Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.608 | 4.686 | 4.605 | 4.655 | 153,926 | +0.02(+0.41%) |
Apr 28, 2005 | 4.637 | 4.637 | 4.608 | 4.636 | 169,276 | +0.02(+0.45%) |
Apr 27, 2005 | 4.639 | 4.653 | 4.590 | 4.615 | 259,245 | -0.00(-0.05%) |
Apr 26, 2005 | 4.601 | 4.679 | 4.576 | 4.618 | 245,600 | +0.01(+0.15%) |
Apr 25, 2005 | 4.618 | 4.641 | 4.604 | 4.611 | 182,068 | -0.02(-0.32%) |
Apr 22, 2005 | 4.625 | 4.630 | 4.620 | 4.626 | 96,364 | +0.00(+0.07%) |
Apr 21, 2005 | 4.608 | 4.630 | 4.594 | 4.623 | 158,617 | +0.01(+0.20%) |
Apr 20, 2005 | 4.632 | 4.665 | 4.597 | 4.613 | 234,940 | -0.05(-1.11%) |
Apr 19, 2005 | 4.599 | 4.665 | 4.583 | 4.665 | 294,635 | +0.07(+1.43%) |
Apr 18, 2005 | 4.618 | 4.648 | 4.583 | 4.599 | 302,736 | -0.03(-0.66%) |
Apr 15, 2005 | 4.702 | 4.702 | 4.623 | 4.630 | 237,499 | -0.02(-0.35%) |
Apr 14, 2005 | 4.672 | 4.712 | 4.646 | 4.646 | 159,469 | -0.03(-0.71%) |
Apr 13, 2005 | 4.660 | 4.714 | 4.644 | 4.679 | 237,072 | -0.01(-0.24%) |
Apr 12, 2005 | 4.716 | 4.726 | 4.667 | 4.691 | 124,079 | -0.04(-0.79%) |
Apr 11, 2005 | 4.719 | 4.747 | 4.691 | 4.728 | 163,733 | +0.02(+0.45%) |
Apr 08, 2005 | 4.691 | 4.723 | 4.691 | 4.707 | 137,297 | -0.02(-0.40%) |
Apr 07, 2005 | 4.700 | 4.728 | 4.684 | 4.726 | 99,348 | +0.03(+0.70%) |
Apr 06, 2005 | 4.655 | 4.693 | 4.655 | 4.693 | 139,855 | +0.02(+0.40%) |
Apr 05, 2005 | 4.691 | 4.714 | 4.658 | 4.674 | 343,243 | -0.03(-0.70%) |
Apr 04, 2005 | 4.726 | 4.737 | 4.702 | 4.707 | 125,785 | -0.04(-0.84%) |
Apr 01, 2005 | 4.796 | 4.803 | 4.719 | 4.747 | 182,068 | -0.01(-0.30%) |
Mar 31, 2005 | 4.637 | 4.761 | 4.637 | 4.761 | 214,900 | +0.12(+2.68%) |
Mar 30, 2005 | 4.580 | 4.651 | 4.580 | 4.637 | 311,264 | +0.02(+0.36%) |
Mar 29, 2005 | 4.768 | 4.775 | 4.573 | 4.620 | 877,936 | -0.14(-2.86%) |
Mar 28, 2005 | 4.852 | 4.871 | 4.735 | 4.756 | 491,201 | -0.11(-2.22%) |
Mar 24, 2005 | 4.873 | 4.911 | 4.864 | 4.864 | 197,418 | -0.02(-0.43%) |
Mar 23, 2005 | 4.920 | 4.944 | 4.878 | 4.885 | 235,793 | -0.01(-0.24%) |
Mar 22, 2005 | 4.897 | 4.913 | 4.878 | 4.897 | 200,403 | +0.00(+0.05%) |
Mar 21, 2005 | 4.888 | 4.899 | 4.876 | 4.895 | 283,122 | +0.02(+0.38%) |
Mar 18, 2005 | 4.895 | 4.902 | 4.876 | 4.876 | 147,957 | -0.01(-0.19%) |
Mar 17, 2005 | 4.876 | 4.927 | 4.871 | 4.885 | 283,122 | +0.00(+0.09%) |
Mar 16, 2005 | 4.918 | 4.923 | 4.876 | 4.881 | 249,438 | -0.05(-1.04%) |
Mar 15, 2005 | 4.951 | 4.958 | 4.932 | 4.932 | 217,032 | -0.01(-0.24%) |
Mar 14, 2005 | 4.963 | 4.974 | 4.927 | 4.944 | 314,249 | -0.02(-0.38%) |
Mar 11, 2005 | 4.960 | 4.972 | 4.946 | 4.963 | 249,864 | -0.01(-0.24%) |
Mar 10, 2005 | 5.024 | 5.024 | 4.974 | 4.974 | 130,475 | -0.04(-0.84%) |
Mar 09, 2005 | 4.977 | 5.017 | 4.974 | 5.017 | 264,361 | +0.05(+0.94%) |
Mar 08, 2005 | 4.984 | 4.986 | 4.967 | 4.970 | 270,757 | -0.04(-0.70%) |
Mar 07, 2005 | 4.984 | 5.012 | 4.984 | 5.005 | 137,297 | +0.00(+0.09%) |
Mar 04, 2005 | 4.991 | 5.014 | 4.972 | 5.000 | 609,311 | +0.02(+0.47%) |
Mar 03, 2005 | 4.939 | 4.977 | 4.939 | 4.977 | 309,132 | +0.04(+0.76%) |
Mar 02, 2005 | 4.944 | 4.956 | 4.930 | 4.939 | 161,175 | -0.00(-0.09%) |
Mar 01, 2005 | 4.918 | 4.960 | 4.918 | 4.944 | 242,189 | +0.00(+0.09%) |
Feb 28, 2005 | 4.941 | 4.944 | 4.904 | 4.939 | 263,508 | +0.02(+0.43%) |
Feb 25, 2005 | 4.909 | 4.944 | 4.906 | 4.918 | 202,961 | -0.00(-0.05%) |
Feb 24, 2005 | 4.930 | 4.946 | 4.906 | 4.920 | 280,138 | +0.00(+0.10%) |
Feb 23, 2005 | 4.939 | 4.951 | 4.904 | 4.916 | 239,631 | -0.02(-0.47%) |
Feb 22, 2005 | 4.967 | 4.984 | 4.927 | 4.939 | 304,868 | -0.05(-1.03%) |
Feb 18, 2005 | 4.993 | 4.993 | 4.958 | 4.991 | 285,254 | +0.00(+0.05%) |
Feb 17, 2005 | 4.995 | 5.002 | 4.979 | 4.988 | 249,011 | -0.01(-0.14%) |
Feb 16, 2005 | 5.019 | 5.019 | 4.977 | 4.995 | 317,234 | -0.02(-0.47%) |
Feb 15, 2005 | 5.024 | 5.042 | 5.019 | 5.019 | 238,351 | -0.01(-0.28%) |
Feb 14, 2005 | 5.101 | 5.110 | 5.031 | 5.033 | 212,342 | -0.06(-1.11%) |
Feb 11, 2005 | 5.136 | 5.136 | 5.075 | 5.089 | 147,530 | -0.01(-0.14%) |
Feb 10, 2005 | 5.108 | 5.131 | 5.089 | 5.096 | 172,261 | +0.01(+0.28%) |
Feb 09, 2005 | 5.134 | 5.190 | 5.078 | 5.082 | 248,585 | -0.04(-0.82%) |
Feb 08, 2005 | 5.124 | 5.136 | 5.078 | 5.124 | 240,483 | -0.01(-0.18%) |
Feb 07, 2005 | 5.101 | 5.136 | 5.080 | 5.134 | 248,158 | +0.06(+1.11%) |
Feb 04, 2005 | 5.070 | 5.101 | 5.028 | 5.078 | 168,850 | +0.01(+0.14%) |
Feb 03, 2005 | 5.026 | 5.080 | 4.995 | 5.070 | 315,102 | +0.08(+1.50%) |
Feb 02, 2005 | 4.993 | 5.017 | 4.984 | 4.995 | 302,736 | +0.01(+0.14%) |
Feb 01, 2005 | 4.995 | 4.995 | 4.984 | 4.988 | 218,738 | -0.01(-0.14%) |
Jan 31, 2005 | 4.991 | 5.005 | 4.972 | 4.995 | 226,413 | +0.00(+0.09%) |
Jan 28, 2005 | 5.014 | 5.042 | 4.981 | 4.991 | 170,555 | -0.02(-0.47%) |
Jan 27, 2005 | 5.007 | 5.042 | 4.984 | 5.014 | 238,778 | +0.02(+0.38%) |
Jan 26, 2005 | 5.019 | 5.042 | 4.988 | 4.995 | 274,595 | +0.03(+0.61%) |
Jan 25, 2005 | 5.038 | 5.038 | 4.939 | 4.965 | 352,198 | -0.04(-0.84%) |
Jan 24, 2005 | 5.031 | 5.042 | 4.963 | 5.007 | 208,504 | -0.02(-0.33%) |
Jan 21, 2005 | 4.951 | 5.026 | 4.951 | 5.024 | 257,113 | +0.01(+0.28%) |
Jan 20, 2005 | 5.063 | 5.106 | 4.998 | 5.010 | 225,560 | -0.03(-0.60%) |
Jan 19, 2005 | 5.134 | 5.157 | 5.040 | 5.040 | 281,417 | -0.06(-1.15%) |
Jan 18, 2005 | 5.113 | 5.141 | 5.056 | 5.099 | 345,802 | +0.01(+0.18%) |
Jan 14, 2005 | 5.059 | 5.124 | 5.045 | 5.089 | 393,557 | +0.04(+0.74%) |
Jan 13, 2005 | 5.045 | 5.066 | 5.031 | 5.052 | 171,835 | +0.04(+0.75%) |
Jan 12, 2005 | 5.063 | 5.068 | 4.984 | 5.014 | 324,482 | -0.03(-0.65%) |
Jan 11, 2005 | 5.038 | 5.059 | 5.010 | 5.047 | 234,514 | +0.03(+0.61%) |
Jan 10, 2005 | 5.038 | 5.042 | 5.012 | 5.017 | 215,326 | +0.01(+0.14%) |
Jan 07, 2005 | 4.995 | 5.010 | 4.951 | 5.010 | 230,250 | +0.01(+0.28%) |
Jan 06, 2005 | 4.981 | 5.040 | 4.977 | 4.995 | 262,656 | +0.02(+0.47%) |
Jan 05, 2005 | 4.925 | 4.998 | 4.925 | 4.972 | 275,447 | +0.02(+0.47%) |
Jan 04, 2005 | 4.960 | 4.967 | 4.949 | 4.949 | 128,343 | -0.01(-0.19%) |
Jan 03, 2005 | 5.000 | 5.005 | 4.937 | 4.958 | 237,072 | -0.00(-0.09%) |
Dec 31, 2004 | 5.005 | 5.005 | 4.949 | 4.963 | 99,775 | -0.01(-0.19%) |
Dec 30, 2004 | 5.005 | 5.005 | 4.953 | 4.972 | 155,632 | -0.00(-0.05%) |
Dec 29, 2004 | 4.946 | 4.995 | 4.909 | 4.974 | 305,721 | +0.06(+1.19%) |
Dec 28, 2004 | 4.881 | 4.925 | 4.878 | 4.916 | 240,483 | +0.00(+0.05%) |
Dec 27, 2004 | 4.895 | 4.925 | 4.866 | 4.913 | 427,669 | +0.05(+0.96%) |
Dec 23, 2004 | 4.871 | 4.888 | 4.855 | 4.866 | 128,343 | +0.02(+0.39%) |
Dec 22, 2004 | 4.843 | 4.890 | 4.824 | 4.848 | 285,681 | +0.02(+0.34%) |
Dec 21, 2004 | 4.775 | 4.855 | 4.763 | 4.831 | 417,435 | +0.06(+1.18%) |
Dec 20, 2004 | 4.796 | 4.812 | 4.749 | 4.775 | 229,397 | -0.03(-0.68%) |
Dec 17, 2004 | 4.761 | 4.838 | 4.749 | 4.808 | 272,889 | +0.07(+1.49%) |
Dec 16, 2004 | 4.749 | 4.768 | 4.719 | 4.737 | 344,949 | -0.01(-0.30%) |
Dec 15, 2004 | 4.773 | 4.796 | 4.749 | 4.752 | 495,038 | -0.04(-0.93%) |
Dec 14, 2004 | 4.841 | 4.841 | 4.796 | 4.796 | 295,061 | -0.04(-0.73%) |
Dec 13, 2004 | 4.855 | 4.855 | 4.810 | 4.831 | 226,413 | -0.00(-0.05%) |
Dec 10, 2004 | 4.822 | 4.857 | 4.812 | 4.834 | 239,631 | -0.01(-0.24%) |
Dec 09, 2004 | 4.843 | 4.862 | 4.834 | 4.845 | 274,595 | +0.00(+0.00%) |
Dec 08, 2004 | 4.902 | 4.913 | 4.843 | 4.845 | 253,275 | -0.03(-0.67%) |
Dec 07, 2004 | 4.848 | 4.890 | 4.831 | 4.878 | 272,889 | +0.00(+0.00%) |
Dec 06, 2004 | 4.920 | 4.920 | 4.834 | 4.878 | 292,503 | +0.01(+0.19%) |
Dec 03, 2004 | 4.897 | 4.897 | 4.843 | 4.869 | 243,895 | +0.03(+0.53%) |
Dec 02, 2004 | 4.857 | 4.866 | 4.841 | 4.843 | 272,463 | -0.01(-0.24%) |
Dec 01, 2004 | 4.904 | 4.960 | 4.855 | 4.855 | 350,066 | -0.05(-0.96%) |
Nov 30, 2004 | 5.024 | 5.042 | 4.902 | 4.902 | 330,878 | -0.10(-1.97%) |
Nov 29, 2004 | 5.000 | 5.035 | 4.960 | 5.000 | 254,981 | -0.03(-0.61%) |
Nov 26, 2004 | 5.002 | 5.101 | 5.002 | 5.031 | 95,511 | +0.05(+1.04%) |
Nov 24, 2004 | 4.934 | 4.984 | 4.923 | 4.979 | 154,779 | +0.08(+1.58%) |
Nov 23, 2004 | 4.911 | 4.937 | 4.866 | 4.902 | 294,635 | +0.00(+0.00%) |
Nov 22, 2004 | 4.979 | 4.993 | 4.878 | 4.902 | 317,234 | -0.05(-1.09%) |
Nov 19, 2004 | 4.923 | 4.956 | 4.904 | 4.956 | 189,743 | +0.04(+0.71%) |
Nov 18, 2004 | 4.920 | 4.949 | 4.902 | 4.920 | 304,868 | -0.01(-0.29%) |
Nov 17, 2004 | 4.965 | 4.965 | 4.902 | 4.934 | 393,131 | -0.02(-0.33%) |
Nov 16, 2004 | 4.967 | 4.981 | 4.925 | 4.951 | 349,213 | -0.02(-0.38%) |
Nov 15, 2004 | 5.080 | 5.087 | 4.934 | 4.970 | 412,319 | -0.11(-2.12%) |
Nov 12, 2004 | 5.078 | 5.089 | 5.056 | 5.078 | 207,225 | +0.02(+0.32%) |
Nov 11, 2004 | 5.054 | 5.131 | 5.042 | 5.061 | 342,391 | +0.01(+0.14%) |
Nov 10, 2004 | 4.972 | 5.054 | 4.963 | 5.054 | 201,682 | +0.08(+1.65%) |
Nov 09, 2004 | 4.960 | 4.972 | 4.937 | 4.972 | 202,535 | +0.02(+0.33%) |
Nov 08, 2004 | 4.960 | 4.963 | 4.925 | 4.956 | 198,271 | +0.01(+0.14%) |
Nov 05, 2004 | 4.984 | 5.007 | 4.904 | 4.949 | 261,803 | -0.00(-0.09%) |
Nov 04, 2004 | 4.949 | 4.991 | 4.925 | 4.953 | 310,411 | +0.02(+0.43%) |
Nov 03, 2004 | 4.984 | 5.012 | 4.895 | 4.932 | 193,581 | +0.00(+0.10%) |
Nov 02, 2004 | 4.923 | 4.972 | 4.911 | 4.927 | 314,249 | +0.01(+0.24%) |
Nov 01, 2004 | 4.937 | 4.944 | 4.902 | 4.916 | 268,625 | +0.01(+0.19%) |
Oct 29, 2004 | 4.899 | 4.949 | 4.883 | 4.906 | 326,614 | +0.03(+0.67%) |
Oct 28, 2004 | 4.873 | 4.888 | 4.873 | 4.873 | 240,483 | +0.02(+0.39%) |
Oct 27, 2004 | 4.864 | 4.873 | 4.845 | 4.855 | 264,361 | +0.02(+0.49%) |
Oct 26, 2004 | 4.855 | 4.862 | 4.822 | 4.831 | 309,132 | -0.01(-0.29%) |
Oct 25, 2004 | 4.848 | 4.857 | 4.831 | 4.845 | 297,193 | +0.01(+0.24%) |
Oct 22, 2004 | 4.829 | 4.843 | 4.815 | 4.834 | 248,585 | +0.01(+0.29%) |
Oct 21, 2004 | 4.834 | 4.836 | 4.808 | 4.820 | 226,839 | -0.00(-0.05%) |
Oct 20, 2004 | 4.857 | 4.857 | 4.796 | 4.822 | 294,635 | -0.02(-0.39%) |
Oct 19, 2004 | 4.864 | 4.866 | 4.838 | 4.841 | 261,377 | -0.01(-0.24%) |
Oct 18, 2004 | 4.841 | 4.852 | 4.810 | 4.852 | 329,599 | +0.03(+0.63%) |
Oct 15, 2004 | 4.862 | 4.862 | 4.812 | 4.822 | 296,767 | -0.04(-0.72%) |
Oct 14, 2004 | 4.855 | 4.859 | 4.841 | 4.857 | 192,728 | +0.01(+0.19%) |
Oct 13, 2004 | 4.855 | 4.855 | 4.796 | 4.848 | 260,097 | +0.01(+0.15%) |
Oct 12, 2004 | 4.883 | 4.883 | 4.810 | 4.841 | 487,790 | -0.03(-0.53%) |
Oct 11, 2004 | 4.873 | 4.876 | 4.859 | 4.866 | 148,383 | -0.00(-0.10%) |
Oct 08, 2004 | 4.871 | 4.876 | 4.855 | 4.871 | 237,499 | +0.01(+0.24%) |
Oct 07, 2004 | 4.897 | 4.897 | 4.855 | 4.859 | 312,117 | -0.02(-0.48%) |
Oct 06, 2004 | 4.899 | 4.902 | 4.862 | 4.883 | 351,345 | -0.01(-0.29%) |
Oct 05, 2004 | 4.916 | 4.916 | 4.873 | 4.897 | 310,838 | -0.02(-0.38%) |
Oct 04, 2004 | 4.946 | 4.946 | 4.892 | 4.916 | 275,874 | +0.00(+0.00%) |
Oct 01, 2004 | 4.904 | 4.941 | 4.899 | 4.916 | 305,721 | +0.02(+0.38%) |
Sep 30, 2004 | 4.890 | 4.902 | 4.890 | 4.897 | 273,315 | +0.01(+0.14%) |
Sep 29, 2004 | 4.888 | 4.909 | 4.878 | 4.890 | 278,859 | +0.00(+0.05%) |
Sep 28, 2004 | 4.888 | 4.890 | 4.869 | 4.888 | 362,005 | +0.02(+0.39%) |
Sep 27, 2004 | 4.897 | 4.899 | 4.864 | 4.869 | 248,585 | -0.01(-0.24%) |
Sep 24, 2004 | 4.888 | 4.899 | 4.843 | 4.881 | 319,792 | +0.00(+0.10%) |
Sep 23, 2004 | 4.923 | 4.923 | 4.866 | 4.876 | 374,370 | -0.04(-0.72%) |
Sep 22, 2004 | 4.890 | 4.911 | 4.881 | 4.911 | 432,359 | +0.03(+0.67%) |
Sep 21, 2004 | 4.841 | 4.888 | 4.831 | 4.878 | 649,391 | +0.05(+0.97%) |
Sep 20, 2004 | 4.815 | 4.836 | 4.787 | 4.831 | 421,699 | +0.04(+0.93%) |
Sep 17, 2004 | 4.805 | 4.808 | 4.749 | 4.787 | 487,790 | -0.01(-0.24%) |
Sep 16, 2004 | 4.824 | 4.843 | 4.791 | 4.798 | 405,496 | -0.00(-0.05%) |
Sep 15, 2004 | 4.859 | 4.859 | 4.773 | 4.801 | 571,362 | -0.04(-0.82%) |
Sep 14, 2004 | 4.902 | 4.909 | 4.838 | 4.841 | 434,064 | -0.03(-0.53%) |
Sep 13, 2004 | 4.998 | 5.010 | 4.859 | 4.866 | 1,193,891 | -0.10(-2.03%) |
Sep 10, 2004 | 4.965 | 5.033 | 4.956 | 4.967 | 292,503 | +0.01(+0.19%) |
Sep 09, 2004 | 4.972 | 4.984 | 4.941 | 4.958 | 427,242 | +0.02(+0.33%) |
Sep 08, 2004 | 4.995 | 5.019 | 4.932 | 4.941 | 392,278 | -0.02(-0.47%) |
Sep 07, 2004 | 4.939 | 4.967 | 4.934 | 4.965 | 335,142 | +0.03(+0.52%) |
Sep 03, 2004 | 4.937 | 4.939 | 4.927 | 4.939 | 138,150 | +0.01(+0.29%) |
Sep 02, 2004 | 4.918 | 4.925 | 4.902 | 4.925 | 316,807 | +0.01(+0.14%) |
Sep 01, 2004 | 4.925 | 4.937 | 4.906 | 4.918 | 224,707 | +0.01(+0.24%) |
Aug 31, 2004 | 4.958 | 4.958 | 4.906 | 4.906 | 337,700 | -0.02(-0.48%) |
Aug 30, 2004 | 4.949 | 4.949 | 4.911 | 4.930 | 417,435 | +0.00(+0.05%) |
Aug 27, 2004 | 4.941 | 4.941 | 4.913 | 4.927 | 355,182 | +0.01(+0.24%) |
Aug 26, 2004 | 4.913 | 4.916 | 4.885 | 4.916 | 467,323 | +0.01(+0.19%) |
Aug 25, 2004 | 4.920 | 4.925 | 4.892 | 4.906 | 396,542 | -0.01(-0.14%) |
Aug 24, 2004 | 4.913 | 4.924 | 4.890 | 4.913 | 667,300 | -0.02(-0.38%) |
Aug 23, 2004 | 4.909 | 4.937 | 4.892 | 4.932 | 580,316 | +0.04(+0.77%) |
Aug 20, 2004 | 4.913 | 4.913 | 4.890 | 4.895 | 391,425 | +0.00(+0.10%) |
Aug 19, 2004 | 4.899 | 4.923 | 4.890 | 4.890 | 433,212 | -0.01(-0.19%) |
Aug 18, 2004 | 4.902 | 4.902 | 4.859 | 4.899 | 340,259 | -0.00(-0.05%) |
Aug 17, 2004 | 4.934 | 4.937 | 4.899 | 4.902 | 355,182 | -0.01(-0.19%) |
Aug 16, 2004 | 4.895 | 4.944 | 4.892 | 4.911 | 418,288 | +0.04(+0.72%) |
Aug 13, 2004 | 4.866 | 4.925 | 4.855 | 4.876 | 495,891 | +0.04(+0.73%) |
Aug 12, 2004 | 4.937 | 4.941 | 4.820 | 4.841 | 632,762 | -0.07(-1.34%) |
Aug 11, 2004 | 4.906 | 4.918 | 4.885 | 4.906 | 336,421 | +0.02(+0.48%) |
Aug 10, 2004 | 4.946 | 4.949 | 4.883 | 4.883 | 224,707 | -0.04(-0.86%) |
Aug 09, 2004 | 4.925 | 4.960 | 4.902 | 4.925 | 247,732 | +0.03(+0.62%) |
Aug 06, 2004 | 4.937 | 4.937 | 4.878 | 4.895 | 294,209 | +0.02(+0.34%) |
Aug 05, 2004 | 4.890 | 4.925 | 4.862 | 4.878 | 230,250 | +0.02(+0.34%) |
Aug 04, 2004 | 4.925 | 4.939 | 4.850 | 4.862 | 323,629 | -0.02(-0.34%) |
Aug 03, 2004 | 4.834 | 4.878 | 4.827 | 4.878 | 212,342 | +0.05(+1.07%) |
Aug 02, 2004 | 4.827 | 4.829 | 4.820 | 4.827 | 270,757 | +0.03(+0.54%) |
Jul 30, 2004 | 4.831 | 4.834 | 4.791 | 4.801 | 280,138 | -0.03(-0.58%) |
Jul 29, 2004 | 4.829 | 4.836 | 4.810 | 4.829 | 194,007 | +0.00(+0.00%) |
Jul 28, 2004 | 4.827 | 4.831 | 4.815 | 4.829 | 190,169 | +0.02(+0.34%) |
Jul 27, 2004 | 4.843 | 4.850 | 4.812 | 4.812 | 521,048 | -0.00(-0.05%) |
Jul 26, 2004 | 4.845 | 4.845 | 4.812 | 4.815 | 341,111 | +0.02(+0.34%) |
Jul 23, 2004 | 4.820 | 4.820 | 4.789 | 4.798 | 308,706 | +0.00(+0.05%) |
Jul 22, 2004 | 4.829 | 4.843 | 4.791 | 4.796 | 202,535 | -0.03(-0.58%) |
Jul 21, 2004 | 4.827 | 4.827 | 4.803 | 4.824 | 305,721 | +0.02(+0.39%) |
Jul 20, 2004 | 4.836 | 4.838 | 4.801 | 4.805 | 321,924 | -0.00(-0.05%) |
Jul 19, 2004 | 4.864 | 4.864 | 4.803 | 4.808 | 313,396 | -0.03(-0.58%) |
Jul 16, 2004 | 4.857 | 4.866 | 4.822 | 4.836 | 307,853 | -0.01(-0.19%) |
Jul 15, 2004 | 4.845 | 4.855 | 4.815 | 4.845 | 246,879 | +0.02(+0.49%) |
Jul 14, 2004 | 4.855 | 4.855 | 4.808 | 4.822 | 274,595 | -0.02(-0.39%) |
Jul 13, 2004 | 4.866 | 4.890 | 4.824 | 4.841 | 310,411 | -0.03(-0.53%) |
Jul 12, 2004 | 4.857 | 4.878 | 4.834 | 4.866 | 300,604 | +0.04(+0.73%) |
Jul 09, 2004 | 4.831 | 4.855 | 4.815 | 4.831 | 278,859 | +0.01(+0.24%) |
Jul 08, 2004 | 4.850 | 4.850 | 4.784 | 4.820 | 316,381 | +0.01(+0.29%) |
Jul 07, 2004 | 4.805 | 4.808 | 4.773 | 4.805 | 226,413 | +0.01(+0.24%) |
Jul 06, 2004 | 4.855 | 4.855 | 4.784 | 4.794 | 239,204 | -0.01(-0.29%) |
Jul 02, 2004 | 4.885 | 4.885 | 4.808 | 4.808 | 273,742 | -0.03(-0.68%) |
Jul 01, 2004 | 4.864 | 4.888 | 4.834 | 4.841 | 284,402 | +0.01(+0.24%) |
Jun 30, 2004 | 4.808 | 4.855 | 4.761 | 4.829 | 292,929 | +0.05(+0.98%) |
Jun 29, 2004 | 4.890 | 4.890 | 4.749 | 4.782 | 498,876 | -0.07(-1.50%) |
Jun 28, 2004 | 4.869 | 4.916 | 4.801 | 4.855 | 506,977 | +0.02(+0.49%) |
Jun 25, 2004 | 4.815 | 4.831 | 4.775 | 4.831 | 331,304 | +0.06(+1.33%) |
Jun 24, 2004 | 4.820 | 4.838 | 4.752 | 4.768 | 466,896 | -0.02(-0.34%) |
Jun 23, 2004 | 4.773 | 4.808 | 4.773 | 4.784 | 381,619 | +0.01(+0.25%) |
Jun 22, 2004 | 4.766 | 4.773 | 4.756 | 4.773 | 431,506 | +0.01(+0.20%) |
Jun 21, 2004 | 4.773 | 4.784 | 4.749 | 4.763 | 270,331 | +0.00(+0.10%) |
Jun 18, 2004 | 4.761 | 4.766 | 4.749 | 4.759 | 419,994 | -0.00(-0.05%) |
Jun 17, 2004 | 4.768 | 4.770 | 4.747 | 4.761 | 451,546 | +0.01(+0.15%) |
Jun 16, 2004 | 4.768 | 4.773 | 4.752 | 4.754 | 335,568 | -0.03(-0.69%) |
Jun 15, 2004 | 4.761 | 4.794 | 4.759 | 4.787 | 339,406 | +0.03(+0.59%) |
Jun 14, 2004 | 4.784 | 4.805 | 4.754 | 4.759 | 873,673 | -0.01(-0.29%) |
Jun 10, 2004 | 4.784 | 4.805 | 4.770 | 4.773 | 404,217 | +0.00(+0.05%) |
Jun 09, 2004 | 4.787 | 4.805 | 4.749 | 4.770 | 362,431 | +0.00(+0.00%) |
Jun 08, 2004 | 4.791 | 4.794 | 4.749 | 4.770 | 285,681 | +0.02(+0.44%) |
Jun 07, 2004 | 4.752 | 4.770 | 4.730 | 4.749 | 298,472 | +0.02(+0.40%) |
Jun 04, 2004 | 4.749 | 4.761 | 4.721 | 4.730 | 281,417 | -0.01(-0.15%) |
Jun 03, 2004 | 4.749 | 4.754 | 4.716 | 4.737 | 311,691 | +0.00(+0.00%) |
Jun 02, 2004 | 4.726 | 4.740 | 4.719 | 4.737 | 243,042 | +0.02(+0.40%) |
Jun 01, 2004 | 4.754 | 4.754 | 4.716 | 4.719 | 228,545 | -0.02(-0.40%) |
May 28, 2004 | 4.744 | 4.749 | 4.716 | 4.737 | 183,347 | +0.00(+0.00%) |
May 27, 2004 | 4.733 | 4.742 | 4.705 | 4.737 | 366,268 | +0.01(+0.30%) |
May 26, 2004 | 4.712 | 4.733 | 4.705 | 4.723 | 439,608 | +0.02(+0.45%) |
May 25, 2004 | 4.702 | 4.733 | 4.691 | 4.702 | 808,008 | +0.01(+0.25%) |
May 24, 2004 | 4.698 | 4.721 | 4.691 | 4.691 | 522,327 | -0.03(-0.65%) |
May 21, 2004 | 4.756 | 4.768 | 4.705 | 4.721 | 425,963 | -0.01(-0.25%) |
May 20, 2004 | 4.770 | 4.770 | 4.705 | 4.733 | 475,851 | -0.00(-0.10%) |
May 19, 2004 | 4.744 | 4.761 | 4.716 | 4.737 | 298,899 | +0.00(+0.00%) |
May 18, 2004 | 4.759 | 4.759 | 4.721 | 4.737 | 288,666 | +0.00(+0.00%) |
May 17, 2004 | 4.784 | 4.784 | 4.712 | 4.737 | 522,754 | +0.00(+0.00%) |
May 14, 2004 | 4.773 | 4.773 | 4.714 | 4.737 | 292,503 | +0.01(+0.25%) |
May 13, 2004 | 4.775 | 4.775 | 4.709 | 4.726 | 443,871 | -0.01(-0.15%) |
May 12, 2004 | 4.770 | 4.782 | 4.691 | 4.733 | 732,964 | -0.00(-0.10%) |
May 11, 2004 | 4.784 | 4.805 | 4.702 | 4.737 | 480,541 | +0.00(+0.00%) |
May 10, 2004 | 4.761 | 4.773 | 4.693 | 4.737 | 384,603 | +0.01(+0.15%) |
May 07, 2004 | 4.796 | 4.803 | 4.700 | 4.730 | 501,434 | -0.01(-0.30%) |
May 06, 2004 | 4.735 | 4.803 | 4.721 | 4.744 | 480,967 | +0.02(+0.40%) |
May 05, 2004 | 4.761 | 4.798 | 4.726 | 4.726 | 543,220 | -0.01(-0.25%) |
May 04, 2004 | 4.737 | 4.777 | 4.702 | 4.737 | 481,820 | +0.00(+0.05%) |