Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.278 | 9.278 | 9.011 | 9.011 | 624,449 | -0.23(-2.45%) |
Feb 25, 2005 | 9.092 | 9.238 | 9.072 | 9.238 | 556,794 | +0.15(+1.65%) |
Feb 24, 2005 | 8.809 | 9.125 | 8.784 | 9.088 | 720,006 | +0.21(+2.33%) |
Feb 23, 2005 | 8.906 | 8.975 | 8.849 | 8.882 | 522,720 | +0.06(+0.64%) |
Feb 22, 2005 | 9.031 | 9.040 | 8.825 | 8.825 | 619,511 | -0.21(-2.33%) |
Feb 18, 2005 | 9.218 | 9.218 | 9.019 | 9.035 | 506,177 | -0.15(-1.63%) |
Feb 17, 2005 | 9.197 | 9.254 | 9.096 | 9.185 | 643,956 | +0.07(+0.76%) |
Feb 16, 2005 | 9.125 | 9.169 | 9.035 | 9.116 | 861,982 | -0.01(-0.09%) |
Feb 15, 2005 | 9.112 | 9.278 | 9.100 | 9.125 | 836,056 | -0.05(-0.53%) |
Feb 14, 2005 | 9.368 | 9.368 | 9.092 | 9.173 | 726,919 | -0.16(-1.74%) |
Feb 11, 2005 | 9.234 | 9.368 | 9.060 | 9.335 | 543,214 | +0.14(+1.54%) |
Feb 10, 2005 | 9.193 | 9.303 | 9.092 | 9.193 | 813,833 | +0.00(+0.00%) |
Feb 09, 2005 | 9.485 | 9.485 | 9.173 | 9.193 | 560,498 | -0.25(-2.66%) |
Feb 08, 2005 | 9.517 | 9.578 | 9.388 | 9.445 | 616,054 | -0.01(-0.13%) |
Feb 07, 2005 | 9.339 | 9.469 | 9.299 | 9.457 | 1,236,800 | +0.12(+1.26%) |
Feb 04, 2005 | 9.278 | 9.412 | 9.149 | 9.339 | 1,449,888 | +0.06(+0.65%) |
Feb 03, 2005 | 9.181 | 9.327 | 8.999 | 9.278 | 1,450,135 | +0.10(+1.06%) |
Feb 02, 2005 | 9.153 | 9.254 | 8.549 | 9.181 | 2,580,021 | +3.42(+59.40%) |
Feb 01, 2005 | 5.684 | 5.870 | 5.654 | 5.760 | 1,626,680 | +0.10(+1.81%) |
Jan 31, 2005 | 5.476 | 5.688 | 5.470 | 5.657 | 1,188,898 | +0.22(+4.00%) |
Jan 28, 2005 | 5.587 | 5.598 | 5.427 | 5.440 | 2,144,462 | -0.16(-2.80%) |
Jan 27, 2005 | 5.616 | 5.692 | 5.555 | 5.596 | 1,010,008 | -0.03(-0.58%) |
Jan 26, 2005 | 5.558 | 5.643 | 5.553 | 5.629 | 538,523 | +0.07(+1.33%) |
Jan 25, 2005 | 5.497 | 5.598 | 5.474 | 5.555 | 888,896 | +0.07(+1.35%) |
Jan 24, 2005 | 5.695 | 5.713 | 5.476 | 5.481 | 1,184,084 | -0.18(-3.15%) |
Jan 21, 2005 | 5.598 | 5.693 | 5.585 | 5.659 | 1,275,936 | +0.08(+1.39%) |
Jan 20, 2005 | 5.652 | 5.693 | 5.580 | 5.582 | 901,489 | -0.11(-1.93%) |
Jan 19, 2005 | 5.738 | 5.764 | 5.659 | 5.692 | 731,117 | -0.03(-0.47%) |
Jan 18, 2005 | 5.562 | 5.724 | 5.540 | 5.719 | 687,042 | +0.16(+2.85%) |
Jan 14, 2005 | 5.497 | 5.614 | 5.497 | 5.560 | 810,006 | +0.06(+1.15%) |
Jan 13, 2005 | 5.535 | 5.564 | 5.481 | 5.497 | 410,373 | -0.06(-1.01%) |
Jan 12, 2005 | 5.463 | 5.564 | 5.411 | 5.553 | 649,264 | +0.08(+1.55%) |
Jan 11, 2005 | 5.510 | 5.521 | 5.418 | 5.468 | 766,673 | -0.04(-0.75%) |
Jan 10, 2005 | 5.454 | 5.582 | 5.452 | 5.510 | 1,359,641 | +0.06(+1.19%) |
Jan 07, 2005 | 5.558 | 5.558 | 5.441 | 5.445 | 819,266 | -0.10(-1.88%) |
Jan 06, 2005 | 5.620 | 5.648 | 5.549 | 5.549 | 864,081 | -0.07(-1.25%) |
Jan 05, 2005 | 5.706 | 5.706 | 5.620 | 5.620 | 1,809,644 | -0.09(-1.55%) |
Jan 04, 2005 | 5.724 | 5.724 | 5.679 | 5.708 | 1,240,751 | -0.02(-0.28%) |
Jan 03, 2005 | 5.692 | 5.742 | 5.666 | 5.724 | 1,083,712 | +0.07(+1.21%) |
Dec 31, 2004 | 5.627 | 5.710 | 5.594 | 5.656 | 594,449 | +0.03(+0.61%) |
Dec 30, 2004 | 5.616 | 5.654 | 5.607 | 5.621 | 459,263 | +0.01(+0.10%) |
Dec 29, 2004 | 5.697 | 5.760 | 5.607 | 5.616 | 531,485 | -0.07(-1.20%) |
Dec 28, 2004 | 5.535 | 5.686 | 5.530 | 5.684 | 485,929 | +0.15(+2.80%) |
Dec 27, 2004 | 5.652 | 5.670 | 5.523 | 5.530 | 597,042 | -0.08(-1.38%) |
Dec 23, 2004 | 5.616 | 5.665 | 5.607 | 5.607 | 315,187 | -0.00(-0.06%) |
Dec 22, 2004 | 5.632 | 5.657 | 5.605 | 5.611 | 876,303 | -0.02(-0.42%) |
Dec 21, 2004 | 5.602 | 5.634 | 5.544 | 5.634 | 754,821 | +0.07(+1.23%) |
Dec 20, 2004 | 5.672 | 5.697 | 5.537 | 5.566 | 540,745 | -0.10(-1.84%) |
Dec 17, 2004 | 5.735 | 5.756 | 5.656 | 5.670 | 905,192 | -0.06(-1.13%) |
Dec 16, 2004 | 5.848 | 5.848 | 5.663 | 5.735 | 1,048,156 | -0.06(-1.12%) |
Dec 15, 2004 | 5.690 | 5.830 | 5.639 | 5.800 | 2,486,687 | +0.21(+3.73%) |
Dec 14, 2004 | 5.490 | 5.591 | 5.479 | 5.591 | 1,177,417 | +0.11(+2.00%) |
Dec 13, 2004 | 5.463 | 5.524 | 5.423 | 5.481 | 1,728,533 | +0.08(+1.50%) |
Dec 10, 2004 | 5.323 | 5.427 | 5.292 | 5.400 | 1,000,008 | +0.08(+1.45%) |
Dec 09, 2004 | 5.391 | 5.418 | 5.279 | 5.323 | 1,019,267 | -0.08(-1.43%) |
Dec 08, 2004 | 5.400 | 5.427 | 5.364 | 5.400 | 950,378 | -0.00(-0.07%) |
Dec 07, 2004 | 5.431 | 5.555 | 5.400 | 5.404 | 1,093,342 | -0.03(-0.50%) |
Dec 06, 2004 | 5.553 | 5.555 | 5.368 | 5.431 | 1,946,682 | -0.13(-2.33%) |
Dec 03, 2004 | 5.616 | 5.625 | 5.557 | 5.560 | 537,782 | -0.07(-1.31%) |
Dec 02, 2004 | 5.562 | 5.677 | 5.551 | 5.634 | 857,414 | +0.05(+0.97%) |
Dec 01, 2004 | 5.418 | 5.598 | 5.418 | 5.580 | 1,289,270 | +0.19(+3.51%) |
Nov 30, 2004 | 5.503 | 5.517 | 5.364 | 5.391 | 1,235,565 | -0.12(-2.19%) |
Nov 29, 2004 | 5.533 | 5.580 | 5.468 | 5.512 | 662,227 | -0.02(-0.33%) |
Nov 26, 2004 | 5.499 | 5.533 | 5.499 | 5.530 | 211,483 | +0.03(+0.59%) |
Nov 24, 2004 | 5.413 | 5.504 | 5.413 | 5.497 | 716,672 | +0.10(+1.83%) |
Nov 23, 2004 | 5.423 | 5.445 | 5.378 | 5.398 | 1,464,827 | -0.03(-0.63%) |
Nov 22, 2004 | 5.346 | 5.432 | 5.330 | 5.432 | 1,067,046 | +0.05(+0.94%) |
Nov 19, 2004 | 5.492 | 5.499 | 5.364 | 5.382 | 802,599 | -0.11(-2.00%) |
Nov 18, 2004 | 5.571 | 5.571 | 5.472 | 5.492 | 900,007 | -0.08(-1.42%) |
Nov 17, 2004 | 5.431 | 5.688 | 5.431 | 5.571 | 1,033,712 | +0.04(+0.65%) |
Nov 16, 2004 | 5.692 | 5.692 | 5.528 | 5.535 | 843,340 | -0.11(-1.98%) |
Nov 15, 2004 | 5.594 | 5.659 | 5.557 | 5.647 | 1,291,121 | +0.05(+0.93%) |
Nov 12, 2004 | 5.337 | 5.630 | 5.337 | 5.594 | 2,163,721 | +0.28(+5.32%) |
Nov 11, 2004 | 5.191 | 5.312 | 5.182 | 5.312 | 1,633,717 | +0.10(+1.97%) |
Nov 10, 2004 | 5.314 | 5.400 | 5.164 | 5.209 | 1,924,090 | -0.10(-1.96%) |
Nov 09, 2004 | 5.252 | 5.314 | 5.119 | 5.314 | 2,806,319 | +0.06(+1.17%) |
Nov 08, 2004 | 5.670 | 5.672 | 5.231 | 5.252 | 3,454,473 | -0.46(-8.09%) |
Nov 05, 2004 | 5.771 | 5.807 | 5.499 | 5.715 | 1,428,900 | -0.04(-0.75%) |
Nov 04, 2004 | 5.575 | 5.758 | 5.517 | 5.758 | 881,488 | +0.12(+2.14%) |
Nov 03, 2004 | 5.580 | 5.681 | 5.567 | 5.638 | 692,598 | +0.09(+1.69%) |
Nov 02, 2004 | 5.562 | 5.670 | 5.530 | 5.544 | 841,118 | -0.04(-0.71%) |
Nov 01, 2004 | 5.485 | 5.618 | 5.463 | 5.584 | 686,302 | +0.10(+1.91%) |
Oct 29, 2004 | 5.508 | 5.542 | 5.463 | 5.479 | 455,559 | -0.06(-1.01%) |
Oct 28, 2004 | 5.479 | 5.553 | 5.431 | 5.535 | 785,191 | +0.06(+1.12%) |
Oct 27, 2004 | 5.411 | 5.481 | 5.378 | 5.474 | 744,821 | +0.08(+1.50%) |
Oct 26, 2004 | 5.481 | 5.481 | 5.337 | 5.393 | 1,042,230 | -0.10(-1.77%) |
Oct 25, 2004 | 5.341 | 5.519 | 5.323 | 5.490 | 1,131,490 | +0.11(+2.11%) |
Oct 22, 2004 | 5.477 | 5.499 | 5.310 | 5.377 | 1,154,824 | -0.07(-1.35%) |
Oct 21, 2004 | 5.386 | 5.510 | 5.355 | 5.450 | 1,512,234 | +0.08(+1.41%) |
Oct 20, 2004 | 5.333 | 5.378 | 5.323 | 5.375 | 994,452 | +0.02(+0.40%) |
Oct 19, 2004 | 5.391 | 5.425 | 5.333 | 5.353 | 947,415 | -0.04(-0.70%) |
Oct 18, 2004 | 5.402 | 5.494 | 5.386 | 5.391 | 1,372,604 | -0.01(-0.20%) |
Oct 15, 2004 | 5.261 | 5.454 | 5.261 | 5.402 | 1,547,050 | +0.14(+2.67%) |
Oct 14, 2004 | 5.211 | 5.328 | 5.204 | 5.261 | 1,031,860 | +0.04(+0.86%) |
Oct 13, 2004 | 5.281 | 5.335 | 5.189 | 5.216 | 1,252,973 | -0.03(-0.55%) |
Oct 12, 2004 | 5.184 | 5.272 | 5.161 | 5.245 | 1,485,197 | +0.06(+1.18%) |
Oct 11, 2004 | 5.238 | 5.288 | 5.182 | 5.184 | 1,542,235 | -0.03(-0.55%) |
Oct 08, 2004 | 5.211 | 5.378 | 5.209 | 5.213 | 2,096,313 | -0.02(-0.38%) |
Oct 07, 2004 | 5.204 | 5.292 | 5.139 | 5.233 | 3,415,584 | +0.03(+0.59%) |
Oct 06, 2004 | 5.031 | 5.355 | 4.995 | 5.202 | 7,789,694 | +0.46(+9.59%) |
Oct 05, 2004 | 4.779 | 4.844 | 4.745 | 4.747 | 677,783 | -0.04(-0.86%) |
Oct 04, 2004 | 4.709 | 4.835 | 4.709 | 4.788 | 687,413 | +0.04(+0.91%) |
Oct 01, 2004 | 4.545 | 4.797 | 4.545 | 4.745 | 1,021,490 | +0.21(+4.60%) |
Sep 30, 2004 | 4.545 | 4.556 | 4.478 | 4.536 | 857,784 | -0.05(-1.02%) |
Sep 29, 2004 | 4.509 | 4.583 | 4.504 | 4.583 | 652,598 | +0.06(+1.39%) |
Sep 28, 2004 | 4.369 | 4.547 | 4.369 | 4.520 | 467,411 | +0.15(+3.46%) |
Sep 27, 2004 | 4.437 | 4.477 | 4.369 | 4.369 | 304,076 | -0.11(-2.49%) |
Sep 24, 2004 | 4.475 | 4.534 | 4.419 | 4.480 | 304,447 | -0.01(-0.12%) |
Sep 23, 2004 | 4.469 | 4.586 | 4.459 | 4.486 | 398,151 | +0.02(+0.40%) |
Sep 22, 2004 | 4.568 | 4.568 | 4.466 | 4.468 | 456,300 | -0.11(-2.48%) |
Sep 21, 2004 | 4.516 | 4.658 | 4.506 | 4.581 | 931,489 | +0.06(+1.23%) |
Sep 20, 2004 | 4.487 | 4.529 | 4.437 | 4.525 | 486,670 | +0.04(+0.88%) |
Sep 17, 2004 | 4.588 | 4.588 | 4.455 | 4.486 | 1,065,934 | -0.06(-1.27%) |
Sep 16, 2004 | 4.594 | 4.639 | 4.534 | 4.543 | 395,188 | -0.07(-1.48%) |
Sep 15, 2004 | 4.574 | 4.621 | 4.574 | 4.612 | 599,634 | +0.02(+0.43%) |
Sep 14, 2004 | 4.615 | 4.639 | 4.581 | 4.592 | 322,224 | -0.02(-0.51%) |
Sep 13, 2004 | 4.617 | 4.633 | 4.577 | 4.615 | 643,709 | +0.01(+0.16%) |
Sep 10, 2004 | 4.473 | 4.608 | 4.448 | 4.608 | 265,187 | +0.13(+2.81%) |
Sep 09, 2004 | 4.520 | 4.532 | 4.464 | 4.482 | 390,373 | -0.02(-0.44%) |
Sep 08, 2004 | 4.464 | 4.523 | 4.455 | 4.502 | 897,044 | +0.05(+1.05%) |
Sep 07, 2004 | 4.444 | 4.500 | 4.424 | 4.455 | 429,633 | +0.01(+0.24%) |
Sep 03, 2004 | 4.455 | 4.487 | 4.397 | 4.444 | 248,890 | -0.01(-0.20%) |
Sep 02, 2004 | 4.392 | 4.455 | 4.347 | 4.453 | 328,150 | +0.06(+1.48%) |
Sep 01, 2004 | 4.320 | 4.397 | 4.318 | 4.388 | 334,447 | +0.05(+1.08%) |
Aug 31, 2004 | 4.289 | 4.349 | 4.284 | 4.342 | 381,114 | +0.04(+0.92%) |
Aug 30, 2004 | 4.381 | 4.381 | 4.282 | 4.302 | 319,261 | -0.08(-1.81%) |
Aug 27, 2004 | 4.347 | 4.428 | 4.318 | 4.381 | 783,710 | +0.01(+0.25%) |
Aug 26, 2004 | 4.347 | 4.388 | 4.329 | 4.370 | 427,040 | +0.02(+0.54%) |
Aug 25, 2004 | 4.320 | 4.356 | 4.257 | 4.347 | 409,262 | +0.04(+0.88%) |
Aug 24, 2004 | 4.289 | 4.356 | 4.289 | 4.309 | 409,633 | +0.04(+0.97%) |
Aug 23, 2004 | 4.397 | 4.399 | 4.257 | 4.268 | 605,190 | -0.13(-2.95%) |
Aug 20, 2004 | 4.293 | 4.419 | 4.270 | 4.397 | 591,486 | +0.10(+2.30%) |
Aug 19, 2004 | 4.248 | 4.311 | 4.230 | 4.298 | 426,299 | +0.04(+0.97%) |
Aug 18, 2004 | 4.178 | 4.264 | 4.131 | 4.257 | 1,351,492 | +0.06(+1.46%) |
Aug 17, 2004 | 4.221 | 4.248 | 4.176 | 4.196 | 691,857 | +0.00(+0.04%) |
Aug 16, 2004 | 4.041 | 4.194 | 4.041 | 4.194 | 847,414 | +0.16(+4.02%) |
Aug 13, 2004 | 3.983 | 4.039 | 3.969 | 4.032 | 1,100,379 | +0.04(+1.13%) |
Aug 12, 2004 | 4.032 | 4.054 | 3.980 | 3.987 | 646,672 | -0.08(-1.99%) |
Aug 11, 2004 | 4.041 | 4.088 | 3.964 | 4.068 | 765,932 | +0.03(+0.67%) |
Aug 10, 2004 | 3.886 | 4.059 | 3.886 | 4.041 | 875,933 | +0.15(+3.94%) |
Aug 09, 2004 | 3.919 | 3.929 | 3.856 | 3.888 | 642,968 | -0.04(-1.10%) |
Aug 06, 2004 | 3.962 | 3.962 | 3.852 | 3.931 | 1,241,121 | -0.03(-0.77%) |
Aug 05, 2004 | 4.064 | 4.064 | 3.944 | 3.962 | 1,047,045 | -0.12(-2.83%) |
Aug 04, 2004 | 4.122 | 4.122 | 4.046 | 4.077 | 643,709 | -0.08(-1.86%) |
Aug 03, 2004 | 4.149 | 4.183 | 4.113 | 4.154 | 699,635 | -0.01(-0.17%) |
Aug 02, 2004 | 4.190 | 4.194 | 4.113 | 4.162 | 1,076,675 | -0.05(-1.11%) |
Jul 30, 2004 | 4.194 | 4.239 | 4.154 | 4.208 | 763,339 | +0.01(+0.34%) |
Jul 29, 2004 | 4.050 | 4.217 | 4.023 | 4.194 | 1,513,716 | +0.17(+4.16%) |
Jul 28, 2004 | 4.032 | 4.059 | 3.962 | 4.027 | 847,784 | -0.03(-0.80%) |
Jul 27, 2004 | 4.068 | 4.097 | 4.001 | 4.059 | 1,203,343 | -0.02(-0.40%) |
Jul 26, 2004 | 4.063 | 4.113 | 4.050 | 4.075 | 945,193 | +0.00(+0.09%) |
Jul 23, 2004 | 4.023 | 4.122 | 3.992 | 4.072 | 658,153 | +0.03(+0.71%) |
Jul 22, 2004 | 4.140 | 4.147 | 3.982 | 4.043 | 978,526 | -0.12(-2.77%) |
Jul 21, 2004 | 4.212 | 4.214 | 4.144 | 4.158 | 1,119,268 | -0.07(-1.58%) |
Jul 20, 2004 | 4.176 | 4.248 | 4.169 | 4.225 | 950,378 | +0.07(+1.65%) |
Jul 19, 2004 | 4.169 | 4.176 | 4.104 | 4.156 | 884,451 | +0.01(+0.35%) |
Jul 16, 2004 | 4.203 | 4.210 | 4.104 | 4.142 | 1,190,009 | -0.01(-0.17%) |
Jul 15, 2004 | 4.194 | 4.293 | 4.149 | 4.149 | 1,937,423 | +0.01(+0.30%) |
Jul 14, 2004 | 4.509 | 4.516 | 4.124 | 4.136 | 6,540,425 | -0.50(-10.76%) |
Jul 13, 2004 | 4.635 | 4.644 | 4.563 | 4.635 | 522,226 | +0.00(+0.00%) |
Jul 12, 2004 | 4.529 | 4.655 | 4.500 | 4.635 | 1,061,860 | +0.12(+2.71%) |
Jul 09, 2004 | 4.572 | 4.604 | 4.482 | 4.513 | 772,228 | -0.02(-0.48%) |
Jul 08, 2004 | 4.698 | 4.702 | 4.534 | 4.534 | 1,122,231 | -0.18(-3.86%) |
Jul 07, 2004 | 4.680 | 4.766 | 4.680 | 4.716 | 694,820 | +0.03(+0.58%) |
Jul 06, 2004 | 4.741 | 4.757 | 4.689 | 4.689 | 532,967 | -0.07(-1.48%) |
Jul 02, 2004 | 4.797 | 4.831 | 4.741 | 4.759 | 396,299 | -0.01(-0.23%) |
Jul 01, 2004 | 4.743 | 4.770 | 4.680 | 4.770 | 613,708 | +0.05(+0.95%) |
Jun 30, 2004 | 4.709 | 4.768 | 4.671 | 4.725 | 467,781 | +0.03(+0.54%) |
Jun 29, 2004 | 4.720 | 4.810 | 4.680 | 4.700 | 916,303 | -0.03(-0.65%) |
Jun 28, 2004 | 4.662 | 4.838 | 4.662 | 4.730 | 920,378 | +0.09(+1.86%) |
Jun 25, 2004 | 4.617 | 4.689 | 4.608 | 4.644 | 1,610,013 | +0.01(+0.31%) |
Jun 24, 2004 | 4.612 | 4.671 | 4.594 | 4.630 | 660,746 | +0.02(+0.39%) |
Jun 23, 2004 | 4.590 | 4.644 | 4.543 | 4.612 | 435,188 | +0.00(+0.08%) |
Jun 22, 2004 | 4.561 | 4.633 | 4.520 | 4.608 | 692,228 | +0.02(+0.43%) |
Jun 21, 2004 | 4.545 | 4.621 | 4.518 | 4.588 | 574,449 | +0.08(+1.76%) |
Jun 18, 2004 | 4.541 | 4.545 | 4.473 | 4.509 | 1,226,306 | -0.02(-0.48%) |
Jun 17, 2004 | 4.597 | 4.604 | 4.498 | 4.531 | 865,192 | -0.06(-1.41%) |
Jun 16, 2004 | 4.549 | 4.615 | 4.482 | 4.595 | 688,524 | +0.05(+1.11%) |
Jun 15, 2004 | 4.514 | 4.599 | 4.505 | 4.545 | 654,449 | +0.04(+1.00%) |
Jun 14, 2004 | 4.563 | 4.576 | 4.489 | 4.500 | 1,171,491 | -0.07(-1.57%) |
Jun 10, 2004 | 4.615 | 4.660 | 4.547 | 4.572 | 1,229,639 | -0.07(-1.51%) |
Jun 09, 2004 | 4.599 | 4.669 | 4.599 | 4.642 | 674,079 | -0.00(-0.04%) |
Jun 08, 2004 | 4.628 | 4.678 | 4.621 | 4.644 | 718,524 | -0.03(-0.58%) |
Jun 07, 2004 | 4.671 | 4.675 | 4.626 | 4.671 | 902,970 | +0.03(+0.62%) |
Jun 04, 2004 | 4.734 | 4.734 | 4.630 | 4.642 | 958,896 | -0.05(-1.00%) |
Jun 03, 2004 | 4.752 | 4.765 | 4.682 | 4.689 | 1,359,641 | -0.10(-2.07%) |
Jun 02, 2004 | 4.766 | 4.797 | 4.727 | 4.788 | 617,412 | +0.05(+1.14%) |
Jun 01, 2004 | 4.745 | 4.788 | 4.680 | 4.734 | 1,144,083 | -0.01(-0.19%) |
May 28, 2004 | 4.840 | 4.840 | 4.743 | 4.743 | 726,672 | -0.10(-1.97%) |
May 27, 2004 | 4.788 | 4.867 | 4.779 | 4.838 | 748,895 | +0.08(+1.66%) |
May 26, 2004 | 4.860 | 4.860 | 4.729 | 4.759 | 834,081 | -0.11(-2.29%) |
May 25, 2004 | 4.716 | 4.874 | 4.671 | 4.871 | 809,266 | +0.12(+2.58%) |
May 24, 2004 | 4.685 | 4.754 | 4.684 | 4.748 | 692,228 | +0.07(+1.46%) |
May 21, 2004 | 4.662 | 4.689 | 4.604 | 4.680 | 531,115 | +0.05(+1.17%) |
May 20, 2004 | 4.608 | 4.646 | 4.588 | 4.626 | 594,819 | +0.03(+0.74%) |
May 19, 2004 | 4.655 | 4.741 | 4.590 | 4.592 | 881,859 | -0.04(-0.93%) |
May 18, 2004 | 4.565 | 4.637 | 4.549 | 4.635 | 801,488 | +0.08(+1.70%) |
May 17, 2004 | 4.678 | 4.678 | 4.540 | 4.558 | 838,155 | -0.12(-2.58%) |
May 14, 2004 | 4.727 | 4.738 | 4.626 | 4.678 | 759,265 | -0.05(-1.07%) |
May 13, 2004 | 4.725 | 4.810 | 4.698 | 4.729 | 767,413 | -0.04(-0.87%) |
May 12, 2004 | 4.716 | 4.779 | 4.545 | 4.770 | 969,637 | +0.05(+0.95%) |
May 11, 2004 | 4.653 | 4.736 | 4.644 | 4.725 | 599,264 | +0.11(+2.34%) |
May 10, 2004 | 4.558 | 4.694 | 4.536 | 4.617 | 972,971 | +0.06(+1.34%) |
May 07, 2004 | 4.806 | 4.898 | 4.552 | 4.556 | 1,288,158 | -0.26(-5.49%) |
May 06, 2004 | 4.822 | 4.837 | 4.716 | 4.820 | 951,859 | +0.00(+0.00%) |
May 05, 2004 | 4.820 | 4.856 | 4.792 | 4.820 | 939,637 | +0.01(+0.11%) |
May 04, 2004 | 4.810 | 4.864 | 4.783 | 4.815 | 1,282,973 | -0.01(-0.11%) |
May 03, 2004 | 4.837 | 4.853 | 4.784 | 4.820 | 1,587,791 | -0.02(-0.37%) |
Apr 30, 2004 | 4.972 | 4.972 | 4.806 | 4.838 | 1,127,787 | -0.13(-2.71%) |
Apr 29, 2004 | 4.986 | 5.004 | 4.914 | 4.973 | 1,253,343 | +0.01(+0.15%) |
Apr 28, 2004 | 4.979 | 5.009 | 4.901 | 4.966 | 899,637 | -0.02(-0.43%) |
Apr 27, 2004 | 4.903 | 5.008 | 4.903 | 4.988 | 804,451 | +0.10(+2.02%) |
Apr 26, 2004 | 4.973 | 5.080 | 4.885 | 4.889 | 1,078,157 | -0.12(-2.44%) |
Apr 23, 2004 | 4.946 | 5.053 | 4.945 | 5.011 | 2,490,020 | +0.09(+1.87%) |
Apr 22, 2004 | 4.741 | 4.928 | 4.741 | 4.919 | 2,384,464 | +0.19(+3.92%) |
Apr 21, 2004 | 4.608 | 4.900 | 4.565 | 4.734 | 3,610,030 | +0.34(+7.65%) |
Apr 20, 2004 | 4.320 | 4.466 | 4.318 | 4.397 | 812,599 | +0.09(+2.13%) |
Apr 19, 2004 | 4.302 | 4.338 | 4.243 | 4.306 | 243,705 | +0.03(+0.59%) |
Apr 16, 2004 | 4.338 | 4.338 | 4.268 | 4.280 | 512,596 | -0.03(-0.71%) |
Apr 15, 2004 | 4.300 | 4.338 | 4.277 | 4.311 | 552,597 | +0.02(+0.42%) |
Apr 14, 2004 | 4.234 | 4.327 | 4.232 | 4.293 | 466,300 | +0.00(+0.08%) |
Apr 13, 2004 | 4.387 | 4.388 | 4.289 | 4.289 | 727,043 | -0.10(-2.22%) |
Apr 12, 2004 | 4.441 | 4.471 | 4.376 | 4.387 | 653,338 | -0.05(-1.14%) |
Apr 08, 2004 | 4.518 | 4.523 | 4.383 | 4.437 | 421,114 | -0.05(-1.16%) |
Apr 07, 2004 | 4.522 | 4.527 | 4.417 | 4.489 | 465,929 | -0.04(-0.95%) |
Apr 06, 2004 | 4.460 | 4.561 | 4.451 | 4.532 | 534,448 | +0.05(+1.00%) |
Apr 05, 2004 | 4.450 | 4.489 | 4.414 | 4.487 | 653,709 | +0.04(+0.93%) |
Apr 02, 2004 | 4.356 | 4.509 | 4.354 | 4.446 | 1,058,897 | +0.09(+2.07%) |
Apr 01, 2004 | 4.370 | 4.374 | 4.313 | 4.356 | 510,374 | +0.01(+0.29%) |
Mar 31, 2004 | 4.379 | 4.379 | 4.338 | 4.343 | 790,377 | -0.04(-0.82%) |
Mar 30, 2004 | 4.244 | 4.379 | 4.235 | 4.379 | 990,378 | +0.11(+2.66%) |
Mar 29, 2004 | 4.153 | 4.266 | 4.153 | 4.266 | 1,099,638 | +0.13(+3.09%) |
Mar 26, 2004 | 4.093 | 4.153 | 4.070 | 4.138 | 505,559 | +0.02(+0.44%) |
Mar 25, 2004 | 4.003 | 4.131 | 3.998 | 4.120 | 537,041 | +0.14(+3.48%) |
Mar 24, 2004 | 4.000 | 4.030 | 3.964 | 3.982 | 552,967 | +0.01(+0.14%) |
Mar 23, 2004 | 4.293 | 4.293 | 3.974 | 3.976 | 725,932 | -0.05(-1.21%) |
Mar 22, 2004 | 4.088 | 4.122 | 4.025 | 4.025 | 512,596 | -0.05(-1.28%) |
Mar 19, 2004 | 4.133 | 4.156 | 4.063 | 4.077 | 407,040 | -0.04(-0.92%) |
Mar 18, 2004 | 4.131 | 4.153 | 4.073 | 4.115 | 490,374 | -0.01(-0.26%) |
Mar 17, 2004 | 4.088 | 4.153 | 4.082 | 4.126 | 502,596 | +0.07(+1.73%) |
Mar 16, 2004 | 4.046 | 4.104 | 4.014 | 4.055 | 445,929 | +0.01(+0.22%) |
Mar 15, 2004 | 4.185 | 4.187 | 4.036 | 4.046 | 508,893 | -0.15(-3.60%) |
Mar 12, 2004 | 4.144 | 4.198 | 4.109 | 4.198 | 549,634 | +0.05(+1.17%) |
Mar 11, 2004 | 4.189 | 4.295 | 4.142 | 4.149 | 627,412 | -0.04(-0.90%) |
Mar 10, 2004 | 4.288 | 4.322 | 4.171 | 4.187 | 404,818 | -0.13(-3.12%) |
Mar 09, 2004 | 4.304 | 4.342 | 4.273 | 4.322 | 778,895 | +0.03(+0.67%) |
Mar 08, 2004 | 4.282 | 4.333 | 4.277 | 4.293 | 767,784 | +0.02(+0.38%) |
Mar 05, 2004 | 4.192 | 4.289 | 4.185 | 4.277 | 497,781 | +0.09(+2.11%) |
Mar 04, 2004 | 4.252 | 4.253 | 4.165 | 4.189 | 879,266 | -0.07(-1.69%) |
Mar 03, 2004 | 4.264 | 4.275 | 4.208 | 4.261 | 665,561 | +0.03(+0.59%) |
Mar 02, 2004 | 4.297 | 4.324 | 4.210 | 4.235 | 1,574,087 | -0.06(-1.34%) |