Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.223 | 4.232 | 4.188 | 4.204 | 489,397 | -0.01(-0.15%) |
Jun 29, 2005 | 4.204 | 4.223 | 4.197 | 4.210 | 415,082 | +0.00(+0.00%) |
Jun 28, 2005 | 4.200 | 4.223 | 4.194 | 4.210 | 347,436 | -0.01(-0.15%) |
Jun 27, 2005 | 4.245 | 4.245 | 4.188 | 4.216 | 546,244 | -0.02(-0.37%) |
Jun 24, 2005 | 4.226 | 4.245 | 4.210 | 4.232 | 466,213 | -0.01(-0.15%) |
Jun 23, 2005 | 4.219 | 4.241 | 4.216 | 4.238 | 676,771 | +0.01(+0.30%) |
Jun 22, 2005 | 4.200 | 4.235 | 4.197 | 4.226 | 722,186 | +0.04(+1.05%) |
Jun 21, 2005 | 4.185 | 4.191 | 4.175 | 4.182 | 492,572 | +0.01(+0.23%) |
Jun 20, 2005 | 4.182 | 4.188 | 4.156 | 4.172 | 522,108 | -0.01(-0.23%) |
Jun 17, 2005 | 4.166 | 4.185 | 4.141 | 4.182 | 648,506 | +0.01(+0.30%) |
Jun 16, 2005 | 4.169 | 4.169 | 4.128 | 4.169 | 650,729 | +0.01(+0.30%) |
Jun 15, 2005 | 4.147 | 4.160 | 4.128 | 4.156 | 453,827 | +0.00(+0.08%) |
Jun 14, 2005 | 4.134 | 4.163 | 4.134 | 4.153 | 616,748 | +0.02(+0.46%) |
Jun 13, 2005 | 4.197 | 4.197 | 4.134 | 4.134 | 621,512 | -0.09(-2.09%) |
Jun 10, 2005 | 4.219 | 4.226 | 4.197 | 4.223 | 451,286 | +0.00(+0.07%) |
Jun 09, 2005 | 4.207 | 4.229 | 4.194 | 4.219 | 455,733 | +0.02(+0.37%) |
Jun 08, 2005 | 4.213 | 4.223 | 4.191 | 4.204 | 626,275 | -0.02(-0.45%) |
Jun 07, 2005 | 4.216 | 4.223 | 4.204 | 4.223 | 534,176 | +0.02(+0.37%) |
Jun 06, 2005 | 4.216 | 4.219 | 4.172 | 4.207 | 538,940 | +0.00(+0.00%) |
Jun 03, 2005 | 4.238 | 4.257 | 4.194 | 4.207 | 600,551 | -0.03(-0.60%) |
Jun 02, 2005 | 4.226 | 4.241 | 4.207 | 4.232 | 457,321 | +0.00(+0.07%) |
Jun 01, 2005 | 4.219 | 4.241 | 4.210 | 4.229 | 594,199 | +0.02(+0.52%) |
May 31, 2005 | 4.188 | 4.210 | 4.175 | 4.207 | 518,932 | +0.03(+0.83%) |
May 27, 2005 | 4.172 | 4.194 | 4.163 | 4.172 | 536,717 | +0.00(+0.00%) |
May 26, 2005 | 4.169 | 4.172 | 4.147 | 4.172 | 506,864 | +0.01(+0.15%) |
May 25, 2005 | 4.147 | 4.166 | 4.131 | 4.166 | 693,286 | +0.01(+0.30%) |
May 24, 2005 | 4.156 | 4.166 | 4.137 | 4.153 | 522,425 | +0.01(+0.15%) |
May 23, 2005 | 4.137 | 4.156 | 4.125 | 4.147 | 655,493 | +0.02(+0.38%) |
May 20, 2005 | 4.093 | 4.134 | 4.093 | 4.131 | 504,641 | +0.03(+0.85%) |
May 19, 2005 | 4.109 | 4.119 | 4.093 | 4.097 | 475,740 | -0.01(-0.31%) |
May 18, 2005 | 4.100 | 4.147 | 4.093 | 4.109 | 717,422 | +0.01(+0.23%) |
May 17, 2005 | 4.093 | 4.115 | 4.075 | 4.100 | 557,995 | -0.01(-0.23%) |
May 16, 2005 | 4.109 | 4.122 | 4.075 | 4.109 | 543,068 | -0.02(-0.38%) |
May 13, 2005 | 4.134 | 4.147 | 4.103 | 4.125 | 547,197 | -0.00(-0.08%) |
May 12, 2005 | 4.128 | 4.131 | 4.109 | 4.128 | 324,570 | +0.00(+0.00%) |
May 11, 2005 | 4.144 | 4.144 | 4.097 | 4.128 | 523,378 | -0.03(-0.68%) |
May 10, 2005 | 4.141 | 4.156 | 4.125 | 4.156 | 560,218 | +0.02(+0.53%) |
May 09, 2005 | 4.128 | 4.147 | 4.109 | 4.134 | 520,837 | +0.01(+0.31%) |
May 06, 2005 | 4.122 | 4.144 | 4.100 | 4.122 | 468,118 | -0.01(-0.30%) |
May 05, 2005 | 4.119 | 4.156 | 4.119 | 4.134 | 727,267 | -0.00(-0.08%) |
May 04, 2005 | 4.122 | 4.147 | 4.081 | 4.137 | 662,162 | +0.05(+1.15%) |
May 03, 2005 | 4.052 | 4.100 | 4.049 | 4.090 | 573,239 | +0.03(+0.78%) |
May 02, 2005 | 4.078 | 4.078 | 4.049 | 4.059 | 571,016 | -0.01(-0.31%) |
Apr 29, 2005 | 4.093 | 4.109 | 4.049 | 4.071 | 606,585 | +0.00(+0.00%) |
Apr 28, 2005 | 4.037 | 4.071 | 4.021 | 4.071 | 638,661 | +0.04(+1.02%) |
Apr 27, 2005 | 3.993 | 4.030 | 3.977 | 4.030 | 601,504 | +0.04(+1.03%) |
Apr 26, 2005 | 3.967 | 3.990 | 3.958 | 3.990 | 700,272 | +0.01(+0.32%) |
Apr 25, 2005 | 3.961 | 3.986 | 3.955 | 3.977 | 661,845 | +0.00(+0.08%) |
Apr 22, 2005 | 3.945 | 3.974 | 3.930 | 3.974 | 908,290 | +0.02(+0.56%) |
Apr 21, 2005 | 3.980 | 3.990 | 3.936 | 3.952 | 547,514 | -0.01(-0.32%) |
Apr 20, 2005 | 3.971 | 3.980 | 3.942 | 3.964 | 603,092 | -0.01(-0.24%) |
Apr 19, 2005 | 3.961 | 4.027 | 3.961 | 3.974 | 700,272 | +0.01(+0.32%) |
Apr 18, 2005 | 3.945 | 3.983 | 3.936 | 3.961 | 617,065 | -0.01(-0.16%) |
Apr 15, 2005 | 3.999 | 4.021 | 3.952 | 3.967 | 628,181 | -0.06(-1.56%) |
Apr 14, 2005 | 4.046 | 4.046 | 3.986 | 4.030 | 529,095 | -0.01(-0.23%) |
Apr 13, 2005 | 4.043 | 4.052 | 4.015 | 4.040 | 595,152 | -0.03(-0.85%) |
Apr 12, 2005 | 4.075 | 4.078 | 4.018 | 4.075 | 668,196 | +0.01(+0.31%) |
Apr 11, 2005 | 4.078 | 4.090 | 4.056 | 4.062 | 490,667 | -0.03(-0.77%) |
Apr 08, 2005 | 4.103 | 4.109 | 4.071 | 4.093 | 454,462 | +0.00(+0.00%) |
Apr 07, 2005 | 4.062 | 4.134 | 4.056 | 4.093 | 483,362 | +0.01(+0.15%) |
Apr 06, 2005 | 4.084 | 4.115 | 4.049 | 4.087 | 455,415 | +0.03(+0.62%) |
Apr 05, 2005 | 4.103 | 4.131 | 4.043 | 4.062 | 759,661 | -0.04(-1.07%) |
Apr 04, 2005 | 4.078 | 4.112 | 4.078 | 4.106 | 587,848 | +0.02(+0.54%) |
Apr 01, 2005 | 4.119 | 4.119 | 4.071 | 4.084 | 1,076,292 | -0.03(-0.84%) |
Mar 31, 2005 | 4.052 | 4.125 | 4.052 | 4.119 | 758,390 | +0.07(+1.63%) |
Mar 30, 2005 | 3.977 | 4.052 | 3.967 | 4.052 | 830,799 | +0.10(+2.55%) |
Mar 29, 2005 | 3.879 | 3.952 | 3.873 | 3.952 | 997,213 | +0.07(+1.87%) |
Mar 28, 2005 | 3.945 | 3.955 | 3.864 | 3.879 | 937,825 | -0.06(-1.52%) |
Mar 24, 2005 | 3.904 | 3.955 | 3.904 | 3.939 | 1,086,772 | +0.03(+0.72%) |
Mar 23, 2005 | 3.964 | 3.964 | 3.860 | 3.911 | 2,206,256 | -0.09(-2.13%) |
Mar 22, 2005 | 4.034 | 4.037 | 3.983 | 3.996 | 1,095,347 | -0.04(-1.01%) |
Mar 21, 2005 | 4.090 | 4.090 | 4.030 | 4.037 | 989,909 | -0.07(-1.76%) |
Mar 18, 2005 | 4.182 | 4.185 | 4.093 | 4.109 | 777,763 | -0.05(-1.29%) |
Mar 17, 2005 | 4.071 | 4.172 | 4.056 | 4.163 | 1,328,771 | +0.05(+1.26%) |
Mar 16, 2005 | 4.156 | 4.156 | 4.100 | 4.111 | 1,223,651 | -0.07(-1.76%) |
Mar 15, 2005 | 4.204 | 4.219 | 4.163 | 4.185 | 1,141,714 | -0.03(-0.75%) |
Mar 14, 2005 | 4.304 | 4.311 | 4.204 | 4.216 | 1,154,100 | -0.09(-2.19%) |
Mar 11, 2005 | 4.348 | 4.370 | 4.298 | 4.311 | 898,127 | -0.10(-2.21%) |
Mar 10, 2005 | 4.440 | 4.440 | 4.380 | 4.408 | 827,624 | -0.03(-0.71%) |
Mar 09, 2005 | 4.518 | 4.518 | 4.424 | 4.440 | 795,548 | -0.09(-1.95%) |
Mar 08, 2005 | 4.506 | 4.537 | 4.503 | 4.528 | 505,593 | +0.01(+0.21%) |
Mar 07, 2005 | 4.506 | 4.531 | 4.503 | 4.518 | 624,370 | +0.00(+0.07%) |
Mar 04, 2005 | 4.506 | 4.518 | 4.456 | 4.515 | 798,088 | -0.02(-0.49%) |
Mar 03, 2005 | 4.591 | 4.591 | 4.518 | 4.537 | 679,947 | -0.04(-0.96%) |
Mar 02, 2005 | 4.597 | 4.597 | 4.566 | 4.581 | 763,472 | -0.02(-0.48%) |
Mar 01, 2005 | 4.622 | 4.622 | 4.588 | 4.604 | 610,078 | -0.00(-0.07%) |
Feb 28, 2005 | 4.610 | 4.619 | 4.588 | 4.607 | 574,827 | +0.03(+0.62%) |
Feb 25, 2005 | 4.566 | 4.578 | 4.550 | 4.578 | 482,092 | +0.02(+0.48%) |
Feb 24, 2005 | 4.566 | 4.566 | 4.522 | 4.556 | 500,512 | +0.04(+0.91%) |
Feb 23, 2005 | 4.437 | 4.515 | 4.437 | 4.515 | 790,784 | +0.08(+1.85%) |
Feb 22, 2005 | 4.456 | 4.534 | 4.411 | 4.433 | 911,783 | -0.07(-1.47%) |
Feb 18, 2005 | 4.566 | 4.572 | 4.478 | 4.500 | 921,311 | -0.05(-1.11%) |
Feb 17, 2005 | 4.597 | 4.597 | 4.528 | 4.550 | 712,341 | -0.02(-0.41%) |
Feb 16, 2005 | 4.619 | 4.619 | 4.556 | 4.569 | 625,958 | -0.02(-0.41%) |
Feb 15, 2005 | 4.597 | 4.613 | 4.572 | 4.588 | 549,102 | -0.01(-0.14%) |
Feb 14, 2005 | 4.597 | 4.619 | 4.581 | 4.594 | 659,622 | -0.00(-0.07%) |
Feb 11, 2005 | 4.638 | 4.644 | 4.581 | 4.597 | 640,567 | -0.05(-1.02%) |
Feb 10, 2005 | 4.641 | 4.644 | 4.616 | 4.644 | 584,037 | +0.02(+0.48%) |
Feb 09, 2005 | 4.604 | 4.638 | 4.604 | 4.622 | 634,215 | +0.01(+0.14%) |
Feb 08, 2005 | 4.622 | 4.641 | 4.604 | 4.616 | 670,419 | -0.01(-0.20%) |
Feb 07, 2005 | 4.610 | 4.626 | 4.585 | 4.626 | 491,302 | +0.03(+0.69%) |
Feb 04, 2005 | 4.591 | 4.597 | 4.569 | 4.594 | 598,010 | +0.02(+0.41%) |
Feb 03, 2005 | 4.585 | 4.591 | 4.569 | 4.575 | 564,029 | -0.01(-0.21%) |
Feb 02, 2005 | 4.566 | 4.585 | 4.553 | 4.585 | 515,121 | +0.02(+0.41%) |
Feb 01, 2005 | 4.563 | 4.566 | 4.544 | 4.566 | 592,611 | +0.02(+0.49%) |
Jan 31, 2005 | 4.518 | 4.544 | 4.509 | 4.544 | 651,364 | +0.03(+0.56%) |
Jan 28, 2005 | 4.487 | 4.518 | 4.474 | 4.518 | 497,019 | +0.03(+0.77%) |
Jan 27, 2005 | 4.471 | 4.484 | 4.440 | 4.484 | 529,095 | +0.05(+1.06%) |
Jan 26, 2005 | 4.456 | 4.456 | 4.424 | 4.437 | 832,387 | -0.02(-0.42%) |
Jan 25, 2005 | 4.462 | 4.481 | 4.437 | 4.456 | 543,703 | -0.02(-0.42%) |
Jan 24, 2005 | 4.484 | 4.487 | 4.456 | 4.474 | 667,244 | -0.01(-0.14%) |
Jan 21, 2005 | 4.484 | 4.493 | 4.456 | 4.481 | 581,178 | -0.01(-0.28%) |
Jan 20, 2005 | 4.493 | 4.500 | 4.471 | 4.493 | 506,546 | +0.01(+0.28%) |
Jan 19, 2005 | 4.500 | 4.500 | 4.468 | 4.481 | 579,273 | -0.01(-0.21%) |
Jan 18, 2005 | 4.500 | 4.512 | 4.481 | 4.490 | 662,480 | -0.01(-0.14%) |
Jan 14, 2005 | 4.518 | 4.518 | 4.474 | 4.496 | 551,008 | -0.03(-0.56%) |
Jan 13, 2005 | 4.525 | 4.528 | 4.500 | 4.522 | 475,740 | +0.00(+0.07%) |
Jan 12, 2005 | 4.518 | 4.550 | 4.503 | 4.518 | 577,050 | -0.05(-1.03%) |
Jan 11, 2005 | 4.544 | 4.566 | 4.537 | 4.566 | 433,184 | +0.02(+0.35%) |
Jan 10, 2005 | 4.581 | 4.581 | 4.541 | 4.550 | 504,005 | -0.01(-0.14%) |
Jan 07, 2005 | 4.566 | 4.597 | 4.509 | 4.556 | 869,862 | +0.00(+0.00%) |
Jan 06, 2005 | 4.531 | 4.559 | 4.490 | 4.556 | 683,123 | +0.05(+1.05%) |
Jan 05, 2005 | 4.522 | 4.541 | 4.474 | 4.509 | 448,428 | -0.01(-0.14%) |
Jan 04, 2005 | 4.509 | 4.531 | 4.484 | 4.515 | 607,220 | +0.03(+0.56%) |
Jan 03, 2005 | 4.493 | 4.518 | 4.474 | 4.490 | 501,465 | -0.02(-0.49%) |
Dec 31, 2004 | 4.553 | 4.553 | 4.478 | 4.512 | 833,975 | +0.04(+0.99%) |
Dec 30, 2004 | 4.462 | 4.503 | 4.449 | 4.468 | 933,379 | +0.04(+0.85%) |
Dec 29, 2004 | 4.402 | 4.430 | 4.374 | 4.430 | 1,119,483 | +0.06(+1.30%) |
Dec 28, 2004 | 4.339 | 4.377 | 4.317 | 4.374 | 1,230,638 | +0.02(+0.51%) |
Dec 27, 2004 | 4.358 | 4.361 | 4.336 | 4.352 | 930,838 | -0.06(-1.43%) |
Dec 23, 2004 | 4.430 | 4.437 | 4.380 | 4.415 | 865,098 | -0.01(-0.28%) |
Dec 22, 2004 | 4.405 | 4.437 | 4.399 | 4.427 | 966,725 | +0.02(+0.50%) |
Dec 21, 2004 | 4.367 | 4.408 | 4.364 | 4.405 | 1,106,145 | +0.04(+0.94%) |
Dec 20, 2004 | 4.389 | 4.393 | 4.355 | 4.364 | 1,004,518 | -0.03(-0.79%) |
Dec 17, 2004 | 4.415 | 4.415 | 4.377 | 4.399 | 920,676 | -0.02(-0.50%) |
Dec 16, 2004 | 4.462 | 4.474 | 4.415 | 4.421 | 804,122 | -0.01(-0.21%) |
Dec 15, 2004 | 4.471 | 4.496 | 4.424 | 4.430 | 872,085 | -0.04(-0.85%) |
Dec 14, 2004 | 4.531 | 4.531 | 4.462 | 4.468 | 814,285 | -0.06(-1.32%) |
Dec 13, 2004 | 4.553 | 4.566 | 4.503 | 4.528 | 587,212 | -0.03(-0.62%) |
Dec 10, 2004 | 4.563 | 4.566 | 4.534 | 4.556 | 424,927 | +0.00(+0.07%) |
Dec 09, 2004 | 4.559 | 4.563 | 4.528 | 4.553 | 504,323 | +0.00(+0.07%) |
Dec 08, 2004 | 4.581 | 4.581 | 4.541 | 4.550 | 587,848 | -0.01(-0.21%) |
Dec 07, 2004 | 4.566 | 4.566 | 4.537 | 4.559 | 486,221 | +0.02(+0.35%) |
Dec 06, 2004 | 4.541 | 4.556 | 4.503 | 4.544 | 598,010 | +0.04(+0.98%) |
Dec 03, 2004 | 4.459 | 4.509 | 4.459 | 4.500 | 704,083 | +0.04(+0.92%) |
Dec 02, 2004 | 4.500 | 4.500 | 4.443 | 4.459 | 724,091 | -0.03(-0.63%) |
Dec 01, 2004 | 4.512 | 4.515 | 4.474 | 4.487 | 814,285 | -0.00(-0.07%) |
Nov 30, 2004 | 4.556 | 4.556 | 4.462 | 4.490 | 936,237 | -0.03(-0.77%) |
Nov 29, 2004 | 4.578 | 4.578 | 4.518 | 4.525 | 705,989 | -0.05(-1.03%) |
Nov 26, 2004 | 4.563 | 4.572 | 4.553 | 4.572 | 179,434 | +0.01(+0.21%) |
Nov 24, 2004 | 4.556 | 4.566 | 4.541 | 4.563 | 436,042 | +0.01(+0.21%) |
Nov 23, 2004 | 4.575 | 4.575 | 4.537 | 4.553 | 652,635 | -0.01(-0.14%) |
Nov 22, 2004 | 4.566 | 4.585 | 4.544 | 4.559 | 629,451 | -0.03(-0.55%) |
Nov 19, 2004 | 4.597 | 4.604 | 4.553 | 4.585 | 729,173 | +0.00(+0.00%) |
Nov 18, 2004 | 4.572 | 4.591 | 4.569 | 4.585 | 471,929 | +0.01(+0.14%) |
Nov 17, 2004 | 4.572 | 4.597 | 4.572 | 4.578 | 593,564 | -0.00(-0.07%) |
Nov 16, 2004 | 4.597 | 4.604 | 4.569 | 4.581 | 618,336 | -0.02(-0.41%) |
Nov 15, 2004 | 4.594 | 4.600 | 4.581 | 4.600 | 472,247 | +0.03(+0.55%) |
Nov 12, 2004 | 4.572 | 4.581 | 4.556 | 4.575 | 576,415 | +0.01(+0.28%) |
Nov 11, 2004 | 4.578 | 4.594 | 4.553 | 4.563 | 516,709 | -0.01(-0.14%) |
Nov 10, 2004 | 4.544 | 4.572 | 4.512 | 4.569 | 581,496 | +0.02(+0.35%) |
Nov 09, 2004 | 4.493 | 4.553 | 4.481 | 4.553 | 1,101,063 | +0.03(+0.70%) |
Nov 08, 2004 | 4.575 | 4.578 | 4.506 | 4.522 | 1,520,910 | -0.06(-1.24%) |
Nov 05, 2004 | 4.692 | 4.692 | 4.559 | 4.578 | 1,003,565 | -0.13(-2.81%) |
Nov 04, 2004 | 4.717 | 4.720 | 4.695 | 4.711 | 489,397 | -0.01(-0.13%) |
Nov 03, 2004 | 4.717 | 4.720 | 4.701 | 4.717 | 586,260 | +0.01(+0.20%) |
Nov 02, 2004 | 4.676 | 4.707 | 4.660 | 4.707 | 625,323 | +0.03(+0.67%) |
Nov 01, 2004 | 4.660 | 4.676 | 4.641 | 4.676 | 611,984 | +0.04(+0.81%) |
Oct 29, 2004 | 4.641 | 4.644 | 4.616 | 4.638 | 481,775 | +0.03(+0.55%) |
Oct 28, 2004 | 4.607 | 4.613 | 4.581 | 4.613 | 520,520 | +0.03(+0.55%) |
Oct 27, 2004 | 4.544 | 4.588 | 4.541 | 4.588 | 561,806 | +0.06(+1.32%) |
Oct 26, 2004 | 4.525 | 4.534 | 4.506 | 4.528 | 756,485 | +0.01(+0.28%) |
Oct 25, 2004 | 4.544 | 4.544 | 4.506 | 4.515 | 530,047 | -0.02(-0.42%) |
Oct 22, 2004 | 4.534 | 4.541 | 4.515 | 4.534 | 372,526 | +0.00(+0.07%) |
Oct 21, 2004 | 4.547 | 4.553 | 4.515 | 4.531 | 459,544 | -0.02(-0.35%) |
Oct 20, 2004 | 4.566 | 4.578 | 4.534 | 4.547 | 564,664 | -0.02(-0.34%) |
Oct 19, 2004 | 4.588 | 4.591 | 4.563 | 4.563 | 589,436 | -0.02(-0.34%) |
Oct 18, 2004 | 4.594 | 4.604 | 4.566 | 4.578 | 516,391 | +0.00(+0.00%) |
Oct 15, 2004 | 4.581 | 4.600 | 4.578 | 4.578 | 428,420 | -0.01(-0.14%) |
Oct 14, 2004 | 4.591 | 4.610 | 4.585 | 4.585 | 500,512 | -0.02(-0.41%) |
Oct 13, 2004 | 4.616 | 4.626 | 4.588 | 4.604 | 566,569 | -0.04(-0.95%) |
Oct 12, 2004 | 4.644 | 4.660 | 4.629 | 4.648 | 528,777 | +0.00(+0.00%) |
Oct 11, 2004 | 4.644 | 4.657 | 4.622 | 4.648 | 424,609 | +0.00(+0.07%) |
Oct 08, 2004 | 4.610 | 4.644 | 4.610 | 4.644 | 413,176 | +0.03(+0.55%) |
Oct 07, 2004 | 4.629 | 4.644 | 4.610 | 4.619 | 460,814 | -0.02(-0.34%) |
Oct 06, 2004 | 4.629 | 4.644 | 4.626 | 4.635 | 406,825 | +0.01(+0.14%) |
Oct 05, 2004 | 4.622 | 4.644 | 4.616 | 4.629 | 501,465 | +0.02(+0.34%) |
Oct 04, 2004 | 4.600 | 4.613 | 4.585 | 4.613 | 510,992 | +0.02(+0.34%) |
Oct 01, 2004 | 4.638 | 4.644 | 4.591 | 4.597 | 507,499 | +0.01(+0.21%) |
Sep 30, 2004 | 4.610 | 4.622 | 4.578 | 4.588 | 520,520 | -0.01(-0.21%) |
Sep 29, 2004 | 4.613 | 4.626 | 4.597 | 4.597 | 561,806 | -0.03(-0.61%) |
Sep 28, 2004 | 4.641 | 4.644 | 4.610 | 4.626 | 771,094 | +0.01(+0.27%) |
Sep 27, 2004 | 4.616 | 4.616 | 4.581 | 4.613 | 553,231 | +0.03(+0.62%) |
Sep 24, 2004 | 4.597 | 4.613 | 4.569 | 4.585 | 564,029 | +0.01(+0.14%) |
Sep 23, 2004 | 4.581 | 4.594 | 4.566 | 4.578 | 551,008 | +0.00(+0.07%) |
Sep 22, 2004 | 4.578 | 4.578 | 4.556 | 4.575 | 476,693 | +0.01(+0.28%) |
Sep 21, 2004 | 4.566 | 4.572 | 4.544 | 4.563 | 537,669 | +0.01(+0.21%) |
Sep 20, 2004 | 4.569 | 4.569 | 4.544 | 4.553 | 438,901 | +0.02(+0.35%) |
Sep 17, 2004 | 4.563 | 4.572 | 4.534 | 4.537 | 510,040 | -0.01(-0.28%) |
Sep 16, 2004 | 4.515 | 4.550 | 4.503 | 4.550 | 516,074 | +0.04(+0.98%) |
Sep 15, 2004 | 4.503 | 4.528 | 4.487 | 4.506 | 649,777 | -0.02(-0.35%) |
Sep 14, 2004 | 4.607 | 4.607 | 4.512 | 4.522 | 759,025 | -0.06(-1.31%) |
Sep 13, 2004 | 4.619 | 4.622 | 4.581 | 4.581 | 493,843 | -0.04(-0.95%) |
Sep 10, 2004 | 4.594 | 4.626 | 4.594 | 4.626 | 522,108 | +0.03(+0.69%) |
Sep 09, 2004 | 4.607 | 4.613 | 4.591 | 4.594 | 512,580 | +0.00(+0.00%) |
Sep 08, 2004 | 4.610 | 4.610 | 4.578 | 4.594 | 376,337 | +0.01(+0.28%) |
Sep 07, 2004 | 4.581 | 4.591 | 4.563 | 4.581 | 357,917 | +0.00(+0.07%) |
Sep 03, 2004 | 4.563 | 4.578 | 4.550 | 4.578 | 423,339 | +0.03(+0.69%) |
Sep 02, 2004 | 4.594 | 4.607 | 4.547 | 4.547 | 440,489 | -0.03(-0.55%) |
Sep 01, 2004 | 4.644 | 4.644 | 4.572 | 4.572 | 653,588 | -0.01(-0.27%) |
Aug 31, 2004 | 4.597 | 4.616 | 4.572 | 4.585 | 529,095 | +0.01(+0.21%) |
Aug 30, 2004 | 4.616 | 4.632 | 4.572 | 4.575 | 426,832 | -0.01(-0.21%) |
Aug 27, 2004 | 4.588 | 4.600 | 4.569 | 4.585 | 371,573 | +0.03(+0.62%) |
Aug 26, 2004 | 4.547 | 4.575 | 4.534 | 4.556 | 700,590 | +0.03(+0.56%) |
Aug 25, 2004 | 4.484 | 4.534 | 4.471 | 4.531 | 693,603 | +0.05(+1.05%) |
Aug 24, 2004 | 4.478 | 4.493 | 4.471 | 4.484 | 504,958 | +0.01(+0.28%) |
Aug 23, 2004 | 4.468 | 4.471 | 4.449 | 4.471 | 426,832 | +0.01(+0.28%) |
Aug 20, 2004 | 4.449 | 4.462 | 4.430 | 4.459 | 531,318 | +0.02(+0.43%) |
Aug 19, 2004 | 4.433 | 4.440 | 4.415 | 4.440 | 385,229 | +0.02(+0.50%) |
Aug 18, 2004 | 4.415 | 4.433 | 4.411 | 4.418 | 402,696 | +0.01(+0.14%) |
Aug 17, 2004 | 4.430 | 4.456 | 4.411 | 4.411 | 490,032 | -0.03(-0.57%) |
Aug 16, 2004 | 4.478 | 4.478 | 4.427 | 4.437 | 422,704 | -0.04(-0.84%) |
Aug 13, 2004 | 4.459 | 4.474 | 4.440 | 4.474 | 320,759 | +0.03(+0.57%) |
Aug 12, 2004 | 4.408 | 4.456 | 4.402 | 4.449 | 446,840 | +0.04(+0.86%) |
Aug 11, 2004 | 4.443 | 4.443 | 4.408 | 4.411 | 313,773 | -0.04(-0.99%) |
Aug 10, 2004 | 4.408 | 4.462 | 4.396 | 4.456 | 476,376 | +0.05(+1.07%) |
Aug 09, 2004 | 4.421 | 4.430 | 4.396 | 4.408 | 495,748 | -0.00(-0.07%) |
Aug 06, 2004 | 4.415 | 4.452 | 4.408 | 4.411 | 575,144 | -0.01(-0.28%) |
Aug 05, 2004 | 4.459 | 4.474 | 4.411 | 4.424 | 478,916 | -0.02(-0.50%) |
Aug 04, 2004 | 4.459 | 4.471 | 4.443 | 4.446 | 464,943 | -0.02(-0.49%) |
Aug 03, 2004 | 4.452 | 4.468 | 4.415 | 4.468 | 470,659 | +0.04(+0.85%) |
Aug 02, 2004 | 4.408 | 4.440 | 4.408 | 4.430 | 454,780 | +0.04(+0.86%) |
Jul 30, 2004 | 4.405 | 4.408 | 4.386 | 4.393 | 367,127 | +0.00(+0.07%) |
Jul 29, 2004 | 4.364 | 4.402 | 4.361 | 4.389 | 395,392 | +0.04(+1.01%) |
Jul 28, 2004 | 4.292 | 4.345 | 4.282 | 4.345 | 502,417 | +0.06(+1.32%) |
Jul 27, 2004 | 4.326 | 4.345 | 4.273 | 4.289 | 601,821 | -0.02(-0.51%) |
Jul 26, 2004 | 4.342 | 4.361 | 4.298 | 4.311 | 374,749 | -0.04(-1.01%) |
Jul 23, 2004 | 4.361 | 4.393 | 4.355 | 4.355 | 355,376 | -0.03(-0.58%) |
Jul 22, 2004 | 4.389 | 4.402 | 4.361 | 4.380 | 454,462 | +0.02(+0.36%) |
Jul 21, 2004 | 4.367 | 4.402 | 4.361 | 4.364 | 582,449 | -0.02(-0.36%) |
Jul 20, 2004 | 4.364 | 4.393 | 4.361 | 4.380 | 554,819 | +0.00(+0.07%) |
Jul 19, 2004 | 4.383 | 4.386 | 4.361 | 4.377 | 509,722 | +0.01(+0.14%) |
Jul 16, 2004 | 4.374 | 4.389 | 4.361 | 4.370 | 430,961 | -0.00(-0.07%) |
Jul 15, 2004 | 4.323 | 4.374 | 4.301 | 4.374 | 707,577 | +0.07(+1.54%) |
Jul 14, 2004 | 4.323 | 4.336 | 4.304 | 4.308 | 410,318 | -0.03(-0.65%) |
Jul 13, 2004 | 4.336 | 4.339 | 4.314 | 4.336 | 633,262 | -0.00(-0.07%) |
Jul 12, 2004 | 4.314 | 4.339 | 4.298 | 4.339 | 672,960 | +0.03(+0.66%) |
Jul 09, 2004 | 4.298 | 4.320 | 4.292 | 4.311 | 646,918 | -0.00(-0.07%) |
Jul 08, 2004 | 4.311 | 4.314 | 4.292 | 4.314 | 542,751 | +0.02(+0.37%) |
Jul 07, 2004 | 4.298 | 4.323 | 4.292 | 4.298 | 592,294 | -0.00(-0.07%) |
Jul 06, 2004 | 4.314 | 4.314 | 4.282 | 4.301 | 509,404 | +0.02(+0.44%) |
Jul 02, 2004 | 4.245 | 4.285 | 4.245 | 4.282 | 603,409 | +0.03(+0.82%) |