Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.189 | 4.211 | 4.176 | 4.208 | 518,790 | +0.03(+0.83%) |
May 27, 2005 | 4.173 | 4.195 | 4.164 | 4.173 | 536,570 | +0.00(+0.00%) |
May 26, 2005 | 4.170 | 4.173 | 4.148 | 4.173 | 506,725 | +0.01(+0.15%) |
May 25, 2005 | 4.148 | 4.167 | 4.132 | 4.167 | 693,096 | +0.01(+0.30%) |
May 24, 2005 | 4.158 | 4.167 | 4.139 | 4.154 | 522,282 | +0.01(+0.15%) |
May 23, 2005 | 4.139 | 4.158 | 4.126 | 4.148 | 655,314 | +0.02(+0.38%) |
May 20, 2005 | 4.095 | 4.135 | 4.095 | 4.132 | 504,502 | +0.03(+0.85%) |
May 19, 2005 | 4.110 | 4.120 | 4.095 | 4.098 | 475,610 | -0.01(-0.31%) |
May 18, 2005 | 4.101 | 4.148 | 4.095 | 4.110 | 717,226 | +0.01(+0.23%) |
May 17, 2005 | 4.095 | 4.117 | 4.076 | 4.101 | 557,842 | -0.01(-0.23%) |
May 16, 2005 | 4.110 | 4.123 | 4.076 | 4.110 | 542,920 | -0.02(-0.38%) |
May 13, 2005 | 4.135 | 4.148 | 4.104 | 4.126 | 547,047 | -0.00(-0.08%) |
May 12, 2005 | 4.129 | 4.132 | 4.110 | 4.129 | 324,482 | +0.00(+0.00%) |
May 11, 2005 | 4.145 | 4.145 | 4.098 | 4.129 | 523,235 | -0.03(-0.68%) |
May 10, 2005 | 4.142 | 4.158 | 4.126 | 4.158 | 560,064 | +0.02(+0.53%) |
May 09, 2005 | 4.129 | 4.148 | 4.110 | 4.135 | 520,695 | +0.01(+0.31%) |
May 06, 2005 | 4.123 | 4.145 | 4.101 | 4.123 | 467,990 | -0.01(-0.30%) |
May 05, 2005 | 4.120 | 4.158 | 4.120 | 4.135 | 727,068 | -0.00(-0.08%) |
May 04, 2005 | 4.123 | 4.148 | 4.082 | 4.139 | 661,981 | +0.05(+1.15%) |
May 03, 2005 | 4.054 | 4.101 | 4.050 | 4.091 | 573,082 | +0.03(+0.78%) |
May 02, 2005 | 4.079 | 4.079 | 4.050 | 4.060 | 570,859 | -0.01(-0.31%) |
Apr 29, 2005 | 4.095 | 4.110 | 4.050 | 4.072 | 606,419 | +0.00(+0.00%) |
Apr 28, 2005 | 4.038 | 4.072 | 4.022 | 4.072 | 638,486 | +0.04(+1.02%) |
Apr 27, 2005 | 3.994 | 4.032 | 3.978 | 4.032 | 601,339 | +0.04(+1.03%) |
Apr 26, 2005 | 3.969 | 3.991 | 3.959 | 3.991 | 700,081 | +0.01(+0.32%) |
Apr 25, 2005 | 3.962 | 3.987 | 3.956 | 3.978 | 661,664 | +0.00(+0.08%) |
Apr 22, 2005 | 3.946 | 3.975 | 3.931 | 3.975 | 908,041 | +0.02(+0.56%) |
Apr 21, 2005 | 3.981 | 3.991 | 3.937 | 3.953 | 547,365 | -0.01(-0.32%) |
Apr 20, 2005 | 3.972 | 3.981 | 3.943 | 3.965 | 602,927 | -0.01(-0.24%) |
Apr 19, 2005 | 3.962 | 4.028 | 3.962 | 3.975 | 700,081 | +0.01(+0.32%) |
Apr 18, 2005 | 3.946 | 3.984 | 3.937 | 3.962 | 616,896 | -0.01(-0.16%) |
Apr 15, 2005 | 4.000 | 4.022 | 3.953 | 3.969 | 628,009 | -0.06(-1.56%) |
Apr 14, 2005 | 4.047 | 4.047 | 3.987 | 4.032 | 528,950 | -0.01(-0.23%) |
Apr 13, 2005 | 4.044 | 4.054 | 4.016 | 4.041 | 594,989 | -0.03(-0.85%) |
Apr 12, 2005 | 4.076 | 4.079 | 4.019 | 4.076 | 668,013 | +0.01(+0.31%) |
Apr 11, 2005 | 4.079 | 4.091 | 4.057 | 4.063 | 490,533 | -0.03(-0.77%) |
Apr 08, 2005 | 4.104 | 4.110 | 4.072 | 4.095 | 454,338 | +0.00(+0.00%) |
Apr 07, 2005 | 4.063 | 4.135 | 4.057 | 4.095 | 483,230 | +0.01(+0.15%) |
Apr 06, 2005 | 4.085 | 4.117 | 4.050 | 4.088 | 455,290 | +0.03(+0.62%) |
Apr 05, 2005 | 4.104 | 4.132 | 4.044 | 4.063 | 759,453 | -0.04(-1.07%) |
Apr 04, 2005 | 4.079 | 4.113 | 4.079 | 4.107 | 587,687 | +0.02(+0.54%) |
Apr 01, 2005 | 4.120 | 4.120 | 4.072 | 4.085 | 1,075,997 | -0.03(-0.84%) |
Mar 31, 2005 | 4.054 | 4.126 | 4.054 | 4.120 | 758,183 | +0.07(+1.63%) |
Mar 30, 2005 | 3.978 | 4.054 | 3.969 | 4.054 | 830,572 | +0.10(+2.55%) |
Mar 29, 2005 | 3.880 | 3.953 | 3.874 | 3.953 | 996,940 | +0.07(+1.87%) |
Mar 28, 2005 | 3.946 | 3.956 | 3.865 | 3.880 | 937,569 | -0.06(-1.52%) |
Mar 24, 2005 | 3.906 | 3.956 | 3.906 | 3.940 | 1,086,475 | +0.03(+0.72%) |
Mar 23, 2005 | 3.965 | 3.965 | 3.861 | 3.912 | 2,205,652 | -0.09(-2.13%) |
Mar 22, 2005 | 4.035 | 4.038 | 3.984 | 3.997 | 1,095,047 | -0.04(-1.01%) |
Mar 21, 2005 | 4.091 | 4.091 | 4.032 | 4.038 | 989,638 | -0.07(-1.76%) |
Mar 18, 2005 | 4.183 | 4.186 | 4.095 | 4.110 | 777,550 | -0.05(-1.29%) |
Mar 17, 2005 | 4.072 | 4.173 | 4.057 | 4.164 | 1,328,408 | +0.05(+1.26%) |
Mar 16, 2005 | 4.158 | 4.158 | 4.101 | 4.112 | 1,223,316 | -0.07(-1.76%) |
Mar 15, 2005 | 4.205 | 4.221 | 4.164 | 4.186 | 1,141,402 | -0.03(-0.75%) |
Mar 14, 2005 | 4.306 | 4.312 | 4.205 | 4.217 | 1,153,784 | -0.09(-2.19%) |
Mar 11, 2005 | 4.350 | 4.372 | 4.299 | 4.312 | 897,881 | -0.10(-2.21%) |
Mar 10, 2005 | 4.441 | 4.441 | 4.381 | 4.409 | 827,397 | -0.03(-0.71%) |
Mar 09, 2005 | 4.520 | 4.520 | 4.425 | 4.441 | 795,330 | -0.09(-1.95%) |
Mar 08, 2005 | 4.507 | 4.539 | 4.504 | 4.529 | 505,455 | +0.01(+0.21%) |
Mar 07, 2005 | 4.507 | 4.532 | 4.504 | 4.520 | 624,199 | +0.00(+0.07%) |
Mar 04, 2005 | 4.507 | 4.520 | 4.457 | 4.517 | 797,870 | -0.02(-0.49%) |
Mar 03, 2005 | 4.592 | 4.592 | 4.520 | 4.539 | 679,761 | -0.04(-0.96%) |
Mar 02, 2005 | 4.598 | 4.598 | 4.567 | 4.583 | 763,263 | -0.02(-0.48%) |
Mar 01, 2005 | 4.624 | 4.624 | 4.589 | 4.605 | 609,911 | -0.00(-0.07%) |
Feb 28, 2005 | 4.611 | 4.621 | 4.589 | 4.608 | 574,669 | +0.03(+0.62%) |
Feb 25, 2005 | 4.567 | 4.580 | 4.551 | 4.580 | 481,960 | +0.02(+0.48%) |
Feb 24, 2005 | 4.567 | 4.567 | 4.523 | 4.558 | 500,375 | +0.04(+0.91%) |
Feb 23, 2005 | 4.438 | 4.517 | 4.438 | 4.517 | 790,567 | +0.08(+1.85%) |
Feb 22, 2005 | 4.457 | 4.535 | 4.413 | 4.435 | 911,534 | -0.07(-1.47%) |
Feb 18, 2005 | 4.567 | 4.573 | 4.479 | 4.501 | 921,059 | -0.05(-1.11%) |
Feb 17, 2005 | 4.598 | 4.598 | 4.529 | 4.551 | 712,146 | -0.02(-0.41%) |
Feb 16, 2005 | 4.621 | 4.621 | 4.558 | 4.570 | 625,786 | -0.02(-0.41%) |
Feb 15, 2005 | 4.598 | 4.614 | 4.573 | 4.589 | 548,952 | -0.01(-0.14%) |
Feb 14, 2005 | 4.598 | 4.621 | 4.583 | 4.595 | 659,441 | -0.00(-0.07%) |
Feb 11, 2005 | 4.639 | 4.646 | 4.583 | 4.598 | 640,391 | -0.05(-1.02%) |
Feb 10, 2005 | 4.643 | 4.646 | 4.617 | 4.646 | 583,877 | +0.02(+0.48%) |
Feb 09, 2005 | 4.605 | 4.639 | 4.605 | 4.624 | 634,041 | +0.01(+0.14%) |
Feb 08, 2005 | 4.624 | 4.643 | 4.605 | 4.617 | 670,236 | -0.01(-0.20%) |
Feb 07, 2005 | 4.611 | 4.627 | 4.586 | 4.627 | 491,168 | +0.03(+0.69%) |
Feb 04, 2005 | 4.592 | 4.598 | 4.570 | 4.595 | 597,847 | +0.02(+0.41%) |
Feb 03, 2005 | 4.586 | 4.592 | 4.570 | 4.576 | 563,874 | -0.01(-0.21%) |
Feb 02, 2005 | 4.567 | 4.586 | 4.554 | 4.586 | 514,980 | +0.02(+0.41%) |
Feb 01, 2005 | 4.564 | 4.567 | 4.545 | 4.567 | 592,449 | +0.02(+0.49%) |
Jan 31, 2005 | 4.520 | 4.545 | 4.510 | 4.545 | 651,186 | +0.03(+0.56%) |
Jan 28, 2005 | 4.488 | 4.520 | 4.476 | 4.520 | 496,883 | +0.03(+0.77%) |
Jan 27, 2005 | 4.472 | 4.485 | 4.441 | 4.485 | 528,950 | +0.05(+1.06%) |
Jan 26, 2005 | 4.457 | 4.457 | 4.425 | 4.438 | 832,159 | -0.02(-0.42%) |
Jan 25, 2005 | 4.463 | 4.482 | 4.438 | 4.457 | 543,555 | -0.02(-0.42%) |
Jan 24, 2005 | 4.485 | 4.488 | 4.457 | 4.476 | 667,061 | -0.01(-0.14%) |
Jan 21, 2005 | 4.485 | 4.495 | 4.457 | 4.482 | 581,019 | -0.01(-0.28%) |
Jan 20, 2005 | 4.495 | 4.501 | 4.472 | 4.495 | 506,407 | +0.01(+0.28%) |
Jan 19, 2005 | 4.501 | 4.501 | 4.469 | 4.482 | 579,114 | -0.01(-0.21%) |
Jan 18, 2005 | 4.501 | 4.513 | 4.482 | 4.491 | 662,299 | -0.01(-0.14%) |
Jan 14, 2005 | 4.520 | 4.520 | 4.476 | 4.498 | 550,857 | -0.03(-0.56%) |
Jan 13, 2005 | 4.526 | 4.529 | 4.501 | 4.523 | 475,610 | +0.00(+0.07%) |
Jan 12, 2005 | 4.520 | 4.551 | 4.504 | 4.520 | 576,892 | -0.05(-1.03%) |
Jan 11, 2005 | 4.545 | 4.567 | 4.539 | 4.567 | 433,066 | +0.02(+0.35%) |
Jan 10, 2005 | 4.583 | 4.583 | 4.542 | 4.551 | 503,867 | -0.01(-0.14%) |
Jan 07, 2005 | 4.567 | 4.598 | 4.510 | 4.558 | 869,624 | +0.00(+0.00%) |
Jan 06, 2005 | 4.532 | 4.561 | 4.491 | 4.558 | 682,936 | +0.05(+1.05%) |
Jan 05, 2005 | 4.523 | 4.542 | 4.476 | 4.510 | 448,305 | -0.01(-0.14%) |
Jan 04, 2005 | 4.510 | 4.532 | 4.485 | 4.517 | 607,054 | +0.03(+0.56%) |
Jan 03, 2005 | 4.495 | 4.520 | 4.476 | 4.491 | 501,327 | -0.02(-0.49%) |
Dec 31, 2004 | 4.554 | 4.554 | 4.479 | 4.513 | 833,747 | +0.04(+0.99%) |
Dec 30, 2004 | 4.463 | 4.504 | 4.450 | 4.469 | 933,124 | +0.04(+0.85%) |
Dec 29, 2004 | 4.403 | 4.432 | 4.375 | 4.432 | 1,119,177 | +0.06(+1.30%) |
Dec 28, 2004 | 4.340 | 4.378 | 4.318 | 4.375 | 1,230,301 | +0.02(+0.51%) |
Dec 27, 2004 | 4.359 | 4.362 | 4.337 | 4.353 | 930,584 | -0.06(-1.43%) |
Dec 23, 2004 | 4.432 | 4.438 | 4.381 | 4.416 | 864,862 | -0.01(-0.28%) |
Dec 22, 2004 | 4.406 | 4.438 | 4.400 | 4.428 | 966,461 | +0.02(+0.50%) |
Dec 21, 2004 | 4.369 | 4.409 | 4.365 | 4.406 | 1,105,842 | +0.04(+0.94%) |
Dec 20, 2004 | 4.391 | 4.394 | 4.356 | 4.365 | 1,004,243 | -0.03(-0.79%) |
Dec 17, 2004 | 4.416 | 4.416 | 4.378 | 4.400 | 920,424 | -0.02(-0.50%) |
Dec 16, 2004 | 4.463 | 4.476 | 4.416 | 4.422 | 803,902 | -0.01(-0.21%) |
Dec 15, 2004 | 4.472 | 4.498 | 4.425 | 4.432 | 871,847 | -0.04(-0.85%) |
Dec 14, 2004 | 4.532 | 4.532 | 4.463 | 4.469 | 814,062 | -0.06(-1.32%) |
Dec 13, 2004 | 4.554 | 4.567 | 4.504 | 4.529 | 587,052 | -0.03(-0.62%) |
Dec 10, 2004 | 4.564 | 4.567 | 4.535 | 4.558 | 424,811 | +0.00(+0.07%) |
Dec 09, 2004 | 4.561 | 4.564 | 4.529 | 4.554 | 504,185 | +0.00(+0.07%) |
Dec 08, 2004 | 4.583 | 4.583 | 4.542 | 4.551 | 587,687 | -0.01(-0.21%) |
Dec 07, 2004 | 4.567 | 4.567 | 4.539 | 4.561 | 486,088 | +0.02(+0.35%) |
Dec 06, 2004 | 4.542 | 4.558 | 4.504 | 4.545 | 597,847 | +0.04(+0.98%) |
Dec 03, 2004 | 4.460 | 4.510 | 4.460 | 4.501 | 703,891 | +0.04(+0.92%) |
Dec 02, 2004 | 4.501 | 4.501 | 4.444 | 4.460 | 723,893 | -0.03(-0.63%) |
Dec 01, 2004 | 4.513 | 4.517 | 4.476 | 4.488 | 814,062 | -0.00(-0.07%) |
Nov 30, 2004 | 4.558 | 4.558 | 4.463 | 4.491 | 935,981 | -0.03(-0.77%) |
Nov 29, 2004 | 4.580 | 4.580 | 4.520 | 4.526 | 705,796 | -0.05(-1.03%) |
Nov 26, 2004 | 4.564 | 4.573 | 4.554 | 4.573 | 179,385 | +0.01(+0.21%) |
Nov 24, 2004 | 4.558 | 4.567 | 4.542 | 4.564 | 435,923 | +0.01(+0.21%) |
Nov 23, 2004 | 4.576 | 4.576 | 4.539 | 4.554 | 652,456 | -0.01(-0.14%) |
Nov 22, 2004 | 4.567 | 4.586 | 4.545 | 4.561 | 629,279 | -0.03(-0.55%) |
Nov 19, 2004 | 4.598 | 4.605 | 4.554 | 4.586 | 728,973 | +0.00(+0.00%) |
Nov 18, 2004 | 4.573 | 4.592 | 4.570 | 4.586 | 471,800 | +0.01(+0.14%) |
Nov 17, 2004 | 4.573 | 4.598 | 4.573 | 4.580 | 593,402 | -0.00(-0.07%) |
Nov 16, 2004 | 4.598 | 4.605 | 4.570 | 4.583 | 618,166 | -0.02(-0.41%) |
Nov 15, 2004 | 4.595 | 4.602 | 4.583 | 4.602 | 472,118 | +0.03(+0.55%) |
Nov 12, 2004 | 4.573 | 4.583 | 4.558 | 4.576 | 576,257 | +0.01(+0.28%) |
Nov 11, 2004 | 4.580 | 4.595 | 4.554 | 4.564 | 516,567 | -0.01(-0.14%) |
Nov 10, 2004 | 4.545 | 4.573 | 4.513 | 4.570 | 581,337 | +0.02(+0.35%) |
Nov 09, 2004 | 4.495 | 4.554 | 4.482 | 4.554 | 1,100,762 | +0.03(+0.70%) |
Nov 08, 2004 | 4.576 | 4.580 | 4.507 | 4.523 | 1,520,493 | -0.06(-1.24%) |
Nov 05, 2004 | 4.693 | 4.693 | 4.561 | 4.580 | 1,003,290 | -0.13(-2.81%) |
Nov 04, 2004 | 4.718 | 4.721 | 4.696 | 4.712 | 489,263 | -0.01(-0.13%) |
Nov 03, 2004 | 4.718 | 4.721 | 4.702 | 4.718 | 586,099 | +0.01(+0.20%) |
Nov 02, 2004 | 4.677 | 4.709 | 4.661 | 4.709 | 625,151 | +0.03(+0.67%) |
Nov 01, 2004 | 4.661 | 4.677 | 4.643 | 4.677 | 611,816 | +0.04(+0.81%) |
Oct 29, 2004 | 4.643 | 4.646 | 4.617 | 4.639 | 481,643 | +0.03(+0.55%) |
Oct 28, 2004 | 4.608 | 4.614 | 4.583 | 4.614 | 520,377 | +0.03(+0.55%) |
Oct 27, 2004 | 4.545 | 4.589 | 4.542 | 4.589 | 561,652 | +0.06(+1.32%) |
Oct 26, 2004 | 4.526 | 4.535 | 4.507 | 4.529 | 756,278 | +0.01(+0.28%) |
Oct 25, 2004 | 4.545 | 4.545 | 4.507 | 4.517 | 529,902 | -0.02(-0.42%) |
Oct 22, 2004 | 4.535 | 4.542 | 4.517 | 4.535 | 372,424 | +0.00(+0.07%) |
Oct 21, 2004 | 4.548 | 4.554 | 4.517 | 4.532 | 459,418 | -0.02(-0.35%) |
Oct 20, 2004 | 4.567 | 4.580 | 4.535 | 4.548 | 564,509 | -0.02(-0.35%) |
Oct 19, 2004 | 4.589 | 4.592 | 4.564 | 4.564 | 589,274 | -0.02(-0.34%) |
Oct 18, 2004 | 4.595 | 4.605 | 4.567 | 4.580 | 516,250 | +0.00(+0.00%) |
Oct 15, 2004 | 4.583 | 4.602 | 4.580 | 4.580 | 428,303 | -0.01(-0.14%) |
Oct 14, 2004 | 4.592 | 4.611 | 4.586 | 4.586 | 500,375 | -0.02(-0.41%) |
Oct 13, 2004 | 4.617 | 4.627 | 4.589 | 4.605 | 566,414 | -0.04(-0.95%) |
Oct 12, 2004 | 4.646 | 4.661 | 4.630 | 4.649 | 528,632 | +0.00(+0.00%) |
Oct 11, 2004 | 4.646 | 4.658 | 4.624 | 4.649 | 424,493 | +0.00(+0.07%) |
Oct 08, 2004 | 4.611 | 4.646 | 4.611 | 4.646 | 413,063 | +0.03(+0.55%) |
Oct 07, 2004 | 4.630 | 4.646 | 4.611 | 4.621 | 460,688 | -0.02(-0.34%) |
Oct 06, 2004 | 4.630 | 4.646 | 4.627 | 4.636 | 406,713 | +0.01(+0.14%) |
Oct 05, 2004 | 4.624 | 4.646 | 4.617 | 4.630 | 501,327 | +0.02(+0.34%) |
Oct 04, 2004 | 4.602 | 4.614 | 4.586 | 4.614 | 510,852 | +0.02(+0.34%) |
Oct 01, 2004 | 4.639 | 4.646 | 4.592 | 4.598 | 507,360 | +0.01(+0.21%) |
Sep 30, 2004 | 4.611 | 4.624 | 4.580 | 4.589 | 520,377 | -0.01(-0.21%) |
Sep 29, 2004 | 4.614 | 4.627 | 4.598 | 4.598 | 561,652 | -0.03(-0.61%) |
Sep 28, 2004 | 4.643 | 4.646 | 4.611 | 4.627 | 770,883 | +0.01(+0.27%) |
Sep 27, 2004 | 4.617 | 4.617 | 4.583 | 4.614 | 553,080 | +0.03(+0.62%) |
Sep 24, 2004 | 4.598 | 4.614 | 4.570 | 4.586 | 563,874 | +0.01(+0.14%) |
Sep 23, 2004 | 4.583 | 4.595 | 4.567 | 4.580 | 550,857 | +0.00(+0.07%) |
Sep 22, 2004 | 4.580 | 4.580 | 4.558 | 4.576 | 476,563 | +0.01(+0.28%) |
Sep 21, 2004 | 4.567 | 4.573 | 4.545 | 4.564 | 537,522 | +0.01(+0.21%) |
Sep 20, 2004 | 4.570 | 4.570 | 4.545 | 4.554 | 438,781 | +0.02(+0.35%) |
Sep 17, 2004 | 4.564 | 4.573 | 4.535 | 4.539 | 509,900 | -0.01(-0.28%) |
Sep 16, 2004 | 4.517 | 4.551 | 4.504 | 4.551 | 515,932 | +0.04(+0.98%) |
Sep 15, 2004 | 4.504 | 4.529 | 4.488 | 4.507 | 649,599 | -0.02(-0.35%) |
Sep 14, 2004 | 4.608 | 4.608 | 4.513 | 4.523 | 758,818 | -0.06(-1.31%) |
Sep 13, 2004 | 4.621 | 4.624 | 4.583 | 4.583 | 493,708 | -0.04(-0.95%) |
Sep 10, 2004 | 4.595 | 4.627 | 4.595 | 4.627 | 521,965 | +0.03(+0.69%) |
Sep 09, 2004 | 4.608 | 4.614 | 4.592 | 4.595 | 512,440 | +0.00(+0.00%) |
Sep 08, 2004 | 4.611 | 4.611 | 4.580 | 4.595 | 376,234 | +0.01(+0.27%) |
Sep 07, 2004 | 4.583 | 4.592 | 4.564 | 4.583 | 357,819 | +0.00(+0.07%) |
Sep 03, 2004 | 4.564 | 4.580 | 4.551 | 4.580 | 423,223 | +0.03(+0.69%) |
Sep 02, 2004 | 4.595 | 4.608 | 4.548 | 4.548 | 440,368 | -0.03(-0.55%) |
Sep 01, 2004 | 4.646 | 4.646 | 4.573 | 4.573 | 653,409 | -0.01(-0.27%) |
Aug 31, 2004 | 4.598 | 4.617 | 4.573 | 4.586 | 528,950 | +0.01(+0.21%) |
Aug 30, 2004 | 4.617 | 4.633 | 4.573 | 4.576 | 426,716 | -0.01(-0.21%) |
Aug 27, 2004 | 4.589 | 4.602 | 4.570 | 4.586 | 371,471 | +0.03(+0.62%) |
Aug 26, 2004 | 4.548 | 4.576 | 4.535 | 4.558 | 700,398 | +0.03(+0.56%) |
Aug 25, 2004 | 4.485 | 4.535 | 4.472 | 4.532 | 693,413 | +0.05(+1.05%) |
Aug 24, 2004 | 4.479 | 4.495 | 4.472 | 4.485 | 504,820 | +0.01(+0.28%) |
Aug 23, 2004 | 4.469 | 4.472 | 4.450 | 4.472 | 426,716 | +0.01(+0.28%) |
Aug 20, 2004 | 4.450 | 4.463 | 4.432 | 4.460 | 531,172 | +0.02(+0.43%) |
Aug 19, 2004 | 4.435 | 4.441 | 4.416 | 4.441 | 385,124 | +0.02(+0.50%) |
Aug 18, 2004 | 4.416 | 4.435 | 4.413 | 4.419 | 402,586 | +0.01(+0.14%) |
Aug 17, 2004 | 4.432 | 4.457 | 4.413 | 4.413 | 489,898 | -0.03(-0.57%) |
Aug 16, 2004 | 4.479 | 4.479 | 4.428 | 4.438 | 422,588 | -0.04(-0.84%) |
Aug 13, 2004 | 4.460 | 4.476 | 4.441 | 4.476 | 320,672 | +0.03(+0.57%) |
Aug 12, 2004 | 4.409 | 4.457 | 4.403 | 4.450 | 446,718 | +0.04(+0.86%) |
Aug 11, 2004 | 4.444 | 4.444 | 4.409 | 4.413 | 313,687 | -0.04(-0.99%) |
Aug 10, 2004 | 4.409 | 4.463 | 4.397 | 4.457 | 476,245 | +0.05(+1.07%) |
Aug 09, 2004 | 4.422 | 4.432 | 4.397 | 4.409 | 495,613 | -0.00(-0.07%) |
Aug 06, 2004 | 4.416 | 4.454 | 4.409 | 4.413 | 574,987 | -0.01(-0.28%) |
Aug 05, 2004 | 4.460 | 4.476 | 4.413 | 4.425 | 478,785 | -0.02(-0.50%) |
Aug 04, 2004 | 4.460 | 4.472 | 4.444 | 4.447 | 464,815 | -0.02(-0.49%) |
Aug 03, 2004 | 4.454 | 4.469 | 4.416 | 4.469 | 470,530 | +0.04(+0.85%) |
Aug 02, 2004 | 4.409 | 4.441 | 4.409 | 4.432 | 454,655 | +0.04(+0.86%) |
Jul 30, 2004 | 4.406 | 4.409 | 4.387 | 4.394 | 367,026 | +0.00(+0.07%) |
Jul 29, 2004 | 4.365 | 4.403 | 4.362 | 4.391 | 395,283 | +0.04(+1.01%) |
Jul 28, 2004 | 4.293 | 4.346 | 4.284 | 4.346 | 502,280 | +0.06(+1.32%) |
Jul 27, 2004 | 4.328 | 4.346 | 4.274 | 4.290 | 601,657 | -0.02(-0.51%) |
Jul 26, 2004 | 4.343 | 4.362 | 4.299 | 4.312 | 374,646 | -0.04(-1.01%) |
Jul 23, 2004 | 4.362 | 4.394 | 4.356 | 4.356 | 355,279 | -0.03(-0.57%) |
Jul 22, 2004 | 4.391 | 4.403 | 4.362 | 4.381 | 454,338 | +0.02(+0.36%) |
Jul 21, 2004 | 4.369 | 4.403 | 4.362 | 4.365 | 582,289 | -0.02(-0.36%) |
Jul 20, 2004 | 4.365 | 4.394 | 4.362 | 4.381 | 554,667 | +0.00(+0.07%) |
Jul 19, 2004 | 4.384 | 4.387 | 4.362 | 4.378 | 509,582 | +0.01(+0.14%) |
Jul 16, 2004 | 4.375 | 4.391 | 4.362 | 4.372 | 430,843 | -0.00(-0.07%) |
Jul 15, 2004 | 4.324 | 4.375 | 4.302 | 4.375 | 707,383 | +0.07(+1.54%) |
Jul 14, 2004 | 4.324 | 4.337 | 4.306 | 4.309 | 410,206 | -0.03(-0.65%) |
Jul 13, 2004 | 4.337 | 4.340 | 4.315 | 4.337 | 633,089 | -0.00(-0.07%) |
Jul 12, 2004 | 4.315 | 4.340 | 4.299 | 4.340 | 672,776 | +0.03(+0.66%) |
Jul 09, 2004 | 4.299 | 4.321 | 4.293 | 4.312 | 646,741 | -0.00(-0.07%) |
Jul 08, 2004 | 4.312 | 4.315 | 4.293 | 4.315 | 542,602 | +0.02(+0.37%) |
Jul 07, 2004 | 4.299 | 4.324 | 4.293 | 4.299 | 592,132 | -0.00(-0.07%) |
Jul 06, 2004 | 4.315 | 4.315 | 4.284 | 4.302 | 509,265 | +0.02(+0.44%) |
Jul 02, 2004 | 4.246 | 4.287 | 4.246 | 4.284 | 603,244 | +0.03(+0.82%) |
Jul 01, 2004 | 4.214 | 4.252 | 4.189 | 4.249 | 803,585 | +0.06(+1.43%) |
Jun 30, 2004 | 4.113 | 4.189 | 4.113 | 4.189 | 675,316 | +0.08(+1.84%) |
Jun 29, 2004 | 4.117 | 4.135 | 4.113 | 4.113 | 400,998 | -0.00(-0.08%) |
Jun 28, 2004 | 4.139 | 4.148 | 4.104 | 4.117 | 518,155 | -0.01(-0.31%) |
Jun 25, 2004 | 4.085 | 4.129 | 4.085 | 4.129 | 663,886 | +0.05(+1.16%) |
Jun 24, 2004 | 4.079 | 4.117 | 4.057 | 4.082 | 763,263 | +0.01(+0.31%) |
Jun 23, 2004 | 4.060 | 4.076 | 4.035 | 4.069 | 728,973 | +0.01(+0.31%) |
Jun 22, 2004 | 4.063 | 4.072 | 4.035 | 4.057 | 1,066,155 | -0.01(-0.31%) |
Jun 21, 2004 | 4.079 | 4.098 | 4.063 | 4.069 | 616,579 | -0.01(-0.15%) |
Jun 18, 2004 | 4.101 | 4.120 | 4.069 | 4.076 | 865,179 | -0.01(-0.23%) |
Jun 17, 2004 | 4.132 | 4.139 | 4.085 | 4.085 | 941,378 | -0.03(-0.69%) |
Jun 16, 2004 | 4.098 | 4.142 | 4.098 | 4.113 | 682,301 | +0.02(+0.38%) |
Jun 15, 2004 | 4.110 | 4.154 | 4.095 | 4.098 | 767,390 | +0.02(+0.46%) |
Jun 14, 2004 | 4.198 | 4.198 | 4.063 | 4.079 | 784,535 | -0.11(-2.63%) |
Jun 10, 2004 | 4.183 | 4.202 | 4.167 | 4.189 | 788,980 | +0.02(+0.45%) |
Jun 09, 2004 | 4.173 | 4.208 | 4.167 | 4.170 | 694,683 | -0.00(-0.08%) |
Jun 08, 2004 | 4.183 | 4.189 | 4.164 | 4.173 | 613,404 | +0.01(+0.15%) |
Jun 07, 2004 | 4.217 | 4.217 | 4.161 | 4.167 | 1,414,132 | -0.02(-0.53%) |
Jun 04, 2004 | 4.227 | 4.233 | 4.189 | 4.189 | 635,311 | -0.04(-0.89%) |
Jun 03, 2004 | 4.249 | 4.252 | 4.214 | 4.227 | 725,163 | -0.02(-0.37%) |
Jun 02, 2004 | 4.214 | 4.246 | 4.214 | 4.243 | 703,891 | +0.02(+0.52%) |