Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.912 | 4.975 | 4.880 | 4.975 | 3,116,795 | +0.16(+3.28%) |
Apr 28, 2005 | 4.904 | 4.904 | 4.793 | 4.817 | 2,238,059 | +0.00(+0.00%) |
Apr 27, 2005 | 4.841 | 4.848 | 4.754 | 4.817 | 398,274 | -0.09(-1.77%) |
Apr 26, 2005 | 4.951 | 4.959 | 4.888 | 4.904 | 663,199 | -0.06(-1.11%) |
Apr 25, 2005 | 4.983 | 4.991 | 4.927 | 4.959 | 916,853 | +0.03(+0.64%) |
Apr 22, 2005 | 4.951 | 5.006 | 4.896 | 4.927 | 348,885 | +0.00(+0.00%) |
Apr 21, 2005 | 4.880 | 4.927 | 4.856 | 4.927 | 1,208,499 | +0.06(+1.30%) |
Apr 20, 2005 | 4.904 | 4.943 | 4.856 | 4.864 | 390,802 | -0.12(-2.38%) |
Apr 19, 2005 | 4.912 | 4.991 | 4.912 | 4.983 | 1,692,633 | +0.09(+1.77%) |
Apr 18, 2005 | 4.856 | 4.904 | 4.848 | 4.896 | 1,209,132 | -0.03(-0.64%) |
Apr 15, 2005 | 4.951 | 5.006 | 4.920 | 4.927 | 1,373,507 | -0.07(-1.42%) |
Apr 14, 2005 | 5.054 | 5.054 | 4.991 | 4.999 | 2,123,326 | -0.14(-2.77%) |
Apr 13, 2005 | 5.109 | 5.172 | 5.085 | 5.141 | 3,948,675 | +0.01(+0.15%) |
Apr 12, 2005 | 5.109 | 5.149 | 5.030 | 5.133 | 3,445,672 | -0.02(-0.46%) |
Apr 11, 2005 | 5.117 | 5.188 | 5.093 | 5.156 | 3,144,275 | +0.07(+1.40%) |
Apr 08, 2005 | 5.101 | 5.133 | 5.054 | 5.085 | 731,076 | +0.02(+0.31%) |
Apr 07, 2005 | 5.022 | 5.085 | 5.006 | 5.070 | 2,633,421 | +0.06(+1.26%) |
Apr 06, 2005 | 4.983 | 5.046 | 4.967 | 5.006 | 661,299 | +0.02(+0.32%) |
Apr 05, 2005 | 4.872 | 4.991 | 4.872 | 4.991 | 3,532,039 | +0.12(+2.43%) |
Apr 04, 2005 | 4.833 | 4.888 | 4.793 | 4.872 | 389,789 | +0.02(+0.33%) |
Apr 01, 2005 | 4.920 | 4.935 | 4.841 | 4.856 | 318,492 | -0.04(-0.81%) |
Mar 31, 2005 | 4.967 | 4.967 | 4.880 | 4.896 | 303,422 | -0.08(-1.59%) |
Mar 30, 2005 | 4.896 | 4.999 | 4.896 | 4.975 | 1,067,172 | +0.06(+1.29%) |
Mar 29, 2005 | 4.943 | 4.975 | 4.896 | 4.912 | 1,922,479 | -0.09(-1.74%) |
Mar 28, 2005 | 5.038 | 5.054 | 4.951 | 4.999 | 624,574 | -0.02(-0.31%) |
Mar 24, 2005 | 5.014 | 5.046 | 4.983 | 5.014 | 660,539 | -0.08(-1.55%) |
Mar 23, 2005 | 5.054 | 5.133 | 5.022 | 5.093 | 3,308,144 | +0.01(+0.16%) |
Mar 22, 2005 | 5.117 | 5.149 | 5.046 | 5.085 | 2,323,160 | -0.06(-1.23%) |
Mar 21, 2005 | 5.117 | 5.172 | 5.077 | 5.149 | 1,779,379 | +0.29(+6.02%) |
Mar 18, 2005 | 4.841 | 4.872 | 4.817 | 4.856 | 304,309 | -0.04(-0.81%) |
Mar 17, 2005 | 4.904 | 4.912 | 4.856 | 4.896 | 1,079,962 | -0.07(-1.43%) |
Mar 16, 2005 | 4.983 | 5.054 | 4.935 | 4.967 | 1,158,730 | +0.07(+1.45%) |
Mar 15, 2005 | 4.943 | 4.943 | 4.896 | 4.896 | 154,877 | -0.08(-1.59%) |
Mar 14, 2005 | 4.975 | 4.999 | 4.920 | 4.975 | 220,348 | -0.03(-0.63%) |
Mar 11, 2005 | 5.054 | 5.093 | 4.991 | 5.006 | 330,776 | -0.02(-0.31%) |
Mar 10, 2005 | 4.991 | 5.022 | 4.935 | 5.022 | 603,173 | +0.08(+1.60%) |
Mar 09, 2005 | 4.951 | 4.959 | 4.896 | 4.943 | 276,449 | -0.06(-1.26%) |
Mar 08, 2005 | 4.983 | 5.093 | 4.935 | 5.006 | 280,628 | +0.03(+0.63%) |
Mar 07, 2005 | 4.975 | 4.975 | 4.912 | 4.975 | 459,566 | -0.06(-1.25%) |
Mar 04, 2005 | 5.038 | 5.054 | 4.975 | 5.038 | 602,919 | +0.10(+2.08%) |
Mar 03, 2005 | 4.920 | 4.975 | 4.896 | 4.935 | 965,862 | +0.07(+1.46%) |
Mar 02, 2005 | 4.872 | 4.904 | 4.841 | 4.864 | 240,737 | -0.01(-0.16%) |
Mar 01, 2005 | 4.848 | 4.888 | 4.841 | 4.872 | 411,317 | +0.06(+1.31%) |
Feb 28, 2005 | 4.896 | 4.896 | 4.770 | 4.809 | 536,561 | +0.00(+0.00%) |
Feb 25, 2005 | 4.785 | 4.856 | 4.777 | 4.809 | 320,392 | +0.05(+1.00%) |
Feb 24, 2005 | 4.770 | 4.793 | 4.722 | 4.762 | 282,147 | -0.01(-0.17%) |
Feb 23, 2005 | 4.801 | 4.833 | 4.746 | 4.770 | 497,557 | -0.06(-1.31%) |
Feb 22, 2005 | 4.801 | 4.864 | 4.777 | 4.833 | 1,567,769 | +0.08(+1.66%) |
Feb 18, 2005 | 4.738 | 4.801 | 4.738 | 4.754 | 873,796 | +0.07(+1.52%) |
Feb 17, 2005 | 4.651 | 4.738 | 4.635 | 4.683 | 1,474,310 | +0.16(+3.49%) |
Feb 16, 2005 | 4.533 | 4.556 | 4.501 | 4.525 | 219,842 | +0.09(+1.96%) |
Feb 15, 2005 | 4.446 | 4.469 | 4.414 | 4.438 | 198,060 | -0.06(-1.23%) |
Feb 14, 2005 | 4.454 | 4.493 | 4.446 | 4.493 | 376,239 | +0.01(+0.18%) |
Feb 11, 2005 | 4.422 | 4.493 | 4.390 | 4.485 | 296,204 | +0.06(+1.43%) |
Feb 10, 2005 | 4.398 | 4.446 | 4.390 | 4.422 | 218,069 | -0.01(-0.18%) |
Feb 09, 2005 | 4.446 | 4.469 | 4.422 | 4.430 | 116,126 | -0.03(-0.71%) |
Feb 08, 2005 | 4.469 | 4.477 | 4.446 | 4.462 | 187,549 | -0.02(-0.35%) |
Feb 07, 2005 | 4.469 | 4.501 | 4.438 | 4.477 | 145,759 | +0.06(+1.43%) |
Feb 04, 2005 | 4.422 | 4.477 | 4.398 | 4.414 | 190,335 | -0.07(-1.58%) |
Feb 03, 2005 | 4.462 | 4.509 | 4.446 | 4.485 | 445,129 | -0.08(-1.73%) |
Feb 02, 2005 | 4.525 | 4.596 | 4.517 | 4.564 | 534,915 | +0.10(+2.30%) |
Feb 01, 2005 | 4.406 | 4.469 | 4.406 | 4.462 | 260,112 | +0.11(+2.54%) |
Jan 31, 2005 | 4.359 | 4.406 | 4.343 | 4.351 | 148,672 | -0.02(-0.54%) |
Jan 28, 2005 | 4.359 | 4.398 | 4.343 | 4.375 | 805,286 | +0.05(+1.09%) |
Jan 27, 2005 | 4.351 | 4.359 | 4.304 | 4.327 | 220,602 | -0.02(-0.54%) |
Jan 26, 2005 | 4.327 | 4.367 | 4.296 | 4.351 | 614,570 | +0.07(+1.66%) |
Jan 25, 2005 | 4.406 | 4.406 | 4.280 | 4.280 | 308,361 | -0.07(-1.63%) |
Jan 24, 2005 | 4.390 | 4.390 | 4.343 | 4.351 | 964,469 | +0.02(+0.55%) |
Jan 21, 2005 | 4.319 | 4.406 | 4.319 | 4.327 | 309,881 | +0.02(+0.37%) |
Jan 20, 2005 | 4.375 | 4.375 | 4.312 | 4.312 | 380,544 | -0.17(-3.70%) |
Jan 19, 2005 | 4.517 | 4.533 | 4.477 | 4.477 | 128,790 | -0.07(-1.56%) |
Jan 18, 2005 | 4.509 | 4.596 | 4.485 | 4.548 | 1,220,529 | -0.12(-2.54%) |
Jan 14, 2005 | 4.604 | 4.675 | 4.604 | 4.667 | 1,141,128 | +0.07(+1.55%) |
Jan 13, 2005 | 4.596 | 4.627 | 4.580 | 4.596 | 99,410 | +0.01(+0.17%) |
Jan 12, 2005 | 4.572 | 4.604 | 4.533 | 4.588 | 211,737 | +0.07(+1.57%) |
Jan 11, 2005 | 4.564 | 4.580 | 4.462 | 4.517 | 529,596 | +0.02(+0.35%) |
Jan 10, 2005 | 4.517 | 4.548 | 4.501 | 4.501 | 147,912 | +0.06(+1.24%) |
Jan 07, 2005 | 4.541 | 4.541 | 4.343 | 4.446 | 419,169 | -0.05(-1.05%) |
Jan 06, 2005 | 4.509 | 4.525 | 4.454 | 4.493 | 194,894 | +0.02(+0.53%) |
Jan 05, 2005 | 4.462 | 4.541 | 4.446 | 4.469 | 276,069 | +0.05(+1.07%) |
Jan 04, 2005 | 4.509 | 4.541 | 4.422 | 4.422 | 341,920 | -0.05(-1.06%) |
Jan 03, 2005 | 4.517 | 4.541 | 4.446 | 4.469 | 315,073 | +0.00(+0.00%) |
Dec 31, 2004 | 4.430 | 4.580 | 4.390 | 4.469 | 245,169 | +0.02(+0.53%) |
Dec 30, 2004 | 4.446 | 4.469 | 4.430 | 4.446 | 168,174 | -0.01(-0.18%) |
Dec 29, 2004 | 4.477 | 4.477 | 4.422 | 4.454 | 188,309 | -0.02(-0.35%) |
Dec 28, 2004 | 4.477 | 4.485 | 4.454 | 4.469 | 266,698 | +0.02(+0.53%) |
Dec 27, 2004 | 4.454 | 4.501 | 4.430 | 4.446 | 269,990 | +0.01(+0.18%) |
Dec 23, 2004 | 4.406 | 4.446 | 4.398 | 4.438 | 139,680 | +0.06(+1.26%) |
Dec 22, 2004 | 4.367 | 4.414 | 4.343 | 4.383 | 578,099 | +0.05(+1.09%) |
Dec 21, 2004 | 4.343 | 4.351 | 4.304 | 4.335 | 341,667 | -0.02(-0.54%) |
Dec 20, 2004 | 4.351 | 4.406 | 4.343 | 4.359 | 249,855 | -0.02(-0.36%) |
Dec 17, 2004 | 4.343 | 4.383 | 4.304 | 4.375 | 224,907 | +0.03(+0.73%) |
Dec 16, 2004 | 4.406 | 4.406 | 4.335 | 4.343 | 205,912 | -0.09(-2.14%) |
Dec 15, 2004 | 4.446 | 4.454 | 4.406 | 4.438 | 168,300 | +0.00(+0.00%) |
Dec 14, 2004 | 4.414 | 4.462 | 4.414 | 4.438 | 154,370 | -0.07(-1.58%) |
Dec 13, 2004 | 4.462 | 4.548 | 4.446 | 4.509 | 305,828 | +0.09(+2.15%) |
Dec 10, 2004 | 4.359 | 4.422 | 4.351 | 4.414 | 436,012 | -0.03(-0.71%) |
Dec 09, 2004 | 4.414 | 4.462 | 4.351 | 4.446 | 423,728 | -0.06(-1.23%) |
Dec 08, 2004 | 4.359 | 4.501 | 4.359 | 4.501 | 1,340,455 | +0.21(+4.78%) |
Dec 07, 2004 | 4.343 | 4.406 | 4.288 | 4.296 | 884,054 | -0.07(-1.63%) |
Dec 06, 2004 | 4.312 | 4.383 | 4.304 | 4.367 | 917,233 | +0.08(+1.84%) |
Dec 03, 2004 | 4.217 | 4.343 | 4.209 | 4.288 | 4,030,989 | -0.02(-0.37%) |
Dec 02, 2004 | 4.888 | 4.888 | 4.209 | 4.304 | 5,045,480 | -0.57(-11.67%) |
Dec 01, 2004 | 4.825 | 4.880 | 4.793 | 4.872 | 332,296 | -0.01(-0.16%) |
Nov 30, 2004 | 4.935 | 4.975 | 4.864 | 4.880 | 218,829 | -0.05(-0.96%) |
Nov 29, 2004 | 4.935 | 4.983 | 4.904 | 4.927 | 221,868 | +0.01(+0.16%) |
Nov 26, 2004 | 4.904 | 4.991 | 4.904 | 4.920 | 273,283 | +0.09(+1.96%) |
Nov 24, 2004 | 4.801 | 4.856 | 4.785 | 4.825 | 264,798 | +0.03(+0.66%) |
Nov 23, 2004 | 4.698 | 4.817 | 4.698 | 4.793 | 212,623 | +0.04(+0.83%) |
Nov 22, 2004 | 4.746 | 4.762 | 4.706 | 4.754 | 430,566 | -0.04(-0.82%) |
Nov 19, 2004 | 4.817 | 4.833 | 4.754 | 4.793 | 328,623 | +0.02(+0.33%) |
Nov 18, 2004 | 4.825 | 4.833 | 4.770 | 4.777 | 393,461 | -0.04(-0.82%) |
Nov 17, 2004 | 4.841 | 4.872 | 4.793 | 4.817 | 823,648 | +0.08(+1.67%) |
Nov 16, 2004 | 4.730 | 4.746 | 4.683 | 4.738 | 413,217 | -0.01(-0.17%) |
Nov 15, 2004 | 4.785 | 4.785 | 4.722 | 4.746 | 271,510 | -0.09(-1.96%) |
Nov 12, 2004 | 4.785 | 4.880 | 4.754 | 4.841 | 209,457 | +0.09(+1.83%) |
Nov 11, 2004 | 4.714 | 4.777 | 4.683 | 4.754 | 229,846 | +0.07(+1.52%) |
Nov 10, 2004 | 4.706 | 4.738 | 4.667 | 4.683 | 153,610 | +0.02(+0.51%) |
Nov 09, 2004 | 4.627 | 4.691 | 4.627 | 4.659 | 228,326 | +0.00(+0.00%) |
Nov 08, 2004 | 4.604 | 4.691 | 4.588 | 4.659 | 395,868 | +0.09(+1.90%) |
Nov 05, 2004 | 4.533 | 4.596 | 4.517 | 4.572 | 340,907 | +0.08(+1.76%) |
Nov 04, 2004 | 4.430 | 4.501 | 4.390 | 4.493 | 556,444 | +0.00(+0.00%) |
Nov 03, 2004 | 4.533 | 4.548 | 4.438 | 4.493 | 304,056 | -0.02(-0.35%) |
Nov 02, 2004 | 4.533 | 4.541 | 4.469 | 4.509 | 368,894 | -0.05(-1.04%) |
Nov 01, 2004 | 4.533 | 4.580 | 4.525 | 4.556 | 525,417 | -0.02(-0.35%) |
Oct 29, 2004 | 4.556 | 4.596 | 4.517 | 4.572 | 513,640 | +0.07(+1.58%) |
Oct 28, 2004 | 4.564 | 4.596 | 4.438 | 4.501 | 2,472,465 | -0.79(-14.93%) |
Oct 27, 2004 | 5.188 | 5.314 | 5.180 | 5.291 | 736,648 | +0.20(+3.88%) |
Oct 26, 2004 | 5.101 | 5.141 | 5.054 | 5.093 | 331,662 | +0.03(+0.62%) |
Oct 25, 2004 | 5.085 | 5.101 | 5.046 | 5.062 | 145,886 | -0.04(-0.77%) |
Oct 22, 2004 | 5.125 | 5.149 | 5.093 | 5.101 | 269,484 | +0.02(+0.47%) |
Oct 21, 2004 | 5.054 | 5.085 | 5.014 | 5.077 | 218,702 | +0.01(+0.16%) |
Oct 20, 2004 | 5.062 | 5.101 | 5.038 | 5.070 | 144,619 | +0.02(+0.31%) |
Oct 19, 2004 | 5.062 | 5.133 | 5.014 | 5.054 | 508,068 | +0.09(+1.75%) |
Oct 18, 2004 | 4.896 | 4.967 | 4.880 | 4.967 | 131,576 | +0.10(+2.11%) |
Oct 15, 2004 | 4.848 | 4.880 | 4.833 | 4.864 | 146,012 | +0.06(+1.15%) |
Oct 14, 2004 | 4.841 | 4.841 | 4.746 | 4.809 | 206,798 | -0.03(-0.65%) |
Oct 13, 2004 | 4.896 | 4.912 | 4.801 | 4.841 | 327,357 | -0.03(-0.65%) |
Oct 12, 2004 | 4.817 | 4.872 | 4.785 | 4.872 | 197,807 | -0.02(-0.48%) |
Oct 11, 2004 | 4.896 | 4.912 | 4.864 | 4.896 | 170,960 | +0.00(+0.00%) |
Oct 08, 2004 | 4.912 | 4.951 | 4.856 | 4.896 | 301,269 | -0.11(-2.21%) |
Oct 07, 2004 | 5.022 | 5.038 | 4.991 | 5.006 | 264,291 | -0.01(-0.16%) |
Oct 06, 2004 | 4.943 | 5.022 | 4.920 | 5.014 | 228,960 | +0.09(+1.76%) |
Oct 05, 2004 | 4.927 | 4.951 | 4.896 | 4.927 | 167,161 | +0.03(+0.65%) |
Oct 04, 2004 | 4.967 | 4.975 | 4.888 | 4.896 | 531,876 | -0.06(-1.27%) |
Oct 01, 2004 | 4.935 | 4.967 | 4.927 | 4.959 | 228,453 | +0.13(+2.61%) |
Sep 30, 2004 | 4.833 | 4.880 | 4.825 | 4.833 | 131,322 | -0.04(-0.81%) |
Sep 29, 2004 | 4.841 | 4.880 | 4.817 | 4.872 | 224,781 | +0.06(+1.15%) |
Sep 28, 2004 | 4.746 | 4.912 | 4.730 | 4.817 | 403,212 | +0.15(+3.22%) |
Sep 27, 2004 | 4.675 | 4.698 | 4.635 | 4.667 | 226,174 | -0.06(-1.17%) |
Sep 24, 2004 | 4.762 | 4.777 | 4.698 | 4.722 | 226,047 | -0.08(-1.64%) |
Sep 23, 2004 | 4.785 | 4.817 | 4.762 | 4.801 | 512,627 | -0.03(-0.65%) |
Sep 22, 2004 | 4.888 | 4.904 | 4.817 | 4.833 | 298,737 | -0.06(-1.29%) |
Sep 21, 2004 | 4.856 | 4.912 | 4.833 | 4.896 | 238,711 | +0.10(+2.14%) |
Sep 20, 2004 | 4.777 | 4.809 | 4.746 | 4.793 | 314,060 | +0.01(+0.17%) |
Sep 17, 2004 | 4.738 | 4.809 | 4.730 | 4.785 | 136,388 | +0.03(+0.66%) |
Sep 16, 2004 | 4.714 | 4.754 | 4.675 | 4.754 | 472,356 | -0.05(-0.99%) |
Sep 15, 2004 | 4.801 | 4.825 | 4.730 | 4.801 | 477,169 | -0.02(-0.33%) |
Sep 14, 2004 | 4.785 | 4.856 | 4.785 | 4.817 | 247,069 | +0.02(+0.49%) |
Sep 13, 2004 | 4.801 | 4.880 | 4.777 | 4.793 | 598,740 | +0.00(+0.00%) |
Sep 10, 2004 | 4.770 | 4.817 | 4.730 | 4.793 | 383,584 | +0.16(+3.41%) |
Sep 09, 2004 | 4.627 | 4.659 | 4.596 | 4.635 | 107,008 | -0.01(-0.17%) |
Sep 08, 2004 | 4.572 | 4.659 | 4.572 | 4.643 | 156,650 | +0.06(+1.38%) |
Sep 07, 2004 | 4.596 | 4.635 | 4.564 | 4.580 | 252,514 | +0.05(+1.05%) |
Sep 03, 2004 | 4.541 | 4.556 | 4.501 | 4.533 | 118,912 | -0.07(-1.54%) |
Sep 02, 2004 | 4.564 | 4.619 | 4.541 | 4.604 | 102,576 | +0.02(+0.34%) |
Sep 01, 2004 | 4.572 | 4.643 | 4.545 | 4.588 | 239,344 | +0.05(+1.04%) |
Aug 31, 2004 | 4.446 | 4.541 | 4.446 | 4.541 | 467,291 | +0.09(+1.95%) |
Aug 30, 2004 | 4.430 | 4.493 | 4.422 | 4.454 | 234,785 | -0.04(-0.88%) |
Aug 27, 2004 | 4.485 | 4.541 | 4.469 | 4.493 | 169,820 | -0.02(-0.52%) |
Aug 26, 2004 | 4.477 | 4.525 | 4.462 | 4.517 | 220,728 | +0.05(+1.06%) |
Aug 25, 2004 | 4.430 | 4.517 | 4.422 | 4.469 | 243,523 | +0.06(+1.43%) |
Aug 24, 2004 | 4.430 | 4.462 | 4.398 | 4.406 | 136,514 | +0.02(+0.54%) |
Aug 23, 2004 | 4.430 | 4.454 | 4.383 | 4.383 | 308,868 | +0.04(+0.91%) |
Aug 20, 2004 | 4.327 | 4.367 | 4.304 | 4.343 | 757,417 | -0.01(-0.18%) |
Aug 19, 2004 | 4.414 | 4.414 | 4.343 | 4.351 | 195,907 | +0.05(+1.10%) |
Aug 18, 2004 | 4.225 | 4.327 | 4.225 | 4.304 | 88,392 | +0.08(+1.87%) |
Aug 17, 2004 | 4.272 | 4.280 | 4.201 | 4.225 | 138,414 | -0.06(-1.47%) |
Aug 16, 2004 | 4.217 | 4.327 | 4.217 | 4.288 | 209,584 | +0.13(+3.04%) |
Aug 13, 2004 | 4.154 | 4.191 | 4.146 | 4.161 | 133,095 | +0.13(+3.33%) |
Aug 12, 2004 | 4.083 | 4.106 | 4.019 | 4.027 | 624,954 | -0.08(-1.92%) |
Aug 11, 2004 | 4.114 | 4.138 | 4.083 | 4.106 | 691,819 | -0.13(-2.98%) |
Aug 10, 2004 | 4.185 | 4.233 | 4.177 | 4.233 | 226,300 | +0.06(+1.52%) |
Aug 09, 2004 | 4.161 | 4.256 | 4.161 | 4.169 | 239,724 | -0.02(-0.38%) |
Aug 06, 2004 | 4.256 | 4.256 | 4.154 | 4.185 | 378,392 | -0.08(-1.85%) |
Aug 05, 2004 | 4.343 | 4.351 | 4.264 | 4.264 | 639,391 | -0.06(-1.46%) |
Aug 04, 2004 | 4.296 | 4.343 | 4.280 | 4.327 | 297,090 | +0.00(+0.00%) |
Aug 03, 2004 | 4.383 | 4.422 | 4.327 | 4.327 | 766,915 | -0.06(-1.44%) |
Aug 02, 2004 | 4.351 | 4.390 | 4.304 | 4.390 | 2,266,806 | +0.03(+0.72%) |
Jul 30, 2004 | 4.272 | 4.383 | 4.264 | 4.359 | 1,019,429 | +0.23(+5.54%) |
Jul 29, 2004 | 4.122 | 4.169 | 4.090 | 4.130 | 322,038 | +0.07(+1.75%) |
Jul 28, 2004 | 3.996 | 4.067 | 3.972 | 4.059 | 282,147 | +0.15(+3.84%) |
Jul 27, 2004 | 3.877 | 3.925 | 3.846 | 3.909 | 538,461 | +0.02(+0.41%) |
Jul 26, 2004 | 3.909 | 3.917 | 3.838 | 3.893 | 478,308 | -0.04(-1.00%) |
Jul 23, 2004 | 3.996 | 4.004 | 3.909 | 3.932 | 498,190 | -0.17(-4.23%) |
Jul 22, 2004 | 4.083 | 4.106 | 4.035 | 4.106 | 346,479 | +0.02(+0.39%) |
Jul 21, 2004 | 4.169 | 4.201 | 4.083 | 4.090 | 314,946 | -0.03(-0.77%) |
Jul 20, 2004 | 4.067 | 4.122 | 4.035 | 4.122 | 406,885 | -0.02(-0.38%) |
Jul 19, 2004 | 4.138 | 4.177 | 4.051 | 4.138 | 623,941 | -0.06(-1.50%) |
Jul 16, 2004 | 4.217 | 4.256 | 4.201 | 4.201 | 184,003 | +0.02(+0.38%) |
Jul 15, 2004 | 4.185 | 4.240 | 4.177 | 4.185 | 461,972 | -0.08(-1.85%) |
Jul 14, 2004 | 4.225 | 4.327 | 4.201 | 4.264 | 323,051 | -0.02(-0.37%) |
Jul 13, 2004 | 4.264 | 4.304 | 4.225 | 4.280 | 327,610 | -0.02(-0.55%) |
Jul 12, 2004 | 4.343 | 4.351 | 4.280 | 4.304 | 450,068 | -0.07(-1.62%) |
Jul 09, 2004 | 4.375 | 4.414 | 4.343 | 4.375 | 365,348 | +0.00(+0.00%) |
Jul 08, 2004 | 4.351 | 4.406 | 4.343 | 4.375 | 582,278 | -0.03(-0.72%) |
Jul 07, 2004 | 4.327 | 4.422 | 4.304 | 4.406 | 712,841 | +0.09(+2.01%) |
Jul 06, 2004 | 4.343 | 4.343 | 4.280 | 4.319 | 1,014,997 | -0.10(-2.32%) |
Jul 02, 2004 | 4.414 | 4.446 | 4.390 | 4.422 | 504,649 | +0.06(+1.27%) |
Jul 01, 2004 | 4.406 | 4.406 | 4.335 | 4.367 | 658,640 | -0.02(-0.36%) |
Jun 30, 2004 | 4.367 | 4.398 | 4.335 | 4.383 | 694,098 | +0.05(+1.09%) |
Jun 29, 2004 | 4.359 | 4.375 | 4.304 | 4.335 | 1,388,830 | -0.10(-2.31%) |
Jun 28, 2004 | 4.493 | 4.493 | 4.390 | 4.438 | 1,518,380 | +0.17(+3.88%) |
Jun 25, 2004 | 4.343 | 4.343 | 4.233 | 4.272 | 356,990 | -0.14(-3.22%) |
Jun 24, 2004 | 4.454 | 4.454 | 4.359 | 4.414 | 278,475 | -0.08(-1.76%) |
Jun 23, 2004 | 4.462 | 4.533 | 4.414 | 4.493 | 331,662 | +0.06(+1.25%) |
Jun 22, 2004 | 4.359 | 4.446 | 4.359 | 4.438 | 565,182 | +0.09(+2.18%) |
Jun 21, 2004 | 4.398 | 4.398 | 4.327 | 4.343 | 136,894 | -0.01(-0.18%) |
Jun 18, 2004 | 4.351 | 4.406 | 4.312 | 4.351 | 594,688 | +0.00(+0.00%) |
Jun 17, 2004 | 4.359 | 4.406 | 4.319 | 4.351 | 132,082 | +0.02(+0.36%) |
Jun 16, 2004 | 4.422 | 4.422 | 4.312 | 4.335 | 62,685 | -0.05(-1.08%) |
Jun 15, 2004 | 4.383 | 4.422 | 4.367 | 4.383 | 129,676 | +0.12(+2.78%) |
Jun 14, 2004 | 4.264 | 4.343 | 4.225 | 4.264 | 362,562 | -0.23(-5.10%) |
Jun 10, 2004 | 4.446 | 4.525 | 4.446 | 4.493 | 108,401 | +0.05(+1.07%) |
Jun 09, 2004 | 4.548 | 4.548 | 4.430 | 4.446 | 122,964 | -0.13(-2.93%) |
Jun 08, 2004 | 4.619 | 4.635 | 4.548 | 4.580 | 252,134 | -0.06(-1.36%) |
Jun 07, 2004 | 4.580 | 4.675 | 4.548 | 4.643 | 228,960 | +0.11(+2.44%) |
Jun 04, 2004 | 4.548 | 4.564 | 4.525 | 4.533 | 188,436 | +0.08(+1.77%) |
Jun 03, 2004 | 4.501 | 4.533 | 4.430 | 4.454 | 100,676 | -0.09(-1.91%) |
Jun 02, 2004 | 4.485 | 4.596 | 4.477 | 4.541 | 351,671 | +0.16(+3.60%) |
Jun 01, 2004 | 4.438 | 4.438 | 4.343 | 4.383 | 178,431 | -0.09(-2.12%) |
May 28, 2004 | 4.501 | 4.501 | 4.422 | 4.477 | 183,877 | -0.02(-0.35%) |
May 27, 2004 | 4.438 | 4.517 | 4.406 | 4.493 | 168,427 | +0.17(+4.02%) |
May 26, 2004 | 4.383 | 4.383 | 4.264 | 4.319 | 779,705 | -0.09(-2.15%) |
May 25, 2004 | 4.327 | 4.414 | 4.288 | 4.414 | 293,038 | +0.01(+0.18%) |
May 24, 2004 | 4.438 | 4.438 | 4.319 | 4.406 | 187,423 | +0.00(+0.00%) |
May 21, 2004 | 4.343 | 4.414 | 4.335 | 4.406 | 130,056 | +0.12(+2.76%) |
May 20, 2004 | 4.383 | 4.398 | 4.264 | 4.288 | 123,344 | -0.06(-1.27%) |
May 19, 2004 | 4.406 | 4.485 | 4.343 | 4.343 | 174,632 | +0.12(+2.80%) |
May 18, 2004 | 4.188 | 4.256 | 4.185 | 4.225 | 263,025 | +0.20(+4.90%) |
May 17, 2004 | 4.011 | 4.043 | 3.956 | 4.027 | 544,413 | -0.12(-2.86%) |
May 14, 2004 | 4.161 | 4.185 | 4.106 | 4.146 | 239,977 | -0.07(-1.69%) |
May 13, 2004 | 4.217 | 4.240 | 4.169 | 4.217 | 346,732 | -0.06(-1.48%) |
May 12, 2004 | 4.327 | 4.327 | 4.185 | 4.280 | 251,121 | -0.06(-1.28%) |
May 11, 2004 | 4.280 | 4.351 | 4.272 | 4.335 | 226,047 | +0.17(+3.98%) |
May 10, 2004 | 4.169 | 4.217 | 4.075 | 4.169 | 769,574 | -0.13(-2.94%) |
May 07, 2004 | 4.359 | 4.390 | 4.272 | 4.296 | 386,496 | -0.19(-4.23%) |
May 06, 2004 | 4.564 | 4.564 | 4.438 | 4.485 | 423,601 | -0.17(-3.73%) |
May 05, 2004 | 4.635 | 4.691 | 4.619 | 4.659 | 885,574 | -0.02(-0.51%) |
May 04, 2004 | 4.580 | 4.698 | 4.580 | 4.683 | 388,269 | +0.13(+2.77%) |