Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.93 | 11.93 | 11.68 | 11.91 | 826,429 | +0.05(+0.46%) |
Apr 28, 2005 | 11.93 | 11.96 | 11.81 | 11.86 | 451,773 | -0.15(-1.27%) |
Apr 27, 2005 | 11.86 | 12.03 | 11.76 | 12.01 | 514,722 | +0.12(+1.00%) |
Apr 26, 2005 | 11.86 | 11.91 | 11.79 | 11.89 | 603,376 | +0.02(+0.21%) |
Apr 25, 2005 | 11.86 | 11.87 | 11.74 | 11.87 | 602,364 | +0.16(+1.35%) |
Apr 22, 2005 | 11.71 | 11.72 | 11.59 | 11.71 | 566,943 | +0.02(+0.21%) |
Apr 21, 2005 | 11.59 | 11.68 | 11.49 | 11.68 | 488,004 | +0.20(+1.72%) |
Apr 20, 2005 | 11.54 | 11.63 | 11.47 | 11.49 | 652,561 | -0.14(-1.19%) |
Apr 19, 2005 | 11.58 | 11.69 | 11.55 | 11.63 | 569,169 | +0.07(+0.60%) |
Apr 18, 2005 | 11.54 | 11.60 | 11.45 | 11.56 | 659,038 | +0.08(+0.73%) |
Apr 15, 2005 | 11.43 | 11.55 | 11.40 | 11.47 | 707,009 | +0.04(+0.39%) |
Apr 14, 2005 | 11.53 | 11.56 | 11.39 | 11.43 | 490,838 | -0.10(-0.90%) |
Apr 13, 2005 | 11.61 | 11.63 | 11.48 | 11.53 | 540,023 | -0.06(-0.55%) |
Apr 12, 2005 | 11.32 | 11.60 | 11.26 | 11.60 | 744,454 | +0.28(+2.44%) |
Apr 11, 2005 | 11.36 | 11.39 | 11.26 | 11.32 | 378,704 | -0.02(-0.17%) |
Apr 08, 2005 | 11.51 | 11.52 | 11.33 | 11.34 | 555,203 | -0.19(-1.67%) |
Apr 07, 2005 | 11.43 | 11.53 | 11.27 | 11.53 | 824,810 | +0.14(+1.21%) |
Apr 06, 2005 | 11.30 | 11.43 | 11.28 | 11.39 | 563,097 | +0.08(+0.70%) |
Apr 05, 2005 | 11.24 | 11.35 | 11.22 | 11.31 | 511,888 | +0.04(+0.39%) |
Apr 04, 2005 | 11.24 | 11.31 | 11.11 | 11.27 | 460,679 | +0.01(+0.13%) |
Apr 01, 2005 | 11.38 | 11.45 | 11.18 | 11.25 | 614,509 | -0.05(-0.44%) |
Mar 31, 2005 | 11.37 | 11.45 | 11.24 | 11.30 | 616,735 | -0.06(-0.52%) |
Mar 30, 2005 | 11.23 | 11.36 | 11.16 | 11.36 | 887,556 | +0.19(+1.73%) |
Mar 29, 2005 | 11.25 | 11.40 | 11.15 | 11.17 | 580,504 | -0.06(-0.57%) |
Mar 28, 2005 | 11.26 | 11.40 | 11.21 | 11.23 | 563,502 | -0.05(-0.48%) |
Mar 24, 2005 | 11.24 | 11.46 | 11.21 | 11.29 | 585,767 | +0.04(+0.40%) |
Mar 23, 2005 | 11.36 | 11.44 | 10.87 | 11.24 | 689,399 | -0.12(-1.04%) |
Mar 22, 2005 | 11.51 | 11.69 | 11.36 | 11.36 | 736,155 | -0.17(-1.50%) |
Mar 21, 2005 | 11.63 | 11.63 | 11.45 | 11.54 | 536,987 | -0.05(-0.43%) |
Mar 18, 2005 | 11.89 | 11.89 | 11.56 | 11.59 | 1,016,085 | -0.21(-1.76%) |
Mar 17, 2005 | 11.67 | 11.79 | 11.63 | 11.79 | 457,440 | +0.18(+1.53%) |
Mar 16, 2005 | 11.66 | 11.73 | 11.55 | 11.62 | 632,118 | -0.01(-0.13%) |
Mar 15, 2005 | 11.83 | 11.97 | 11.62 | 11.63 | 698,305 | -0.09(-0.76%) |
Mar 14, 2005 | 11.56 | 11.75 | 11.51 | 11.72 | 503,792 | +0.23(+2.02%) |
Mar 11, 2005 | 11.68 | 11.73 | 11.46 | 11.49 | 564,109 | -0.27(-2.27%) |
Mar 10, 2005 | 11.72 | 11.84 | 11.62 | 11.75 | 572,813 | +0.11(+0.98%) |
Mar 09, 2005 | 12.02 | 12.02 | 11.61 | 11.64 | 1,020,740 | -0.44(-3.68%) |
Mar 08, 2005 | 12.21 | 12.21 | 11.99 | 12.08 | 607,222 | -0.08(-0.65%) |
Mar 07, 2005 | 12.21 | 12.27 | 11.98 | 12.16 | 644,667 | +0.02(+0.20%) |
Mar 04, 2005 | 11.86 | 12.14 | 11.83 | 12.14 | 459,262 | +0.27(+2.25%) |
Mar 03, 2005 | 11.88 | 11.89 | 11.75 | 11.87 | 465,334 | +0.06(+0.54%) |
Mar 02, 2005 | 11.88 | 11.88 | 11.63 | 11.81 | 718,546 | +0.03(+0.29%) |
Mar 01, 2005 | 11.62 | 11.82 | 11.60 | 11.77 | 775,220 | +0.15(+1.32%) |
Feb 28, 2005 | 11.86 | 11.86 | 11.54 | 11.62 | 992,201 | -0.25(-2.08%) |
Feb 25, 2005 | 11.55 | 11.88 | 11.52 | 11.87 | 502,172 | +0.23(+1.95%) |
Feb 24, 2005 | 11.67 | 11.73 | 11.56 | 11.64 | 722,594 | +0.02(+0.21%) |
Feb 23, 2005 | 11.63 | 11.80 | 11.62 | 11.62 | 814,487 | +0.00(+0.04%) |
Feb 22, 2005 | 12.01 | 12.01 | 11.59 | 11.61 | 973,782 | -0.39(-3.25%) |
Feb 18, 2005 | 12.25 | 12.25 | 11.99 | 12.00 | 632,928 | -0.24(-1.94%) |
Feb 17, 2005 | 12.33 | 12.40 | 12.20 | 12.24 | 459,869 | -0.12(-1.00%) |
Feb 16, 2005 | 12.15 | 12.39 | 12.15 | 12.36 | 571,598 | +0.09(+0.72%) |
Feb 15, 2005 | 12.19 | 12.40 | 12.16 | 12.27 | 608,032 | +0.01(+0.08%) |
Feb 14, 2005 | 12.31 | 12.41 | 12.20 | 12.26 | 642,846 | +0.03(+0.24%) |
Feb 11, 2005 | 12.21 | 12.25 | 12.01 | 12.23 | 907,797 | +0.17(+1.43%) |
Feb 10, 2005 | 11.88 | 12.06 | 11.82 | 12.06 | 497,112 | +0.14(+1.16%) |
Feb 09, 2005 | 12.02 | 12.04 | 11.90 | 11.92 | 586,981 | -0.08(-0.70%) |
Feb 08, 2005 | 11.84 | 12.02 | 11.84 | 12.01 | 350,367 | +0.17(+1.46%) |
Feb 07, 2005 | 12.03 | 12.12 | 11.82 | 11.83 | 550,143 | -0.12(-0.99%) |
Feb 04, 2005 | 11.68 | 11.95 | 11.68 | 11.95 | 570,991 | +0.31(+2.63%) |
Feb 03, 2005 | 11.81 | 11.83 | 11.62 | 11.64 | 548,321 | -0.19(-1.59%) |
Feb 02, 2005 | 11.71 | 11.83 | 11.57 | 11.83 | 639,202 | +0.19(+1.61%) |
Feb 01, 2005 | 11.53 | 11.65 | 11.42 | 11.64 | 639,405 | +0.13(+1.11%) |
Jan 31, 2005 | 11.59 | 11.68 | 11.40 | 11.52 | 1,099,275 | +0.09(+0.82%) |
Jan 28, 2005 | 11.26 | 11.44 | 11.23 | 11.42 | 707,414 | +0.11(+0.96%) |
Jan 27, 2005 | 11.42 | 11.53 | 11.25 | 11.31 | 671,588 | -0.10(-0.87%) |
Jan 26, 2005 | 11.27 | 11.43 | 11.22 | 11.41 | 626,046 | +0.11(+1.01%) |
Jan 25, 2005 | 11.44 | 11.60 | 11.26 | 11.30 | 597,911 | -0.16(-1.38%) |
Jan 24, 2005 | 11.64 | 11.79 | 11.45 | 11.46 | 661,872 | -0.19(-1.65%) |
Jan 21, 2005 | 11.69 | 11.75 | 11.57 | 11.65 | 518,163 | +0.03(+0.26%) |
Jan 20, 2005 | 11.67 | 11.78 | 11.56 | 11.62 | 665,110 | -0.12(-1.01%) |
Jan 19, 2005 | 11.79 | 12.15 | 11.63 | 11.74 | 696,079 | +0.02(+0.21%) |
Jan 18, 2005 | 11.61 | 11.73 | 11.41 | 11.71 | 657,824 | +0.19(+1.67%) |
Jan 14, 2005 | 11.44 | 11.63 | 11.36 | 11.52 | 470,597 | +0.18(+1.61%) |
Jan 13, 2005 | 11.29 | 11.61 | 11.22 | 11.34 | 782,709 | -0.01(-0.09%) |
Jan 12, 2005 | 11.44 | 11.54 | 10.87 | 11.35 | 1,026,003 | -0.09(-0.78%) |
Jan 11, 2005 | 11.58 | 11.64 | 11.41 | 11.44 | 482,337 | -0.12(-1.03%) |
Jan 10, 2005 | 11.58 | 11.75 | 11.42 | 11.56 | 559,859 | -0.00(-0.04%) |
Jan 07, 2005 | 11.64 | 11.82 | 11.36 | 11.56 | 745,466 | -0.07(-0.64%) |
Jan 06, 2005 | 11.61 | 11.80 | 11.44 | 11.63 | 853,754 | +0.01(+0.08%) |
Jan 05, 2005 | 12.16 | 12.16 | 11.49 | 11.63 | 1,237,924 | -0.62(-5.08%) |
Jan 04, 2005 | 12.36 | 12.50 | 12.20 | 12.25 | 867,720 | -0.11(-0.92%) |
Jan 03, 2005 | 12.48 | 12.65 | 12.28 | 12.36 | 771,779 | +6.11(+97.86%) |
Dec 31, 2004 | 6.287 | 6.313 | 6.232 | 6.247 | 382,145 | -0.02(-0.39%) |
Dec 30, 2004 | 6.274 | 6.345 | 6.253 | 6.272 | 540,832 | +0.00(+0.04%) |
Dec 29, 2004 | 6.268 | 6.297 | 6.252 | 6.270 | 259,891 | -0.01(-0.14%) |
Dec 28, 2004 | 6.236 | 6.278 | 6.218 | 6.278 | 311,707 | +0.04(+0.65%) |
Dec 27, 2004 | 6.302 | 6.331 | 6.213 | 6.237 | 462,703 | -0.08(-1.23%) |
Dec 23, 2004 | 6.366 | 6.397 | 6.308 | 6.315 | 301,182 | -0.05(-0.72%) |
Dec 22, 2004 | 6.340 | 6.400 | 6.330 | 6.361 | 469,990 | +0.02(+0.35%) |
Dec 21, 2004 | 6.260 | 6.352 | 6.255 | 6.339 | 443,272 | +0.08(+1.26%) |
Dec 20, 2004 | 6.287 | 6.314 | 6.220 | 6.260 | 508,042 | -0.04(-0.63%) |
Dec 17, 2004 | 6.207 | 6.299 | 6.102 | 6.299 | 894,236 | +0.06(+0.99%) |
Dec 16, 2004 | 6.305 | 6.331 | 6.221 | 6.237 | 636,773 | -0.08(-1.27%) |
Dec 15, 2004 | 6.299 | 6.356 | 6.256 | 6.318 | 640,012 | +0.02(+0.29%) |
Dec 14, 2004 | 6.355 | 6.404 | 6.276 | 6.299 | 831,489 | -0.14(-2.21%) |
Dec 13, 2004 | 6.423 | 6.441 | 6.410 | 6.441 | 514,519 | +0.03(+0.40%) |
Dec 10, 2004 | 6.299 | 6.423 | 6.268 | 6.415 | 514,519 | +0.12(+1.94%) |
Dec 09, 2004 | 6.229 | 6.293 | 6.169 | 6.293 | 488,206 | +0.05(+0.73%) |
Dec 08, 2004 | 6.163 | 6.257 | 6.163 | 6.247 | 485,373 | +0.10(+1.67%) |
Dec 07, 2004 | 6.281 | 6.288 | 6.141 | 6.145 | 671,588 | -0.15(-2.36%) |
Dec 06, 2004 | 6.287 | 6.337 | 6.239 | 6.293 | 520,187 | +0.01(+0.10%) |
Dec 03, 2004 | 6.200 | 6.287 | 6.200 | 6.287 | 473,228 | +0.07(+1.05%) |
Dec 02, 2004 | 6.252 | 6.266 | 6.177 | 6.221 | 526,664 | -0.04(-0.65%) |
Dec 01, 2004 | 6.182 | 6.298 | 6.173 | 6.262 | 779,673 | +0.11(+1.75%) |
Nov 30, 2004 | 6.151 | 6.160 | 6.088 | 6.155 | 487,802 | +0.01(+0.10%) |
Nov 29, 2004 | 6.157 | 6.181 | 6.089 | 6.148 | 700,329 | -0.03(-0.44%) |
Nov 26, 2004 | 6.219 | 6.231 | 6.176 | 6.176 | 207,670 | -0.06(-0.99%) |
Nov 24, 2004 | 6.084 | 6.241 | 6.057 | 6.237 | 774,815 | +0.13(+2.12%) |
Nov 23, 2004 | 6.020 | 6.108 | 5.962 | 6.108 | 665,920 | +0.09(+1.54%) |
Nov 22, 2004 | 5.957 | 6.029 | 5.943 | 6.015 | 710,450 | +0.09(+1.46%) |
Nov 19, 2004 | 5.966 | 5.982 | 5.929 | 5.929 | 520,996 | -0.02(-0.33%) |
Nov 18, 2004 | 6.009 | 6.057 | 5.924 | 5.948 | 812,868 | -0.00(-0.08%) |
Nov 17, 2004 | 6.058 | 6.142 | 5.936 | 5.953 | 579,290 | -0.09(-1.49%) |
Nov 16, 2004 | 6.126 | 6.160 | 6.042 | 6.043 | 457,845 | -0.07(-1.15%) |
Nov 15, 2004 | 6.114 | 6.163 | 6.067 | 6.114 | 624,629 | +0.00(+0.06%) |
Nov 12, 2004 | 6.003 | 6.114 | 5.969 | 6.110 | 490,635 | +0.15(+2.53%) |
Nov 11, 2004 | 5.929 | 5.978 | 5.918 | 5.960 | 585,362 | +0.04(+0.63%) |
Nov 10, 2004 | 5.871 | 6.052 | 5.864 | 5.922 | 482,539 | +0.03(+0.50%) |
Nov 09, 2004 | 5.892 | 5.929 | 5.871 | 5.893 | 339,639 | +0.00(+0.02%) |
Nov 08, 2004 | 5.892 | 5.936 | 5.867 | 5.892 | 463,513 | +0.00(+0.00%) |
Nov 05, 2004 | 6.081 | 6.081 | 5.858 | 5.892 | 1,020,943 | -0.19(-3.11%) |
Nov 04, 2004 | 6.009 | 6.094 | 6.003 | 6.081 | 539,213 | +0.05(+0.82%) |
Nov 03, 2004 | 5.940 | 6.043 | 5.940 | 6.031 | 367,571 | +0.12(+2.07%) |
Nov 02, 2004 | 6.002 | 6.031 | 5.899 | 5.909 | 486,182 | -0.09(-1.54%) |
Nov 01, 2004 | 5.946 | 6.020 | 5.910 | 6.002 | 412,101 | +0.07(+1.25%) |
Oct 29, 2004 | 5.990 | 6.040 | 5.873 | 5.927 | 557,430 | -0.09(-1.42%) |
Oct 28, 2004 | 5.990 | 6.015 | 5.940 | 6.013 | 317,374 | -0.02(-0.35%) |
Oct 27, 2004 | 6.009 | 6.034 | 5.953 | 6.034 | 455,821 | +0.05(+0.83%) |
Oct 26, 2004 | 5.883 | 5.984 | 5.838 | 5.984 | 557,835 | +0.13(+2.26%) |
Oct 25, 2004 | 5.774 | 5.852 | 5.748 | 5.852 | 402,790 | +0.06(+1.02%) |
Oct 22, 2004 | 5.879 | 5.939 | 5.778 | 5.793 | 405,624 | -0.10(-1.68%) |
Oct 21, 2004 | 5.847 | 5.914 | 5.811 | 5.892 | 350,569 | +0.07(+1.19%) |
Oct 20, 2004 | 5.811 | 5.855 | 5.745 | 5.822 | 454,607 | -0.01(-0.19%) |
Oct 19, 2004 | 5.855 | 5.927 | 5.811 | 5.834 | 438,819 | -0.03(-0.57%) |
Oct 18, 2004 | 5.824 | 5.898 | 5.780 | 5.867 | 404,410 | +0.05(+0.94%) |
Oct 15, 2004 | 5.769 | 5.840 | 5.762 | 5.813 | 656,205 | +0.04(+0.77%) |
Oct 14, 2004 | 5.756 | 5.800 | 5.751 | 5.768 | 655,395 | +0.01(+0.21%) |
Oct 13, 2004 | 5.774 | 5.787 | 5.731 | 5.756 | 404,005 | -0.01(-0.13%) |
Oct 12, 2004 | 5.693 | 5.798 | 5.651 | 5.763 | 466,751 | +0.07(+1.30%) |
Oct 11, 2004 | 5.712 | 5.736 | 5.685 | 5.689 | 235,197 | -0.02(-0.41%) |
Oct 08, 2004 | 5.675 | 5.731 | 5.657 | 5.712 | 470,799 | +0.04(+0.65%) |
Oct 07, 2004 | 5.712 | 5.743 | 5.674 | 5.675 | 517,758 | -0.07(-1.18%) |
Oct 06, 2004 | 5.693 | 5.743 | 5.690 | 5.743 | 349,355 | +0.06(+0.98%) |
Oct 05, 2004 | 5.669 | 5.714 | 5.643 | 5.688 | 387,003 | -0.00(-0.09%) |
Oct 04, 2004 | 5.700 | 5.712 | 5.664 | 5.693 | 435,985 | -0.01(-0.13%) |
Oct 01, 2004 | 5.552 | 5.700 | 5.552 | 5.700 | 854,159 | +0.14(+2.49%) |
Sep 30, 2004 | 5.556 | 5.607 | 5.536 | 5.562 | 566,336 | +0.02(+0.29%) |
Sep 29, 2004 | 5.527 | 5.546 | 5.501 | 5.546 | 378,097 | -0.01(-0.18%) |
Sep 28, 2004 | 5.484 | 5.556 | 5.483 | 5.556 | 492,254 | +0.08(+1.40%) |
Sep 27, 2004 | 5.496 | 5.496 | 5.453 | 5.479 | 308,064 | -0.01(-0.20%) |
Sep 24, 2004 | 5.469 | 5.514 | 5.465 | 5.490 | 255,438 | +0.02(+0.34%) |
Sep 23, 2004 | 5.490 | 5.522 | 5.461 | 5.472 | 395,099 | +0.01(+0.11%) |
Sep 22, 2004 | 5.484 | 5.490 | 5.435 | 5.465 | 644,465 | -0.04(-0.67%) |
Sep 21, 2004 | 5.465 | 5.503 | 5.459 | 5.503 | 387,812 | +0.03(+0.56%) |
Sep 20, 2004 | 5.521 | 5.521 | 5.457 | 5.472 | 407,243 | -0.02(-0.45%) |
Sep 17, 2004 | 5.552 | 5.552 | 5.465 | 5.496 | 718,141 | -0.02(-0.43%) |
Sep 16, 2004 | 5.443 | 5.527 | 5.423 | 5.520 | 454,202 | +0.11(+1.99%) |
Sep 15, 2004 | 5.398 | 5.435 | 5.349 | 5.412 | 401,171 | +0.02(+0.44%) |
Sep 14, 2004 | 5.435 | 5.435 | 5.365 | 5.389 | 769,553 | -0.04(-0.82%) |
Sep 13, 2004 | 5.469 | 5.494 | 5.419 | 5.433 | 469,180 | -0.02(-0.32%) |
Sep 10, 2004 | 5.467 | 5.484 | 5.391 | 5.451 | 542,047 | -0.01(-0.27%) |
Sep 09, 2004 | 5.515 | 5.515 | 5.428 | 5.465 | 709,640 | -0.05(-0.90%) |
Sep 08, 2004 | 5.525 | 5.527 | 5.484 | 5.515 | 510,471 | -0.01(-0.18%) |
Sep 07, 2004 | 5.453 | 5.525 | 5.447 | 5.525 | 446,106 | +0.05(+0.95%) |
Sep 03, 2004 | 5.464 | 5.489 | 5.425 | 5.473 | 315,350 | +0.01(+0.14%) |
Sep 02, 2004 | 5.415 | 5.465 | 5.389 | 5.465 | 392,265 | +0.04(+0.80%) |
Sep 01, 2004 | 5.446 | 5.509 | 5.404 | 5.422 | 610,056 | -0.03(-0.48%) |
Aug 31, 2004 | 5.459 | 5.461 | 5.416 | 5.448 | 541,642 | +0.02(+0.36%) |
Aug 30, 2004 | 5.385 | 5.447 | 5.349 | 5.428 | 501,565 | -0.01(-0.20%) |
Aug 27, 2004 | 5.367 | 5.442 | 5.367 | 5.440 | 351,784 | +0.05(+0.89%) |
Aug 26, 2004 | 5.410 | 5.416 | 5.351 | 5.391 | 531,926 | +0.03(+0.55%) |
Aug 25, 2004 | 5.354 | 5.391 | 5.307 | 5.362 | 538,808 | +0.00(+0.00%) |
Aug 24, 2004 | 5.318 | 5.367 | 5.299 | 5.362 | 561,073 | +0.06(+1.17%) |
Aug 23, 2004 | 5.330 | 5.342 | 5.264 | 5.300 | 410,887 | -0.04(-0.72%) |
Aug 20, 2004 | 5.194 | 5.338 | 5.188 | 5.338 | 701,949 | +0.18(+3.40%) |
Aug 19, 2004 | 5.293 | 5.293 | 5.163 | 5.163 | 473,633 | -0.13(-2.54%) |
Aug 18, 2004 | 5.169 | 5.297 | 5.138 | 5.297 | 636,369 | +0.15(+2.85%) |
Aug 17, 2004 | 5.144 | 5.151 | 5.083 | 5.151 | 370,405 | +0.06(+1.09%) |
Aug 16, 2004 | 5.011 | 5.107 | 5.011 | 5.095 | 346,521 | +0.10(+1.93%) |
Aug 13, 2004 | 5.028 | 5.039 | 4.952 | 4.999 | 479,705 | +0.00(+0.02%) |
Aug 12, 2004 | 5.008 | 5.026 | 4.990 | 4.997 | 342,473 | -0.03(-0.61%) |
Aug 11, 2004 | 5.021 | 5.028 | 4.984 | 5.028 | 412,506 | +0.01(+0.27%) |
Aug 10, 2004 | 4.995 | 5.057 | 4.976 | 5.015 | 434,771 | +0.05(+1.02%) |
Aug 09, 2004 | 5.031 | 5.046 | 4.964 | 4.964 | 304,420 | -0.04(-0.84%) |
Aug 06, 2004 | 5.027 | 5.091 | 4.980 | 5.006 | 583,743 | -0.00(-0.10%) |
Aug 05, 2004 | 5.095 | 5.095 | 5.010 | 5.011 | 430,723 | -0.10(-2.03%) |
Aug 04, 2004 | 5.058 | 5.137 | 5.027 | 5.115 | 353,808 | +0.05(+1.07%) |
Aug 03, 2004 | 5.068 | 5.092 | 5.023 | 5.060 | 377,287 | -0.01(-0.15%) |
Aug 02, 2004 | 4.990 | 5.075 | 4.928 | 5.068 | 543,666 | +0.06(+1.26%) |
Jul 30, 2004 | 4.959 | 5.018 | 4.952 | 5.005 | 489,421 | +0.06(+1.30%) |
Jul 29, 2004 | 4.973 | 4.989 | 4.910 | 4.941 | 513,710 | -0.03(-0.67%) |
Jul 28, 2004 | 4.971 | 4.995 | 4.875 | 4.974 | 651,752 | +0.02(+0.42%) |
Jul 27, 2004 | 4.882 | 4.971 | 4.882 | 4.953 | 627,058 | +0.07(+1.47%) |
Jul 26, 2004 | 4.922 | 4.974 | 4.863 | 4.881 | 560,263 | -0.05(-1.08%) |
Jul 23, 2004 | 5.037 | 5.037 | 4.908 | 4.934 | 1,095,834 | -0.10(-2.06%) |
Jul 22, 2004 | 5.170 | 5.170 | 5.038 | 5.038 | 532,736 | -0.11(-2.21%) |
Jul 21, 2004 | 5.305 | 5.310 | 5.151 | 5.152 | 933,098 | -0.15(-2.89%) |
Jul 20, 2004 | 5.257 | 5.311 | 5.249 | 5.305 | 380,121 | +0.05(+0.94%) |
Jul 19, 2004 | 5.212 | 5.285 | 5.181 | 5.255 | 461,084 | +0.06(+1.09%) |
Jul 16, 2004 | 5.238 | 5.270 | 5.197 | 5.199 | 326,685 | -0.02(-0.38%) |
Jul 15, 2004 | 5.212 | 5.274 | 5.195 | 5.218 | 556,215 | +0.04(+0.72%) |
Jul 14, 2004 | 5.202 | 5.218 | 5.163 | 5.181 | 397,123 | -0.01(-0.14%) |
Jul 13, 2004 | 5.217 | 5.225 | 5.181 | 5.189 | 627,867 | -0.03(-0.54%) |
Jul 12, 2004 | 5.175 | 5.223 | 5.157 | 5.217 | 501,565 | +0.07(+1.42%) |
Jul 09, 2004 | 5.157 | 5.206 | 5.133 | 5.144 | 424,246 | -0.00(-0.10%) |
Jul 08, 2004 | 5.212 | 5.234 | 5.138 | 5.149 | 716,927 | -0.09(-1.74%) |
Jul 07, 2004 | 5.160 | 5.241 | 5.160 | 5.241 | 483,349 | +0.08(+1.58%) |
Jul 06, 2004 | 5.264 | 5.274 | 5.106 | 5.159 | 488,611 | -0.11(-2.02%) |
Jul 02, 2004 | 5.133 | 5.265 | 5.123 | 5.265 | 529,497 | +0.14(+2.72%) |
Jul 01, 2004 | 5.154 | 5.167 | 5.065 | 5.126 | 514,114 | -0.03(-0.55%) |
Jun 30, 2004 | 5.083 | 5.155 | 5.048 | 5.154 | 917,715 | +0.09(+1.81%) |
Jun 29, 2004 | 5.249 | 5.262 | 5.049 | 5.063 | 1,062,234 | -0.21(-3.98%) |
Jun 28, 2004 | 5.286 | 5.288 | 5.218 | 5.273 | 730,286 | +0.04(+0.68%) |
Jun 25, 2004 | 5.280 | 5.343 | 5.225 | 5.237 | 5,674,291 | +0.02(+0.40%) |
Jun 24, 2004 | 5.204 | 5.246 | 5.196 | 5.216 | 642,441 | +0.01(+0.19%) |
Jun 23, 2004 | 5.188 | 5.217 | 5.181 | 5.206 | 635,964 | -0.01(-0.24%) |
Jun 22, 2004 | 5.183 | 5.225 | 5.153 | 5.218 | 823,798 | +0.04(+0.69%) |
Jun 21, 2004 | 5.144 | 5.186 | 5.126 | 5.183 | 447,320 | +0.01(+0.26%) |
Jun 18, 2004 | 5.113 | 5.171 | 5.086 | 5.169 | 901,522 | +0.06(+1.21%) |
Jun 17, 2004 | 4.990 | 5.116 | 4.990 | 5.107 | 593,053 | +0.09(+1.75%) |
Jun 16, 2004 | 4.953 | 5.049 | 4.920 | 5.020 | 636,773 | +0.08(+1.65%) |
Jun 15, 2004 | 4.949 | 4.969 | 4.885 | 4.938 | 644,465 | +0.03(+0.58%) |
Jun 14, 2004 | 4.941 | 4.945 | 4.869 | 4.910 | 682,518 | -0.02(-0.50%) |
Jun 10, 2004 | 4.934 | 4.949 | 4.906 | 4.934 | 552,572 | +0.01(+0.13%) |
Jun 09, 2004 | 4.922 | 4.949 | 4.910 | 4.928 | 678,874 | +0.01(+0.13%) |
Jun 08, 2004 | 4.941 | 4.942 | 4.903 | 4.922 | 485,777 | -0.03(-0.62%) |
Jun 07, 2004 | 4.848 | 4.960 | 4.848 | 4.953 | 522,616 | +0.01(+0.30%) |
Jun 04, 2004 | 4.912 | 4.965 | 4.912 | 4.938 | 304,016 | +0.03(+0.53%) |
Jun 03, 2004 | 4.897 | 4.941 | 4.897 | 4.912 | 357,046 | -0.02(-0.33%) |
Jun 02, 2004 | 4.879 | 4.959 | 4.879 | 4.928 | 665,110 | +0.04(+0.88%) |
Jun 01, 2004 | 4.928 | 4.928 | 4.845 | 4.885 | 495,493 | -0.05(-1.00%) |
May 28, 2004 | 4.916 | 4.953 | 4.901 | 4.934 | 499,541 | +0.02(+0.50%) |
May 27, 2004 | 4.965 | 4.965 | 4.879 | 4.910 | 515,329 | -0.03(-0.63%) |
May 26, 2004 | 4.879 | 4.947 | 4.845 | 4.941 | 574,837 | +0.06(+1.32%) |
May 25, 2004 | 4.780 | 4.878 | 4.775 | 4.876 | 448,939 | +0.06(+1.23%) |
May 24, 2004 | 4.755 | 4.817 | 4.755 | 4.817 | 455,012 | +0.04(+0.91%) |
May 21, 2004 | 4.729 | 4.786 | 4.729 | 4.774 | 421,007 | +0.04(+0.91%) |
May 20, 2004 | 4.637 | 4.732 | 4.637 | 4.731 | 394,694 | +0.11(+2.32%) |
May 19, 2004 | 4.807 | 4.823 | 4.623 | 4.623 | 491,850 | -0.15(-3.21%) |
May 18, 2004 | 4.686 | 4.776 | 4.660 | 4.776 | 541,237 | +0.12(+2.60%) |
May 17, 2004 | 4.685 | 4.695 | 4.598 | 4.655 | 979,247 | -0.03(-0.63%) |
May 14, 2004 | 4.663 | 4.718 | 4.601 | 4.685 | 361,904 | +0.07(+1.55%) |
May 13, 2004 | 4.545 | 4.650 | 4.545 | 4.613 | 1,106,359 | +0.02(+0.48%) |
May 12, 2004 | 4.595 | 4.602 | 4.521 | 4.591 | 424,246 | +0.02(+0.49%) |
May 11, 2004 | 4.453 | 4.627 | 4.453 | 4.569 | 880,067 | +0.09(+2.04%) |
May 10, 2004 | 4.570 | 4.574 | 4.369 | 4.477 | 1,501,053 | -0.08(-1.79%) |
May 07, 2004 | 4.745 | 4.745 | 4.559 | 4.559 | 1,229,018 | -0.22(-4.70%) |
May 06, 2004 | 4.768 | 4.792 | 4.668 | 4.784 | 688,995 | +0.00(+0.08%) |
May 05, 2004 | 4.852 | 4.854 | 4.780 | 4.780 | 544,880 | -0.04(-0.90%) |
May 04, 2004 | 4.766 | 4.878 | 4.766 | 4.823 | 970,341 | +0.03(+0.54%) |