40%) |
Jan 06, 2005 | 5.354 | 5.375 | 5.326 | 5.326 | 717,599 | -0.00(-0.02%) |
Jan 05, 2005 | 5.318 | 5.359 | 5.304 | 5.327 | 925,612 | +0.01(+0.14%) |
Jan 04, 2005 | 5.354 | 5.359 | 5.299 | 5.320 | 1,551,552 | -0.03(-0.55%) |
Jan 03, 2005 | 5.390 | 5.447 | 5.341 | 5.349 | 1,135,525 | -0.03(-0.57%) |
Dec 31, 2004 | 5.359 | 5.384 | 5.359 | 5.380 | 345,739 | +0.02(+0.39%) |
Dec 30, 2004 | 5.348 | 5.379 | 5.333 | 5.359 | 163,846 | +0.00(+0.04%) |
Dec 29, 2004 | 5.329 | 5.364 | 5.329 | 5.357 | 212,762 | -0.01(-0.16%) |
Dec 28, 2004 | 5.286 | 5.368 | 5.286 | 5.365 | 393,231 | +0.08(+1.51%) |
Dec 27, 2004 | 5.284 | 5.300 | 5.261 | 5.285 | 304,896 | +0.00(+0.02%) |
Dec 23, 2004 | 5.280 | 5.322 | 5.264 | 5.284 | 292,548 | -0.04(-0.69%) |
Dec 22, 2004 | 5.295 | 5.338 | 5.277 | 5.321 | 255,030 | +0.02(+0.30%) |
Dec 21, 2004 | 5.290 | 5.306 | 5.253 | 5.305 | 666,308 | +0.00(+0.02%) |
Dec 20, 2004 | 5.306 | 5.364 | 5.295 | 5.304 | 353,812 | -0.06(-1.04%) |
Dec 17, 2004 | 5.311 | 5.381 | 5.311 | 5.360 | 839,177 | +0.05(+0.91%) |
Dec 16, 2004 | 5.351 | 5.351 | 5.270 | 5.311 | 390,381 | -0.04(-0.71%) |
Dec 15, 2004 | 5.316 | 5.367 | 5.315 | 5.349 | 565,150 | +0.03(+0.61%) |
Dec 14, 2004 | 5.285 | 5.354 | 5.282 | 5.317 | 634,488 | +0.01(+0.20%) |
Dec 13, 2004 | 5.248 | 5.334 | 5.248 | 5.306 | 844,876 | +0.04(+0.74%) |
Dec 10, 2004 | 5.191 | 5.288 | 5.181 | 5.267 | 657,759 | +0.04(+0.74%) |
Dec 09, 2004 | 5.185 | 5.239 | 5.148 | 5.228 | 1,437,572 | -0.01(-0.16%) |
Dec 08, 2004 | 5.080 | 5.243 | 5.080 | 5.237 | 798,335 | +0.09(+1.78%) |
Dec 07, 2004 | 5.223 | 5.248 | 5.135 | 5.145 | 1,177,793 | -0.08(-1.49%) |
Dec 06, 2004 | 5.275 | 5.327 | 5.222 | 5.223 | 1,187,291 | -0.16(-2.92%) |
Dec 03, 2004 | 5.343 | 5.389 | 5.331 | 5.380 | 1,147,398 | +0.05(+0.95%) |
Dec 02, 2004 | 5.333 | 5.379 | 5.311 | 5.329 | 622,140 | +0.00(+0.00%) |
Dec 01, 2004 | 5.231 | 5.335 | 5.222 | 5.329 | 927,987 | +0.06(+1.12%) |
Nov 30, 2004 | 5.269 | 5.306 | 5.242 | 5.270 | 823,030 | -0.04(-0.71%) |
Nov 29, 2004 | 5.217 | 5.343 | 5.211 | 5.308 | 1,268,027 | +0.05(+1.04%) |
Nov 26, 2004 | 5.222 | 5.271 | 5.216 | 5.254 | 173,344 | +0.02(+0.34%) |
Nov 24, 2004 | 5.211 | 5.243 | 5.176 | 5.236 | 936,535 | +0.01(+0.26%) |
Nov 23, 2004 | 5.143 | 5.264 | 5.143 | 5.222 | 970,729 | +0.08(+1.51%) |
Nov 22, 2004 | 5.085 | 5.178 | 5.085 | 5.144 | 2,611,567 | -0.05(-0.99%) |
Nov 19, 2004 | 5.270 | 5.284 | 5.196 | 5.196 | 871,472 | -0.06(-1.20%) |
Nov 18, 2004 | 5.245 | 5.268 | 5.230 | 5.259 | 590,796 | +0.01(+0.10%) |
Nov 17, 2004 | 5.211 | 5.283 | 5.210 | 5.254 | 2,604,918 | -0.01(-0.24%) |
Nov 16, 2004 | 5.359 | 5.360 | 5.258 | 5.266 | 1,799,934 | -0.10(-1.84%) |
Nov 15, 2004 | 5.348 | 5.389 | 5.348 | 5.365 | 586,047 | -0.00(-0.08%) |
Nov 12, 2004 | 5.327 | 5.369 | 5.318 | 5.369 | 817,806 | -0.01(-0.10%) |
Nov 11, 2004 | 5.264 | 5.390 | 5.264 | 5.375 | 1,873,071 | +0.11(+2.00%) |
Nov 10, 2004 | 5.197 | 5.419 | 5.197 | 5.269 | 3,000,998 | +0.07(+1.40%) |
Nov 09, 2004 | 5.054 | 5.214 | 5.035 | 5.197 | 3,337,239 | +0.16(+3.24%) |
Nov 08, 2004 | 5.054 | 5.135 | 5.034 | 5.034 | 1,757,191 | -0.01(-0.10%) |
Nov 05, 2004 | 4.998 | 5.050 | 4.991 | 5.039 | 1,157,372 | +0.05(+1.03%) |
Nov 04, 2004 | 4.990 | 4.990 | 4.922 | 4.987 | 2,062,088 | -0.03(-0.57%) |
Nov 03, 2004 | 5.022 | 5.044 | 4.975 | 5.016 | 1,472,716 | +0.07(+1.34%) |
Nov 02, 2004 | 4.891 | 4.964 | 4.876 | 4.949 | 1,642,736 | +0.06(+1.21%) |
Nov 01, 2004 | 4.912 | 4.930 | 4.876 | 4.890 | 950,308 | -0.06(-1.17%) |
Oct 29, 2004 | 4.954 | 4.960 | 4.897 | 4.948 | 716,174 | +0.01(+0.21%) |
Oct 28, 2004 | 5.001 | 5.006 | 4.872 | 4.938 | 2,159,921 | -0.03(-0.64%) |
Oct 27, 2004 | 4.954 | 4.989 | 4.893 | 4.969 | 1,051,940 | +0.07(+1.48%) |
Oct 26, 2004 | 4.869 | 4.916 | 4.859 | 4.897 | 1,668,857 | +0.08(+1.73%) |
Oct 25, 2004 | 4.801 | 4.827 | 4.772 | 4.813 | 1,500,261 | +0.02(+0.40%) |
Oct 22, 2004 | 4.896 | 4.900 | 4.773 | 4.795 | 1,412,402 | -0.05(-1.00%) |
Oct 21, 2004 | 4.851 | 4.853 | 4.825 | 4.843 | 1,070,462 | +0.02(+0.33%) |
Oct 20, 2004 | 4.843 | 4.862 | 4.805 | 4.827 | 1,293,673 | +0.08(+1.60%) |
Oct 19, 2004 | 4.790 | 4.826 | 4.725 | 4.751 | 864,348 | +0.01(+0.29%) |
Oct 18, 2004 | 4.717 | 4.787 | 4.712 | 4.738 | 1,123,178 | +0.02(+0.33%) |
Oct 15, 2004 | 4.790 | 4.795 | 4.688 | 4.722 | 2,016,021 | -0.05(-1.06%) |
Oct 14, 2004 | 4.817 | 4.833 | 4.753 | 4.772 | 563,726 | -0.02(-0.44%) |
Oct 13, 2004 | 4.885 | 4.890 | 4.762 | 4.793 | 1,699,726 | -0.02(-0.33%) |
Oct 12, 2004 | 4.722 | 4.853 | 4.666 | 4.809 | 3,398,504 | +0.20(+4.29%) |
Oct 11, 2004 | 4.580 | 4.631 | 4.580 | 4.611 | 1,767,640 | +0.04(+0.78%) |
Oct 08, 2004 | 4.684 | 4.704 | 4.559 | 4.576 | 2,744,543 | -0.04(-0.89%) |
Oct 07, 2004 | 4.680 | 4.680 | 4.564 | 4.617 | 2,793,460 | -0.04(-0.79%) |
Oct 06, 2004 | 4.927 | 4.934 | 4.530 | 4.653 | 10,217,358 | -0.28(-5.60%) |
Oct 05, 2004 | 5.049 | 5.050 | 4.911 | 4.929 | 2,382,182 | -0.12(-2.38%) |
Oct 04, 2004 | 5.022 | 5.065 | 5.006 | 5.049 | 1,228,609 | +0.02(+0.44%) |
Oct 01, 2004 | 5.012 | 5.052 | 5.010 | 5.027 | 478,241 | +0.01(+0.29%) |
Sep 30, 2004 | 5.034 | 5.055 | 5.002 | 5.012 | 690,528 | -0.04(-0.85%) |
Sep 29, 2004 | 4.969 | 5.090 | 4.966 | 5.056 | 979,753 | +0.09(+1.76%) |
Sep 28, 2004 | 5.054 | 5.057 | 4.941 | 4.968 | 2,161,820 | -0.08(-1.67%) |
Sep 27, 2004 | 5.072 | 5.080 | 5.043 | 5.052 | 750,368 | -0.02(-0.39%) |
Sep 24, 2004 | 5.059 | 5.107 | 5.056 | 5.072 | 343,364 | +0.01(+0.17%) |
Sep 23, 2004 | 5.132 | 5.152 | 5.025 | 5.064 | 912,789 | -0.05(-0.97%) |
Sep 22, 2004 | 5.106 | 5.132 | 5.090 | 5.114 | 1,802,308 | +0.06(+1.19%) |
Sep 21, 2004 | 5.064 | 5.092 | 5.028 | 5.054 | 1,045,766 | +0.04(+0.86%) |
Sep 20, 2004 | 5.003 | 5.032 | 4.995 | 5.010 | 1,287,499 | -0.03(-0.63%) |
Sep 17, 2004 | 5.025 | 5.069 | 5.024 | 5.042 | 966,930 | -0.01(-0.10%) |
Sep 16, 2004 | 5.050 | 5.072 | 5.032 | 5.047 | 773,164 | -0.05(-0.99%) |
Sep 15, 2004 | 5.146 | 5.162 | 5.090 | 5.098 | 741,344 | -0.11(-2.12%) |
Sep 14, 2004 | 5.164 | 5.209 | 5.152 | 5.208 | 1,297,947 | +0.04(+0.86%) |
Sep 13, 2004 | 5.117 | 5.186 | 5.092 | 5.164 | 771,264 | +0.04(+0.86%) |
Sep 10, 2004 | 5.026 | 5.150 | 5.014 | 5.120 | 641,137 | +0.07(+1.44%) |
Sep 09, 2004 | 5.122 | 5.138 | 5.035 | 5.047 | 1,296,047 | -0.09(-1.76%) |
Sep 08, 2004 | 5.106 | 5.191 | 5.105 | 5.138 | 482,515 | +0.04(+0.70%) |
Sep 07, 2004 | 5.052 | 5.140 | 5.052 | 5.102 | 577,498 | +0.03(+0.56%) |
Sep 03, 2004 | 5.101 | 5.127 | 5.074 | 5.074 | 717,124 | -0.05(-1.03%) |
Sep 02, 2004 | 5.032 | 5.159 | 5.032 | 5.126 | 859,599 | +0.07(+1.35%) |
Sep 01, 2004 | 5.029 | 5.074 | 5.029 | 5.058 | 479,190 | +0.03(+0.57%) |
Aug 31, 2004 | 4.948 | 5.029 | 4.948 | 5.029 | 580,348 | +0.04(+0.78%) |
Aug 30, 2004 | 4.969 | 5.011 | 4.963 | 4.990 | 948,883 | -0.05(-0.90%) |
Aug 27, 2004 | 5.034 | 5.043 | 4.990 | 5.036 | 866,248 | +0.10(+2.03%) |
Aug 26, 2004 | 4.938 | 4.968 | 4.926 | 4.936 | 716,174 | -0.01(-0.19%) |
Aug 25, 2004 | 4.896 | 4.983 | 4.896 | 4.945 | 1,282,750 | +0.03(+0.69%) |
Aug 24, 2004 | 4.790 | 4.916 | 4.758 | 4.911 | 2,277,700 | +0.03(+0.52%) |
Aug 23, 2004 | 4.845 | 4.898 | 4.833 | 4.886 | 1,047,666 | -0.00(-0.02%) |
Aug 20, 2004 | 4.822 | 4.899 | 4.821 | 4.887 | 488,689 | +0.09(+1.78%) |
Aug 19, 2004 | 4.780 | 4.809 | 4.759 | 4.802 | 809,733 | +0.02(+0.35%) |
Aug 18, 2004 | 4.732 | 4.787 | 4.726 | 4.785 | 948,408 | +0.03(+0.64%) |
Aug 17, 2004 | 4.735 | 4.767 | 4.696 | 4.755 | 797,385 | +0.02(+0.42%) |
Aug 16, 2004 | 4.611 | 4.738 | 4.611 | 4.735 | 1,102,756 | +0.09(+1.86%) |
Aug 13, 2004 | 4.687 | 4.715 | 4.601 | 4.648 | 1,341,639 | -0.06(-1.25%) |
Aug 12, 2004 | 4.764 | 4.765 | 4.683 | 4.707 | 1,363,485 | -0.08(-1.76%) |
Aug 11, 2004 | 4.780 | 4.793 | 4.685 | 4.791 | 1,359,686 | +0.01(+0.24%) |
Aug 10, 2004 | 4.738 | 4.818 | 4.699 | 4.780 | 1,984,676 | +0.13(+2.90%) |
Aug 09, 2004 | 4.648 | 4.656 | 4.611 | 4.645 | 1,366,810 | +0.02(+0.50%) |
Aug 06, 2004 | 4.947 | 5.001 | 4.459 | 4.622 | 6,410,425 | -0.43(-8.56%) |
Aug 05, 2004 | 5.302 | 5.308 | 5.054 | 5.055 | 1,248,081 | -0.25(-4.67%) |
Aug 04, 2004 | 5.254 | 5.303 | 5.228 | 5.302 | 739,920 | +0.04(+0.70%) |
Aug 03, 2004 | 5.264 | 5.318 | 5.242 | 5.265 | 852,000 | -0.02(-0.44%) |
Aug 02, 2004 | 5.146 | 5.306 | 5.138 | 5.288 | 931,786 | +0.13(+2.51%) |
Jul 30, 2004 | 5.119 | 5.185 | 5.119 | 5.159 | 1,355,887 | +0.05(+1.03%) |
Jul 29, 2004 | 4.967 | 5.106 | 4.954 | 5.106 | 888,569 | +0.12(+2.36%) |
Jul 28, 2004 | 5.022 | 5.027 | 4.941 | 4.988 | 1,123,652 | -0.03(-0.67%) |
Jul 27, 2004 | 5.032 | 5.066 | 5.000 | 5.022 | 1,104,181 | +0.00(+0.00%) |
Jul 26, 2004 | 5.101 | 5.101 | 5.011 | 5.022 | 401,304 | -0.07(-1.41%) |
Jul 23, 2004 | 5.080 | 5.101 | 5.063 | 5.094 | 347,639 | +0.01(+0.27%) |
Jul 22, 2004 | 5.127 | 5.128 | 5.056 | 5.080 | 1,032,943 | -0.06(-1.11%) |
Jul 21, 2004 | 5.132 | 5.178 | 5.127 | 5.137 | 467,318 | -0.01(-0.22%) |
Jul 20, 2004 | 5.138 | 5.148 | 5.097 | 5.148 | 623,565 | +0.01(+0.10%) |
Jul 19, 2004 | 5.175 | 5.185 | 5.115 | 5.143 | 509,585 | -0.01(-0.24%) |
Jul 16, 2004 | 5.171 | 5.180 | 5.145 | 5.156 | 523,833 | -0.02(-0.33%) |
Jul 15, 2004 | 5.202 | 5.220 | 5.143 | 5.172 | 898,542 | -0.03(-0.59%) |
Jul 14, 2004 | 5.196 | 5.245 | 5.196 | 5.203 | 458,294 | -0.01(-0.10%) |
Jul 13, 2004 | 5.159 | 5.230 | 5.159 | 5.208 | 634,963 | +0.09(+1.79%) |
Jul 12, 2004 | 5.159 | 5.188 | 5.112 | 5.117 | 1,130,776 | -0.10(-1.84%) |
Jul 09, 2004 | 5.290 | 5.306 | 5.189 | 5.212 | 518,609 | -0.07(-1.37%) |
Jul 08, 2004 | 5.390 | 5.390 | 5.274 | 5.285 | 1,496,937 | -0.08(-1.49%) |
Jul 07, 2004 | 5.422 | 5.433 | 5.343 | 5.365 | 757,017 | -0.06(-1.05%) |
Jul 06, 2004 | 5.317 | 5.436 | 5.267 | 5.422 | 1,905,840 | +0.04(+0.68%) |
Jul 02, 2004 | 5.380 | 5.407 | 5.366 | 5.385 | 412,702 | +0.02(+0.39%) |
Jul 01, 2004 | 5.380 | 5.387 | 5.343 | 5.364 | 705,726 | -0.00(-0.02%) |
Jun 30, 2004 | 5.348 | 5.388 | 5.344 | 5.365 | 724,247 | +0.01(+0.12%) |
Jun 29, 2004 | 5.285 | 5.361 | 5.285 | 5.359 | 825,405 | +0.05(+0.99%) |
Jun 28, 2004 | 5.284 | 5.316 | 5.264 | 5.306 | 388,481 | -0.00(-0.04%) |
Jun 25, 2004 | 5.311 | 5.340 | 5.263 | 5.308 | 705,251 | -0.00(-0.04%) |
Jun 24, 2004 | 5.357 | 5.381 | 5.290 | 5.310 | 1,069,512 | -0.05(-0.86%) |
Jun 23, 2004 | 5.422 | 5.422 | 5.324 | 5.357 | 667,732 | -0.07(-1.20%) |
Jun 22, 2004 | 5.422 | 5.438 | 5.339 | 5.422 | 747,518 | -0.01(-0.12%) |
Jun 21, 2004 | 5.433 | 5.474 | 5.427 | 5.428 | 712,849 | +0.01(+0.17%) |
Jun 18, 2004 | 5.384 | 5.449 | 5.384 | 5.419 | 829,679 | +0.03(+0.65%) |
Jun 17, 2004 | 5.354 | 5.410 | 5.295 | 5.384 | 555,652 | +0.03(+0.59%) |
Jun 16, 2004 | 5.369 | 5.369 | 5.301 | 5.353 | 746,094 | -0.02(-0.31%) |
Jun 15, 2004 | 5.317 | 5.389 | 5.317 | 5.369 | 505,311 | +0.07(+1.39%) |
Jun 14, 2004 | 5.296 | 5.306 | 5.265 | 5.296 | 434,548 | -0.02(-0.32%) |
Jun 10, 2004 | 5.253 | 5.338 | 5.253 | 5.313 | 488,689 | +0.09(+1.65%) |
Jun 09, 2004 | 5.278 | 5.323 | 5.223 | 5.226 | 317,719 | -0.07(-1.37%) |
Jun 08, 2004 | 5.264 | 5.299 | 5.251 | 5.299 | 347,164 | +0.02(+0.46%) |
Jun 07, 2004 | 5.251 | 5.280 | 5.232 | 5.275 | 371,859 | +0.05(+0.95%) |
Jun 04, 2004 | 5.243 | 5.264 | 5.225 | 5.225 | 536,180 | +0.00(+0.06%) |
Jun 03, 2004 | 5.238 | 5.290 | 5.210 | 5.222 | 974,054 | -0.04(-0.68%) |
Jun 02, 2004 | 5.298 | 5.298 | 5.212 | 5.258 | 584,147 | -0.04(-0.76%) |
Jun 01, 2004 | 5.290 | 5.306 | 5.277 | 5.298 | 410,328 | -0.05(-0.94%) |
May 28, 2004 | 5.317 | 5.354 | 5.316 | 5.348 | 419,351 | -0.00(-0.06%) |
May 27, 2004 | 5.343 | 5.359 | 5.290 | 5.351 | 736,120 | +0.05(+0.93%) |
May 26, 2004 | 5.264 | 5.324 | 5.235 | 5.302 | 549,003 | +0.07(+1.29%) |
May 25, 2004 | 5.175 | 5.238 | 5.165 | 5.235 | 708,100 | +0.07(+1.45%) |
May 24, 2004 | 5.117 | 5.174 | 5.111 | 5.160 | 662,983 | +0.04(+0.82%) |
May 21, 2004 | 5.127 | 5.127 | 5.082 | 5.118 | 553,277 | +0.02(+0.33%) |
May 20, 2004 | 5.096 | 5.110 | 5.054 | 5.101 | 395,605 | -0.02(-0.47%) |
May 19, 2004 | 5.161 | 5.179 | 5.122 | 5.125 | 633,538 | +0.01(+0.16%) |
May 18, 2004 | 5.017 | 5.122 | 5.017 | 5.117 | 856,749 | +0.17(+3.38%) |
May 17, 2004 | 5.027 | 5.028 | 4.948 | 4.949 | 827,779 | -0.10(-1.92%) |
May 14, 2004 | 5.046 | 5.072 | 5.023 | 5.046 | 589,846 | +0.01(+0.13%) |
May 13, 2004 | 4.980 | 5.054 | 4.976 | 5.040 | 994,475 | +0.01(+0.25%) |
May 12, 2004 | 5.032 | 5.055 | 4.990 | 5.027 | 890,468 | -0.00(-0.08%) |
May 11, 2004 | 5.001 | 5.064 | 5.001 | 5.031 | 519,083 | +0.02(+0.40%) |
May 10, 2004 | 5.025 | 5.046 | 4.982 | 5.011 | 822,555 | -0.13(-2.56%) |
May 07, 2004 | 5.232 | 5.241 | 5.141 | 5.143 | 632,589 | -0.09(-1.73%) |
May 06, 2004 | 5.296 | 5.296 | 5.234 | 5.234 | 614,067 | -0.11(-1.99%) |
May 05, 2004 | 5.238 | 5.359 | 5.206 | 5.340 | 1,072,836 | +0.09(+1.75%) |
May 04, 2004 | 5.162 | 5.259 | 5.162 | 5.248 | 731,371 | +0.06(+1.20%) |
May 03, 2004 | 5.187 | 5.210 | 5.154 | 5.186 | 900,917 | -0.00(-0.04%) |
Apr 30, 2004 | 5.211 | 5.211 | 5.127 | 5.188 | 1,622,790 | -0.03(-0.50%) |
Apr 29, 2004 | 5.164 | 5.247 | 5.164 | 5.215 | 1,268,027 | -0.02(-0.42%) |
Apr 28, 2004 | 5.202 | 5.247 | 5.182 | 5.237 | 1,265,653 | +0.03(+0.67%) |
Apr 27, 2004 | 5.106 | 5.251 | 5.106 | 5.202 | 1,386,281 | +0.17(+3.37%) |
Apr 26, 2004 | 5.064 | 5.132 | 5.017 | 5.032 | 440,247 | -0.03(-0.62%) |
Apr 23, 2004 | 5.064 | 5.078 | 5.032 | 5.064 | 643,987 | -0.02(-0.31%) |
Apr 22, 2004 | 5.050 | 5.080 | 5.020 | 5.080 | 587,471 | +0.05(+0.90%) |
Apr 21, 2004 | 4.911 | 5.038 | 4.885 | 5.035 | 965,030 | +0.11(+2.27%) |
Apr 20, 2004 | 4.927 | 4.937 | 4.901 | 4.923 | 375,184 | +0.00(+0.02%) |
Apr 19, 2004 | 4.917 | 4.948 | 4.883 | 4.922 | 359,986 | +0.01(+0.13%) |
Apr 16, 2004 | 4.897 | 4.927 | 4.891 | 4.916 | 442,622 | +0.02(+0.41%) |
Apr 15, 2004 | 4.878 | 4.902 | 4.870 | 4.896 | 752,268 | +0.03(+0.52%) |
Apr 14, 2004 | 4.840 | 4.875 | 4.840 | 4.870 | 1,683,104 | -0.04(-0.73%) |
Apr 13, 2004 | 4.916 | 4.926 | 4.896 | 4.906 | 1,028,194 | -0.03(-0.64%) |
Apr 12, 2004 | 4.912 | 4.938 | 4.885 | 4.938 | 390,381 | +0.03(+0.54%) |
Apr 08, 2004 | 4.938 | 4.966 | 4.911 | 4.911 | 615,017 | -0.02(-0.34%) |
Apr 07, 2004 | 4.905 | 4.936 | 4.875 | 4.928 | 1,518,783 | +0.04(+0.86%) |
Apr 06, 2004 | 4.811 | 4.920 | 4.811 | 4.886 | 847,251 | +0.07(+1.55%) |
Apr 05, 2004 | 4.790 | 4.827 | 4.778 | 4.811 | 780,763 | +0.06(+1.33%) |
Apr 02, 2004 | 4.697 | 4.753 | 4.697 | 4.748 | 851,525 | +0.03(+0.58%) |
Apr 01, 2004 | 4.758 | 4.762 | 4.706 | 4.721 | 1,492,188 | -0.04(-0.77%) |
Mar 31, 2004 | 4.778 | 4.812 | 4.751 | 4.758 | 532,381 | -0.02(-0.40%) |
Mar 30, 2004 | 4.731 | 4.780 | 4.730 | 4.777 | 426,000 | +0.05(+0.98%) |
Mar 29, 2004 | 4.701 | 4.755 | 4.689 | 4.730 | 573,224 | +0.02(+0.40%) |
Mar 26, 2004 | 4.738 | 4.750 | 4.684 | 4.711 | 379,933 | +0.03(+0.58%) |
Mar 25, 2004 | 4.680 | 4.695 | 4.667 | 4.684 | 662,983 | +0.01(+0.20%) |
Mar 24, 2004 | 4.696 | 4.711 | 4.675 | 4.675 | 348,588 | -0.02(-0.45%) |
Mar 23, 2004 | 4.725 | 4.725 | 4.672 | 4.696 | 918,963 | -0.03(-0.62%) |
Mar 22, 2004 | 4.811 | 4.816 | 4.717 | 4.725 | 906,616 | -0.10(-2.01%) |
Mar 19, 2004 | 4.790 | 4.902 | 4.752 | 4.822 | 1,157,846 | +0.04(+0.75%) |
Mar 18, 2004 | 4.769 | 4.817 | 4.764 | 4.786 | 737,545 | +0.03(+0.73%) |
Mar 17, 2004 | 4.738 | 4.769 | 4.738 | 4.751 | 586,047 | +0.04(+0.85%) |
Mar 16, 2004 | 4.733 | 4.790 | 4.687 | 4.711 | 750,843 | -0.02(-0.47%) |
Mar 15, 2004 | 4.779 | 4.790 | 4.693 | 4.733 | 632,114 | -0.07(-1.40%) |
Mar 12, 2004 | 4.843 | 4.867 | 4.795 | 4.801 | 456,394 | -0.03(-0.61%) |
Mar 11, 2004 | 4.827 | 4.880 | 4.806 | 4.830 | 421,251 | -0.04(-0.82%) |
Mar 10, 2004 | 4.939 | 4.939 | 4.869 | 4.870 | 521,458 | -0.07(-1.39%) |
Mar 09, 2004 | 4.985 | 4.985 | 4.939 | 4.939 | 459,719 | -0.05(-0.93%) |
Mar 08, 2004 | 4.959 | 4.985 | 4.938 | 4.985 | 396,555 | +0.03(+0.53%) |
Mar 05, 2004 | 4.875 | 4.959 | 4.859 | 4.959 | 842,027 | +0.06(+1.25%) |
Mar 04, 2004 | 4.875 | 4.917 | 4.859 | 4.898 | 554,702 | +0.02(+0.39%) |
Mar 03, 2004 | 4.890 | 4.890 | 4.844 | 4.879 | 604,094 | -0.04(-0.86%) |
Mar 02, 2004 | 4.959 | 4.973 | 4.920 | 4.921 | 605,043 | -0.05(-1.00%) |