Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.601 | 4.716 | 4.586 | 4.697 | 16,273 | +0.02(+0.41%) |
May 27, 2005 | 4.620 | 4.678 | 4.620 | 4.678 | 2,880 | -0.02(-0.41%) |
May 26, 2005 | 4.620 | 4.697 | 4.620 | 4.697 | 4,308 | +0.00(+0.00%) |
May 25, 2005 | 4.051 | 4.697 | 4.051 | 4.697 | 22,799 | +0.04(+0.82%) |
May 24, 2005 | 4.659 | 4.765 | 4.655 | 4.659 | 31,164 | +0.02(+0.49%) |
May 23, 2005 | 4.567 | 4.662 | 4.567 | 4.636 | 4,713 | -0.01(-0.21%) |
May 20, 2005 | 4.582 | 4.688 | 4.582 | 4.646 | 3,011 | +0.04(+0.96%) |
May 19, 2005 | 4.620 | 4.639 | 4.601 | 4.601 | 2,618 | -0.01(-0.12%) |
May 18, 2005 | 4.606 | 4.620 | 4.563 | 4.607 | 10,475 | +0.02(+0.53%) |
May 17, 2005 | 4.570 | 4.582 | 4.570 | 4.582 | 1,442 | +0.02(+0.42%) |
May 16, 2005 | 4.586 | 4.586 | 4.563 | 4.563 | 2,880 | -0.03(-0.67%) |
May 13, 2005 | 4.964 | 4.964 | 4.582 | 4.594 | 36,713 | -0.06(-1.39%) |
May 12, 2005 | 4.659 | 4.659 | 4.659 | 4.659 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.582 | 4.659 | 4.582 | 4.659 | 4,012 | +0.06(+1.33%) |
May 10, 2005 | 4.582 | 4.731 | 4.582 | 4.597 | 7,722 | -0.18(-3.68%) |
May 09, 2005 | 4.662 | 4.773 | 4.662 | 4.773 | 29,226 | +0.16(+3.56%) |
May 06, 2005 | 4.658 | 4.659 | 4.609 | 4.609 | 1,833 | +0.03(+0.58%) |
May 05, 2005 | 4.582 | 4.582 | 4.582 | 4.582 | 1,120 | -0.03(-0.58%) |
May 04, 2005 | 4.582 | 4.609 | 4.582 | 4.609 | 523 | -0.05(-1.07%) |
May 03, 2005 | 4.582 | 4.659 | 4.582 | 4.659 | 16,359 | +0.08(+1.67%) |
May 02, 2005 | 4.544 | 4.601 | 4.544 | 4.582 | 33,361 | -0.07(-1.56%) |
Apr 29, 2005 | 4.525 | 4.655 | 4.525 | 4.655 | 1,571 | +0.11(+2.35%) |
Apr 28, 2005 | 4.659 | 4.659 | 4.548 | 4.548 | 3,666 | -0.07(-1.57%) |
Apr 27, 2005 | 4.582 | 4.620 | 4.582 | 4.620 | 7,856 | +0.04(+0.83%) |
Apr 26, 2005 | 4.563 | 4.616 | 4.563 | 4.582 | 13,094 | -0.01(-0.25%) |
Apr 25, 2005 | 4.578 | 4.620 | 4.571 | 4.594 | 3,142 | -0.05(-0.99%) |
Apr 22, 2005 | 4.735 | 4.735 | 4.567 | 4.639 | 7,070 | -0.02(-0.41%) |
Apr 21, 2005 | 4.563 | 4.659 | 4.563 | 4.659 | 19,536 | +0.04(+0.83%) |
Apr 20, 2005 | 4.563 | 4.620 | 4.563 | 4.620 | 6,154 | +0.06(+1.25%) |
Apr 19, 2005 | 4.563 | 4.563 | 4.563 | 4.563 | 1,191 | -0.02(-0.41%) |
Apr 18, 2005 | 4.582 | 4.582 | 4.582 | 4.582 | 2,618 | +0.00(+0.00%) |
Apr 15, 2005 | 4.544 | 4.620 | 4.544 | 4.582 | 14,547 | -0.01(-0.25%) |
Apr 14, 2005 | 4.582 | 4.594 | 4.582 | 4.594 | 1,047 | -0.02(-0.33%) |
Apr 13, 2005 | 4.544 | 4.609 | 4.544 | 4.609 | 13,618 | +0.02(+0.42%) |
Apr 12, 2005 | 4.582 | 4.631 | 4.582 | 4.590 | 17,648 | -0.10(-2.04%) |
Apr 11, 2005 | 4.685 | 4.748 | 4.620 | 4.685 | 22,435 | -0.05(-0.97%) |
Apr 08, 2005 | 4.659 | 4.869 | 4.582 | 4.731 | 127,684 | +0.13(+2.82%) |
Apr 07, 2005 | 4.639 | 4.639 | 4.525 | 4.601 | 3,666 | -0.01(-0.17%) |
Apr 06, 2005 | 4.617 | 4.617 | 4.583 | 4.609 | 7,594 | +0.02(+0.50%) |
Apr 05, 2005 | 4.636 | 4.639 | 4.575 | 4.586 | 32,987 | +0.00(+0.08%) |
Apr 04, 2005 | 4.620 | 4.620 | 4.521 | 4.582 | 28,610 | -0.01(-0.17%) |
Apr 01, 2005 | 4.507 | 4.598 | 4.487 | 4.590 | 20,165 | +0.04(+0.92%) |
Mar 31, 2005 | 4.544 | 4.582 | 4.506 | 4.548 | 23,045 | +0.00(+0.08%) |
Mar 30, 2005 | 4.544 | 4.544 | 4.544 | 4.544 | 36,354 | -0.08(-1.82%) |
Mar 29, 2005 | 4.544 | 4.636 | 4.544 | 4.628 | 17,294 | +0.06(+1.25%) |
Mar 28, 2005 | 4.536 | 4.655 | 4.533 | 4.571 | 27,827 | -0.02(-0.42%) |
Mar 24, 2005 | 4.479 | 4.620 | 4.479 | 4.590 | 14,063 | +0.08(+1.69%) |
Mar 23, 2005 | 4.517 | 4.590 | 4.510 | 4.513 | 3,666 | -0.08(-1.82%) |
Mar 22, 2005 | 4.582 | 4.597 | 4.582 | 4.597 | 6,285 | +0.01(+0.16%) |
Mar 21, 2005 | 4.548 | 4.659 | 4.548 | 4.590 | 21,309 | +0.01(+0.17%) |
Mar 18, 2005 | 4.620 | 4.628 | 4.544 | 4.582 | 57,672 | -0.02(-0.33%) |
Mar 17, 2005 | 4.655 | 4.655 | 4.582 | 4.597 | 31,688 | +0.00(+0.08%) |
Mar 16, 2005 | 4.582 | 4.609 | 4.582 | 4.594 | 21,212 | +0.01(+0.25%) |
Mar 15, 2005 | 4.506 | 4.582 | 4.506 | 4.582 | 11,994 | -0.05(-1.07%) |
Mar 14, 2005 | 4.655 | 4.655 | 4.624 | 4.632 | 11,522 | -0.01(-0.16%) |
Mar 11, 2005 | 4.594 | 4.651 | 4.594 | 4.639 | 66,270 | +0.06(+1.25%) |
Mar 10, 2005 | 4.548 | 4.586 | 4.548 | 4.582 | 4,975 | -0.00(-0.03%) |
Mar 09, 2005 | 4.582 | 4.586 | 4.571 | 4.583 | 5,800 | +0.02(+0.53%) |
Mar 08, 2005 | 4.590 | 4.590 | 4.544 | 4.559 | 1,833 | -0.02(-0.50%) |
Mar 07, 2005 | 4.548 | 4.582 | 4.537 | 4.582 | 15,862 | +0.02(+0.42%) |
Mar 04, 2005 | 4.506 | 4.586 | 4.506 | 4.563 | 16,105 | +0.00(+0.00%) |
Mar 03, 2005 | 4.506 | 4.582 | 4.506 | 4.563 | 20,034 | +0.00(+0.00%) |
Mar 02, 2005 | 4.563 | 4.563 | 4.563 | 4.563 | 2,095 | +0.00(+0.00%) |
Mar 01, 2005 | 4.563 | 4.582 | 4.544 | 4.563 | 16,760 | -0.04(-0.83%) |
Feb 28, 2005 | 4.575 | 4.601 | 4.540 | 4.601 | 19,727 | +0.00(+0.08%) |
Feb 25, 2005 | 4.582 | 4.601 | 4.555 | 4.597 | 29,215 | +0.00(+0.08%) |
Feb 24, 2005 | 4.544 | 4.594 | 4.544 | 4.594 | 16,826 | +0.01(+0.24%) |
Feb 23, 2005 | 4.494 | 4.651 | 4.494 | 4.583 | 7,466 | +0.04(+0.85%) |
Feb 22, 2005 | 4.567 | 4.617 | 4.544 | 4.544 | 8,380 | -0.04(-0.92%) |
Feb 18, 2005 | 4.659 | 4.659 | 4.571 | 4.586 | 6,887 | +0.00(+0.08%) |
Feb 17, 2005 | 4.773 | 4.773 | 4.582 | 4.582 | 19,693 | +0.02(+0.42%) |
Feb 16, 2005 | 4.571 | 4.620 | 4.563 | 4.563 | 26,188 | -0.01(-0.25%) |
Feb 15, 2005 | 4.647 | 4.647 | 4.555 | 4.575 | 10,883 | -0.04(-0.83%) |
Feb 14, 2005 | 4.651 | 4.655 | 4.563 | 4.613 | 56,802 | +0.03(+0.75%) |
Feb 11, 2005 | 4.620 | 4.620 | 4.536 | 4.578 | 19,575 | +0.05(+1.18%) |
Feb 10, 2005 | 4.590 | 4.601 | 4.525 | 4.525 | 34,566 | -0.02(-0.42%) |
Feb 09, 2005 | 4.540 | 4.620 | 4.487 | 4.544 | 60,993 | +0.03(+0.76%) |
Feb 08, 2005 | 4.517 | 4.540 | 4.510 | 4.510 | 7,136 | -0.00(-0.09%) |
Feb 07, 2005 | 4.513 | 4.536 | 4.513 | 4.514 | 2,639 | +0.00(+0.09%) |
Feb 04, 2005 | 4.491 | 4.533 | 4.491 | 4.510 | 12,046 | +0.02(+0.51%) |
Feb 03, 2005 | 4.487 | 4.487 | 4.487 | 4.487 | 8,904 | +0.00(+0.00%) |
Feb 02, 2005 | 4.471 | 4.487 | 4.468 | 4.487 | 4,452 | +0.02(+0.34%) |
Feb 01, 2005 | 4.475 | 4.491 | 4.468 | 4.471 | 15,246 | -0.02(-0.43%) |
Jan 31, 2005 | 4.494 | 4.494 | 4.471 | 4.491 | 8,236 | -0.03(-0.76%) |
Jan 28, 2005 | 4.521 | 4.525 | 4.475 | 4.525 | 5,499 | +0.04(+0.85%) |
Jan 27, 2005 | 4.487 | 4.487 | 4.472 | 4.487 | 1,440 | +0.00(+0.00%) |
Jan 26, 2005 | 4.487 | 4.502 | 4.487 | 4.487 | 14,204 | +0.00(+0.09%) |
Jan 25, 2005 | 4.491 | 4.491 | 4.449 | 4.483 | 20,034 | -0.00(-0.09%) |
Jan 24, 2005 | 4.495 | 4.495 | 4.487 | 4.487 | 3,964 | +0.04(+0.86%) |
Jan 21, 2005 | 4.491 | 4.491 | 4.449 | 4.449 | 14,220 | -0.05(-1.10%) |
Jan 20, 2005 | 4.487 | 4.510 | 4.487 | 4.498 | 6,384 | +0.01(+0.26%) |
Jan 19, 2005 | 4.494 | 4.494 | 4.487 | 4.487 | 2,618 | +0.00(+0.00%) |
Jan 18, 2005 | 4.478 | 4.525 | 4.478 | 4.487 | 2,061 | +0.00(+0.00%) |
Jan 14, 2005 | 4.452 | 4.487 | 4.452 | 4.487 | 2,095 | +0.03(+0.69%) |
Jan 13, 2005 | 4.449 | 4.483 | 4.449 | 4.456 | 16,978 | -0.02(-0.34%) |
Jan 12, 2005 | 4.506 | 4.506 | 4.452 | 4.471 | 7,070 | -0.05(-1.18%) |
Jan 11, 2005 | 4.506 | 4.529 | 4.506 | 4.525 | 2,618 | -0.05(-1.17%) |
Jan 10, 2005 | 4.487 | 4.639 | 4.487 | 4.578 | 12,596 | +0.09(+2.04%) |
Jan 07, 2005 | 4.487 | 4.487 | 4.487 | 4.487 | 26,188 | -0.04(-0.84%) |
Jan 06, 2005 | 4.468 | 4.552 | 4.468 | 4.525 | 21,801 | -0.02(-0.34%) |
Jan 05, 2005 | 4.548 | 4.548 | 4.529 | 4.540 | 3,744 | +0.03(+0.67%) |
Jan 04, 2005 | 4.471 | 4.548 | 4.468 | 4.510 | 2,768 | +0.00(+0.01%) |
Jan 03, 2005 | 4.513 | 4.514 | 4.510 | 4.510 | 12,376 | -0.01(-0.25%) |
Dec 31, 2004 | 4.544 | 4.544 | 4.521 | 4.521 | 3,142 | -0.02(-0.42%) |
Dec 30, 2004 | 4.487 | 4.544 | 4.391 | 4.540 | 88,517 | +0.06(+1.28%) |
Dec 29, 2004 | 4.506 | 4.506 | 4.483 | 4.483 | 74,899 | -0.04(-0.93%) |
Dec 28, 2004 | 4.506 | 4.525 | 4.468 | 4.525 | 52,638 | +0.02(+0.42%) |
Dec 27, 2004 | 4.525 | 4.529 | 4.506 | 4.506 | 46,877 | -0.06(-1.26%) |
Dec 23, 2004 | 4.574 | 4.574 | 4.544 | 4.563 | 12,570 | +0.00(+0.00%) |
Dec 22, 2004 | 4.525 | 4.578 | 4.525 | 4.563 | 19,117 | +0.04(+0.84%) |
Dec 21, 2004 | 4.525 | 4.533 | 4.525 | 4.525 | 6,809 | -0.00(-0.08%) |
Dec 20, 2004 | 4.529 | 4.529 | 4.529 | 4.529 | 261 | -0.05(-1.17%) |
Dec 17, 2004 | 4.525 | 4.620 | 4.525 | 4.582 | 14,665 | -0.01(-0.25%) |
Dec 16, 2004 | 4.578 | 4.594 | 4.544 | 4.594 | 4,452 | +0.02(+0.33%) |
Dec 15, 2004 | 4.571 | 4.582 | 4.560 | 4.578 | 5,237 | +0.05(+1.10%) |
Dec 14, 2004 | 4.529 | 4.529 | 4.529 | 4.529 | 1,309 | +0.00(+0.08%) |
Dec 13, 2004 | 4.533 | 4.544 | 4.525 | 4.525 | 26,712 | -0.00(-0.08%) |
Dec 10, 2004 | 4.593 | 4.593 | 4.529 | 4.529 | 785 | -0.07(-1.49%) |
Dec 09, 2004 | 4.506 | 4.651 | 4.506 | 4.597 | 47,663 | +0.07(+1.60%) |
Dec 08, 2004 | 4.524 | 4.525 | 4.524 | 4.525 | 1,047 | -0.01(-0.17%) |
Dec 07, 2004 | 4.548 | 4.563 | 4.529 | 4.533 | 3,666 | -0.04(-0.84%) |
Dec 06, 2004 | 4.571 | 4.578 | 4.571 | 4.571 | 1,571 | -0.01(-0.17%) |
Dec 03, 2004 | 4.544 | 4.578 | 4.544 | 4.578 | 3,666 | +0.02(+0.50%) |
Dec 02, 2004 | 4.506 | 4.555 | 4.506 | 4.555 | 523 | +0.03(+0.68%) |
Dec 01, 2004 | 4.513 | 4.567 | 4.506 | 4.525 | 8,380 | +0.00(+0.00%) |
Nov 30, 2004 | 4.548 | 4.548 | 4.525 | 4.525 | 5,237 | -0.06(-1.33%) |
Nov 29, 2004 | 4.578 | 4.586 | 4.525 | 4.586 | 19,903 | +0.00(+0.08%) |
Nov 26, 2004 | 4.582 | 4.582 | 4.563 | 4.582 | 8,642 | +0.00(+0.00%) |
Nov 24, 2004 | 4.578 | 4.582 | 4.510 | 4.582 | 5,761 | +0.05(+1.01%) |
Nov 23, 2004 | 4.536 | 4.536 | 4.536 | 4.536 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 4.582 | 4.582 | 4.506 | 4.536 | 18,855 | +0.01(+0.25%) |
Nov 19, 2004 | 4.525 | 4.555 | 4.525 | 4.525 | 31,688 | +0.00(+0.00%) |
Nov 18, 2004 | 4.586 | 4.590 | 4.525 | 4.525 | 22,784 | -0.05(-1.17%) |
Nov 17, 2004 | 4.578 | 4.597 | 4.578 | 4.578 | 21,736 | -0.01(-0.25%) |
Nov 16, 2004 | 4.525 | 4.590 | 4.525 | 4.590 | 10,213 | +0.05(+1.18%) |
Nov 15, 2004 | 4.506 | 4.540 | 4.506 | 4.536 | 6,547 | -0.05(-1.00%) |
Nov 12, 2004 | 4.578 | 4.582 | 4.578 | 4.582 | 1,833 | +0.00(+0.00%) |
Nov 11, 2004 | 4.575 | 4.582 | 4.575 | 4.582 | 10,213 | +0.02(+0.50%) |
Nov 10, 2004 | 4.559 | 4.586 | 4.559 | 4.559 | 46,615 | +0.00(+0.00%) |
Nov 09, 2004 | 4.468 | 4.563 | 4.468 | 4.559 | 17,546 | -0.00(-0.08%) |
Nov 08, 2004 | 4.563 | 4.563 | 4.536 | 4.563 | 12,570 | +0.01(+0.17%) |
Nov 05, 2004 | 4.491 | 4.563 | 4.491 | 4.555 | 33,259 | -0.01(-0.17%) |
Nov 04, 2004 | 4.544 | 4.578 | 4.109 | 4.563 | 181,748 | -0.02(-0.42%) |
Nov 03, 2004 | 4.582 | 4.597 | 4.578 | 4.582 | 11,784 | +0.07(+1.61%) |
Nov 02, 2004 | 4.510 | 4.540 | 4.510 | 4.510 | 5,499 | -0.12(-2.51%) |
Nov 01, 2004 | 4.491 | 4.626 | 4.491 | 4.626 | 16,760 | +0.02(+0.53%) |
Oct 29, 2004 | 4.601 | 4.601 | 4.601 | 4.601 | 1,571 | +0.00(+0.00%) |
Oct 28, 2004 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 4.525 | 4.601 | 4.525 | 4.601 | 18,331 | +0.06(+1.26%) |
Oct 26, 2004 | 4.521 | 4.544 | 4.494 | 4.544 | 10,475 | +0.07(+1.62%) |
Oct 25, 2004 | 4.510 | 4.521 | 4.468 | 4.471 | 9,165 | -0.11(-2.42%) |
Oct 22, 2004 | 4.582 | 4.582 | 4.582 | 4.582 | 3,928 | +0.01(+0.17%) |
Oct 21, 2004 | 4.494 | 4.578 | 4.491 | 4.575 | 6,547 | +0.03(+0.59%) |
Oct 20, 2004 | 4.525 | 4.548 | 4.525 | 4.548 | 4,975 | -0.03(-0.75%) |
Oct 19, 2004 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 4.548 | 4.586 | 4.544 | 4.582 | 8,642 | -0.01(-0.25%) |
Oct 15, 2004 | 4.578 | 4.613 | 4.578 | 4.594 | 2,356 | +0.01(+0.25%) |
Oct 14, 2004 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 4.624 | 4.624 | 4.582 | 4.582 | 2,880 | -0.00(-0.08%) |
Oct 12, 2004 | 4.613 | 4.613 | 4.586 | 4.586 | 2,095 | -0.07(-1.48%) |
Oct 11, 2004 | 4.639 | 4.659 | 4.582 | 4.655 | 42,163 | -0.02(-0.49%) |
Oct 08, 2004 | 4.693 | 4.968 | 4.597 | 4.678 | 92,707 | +0.08(+1.74%) |
Oct 07, 2004 | 4.578 | 4.636 | 4.578 | 4.597 | 12,308 | +0.02(+0.33%) |
Oct 06, 2004 | 4.544 | 4.582 | 4.471 | 4.582 | 17,546 | +0.04(+0.84%) |
Oct 05, 2004 | 4.510 | 4.559 | 4.468 | 4.544 | 28,021 | -0.02(-0.33%) |
Oct 04, 2004 | 4.510 | 4.563 | 4.510 | 4.559 | 14,403 | +0.00(+0.00%) |
Oct 01, 2004 | 4.491 | 4.563 | 4.491 | 4.559 | 14,403 | -0.00(-0.08%) |
Sep 30, 2004 | 4.544 | 4.563 | 4.491 | 4.563 | 12,832 | +0.00(+0.08%) |
Sep 29, 2004 | 4.555 | 4.559 | 4.521 | 4.559 | 2,095 | +0.02(+0.42%) |
Sep 28, 2004 | 4.506 | 4.544 | 4.491 | 4.540 | 19,641 | +0.02(+0.51%) |
Sep 27, 2004 | 4.513 | 4.525 | 4.487 | 4.517 | 37,973 | -0.03(-0.59%) |
Sep 24, 2004 | 4.552 | 4.552 | 4.510 | 4.544 | 8,642 | -0.04(-0.83%) |
Sep 23, 2004 | 4.563 | 4.617 | 4.563 | 4.582 | 2,356 | +0.03(+0.67%) |
Sep 22, 2004 | 4.548 | 4.582 | 4.548 | 4.552 | 2,618 | -0.03(-0.67%) |
Sep 21, 2004 | 4.506 | 4.582 | 4.506 | 4.582 | 27,759 | +0.07(+1.61%) |
Sep 20, 2004 | 4.578 | 4.578 | 4.510 | 4.510 | 6,809 | +0.00(+0.00%) |
Sep 17, 2004 | 4.510 | 4.510 | 4.510 | 4.510 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 4.517 | 4.533 | 4.506 | 4.510 | 22,309 | -0.01(-0.25%) |
Sep 15, 2004 | 4.578 | 4.578 | 4.517 | 4.521 | 5,761 | -0.06(-1.33%) |
Sep 14, 2004 | 4.525 | 4.582 | 4.525 | 4.582 | 2,095 | -0.01(-0.17%) |
Sep 13, 2004 | 4.506 | 4.617 | 4.506 | 4.590 | 52,900 | +0.01(+0.17%) |
Sep 10, 2004 | 4.578 | 4.582 | 4.548 | 4.582 | 8,380 | +0.00(+0.00%) |
Sep 09, 2004 | 4.555 | 4.582 | 4.555 | 4.582 | 16,236 | +0.06(+1.27%) |
Sep 08, 2004 | 4.575 | 4.578 | 4.525 | 4.525 | 8,118 | -0.04(-0.84%) |
Sep 07, 2004 | 4.544 | 4.563 | 4.357 | 4.563 | 44,520 | -0.02(-0.42%) |
Sep 03, 2004 | 4.582 | 4.582 | 4.555 | 4.582 | 12,570 | +0.00(+0.00%) |
Sep 02, 2004 | 4.582 | 4.582 | 4.525 | 4.582 | 7,856 | +0.00(+0.00%) |
Sep 01, 2004 | 4.510 | 4.582 | 4.510 | 4.582 | 13,618 | +0.01(+0.25%) |
Aug 31, 2004 | 4.559 | 4.571 | 4.510 | 4.571 | 12,046 | +0.02(+0.50%) |
Aug 30, 2004 | 4.510 | 4.548 | 4.506 | 4.548 | 6,547 | -0.03(-0.75%) |
Aug 27, 2004 | 4.578 | 4.582 | 4.567 | 4.582 | 2,880 | -0.02(-0.41%) |
Aug 26, 2004 | 4.536 | 4.601 | 4.536 | 4.601 | 5,499 | +0.04(+0.92%) |
Aug 25, 2004 | 4.540 | 4.559 | 4.510 | 4.559 | 13,094 | +0.02(+0.34%) |
Aug 24, 2004 | 4.468 | 4.544 | 4.464 | 4.544 | 13,094 | +0.00(+0.09%) |
Aug 23, 2004 | 4.418 | 4.544 | 4.418 | 4.540 | 17,546 | -0.00(-0.01%) |
Aug 20, 2004 | 4.498 | 4.540 | 4.471 | 4.540 | 13,094 | +0.06(+1.28%) |
Aug 19, 2004 | 4.502 | 4.502 | 4.449 | 4.483 | 6,285 | +0.04(+0.86%) |
Aug 18, 2004 | 4.487 | 4.487 | 4.422 | 4.445 | 21,212 | -0.00(-0.09%) |
Aug 17, 2004 | 4.449 | 4.449 | 4.429 | 4.449 | 10,737 | +0.00(+0.00%) |
Aug 16, 2004 | 4.372 | 4.483 | 4.372 | 4.449 | 83,541 | -0.03(-0.60%) |
Aug 13, 2004 | 4.506 | 4.525 | 4.357 | 4.475 | 47,663 | -0.02(-0.51%) |
Aug 12, 2004 | 4.468 | 4.506 | 4.452 | 4.498 | 96,111 | -0.03(-0.59%) |
Aug 11, 2004 | 4.549 | 4.559 | 4.521 | 4.525 | 6,023 | +0.03(+0.59%) |
Aug 10, 2004 | 4.544 | 4.544 | 4.494 | 4.498 | 4,713 | -0.03(-0.76%) |
Aug 09, 2004 | 4.506 | 4.533 | 4.506 | 4.533 | 10,737 | +0.03(+0.59%) |
Aug 06, 2004 | 4.582 | 4.582 | 4.506 | 4.506 | 9,427 | -0.07(-1.50%) |
Aug 05, 2004 | 4.582 | 4.582 | 4.560 | 4.575 | 25,140 | +0.01(+0.25%) |
Aug 04, 2004 | 4.582 | 4.586 | 4.563 | 4.563 | 17,022 | +0.00(+0.00%) |
Aug 03, 2004 | 4.540 | 4.582 | 4.540 | 4.563 | 10,737 | +0.03(+0.76%) |
Aug 02, 2004 | 4.544 | 4.544 | 4.468 | 4.529 | 16,498 | -0.05(-1.17%) |
Jul 30, 2004 | 4.601 | 4.636 | 4.544 | 4.582 | 12,046 | +0.00(+0.00%) |
Jul 29, 2004 | 4.582 | 4.632 | 4.529 | 4.582 | 31,164 | +0.02(+0.42%) |
Jul 28, 2004 | 4.582 | 4.586 | 4.525 | 4.563 | 4,975 | -0.03(-0.75%) |
Jul 27, 2004 | 4.502 | 4.659 | 4.502 | 4.597 | 11,522 | +0.02(+0.33%) |
Jul 26, 2004 | 4.674 | 4.716 | 4.502 | 4.582 | 31,426 | +0.10(+2.13%) |
Jul 23, 2004 | 4.487 | 4.510 | 4.452 | 4.487 | 30,640 | -0.00(-0.09%) |
Jul 22, 2004 | 4.468 | 4.491 | 4.468 | 4.491 | 25,664 | +0.00(+0.09%) |
Jul 21, 2004 | 4.487 | 4.487 | 4.456 | 4.487 | 23,569 | +0.00(+0.00%) |
Jul 20, 2004 | 4.525 | 4.544 | 4.487 | 4.487 | 10,737 | -0.00(-0.09%) |
Jul 19, 2004 | 4.536 | 4.544 | 4.491 | 4.491 | 14,141 | -0.02(-0.42%) |
Jul 16, 2004 | 4.529 | 4.563 | 4.464 | 4.510 | 12,832 | -0.05(-1.09%) |
Jul 15, 2004 | 4.494 | 4.563 | 4.494 | 4.559 | 10,737 | +0.02(+0.42%) |
Jul 14, 2004 | 4.567 | 4.575 | 4.414 | 4.540 | 30,116 | -0.04(-0.83%) |
Jul 13, 2004 | 4.506 | 4.659 | 4.506 | 4.578 | 84,588 | +0.03(+0.76%) |
Jul 12, 2004 | 4.559 | 4.563 | 4.468 | 4.544 | 14,927 | +0.00(+0.08%) |
Jul 09, 2004 | 4.540 | 4.544 | 4.491 | 4.540 | 6,285 | +0.03(+0.68%) |
Jul 08, 2004 | 4.582 | 4.582 | 4.479 | 4.510 | 17,284 | -0.04(-0.92%) |
Jul 07, 2004 | 4.544 | 4.594 | 4.544 | 4.552 | 2,880 | -0.03(-0.67%) |
Jul 06, 2004 | 4.578 | 4.582 | 4.567 | 4.582 | 7,332 | +0.00(+0.08%) |
Jul 02, 2004 | 4.578 | 4.578 | 4.578 | 4.578 | 8,380 | +0.00(+0.00%) |
Jul 01, 2004 | 4.578 | 4.582 | 4.506 | 4.578 | 16,760 | +0.00(+0.08%) |
Jun 30, 2004 | 4.571 | 4.582 | 4.487 | 4.575 | 17,808 | +0.03(+0.67%) |
Jun 29, 2004 | 4.517 | 4.559 | 4.510 | 4.544 | 31,164 | +0.01(+0.17%) |
Jun 28, 2004 | 4.506 | 4.536 | 4.506 | 4.536 | 6,547 | +0.01(+0.25%) |
Jun 25, 2004 | 4.510 | 4.525 | 4.510 | 4.525 | 16,760 | +0.02(+0.34%) |
Jun 24, 2004 | 4.525 | 4.529 | 4.510 | 4.510 | 3,928 | -0.07(-1.50%) |
Jun 23, 2004 | 4.582 | 4.582 | 4.525 | 4.578 | 6,809 | +0.05(+1.18%) |
Jun 22, 2004 | 4.578 | 4.582 | 4.525 | 4.525 | 12,832 | -0.05(-1.00%) |
Jun 21, 2004 | 4.563 | 4.575 | 4.552 | 4.571 | 12,832 | -0.02(-0.34%) |
Jun 18, 2004 | 4.586 | 4.586 | 4.586 | 4.586 | 261 | +0.02(+0.34%) |
Jun 17, 2004 | 4.636 | 4.636 | 4.571 | 4.571 | 14,141 | -0.03(-0.75%) |
Jun 16, 2004 | 4.525 | 4.605 | 4.525 | 4.605 | 27,497 | +0.06(+1.26%) |
Jun 15, 2004 | 4.578 | 4.582 | 4.529 | 4.548 | 20,688 | -0.03(-0.67%) |
Jun 14, 2004 | 4.563 | 4.582 | 4.536 | 4.578 | 45,306 | -0.00(-0.08%) |
Jun 10, 2004 | 4.544 | 4.620 | 4.544 | 4.582 | 34,830 | -0.00(-0.08%) |
Jun 09, 2004 | 4.563 | 4.586 | 4.563 | 4.586 | 21,998 | -0.02(-0.33%) |
Jun 08, 2004 | 4.582 | 4.620 | 4.544 | 4.601 | 85,898 | +0.01(+0.32%) |
Jun 07, 2004 | 4.548 | 4.586 | 4.548 | 4.586 | 12,308 | +0.00(+0.09%) |
Jun 04, 2004 | 4.582 | 4.582 | 4.582 | 4.582 | 785 | -0.00(-0.08%) |
Jun 03, 2004 | 4.582 | 4.594 | 4.571 | 4.586 | 45,568 | +0.00(+0.08%) |
Jun 02, 2004 | 4.582 | 4.597 | 4.544 | 4.582 | 25,926 | -0.00(-0.08%) |