Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.814 | 5.889 | 5.772 | 5.858 | 143,498 | +0.03(+0.52%) |
May 27, 2005 | 5.686 | 5.894 | 5.686 | 5.828 | 215,510 | +0.13(+2.24%) |
May 26, 2005 | 5.591 | 5.711 | 5.591 | 5.700 | 97,149 | +0.10(+1.70%) |
May 25, 2005 | 5.786 | 5.797 | 5.602 | 5.604 | 152,664 | -0.18(-3.14%) |
May 24, 2005 | 5.761 | 5.814 | 5.703 | 5.786 | 107,624 | -0.05(-0.82%) |
May 23, 2005 | 5.766 | 5.879 | 5.698 | 5.833 | 201,369 | +0.09(+1.49%) |
May 20, 2005 | 5.719 | 5.786 | 5.553 | 5.747 | 157,115 | +0.04(+0.67%) |
May 19, 2005 | 6.034 | 6.034 | 5.681 | 5.709 | 125,168 | -0.14(-2.45%) |
May 18, 2005 | 5.671 | 5.870 | 5.642 | 5.852 | 192,728 | +0.20(+3.55%) |
May 17, 2005 | 5.633 | 5.677 | 5.556 | 5.652 | 182,777 | +0.01(+0.17%) |
May 16, 2005 | 5.560 | 5.660 | 5.547 | 5.642 | 120,979 | +0.11(+1.90%) |
May 13, 2005 | 5.719 | 5.766 | 5.465 | 5.537 | 199,013 | -0.18(-3.17%) |
May 12, 2005 | 5.761 | 5.807 | 5.709 | 5.719 | 163,138 | -0.03(-0.50%) |
May 11, 2005 | 5.747 | 5.763 | 5.682 | 5.747 | 89,817 | +0.02(+0.27%) |
May 10, 2005 | 5.862 | 5.873 | 5.730 | 5.732 | 96,364 | -0.17(-2.85%) |
May 09, 2005 | 5.852 | 5.912 | 5.818 | 5.900 | 139,047 | +0.06(+1.01%) |
May 06, 2005 | 5.862 | 5.900 | 5.793 | 5.841 | 91,127 | +0.07(+1.26%) |
May 05, 2005 | 5.919 | 5.921 | 5.719 | 5.768 | 260,550 | -0.24(-3.97%) |
May 04, 2005 | 5.719 | 6.007 | 5.694 | 6.007 | 348,534 | +0.33(+5.75%) |
May 03, 2005 | 5.742 | 5.766 | 5.652 | 5.681 | 175,445 | -0.06(-1.06%) |
May 02, 2005 | 5.499 | 5.770 | 5.499 | 5.742 | 545,976 | +0.25(+4.59%) |
Apr 29, 2005 | 5.635 | 5.665 | 5.453 | 5.490 | 388,075 | -0.12(-2.08%) |
Apr 28, 2005 | 5.808 | 5.812 | 5.570 | 5.606 | 245,362 | -0.24(-4.12%) |
Apr 27, 2005 | 5.824 | 5.913 | 5.738 | 5.847 | 279,142 | -0.07(-1.16%) |
Apr 26, 2005 | 5.948 | 5.996 | 5.837 | 5.915 | 586,826 | -0.03(-0.55%) |
Apr 25, 2005 | 5.709 | 5.948 | 5.690 | 5.948 | 574,781 | +0.35(+6.31%) |
Apr 22, 2005 | 5.461 | 5.705 | 5.446 | 5.595 | 532,883 | +0.07(+1.21%) |
Apr 21, 2005 | 5.184 | 5.631 | 5.176 | 5.528 | 586,303 | +0.51(+10.20%) |
Apr 20, 2005 | 5.140 | 5.140 | 5.010 | 5.016 | 161,567 | -0.11(-2.05%) |
Apr 19, 2005 | 5.108 | 5.142 | 5.050 | 5.121 | 163,138 | -0.00(-0.04%) |
Apr 18, 2005 | 4.888 | 5.129 | 4.879 | 5.123 | 288,830 | +0.25(+5.22%) |
Apr 15, 2005 | 4.859 | 4.900 | 4.831 | 4.869 | 219,961 | +0.01(+0.20%) |
Apr 14, 2005 | 4.945 | 5.003 | 4.859 | 4.859 | 164,971 | -0.07(-1.36%) |
Apr 13, 2005 | 5.070 | 5.070 | 4.922 | 4.926 | 75,939 | -0.13(-2.64%) |
Apr 12, 2005 | 4.984 | 5.068 | 4.930 | 5.060 | 110,504 | +0.06(+1.18%) |
Apr 11, 2005 | 5.018 | 5.029 | 4.965 | 5.001 | 126,478 | -0.02(-0.34%) |
Apr 08, 2005 | 5.127 | 5.134 | 5.016 | 5.018 | 114,170 | -0.13(-2.45%) |
Apr 07, 2005 | 5.089 | 5.146 | 5.081 | 5.144 | 57,347 | +0.05(+0.94%) |
Apr 06, 2005 | 5.136 | 5.163 | 5.096 | 5.096 | 185,396 | -0.03(-0.60%) |
Apr 05, 2005 | 5.150 | 5.165 | 5.117 | 5.127 | 188,015 | -0.03(-0.67%) |
Apr 04, 2005 | 5.155 | 5.184 | 5.104 | 5.161 | 142,189 | +0.01(+0.11%) |
Apr 01, 2005 | 5.188 | 5.201 | 5.113 | 5.155 | 362,151 | -0.03(-0.63%) |
Mar 31, 2005 | 5.175 | 5.188 | 5.144 | 5.188 | 254,789 | -0.00(-0.07%) |
Mar 30, 2005 | 5.144 | 5.192 | 5.144 | 5.192 | 109,195 | +0.05(+0.97%) |
Mar 29, 2005 | 5.203 | 5.213 | 5.127 | 5.142 | 184,872 | -0.07(-1.36%) |
Mar 28, 2005 | 5.272 | 5.289 | 5.196 | 5.213 | 196,394 | -0.06(-1.09%) |
Mar 24, 2005 | 5.155 | 5.316 | 5.155 | 5.270 | 144,808 | +0.07(+1.28%) |
Mar 23, 2005 | 5.260 | 5.280 | 5.190 | 5.203 | 116,265 | -0.07(-1.27%) |
Mar 22, 2005 | 5.346 | 5.381 | 5.243 | 5.270 | 216,557 | -0.19(-3.46%) |
Mar 21, 2005 | 5.262 | 5.459 | 5.262 | 5.459 | 175,183 | +0.20(+3.89%) |
Mar 18, 2005 | 5.419 | 5.425 | 5.255 | 5.255 | 344,606 | -0.16(-2.93%) |
Mar 17, 2005 | 5.341 | 5.413 | 5.341 | 5.413 | 119,146 | +0.07(+1.32%) |
Mar 16, 2005 | 5.331 | 5.371 | 5.327 | 5.343 | 289,878 | -0.01(-0.14%) |
Mar 15, 2005 | 5.365 | 5.530 | 5.346 | 5.350 | 364,770 | +0.01(+0.21%) |
Mar 14, 2005 | 5.155 | 5.354 | 5.155 | 5.339 | 288,045 | +0.16(+3.10%) |
Mar 11, 2005 | 5.165 | 5.194 | 5.146 | 5.178 | 144,808 | +0.02(+0.44%) |
Mar 10, 2005 | 5.220 | 5.224 | 5.155 | 5.155 | 200,584 | -0.07(-1.39%) |
Mar 09, 2005 | 5.251 | 5.268 | 5.213 | 5.228 | 139,571 | -0.03(-0.62%) |
Mar 08, 2005 | 5.293 | 5.339 | 5.251 | 5.260 | 232,269 | -0.04(-0.72%) |
Mar 07, 2005 | 5.197 | 5.308 | 5.197 | 5.299 | 215,248 | +0.11(+2.13%) |
Mar 04, 2005 | 5.127 | 5.194 | 5.123 | 5.188 | 132,238 | +0.05(+0.97%) |
Mar 03, 2005 | 5.119 | 5.148 | 5.079 | 5.138 | 159,734 | +0.02(+0.41%) |
Mar 02, 2005 | 5.108 | 5.150 | 5.064 | 5.117 | 193,775 | +0.01(+0.26%) |
Mar 01, 2005 | 5.098 | 5.129 | 5.074 | 5.104 | 194,037 | +0.01(+0.19%) |
Feb 28, 2005 | 5.022 | 5.108 | 5.012 | 5.094 | 183,039 | +0.06(+1.14%) |
Feb 25, 2005 | 4.965 | 5.075 | 4.961 | 5.037 | 189,062 | +0.10(+2.05%) |
Feb 24, 2005 | 4.879 | 4.951 | 4.831 | 4.936 | 195,085 | -0.01(-0.19%) |
Feb 23, 2005 | 4.917 | 4.984 | 4.865 | 4.945 | 233,578 | +0.00(+0.00%) |
Feb 22, 2005 | 4.850 | 4.961 | 4.774 | 4.945 | 325,753 | +0.20(+4.23%) |
Feb 18, 2005 | 4.777 | 4.798 | 4.716 | 4.745 | 95,316 | -0.03(-0.60%) |
Feb 17, 2005 | 4.806 | 4.819 | 4.735 | 4.774 | 176,231 | -0.06(-1.34%) |
Feb 16, 2005 | 4.806 | 4.852 | 4.783 | 4.838 | 118,360 | +0.02(+0.40%) |
Feb 15, 2005 | 4.858 | 4.890 | 4.772 | 4.819 | 173,612 | -0.03(-0.71%) |
Feb 14, 2005 | 4.808 | 4.858 | 4.808 | 4.854 | 86,675 | +0.04(+0.83%) |
Feb 11, 2005 | 4.844 | 4.846 | 4.798 | 4.814 | 177,540 | -0.03(-0.71%) |
Feb 10, 2005 | 4.819 | 4.859 | 4.804 | 4.848 | 140,618 | +0.03(+0.59%) |
Feb 09, 2005 | 4.926 | 4.940 | 4.817 | 4.819 | 161,305 | -0.12(-2.51%) |
Feb 08, 2005 | 4.898 | 4.943 | 4.879 | 4.943 | 68,345 | +0.03(+0.54%) |
Feb 07, 2005 | 4.945 | 4.947 | 4.898 | 4.917 | 81,176 | -0.04(-0.81%) |
Feb 04, 2005 | 4.907 | 4.965 | 4.907 | 4.957 | 61,013 | +0.05(+1.01%) |
Feb 03, 2005 | 4.890 | 4.921 | 4.831 | 4.907 | 112,861 | +0.02(+0.43%) |
Feb 02, 2005 | 4.840 | 4.886 | 4.800 | 4.886 | 108,933 | +0.03(+0.55%) |
Feb 01, 2005 | 4.898 | 4.911 | 4.854 | 4.859 | 168,375 | -0.04(-0.78%) |
Jan 31, 2005 | 4.802 | 4.903 | 4.802 | 4.898 | 185,920 | +0.13(+2.76%) |
Jan 28, 2005 | 4.749 | 4.785 | 4.735 | 4.766 | 216,295 | +0.02(+0.44%) |
Jan 27, 2005 | 4.680 | 4.777 | 4.649 | 4.745 | 170,208 | +0.05(+1.02%) |
Jan 26, 2005 | 4.602 | 4.697 | 4.592 | 4.697 | 184,610 | +0.10(+2.07%) |
Jan 25, 2005 | 4.554 | 4.649 | 4.552 | 4.602 | 117,836 | +0.05(+1.05%) |
Jan 24, 2005 | 4.586 | 4.625 | 4.552 | 4.554 | 120,717 | -0.03(-0.58%) |
Jan 21, 2005 | 4.594 | 4.623 | 4.558 | 4.581 | 156,591 | -0.03(-0.58%) |
Jan 20, 2005 | 4.611 | 4.630 | 4.571 | 4.607 | 137,999 | -0.02(-0.33%) |
Jan 19, 2005 | 4.705 | 4.711 | 4.623 | 4.623 | 140,356 | -0.08(-1.71%) |
Jan 18, 2005 | 4.621 | 4.724 | 4.577 | 4.703 | 193,775 | +0.08(+1.65%) |
Jan 14, 2005 | 4.579 | 4.628 | 4.529 | 4.627 | 214,200 | +0.04(+0.96%) |
Jan 13, 2005 | 4.583 | 4.621 | 4.552 | 4.583 | 233,578 | -0.05(-1.03%) |
Jan 12, 2005 | 4.630 | 4.663 | 4.573 | 4.630 | 185,920 | -0.04(-0.82%) |
Jan 11, 2005 | 4.758 | 4.758 | 4.621 | 4.669 | 237,244 | -0.09(-1.85%) |
Jan 10, 2005 | 4.693 | 4.791 | 4.693 | 4.756 | 139,571 | +0.06(+1.34%) |
Jan 07, 2005 | 4.802 | 4.810 | 4.693 | 4.693 | 191,157 | -0.12(-2.42%) |
Jan 06, 2005 | 4.796 | 4.858 | 4.774 | 4.810 | 128,572 | +0.01(+0.12%) |
Jan 05, 2005 | 4.848 | 4.856 | 4.754 | 4.804 | 160,781 | -0.03(-0.55%) |
Jan 04, 2005 | 4.980 | 5.003 | 4.775 | 4.831 | 245,624 | -0.16(-3.21%) |
Jan 03, 2005 | 5.050 | 5.058 | 4.943 | 4.991 | 326,014 | -0.07(-1.40%) |
Dec 31, 2004 | 5.075 | 5.085 | 4.997 | 5.062 | 117,836 | -0.02(-0.45%) |
Dec 30, 2004 | 4.993 | 5.094 | 4.986 | 5.085 | 110,504 | +0.07(+1.45%) |
Dec 29, 2004 | 5.016 | 5.060 | 5.001 | 5.012 | 88,508 | -0.00(-0.04%) |
Dec 28, 2004 | 4.963 | 5.033 | 4.959 | 5.014 | 166,018 | +0.06(+1.19%) |
Dec 27, 2004 | 4.945 | 4.986 | 4.921 | 4.955 | 214,986 | +0.03(+0.66%) |
Dec 23, 2004 | 4.974 | 5.022 | 4.922 | 4.922 | 192,466 | -0.14(-2.72%) |
Dec 22, 2004 | 5.253 | 5.253 | 4.888 | 5.060 | 711,995 | -0.19(-3.67%) |
Dec 21, 2004 | 5.318 | 5.356 | 5.197 | 5.253 | 168,113 | -0.04(-0.83%) |
Dec 20, 2004 | 5.285 | 5.356 | 5.283 | 5.297 | 77,248 | +0.02(+0.43%) |
Dec 17, 2004 | 5.281 | 5.298 | 5.238 | 5.274 | 156,068 | +0.02(+0.29%) |
Dec 16, 2004 | 5.299 | 5.299 | 5.241 | 5.259 | 77,248 | -0.06(-1.11%) |
Dec 15, 2004 | 5.337 | 5.346 | 5.308 | 5.318 | 156,853 | -0.03(-0.57%) |
Dec 14, 2004 | 5.251 | 5.375 | 5.251 | 5.348 | 257,145 | +0.11(+2.19%) |
Dec 13, 2004 | 5.117 | 5.234 | 5.117 | 5.234 | 223,366 | +0.12(+2.43%) |
Dec 10, 2004 | 5.108 | 5.155 | 5.050 | 5.110 | 129,096 | +0.00(+0.04%) |
Dec 09, 2004 | 5.060 | 5.123 | 5.018 | 5.108 | 184,349 | +0.04(+0.79%) |
Dec 08, 2004 | 5.012 | 5.134 | 5.012 | 5.068 | 238,553 | +0.05(+0.99%) |
Dec 07, 2004 | 4.987 | 5.041 | 4.980 | 5.018 | 370,531 | +0.04(+0.88%) |
Dec 06, 2004 | 5.018 | 5.020 | 4.945 | 4.974 | 273,119 | -0.04(-0.72%) |
Dec 03, 2004 | 5.085 | 5.092 | 5.001 | 5.010 | 152,140 | -0.07(-1.32%) |
Dec 02, 2004 | 5.171 | 5.171 | 4.999 | 5.077 | 392,003 | -0.11(-2.06%) |
Dec 01, 2004 | 4.984 | 5.222 | 4.913 | 5.184 | 563,259 | +0.19(+3.71%) |
Nov 30, 2004 | 5.045 | 5.060 | 4.947 | 4.999 | 230,174 | -0.06(-1.13%) |
Nov 29, 2004 | 5.041 | 5.117 | 4.993 | 5.056 | 281,760 | +0.01(+0.11%) |
Nov 26, 2004 | 4.955 | 5.056 | 4.955 | 5.050 | 162,614 | +0.06(+1.15%) |
Nov 24, 2004 | 4.965 | 5.022 | 4.965 | 4.993 | 614,845 | +0.06(+1.20%) |
Nov 23, 2004 | 4.974 | 4.974 | 4.898 | 4.934 | 214,724 | -0.03(-0.62%) |
Nov 22, 2004 | 4.963 | 5.003 | 4.961 | 4.965 | 329,680 | +0.01(+0.19%) |
Nov 19, 2004 | 4.934 | 4.965 | 4.884 | 4.955 | 240,648 | +0.01(+0.15%) |
Nov 18, 2004 | 5.054 | 5.054 | 4.861 | 4.947 | 397,240 | -0.11(-2.08%) |
Nov 17, 2004 | 5.178 | 5.222 | 5.052 | 5.052 | 299,043 | -0.10(-2.00%) |
Nov 16, 2004 | 5.175 | 5.186 | 5.136 | 5.155 | 162,876 | +0.00(+0.00%) |
Nov 15, 2004 | 5.146 | 5.194 | 5.106 | 5.155 | 233,840 | -0.08(-1.46%) |
Nov 12, 2004 | 5.203 | 5.249 | 5.144 | 5.232 | 155,806 | +0.01(+0.22%) |
Nov 11, 2004 | 5.136 | 5.222 | 5.125 | 5.220 | 159,210 | +0.04(+0.77%) |
Nov 10, 2004 | 5.180 | 5.238 | 5.146 | 5.180 | 164,709 | -0.05(-1.02%) |
Nov 09, 2004 | 5.218 | 5.259 | 5.211 | 5.234 | 87,461 | +0.02(+0.48%) |
Nov 08, 2004 | 5.203 | 5.241 | 5.197 | 5.209 | 106,314 | -0.01(-0.15%) |
Nov 05, 2004 | 5.260 | 5.283 | 5.203 | 5.217 | 119,407 | -0.04(-0.83%) |
Nov 04, 2004 | 5.117 | 5.266 | 5.108 | 5.260 | 83,009 | +0.13(+2.61%) |
Nov 03, 2004 | 5.031 | 5.203 | 5.031 | 5.127 | 123,597 | +0.12(+2.32%) |
Nov 02, 2004 | 5.079 | 5.140 | 4.984 | 5.010 | 117,313 | -0.08(-1.54%) |
Nov 01, 2004 | 4.980 | 5.094 | 4.949 | 5.089 | 102,648 | +0.12(+2.50%) |
Oct 29, 2004 | 5.022 | 5.041 | 4.915 | 4.965 | 122,550 | -0.07(-1.33%) |
Oct 28, 2004 | 4.957 | 5.031 | 4.915 | 5.031 | 116,003 | +0.07(+1.50%) |
Oct 27, 2004 | 4.932 | 5.047 | 4.854 | 4.957 | 234,887 | +0.02(+0.50%) |
Oct 26, 2004 | 4.888 | 4.947 | 4.837 | 4.932 | 129,358 | +0.04(+0.90%) |
Oct 25, 2004 | 4.831 | 4.955 | 4.821 | 4.888 | 116,003 | +0.07(+1.39%) |
Oct 22, 2004 | 4.859 | 4.901 | 4.812 | 4.821 | 130,405 | -0.05(-0.98%) |
Oct 21, 2004 | 4.808 | 4.873 | 4.785 | 4.869 | 245,362 | +0.06(+1.27%) |
Oct 20, 2004 | 4.833 | 4.842 | 4.735 | 4.808 | 228,603 | -0.02(-0.51%) |
Oct 19, 2004 | 5.006 | 5.022 | 4.831 | 4.833 | 350,367 | -0.16(-3.25%) |
Oct 18, 2004 | 5.049 | 5.251 | 4.921 | 4.995 | 530,003 | -0.05(-1.02%) |
Oct 15, 2004 | 4.980 | 5.142 | 4.978 | 5.047 | 154,235 | +0.08(+1.65%) |
Oct 14, 2004 | 5.043 | 5.060 | 4.965 | 4.965 | 165,756 | -0.08(-1.55%) |
Oct 13, 2004 | 5.197 | 5.213 | 5.012 | 5.043 | 190,633 | -0.15(-2.90%) |
Oct 12, 2004 | 5.247 | 5.260 | 5.163 | 5.194 | 106,314 | -0.07(-1.41%) |
Oct 11, 2004 | 5.211 | 5.268 | 5.173 | 5.268 | 81,438 | +0.06(+1.10%) |
Oct 08, 2004 | 5.280 | 5.327 | 5.211 | 5.211 | 73,582 | -0.08(-1.48%) |
Oct 07, 2004 | 5.434 | 5.434 | 5.289 | 5.289 | 91,127 | -0.15(-2.67%) |
Oct 06, 2004 | 5.327 | 5.434 | 5.318 | 5.434 | 165,756 | +0.10(+1.90%) |
Oct 05, 2004 | 5.346 | 5.346 | 5.222 | 5.333 | 108,933 | -0.00(-0.07%) |
Oct 04, 2004 | 5.312 | 5.369 | 5.304 | 5.337 | 130,667 | +0.03(+0.54%) |
Oct 01, 2004 | 5.274 | 5.360 | 5.272 | 5.308 | 182,515 | +0.06(+1.20%) |
Sep 30, 2004 | 5.253 | 5.308 | 5.241 | 5.245 | 114,694 | +0.04(+0.77%) |
Sep 29, 2004 | 5.102 | 5.232 | 5.089 | 5.205 | 166,018 | +0.13(+2.52%) |
Sep 28, 2004 | 5.064 | 5.119 | 5.064 | 5.077 | 168,637 | -0.02(-0.37%) |
Sep 27, 2004 | 5.148 | 5.148 | 5.060 | 5.096 | 193,514 | -0.05(-1.00%) |
Sep 24, 2004 | 5.054 | 5.199 | 5.033 | 5.148 | 86,675 | +0.08(+1.66%) |
Sep 23, 2004 | 5.031 | 5.089 | 5.031 | 5.064 | 211,058 | +0.03(+0.53%) |
Sep 22, 2004 | 5.173 | 5.173 | 5.003 | 5.037 | 154,235 | -0.14(-2.73%) |
Sep 21, 2004 | 5.117 | 5.217 | 5.117 | 5.178 | 179,373 | +0.07(+1.42%) |
Sep 20, 2004 | 5.184 | 5.184 | 5.094 | 5.106 | 166,542 | -0.09(-1.80%) |
Sep 17, 2004 | 5.136 | 5.213 | 5.077 | 5.199 | 366,603 | +0.05(+0.93%) |
Sep 16, 2004 | 5.155 | 5.209 | 5.123 | 5.152 | 78,819 | +0.01(+0.15%) |
Sep 15, 2004 | 5.155 | 5.155 | 5.113 | 5.144 | 65,202 | +0.00(+0.07%) |
Sep 14, 2004 | 5.190 | 5.217 | 5.138 | 5.140 | 90,079 | -0.06(-1.17%) |
Sep 13, 2004 | 5.257 | 5.285 | 5.196 | 5.201 | 100,030 | -0.05(-0.87%) |
Sep 10, 2004 | 5.203 | 5.270 | 5.161 | 5.247 | 85,104 | +0.04(+0.70%) |
Sep 09, 2004 | 5.098 | 5.224 | 5.098 | 5.211 | 131,715 | +0.12(+2.44%) |
Sep 08, 2004 | 5.108 | 5.142 | 5.083 | 5.087 | 120,455 | -0.01(-0.15%) |
Sep 07, 2004 | 5.075 | 5.127 | 5.075 | 5.094 | 172,827 | +0.03(+0.68%) |
Sep 03, 2004 | 5.075 | 5.127 | 5.056 | 5.060 | 154,235 | -0.01(-0.11%) |
Sep 02, 2004 | 4.945 | 5.066 | 4.943 | 5.066 | 108,933 | +0.08(+1.65%) |
Sep 01, 2004 | 4.936 | 5.006 | 4.936 | 4.984 | 107,624 | +0.02(+0.46%) |
Aug 31, 2004 | 5.012 | 5.050 | 4.942 | 4.961 | 161,305 | -0.05(-1.03%) |
Aug 30, 2004 | 5.060 | 5.070 | 5.012 | 5.012 | 70,963 | -0.06(-1.17%) |
Aug 27, 2004 | 5.039 | 5.081 | 4.989 | 5.071 | 131,977 | -0.01(-0.11%) |
Aug 26, 2004 | 5.098 | 5.100 | 5.056 | 5.077 | 142,451 | -0.03(-0.64%) |
Aug 25, 2004 | 5.014 | 5.110 | 4.970 | 5.110 | 118,622 | +0.10(+1.90%) |
Aug 24, 2004 | 5.003 | 5.077 | 4.993 | 5.014 | 126,216 | +0.01(+0.23%) |
Aug 23, 2004 | 5.031 | 5.079 | 4.968 | 5.003 | 95,840 | -0.02(-0.30%) |
Aug 20, 2004 | 5.003 | 5.050 | 4.999 | 5.018 | 71,749 | +0.01(+0.15%) |
Aug 19, 2004 | 5.022 | 5.054 | 5.001 | 5.010 | 95,316 | -0.02(-0.46%) |
Aug 18, 2004 | 4.894 | 5.045 | 4.884 | 5.033 | 81,700 | +0.15(+3.17%) |
Aug 17, 2004 | 4.919 | 4.974 | 4.869 | 4.879 | 138,261 | -0.03(-0.58%) |
Aug 16, 2004 | 4.726 | 4.982 | 4.726 | 4.907 | 100,815 | +0.17(+3.63%) |
Aug 13, 2004 | 4.821 | 4.850 | 4.716 | 4.735 | 90,865 | -0.07(-1.55%) |
Aug 12, 2004 | 4.869 | 4.898 | 4.810 | 4.810 | 111,290 | -0.06(-1.22%) |
Aug 11, 2004 | 4.812 | 4.907 | 4.806 | 4.869 | 120,455 | +0.05(+0.99%) |
Aug 10, 2004 | 4.774 | 4.894 | 4.774 | 4.821 | 107,100 | +0.06(+1.24%) |
Aug 09, 2004 | 4.735 | 4.785 | 4.735 | 4.762 | 96,102 | +0.06(+1.38%) |
Aug 06, 2004 | 4.888 | 4.907 | 4.697 | 4.697 | 130,144 | -0.21(-4.24%) |
Aug 05, 2004 | 4.972 | 5.003 | 4.879 | 4.905 | 170,994 | -0.07(-1.34%) |
Aug 04, 2004 | 4.945 | 5.006 | 4.898 | 4.972 | 119,931 | +0.01(+0.15%) |
Aug 03, 2004 | 4.859 | 5.020 | 4.850 | 4.965 | 185,134 | +0.10(+1.96%) |
Aug 02, 2004 | 4.926 | 4.938 | 4.774 | 4.869 | 104,220 | -0.09(-1.73%) |
Jul 30, 2004 | 4.922 | 4.993 | 4.884 | 4.955 | 168,113 | +0.01(+0.27%) |
Jul 29, 2004 | 4.888 | 4.968 | 4.869 | 4.942 | 178,849 | +0.04(+0.78%) |
Jul 28, 2004 | 4.793 | 4.928 | 4.793 | 4.903 | 138,523 | +0.09(+1.90%) |
Jul 27, 2004 | 4.774 | 4.814 | 4.756 | 4.812 | 187,491 | +0.06(+1.20%) |
Jul 26, 2004 | 4.802 | 4.831 | 4.741 | 4.754 | 275,737 | -0.06(-1.23%) |
Jul 23, 2004 | 4.795 | 4.854 | 4.791 | 4.814 | 136,690 | +0.03(+0.60%) |
Jul 22, 2004 | 4.995 | 5.026 | 4.785 | 4.785 | 299,828 | -0.16(-3.28%) |
Jul 21, 2004 | 5.022 | 5.037 | 4.926 | 4.947 | 239,077 | -0.10(-1.89%) |
Jul 20, 2004 | 4.831 | 5.089 | 4.812 | 5.043 | 287,259 | +0.23(+4.80%) |
Jul 19, 2004 | 4.901 | 4.919 | 4.716 | 4.812 | 288,307 | -0.09(-1.83%) |
Jul 16, 2004 | 4.810 | 4.951 | 4.621 | 4.901 | 672,454 | +0.04(+0.90%) |
Jul 15, 2004 | 5.155 | 5.155 | 4.749 | 4.858 | 1,048,484 | -0.30(-5.85%) |
Jul 14, 2004 | 5.184 | 5.236 | 5.131 | 5.159 | 328,371 | -0.02(-0.37%) |
Jul 13, 2004 | 5.020 | 5.253 | 5.020 | 5.178 | 262,383 | +0.17(+3.47%) |
Jul 12, 2004 | 5.083 | 5.083 | 4.972 | 5.005 | 133,024 | -0.07(-1.39%) |
Jul 09, 2004 | 5.157 | 5.161 | 5.060 | 5.075 | 218,914 | -0.08(-1.59%) |
Jul 08, 2004 | 5.260 | 5.260 | 5.155 | 5.157 | 245,885 | -0.12(-2.24%) |
Jul 07, 2004 | 5.184 | 5.291 | 5.136 | 5.276 | 470,561 | -0.05(-0.86%) |
Jul 06, 2004 | 5.365 | 5.365 | 5.270 | 5.322 | 129,096 | -0.07(-1.28%) |
Jul 02, 2004 | 5.446 | 5.461 | 5.270 | 5.390 | 159,472 | -0.07(-1.33%) |
Jul 01, 2004 | 5.537 | 5.564 | 5.436 | 5.463 | 100,292 | -0.07(-1.28%) |
Jun 30, 2004 | 5.490 | 5.564 | 5.486 | 5.534 | 114,956 | +0.04(+0.80%) |
Jun 29, 2004 | 5.480 | 5.514 | 5.465 | 5.490 | 109,457 | +0.03(+0.52%) |
Jun 28, 2004 | 5.461 | 5.560 | 5.413 | 5.461 | 83,271 | -0.02(-0.31%) |
Jun 25, 2004 | 5.499 | 5.520 | 5.432 | 5.478 | 163,923 | -0.03(-0.62%) |
Jun 24, 2004 | 5.470 | 5.572 | 5.463 | 5.513 | 90,603 | +0.02(+0.42%) |
Jun 23, 2004 | 5.388 | 5.648 | 5.362 | 5.490 | 119,146 | +0.09(+1.63%) |
Jun 22, 2004 | 5.427 | 5.428 | 5.327 | 5.402 | 102,910 | -0.04(-0.70%) |
Jun 21, 2004 | 5.451 | 5.513 | 5.413 | 5.440 | 240,648 | +0.01(+0.14%) |
Jun 18, 2004 | 5.442 | 5.459 | 5.404 | 5.432 | 324,705 | +0.00(+0.00%) |
Jun 17, 2004 | 5.436 | 5.451 | 5.411 | 5.432 | 97,149 | -0.00(-0.07%) |
Jun 16, 2004 | 5.518 | 5.518 | 5.423 | 5.436 | 99,506 | -0.07(-1.21%) |
Jun 15, 2004 | 5.404 | 5.595 | 5.404 | 5.503 | 111,552 | +0.10(+1.84%) |
Jun 14, 2004 | 5.404 | 5.461 | 5.365 | 5.404 | 110,504 | -0.03(-0.60%) |
Jun 10, 2004 | 5.490 | 5.556 | 5.434 | 5.436 | 181,468 | -0.06(-1.15%) |
Jun 09, 2004 | 5.490 | 5.528 | 5.474 | 5.499 | 235,149 | +0.02(+0.35%) |
Jun 08, 2004 | 5.365 | 5.493 | 5.365 | 5.480 | 91,388 | +0.07(+1.23%) |
Jun 07, 2004 | 5.318 | 5.432 | 5.278 | 5.413 | 249,551 | +0.14(+2.72%) |
Jun 04, 2004 | 5.213 | 5.293 | 5.194 | 5.270 | 145,855 | +0.07(+1.32%) |
Jun 03, 2004 | 5.260 | 5.285 | 5.201 | 5.201 | 142,713 | -0.07(-1.38%) |
Jun 02, 2004 | 5.232 | 5.281 | 5.205 | 5.274 | 77,510 | +0.04(+0.80%) |