Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.508 | 6.551 | 6.480 | 6.508 | 1,255,145 | -0.01(-0.16%) |
Jul 28, 2005 | 6.428 | 6.543 | 6.418 | 6.519 | 1,425,350 | +0.10(+1.60%) |
Jul 27, 2005 | 6.473 | 6.473 | 6.381 | 6.416 | 782,459 | -0.02(-0.26%) |
Jul 26, 2005 | 6.389 | 6.449 | 6.379 | 6.432 | 1,038,740 | +0.05(+0.74%) |
Jul 25, 2005 | 6.401 | 6.447 | 6.338 | 6.385 | 850,542 | -0.02(-0.29%) |
Jul 22, 2005 | 6.282 | 6.405 | 6.282 | 6.403 | 991,569 | +0.12(+1.93%) |
Jul 21, 2005 | 6.371 | 6.401 | 6.241 | 6.282 | 1,404,439 | -0.10(-1.61%) |
Jul 20, 2005 | 6.290 | 6.403 | 6.262 | 6.385 | 1,793,481 | +0.07(+1.14%) |
Jul 19, 2005 | 6.251 | 6.344 | 6.231 | 6.313 | 1,042,631 | +0.09(+1.39%) |
Jul 18, 2005 | 6.179 | 6.264 | 6.161 | 6.227 | 1,111,199 | +0.05(+0.73%) |
Jul 15, 2005 | 6.095 | 6.194 | 6.095 | 6.181 | 1,594,583 | -0.02(-0.27%) |
Jul 14, 2005 | 6.336 | 6.373 | 6.183 | 6.198 | 1,250,282 | -0.15(-2.40%) |
Jul 13, 2005 | 6.432 | 6.447 | 6.327 | 6.350 | 1,110,227 | -0.09(-1.40%) |
Jul 12, 2005 | 6.488 | 6.504 | 6.430 | 6.440 | 1,870,803 | -0.07(-1.04%) |
Jul 11, 2005 | 6.385 | 6.537 | 6.383 | 6.508 | 3,934,668 | +0.13(+2.00%) |
Jul 08, 2005 | 6.241 | 6.410 | 6.210 | 6.381 | 1,848,433 | +0.14(+2.24%) |
Jul 07, 2005 | 6.173 | 6.262 | 6.132 | 6.241 | 1,218,672 | +0.03(+0.50%) |
Jul 06, 2005 | 6.227 | 6.315 | 6.179 | 6.210 | 3,223,695 | -0.02(-0.33%) |
Jul 05, 2005 | 6.157 | 6.266 | 6.157 | 6.231 | 2,596,852 | +0.04(+0.66%) |
Jul 01, 2005 | 6.148 | 6.200 | 6.113 | 6.190 | 1,167,610 | +0.07(+1.14%) |
Jun 30, 2005 | 6.128 | 6.151 | 6.085 | 6.120 | 1,130,165 | +0.00(+0.07%) |
Jun 29, 2005 | 6.062 | 6.116 | 6.056 | 6.116 | 844,706 | +0.07(+1.09%) |
Jun 28, 2005 | 5.994 | 6.052 | 5.986 | 6.050 | 1,379,638 | +0.07(+1.13%) |
Jun 27, 2005 | 5.943 | 5.996 | 5.930 | 5.982 | 1,063,056 | +0.01(+0.17%) |
Jun 24, 2005 | 5.994 | 6.050 | 5.937 | 5.972 | 1,207,973 | -0.02(-0.38%) |
Jun 23, 2005 | 6.035 | 6.058 | 5.986 | 5.994 | 1,072,782 | -0.05(-0.82%) |
Jun 22, 2005 | 6.027 | 6.085 | 5.994 | 6.044 | 1,497,809 | +0.02(+0.31%) |
Jun 21, 2005 | 6.066 | 6.167 | 6.023 | 6.025 | 2,316,256 | -0.17(-2.82%) |
Jun 20, 2005 | 6.216 | 6.280 | 6.200 | 6.200 | 1,854,755 | -0.05(-0.82%) |
Jun 17, 2005 | 6.220 | 6.259 | 6.175 | 6.251 | 2,715,023 | +0.19(+3.05%) |
Jun 16, 2005 | 6.054 | 6.072 | 6.023 | 6.066 | 729,452 | +0.00(+0.00%) |
Jun 15, 2005 | 6.064 | 6.085 | 6.002 | 6.066 | 1,137,946 | +0.03(+0.44%) |
Jun 14, 2005 | 5.953 | 6.066 | 5.945 | 6.039 | 1,704,488 | +0.08(+1.28%) |
Jun 13, 2005 | 6.035 | 6.044 | 5.939 | 5.963 | 2,883,284 | +0.06(+0.97%) |
Jun 10, 2005 | 5.912 | 5.918 | 5.871 | 5.906 | 1,174,905 | +0.01(+0.14%) |
Jun 09, 2005 | 5.830 | 5.902 | 5.795 | 5.898 | 1,355,323 | +0.05(+0.88%) |
Jun 08, 2005 | 5.865 | 5.939 | 5.846 | 5.846 | 1,228,398 | -0.02(-0.32%) |
Jun 07, 2005 | 5.764 | 5.904 | 5.758 | 5.865 | 2,017,180 | +0.11(+1.86%) |
Jun 06, 2005 | 5.762 | 5.784 | 5.743 | 5.758 | 2,212,187 | +0.02(+0.39%) |
Jun 03, 2005 | 5.717 | 5.778 | 5.715 | 5.735 | 1,611,604 | +0.04(+0.69%) |
Jun 02, 2005 | 5.727 | 5.747 | 5.690 | 5.696 | 1,024,151 | -0.02(-0.36%) |
Jun 01, 2005 | 5.661 | 5.752 | 5.655 | 5.717 | 1,670,933 | +0.06(+1.02%) |
May 31, 2005 | 5.614 | 5.715 | 5.605 | 5.659 | 1,428,268 | +0.02(+0.40%) |
May 27, 2005 | 5.601 | 5.655 | 5.573 | 5.636 | 1,454,529 | +0.03(+0.62%) |
May 26, 2005 | 5.632 | 5.694 | 5.595 | 5.601 | 1,458,905 | -0.01(-0.18%) |
May 25, 2005 | 5.706 | 5.706 | 5.612 | 5.612 | 2,723,777 | -0.09(-1.55%) |
May 24, 2005 | 5.737 | 5.747 | 5.665 | 5.700 | 1,674,337 | -0.04(-0.65%) |
May 23, 2005 | 5.758 | 5.782 | 5.723 | 5.737 | 1,198,247 | -0.04(-0.71%) |
May 20, 2005 | 5.706 | 5.787 | 5.665 | 5.778 | 2,803,044 | +0.06(+1.08%) |
May 19, 2005 | 5.688 | 5.772 | 5.686 | 5.717 | 3,107,955 | +0.00(+0.00%) |
May 18, 2005 | 5.729 | 5.745 | 5.692 | 5.717 | 3,228,072 | +0.04(+0.69%) |
May 17, 2005 | 5.678 | 5.700 | 5.628 | 5.678 | 2,487,920 | +0.00(+0.00%) |
May 16, 2005 | 5.624 | 5.688 | 5.624 | 5.678 | 1,798,344 | +0.06(+1.02%) |
May 13, 2005 | 5.665 | 5.694 | 5.599 | 5.620 | 2,460,687 | -0.11(-1.90%) |
May 12, 2005 | 5.758 | 5.772 | 5.694 | 5.729 | 2,206,838 | -0.02(-0.39%) |
May 11, 2005 | 5.768 | 5.787 | 5.700 | 5.752 | 2,738,366 | -0.02(-0.29%) |
May 10, 2005 | 5.772 | 5.789 | 5.747 | 5.768 | 1,354,837 | -0.05(-0.88%) |
May 09, 2005 | 5.680 | 5.824 | 5.667 | 5.819 | 1,612,090 | +0.14(+2.46%) |
May 06, 2005 | 5.717 | 5.731 | 5.641 | 5.680 | 1,907,276 | -0.02(-0.36%) |
May 05, 2005 | 5.747 | 5.778 | 5.688 | 5.700 | 2,425,187 | -0.06(-1.11%) |
May 04, 2005 | 5.737 | 5.764 | 5.665 | 5.764 | 2,085,262 | +0.02(+0.36%) |
May 03, 2005 | 5.747 | 5.793 | 5.717 | 5.743 | 1,000,809 | -0.04(-0.71%) |
May 02, 2005 | 5.768 | 5.784 | 5.682 | 5.784 | 1,075,699 | +0.00(+0.00%) |
Apr 29, 2005 | 5.704 | 5.784 | 5.651 | 5.784 | 1,093,693 | +0.10(+1.77%) |
Apr 28, 2005 | 5.758 | 5.758 | 5.682 | 5.684 | 840,329 | -0.09(-1.60%) |
Apr 27, 2005 | 5.665 | 5.787 | 5.643 | 5.776 | 904,035 | +0.08(+1.41%) |
Apr 26, 2005 | 5.747 | 5.784 | 5.675 | 5.696 | 1,560,542 | -0.08(-1.35%) |
Apr 25, 2005 | 5.643 | 5.787 | 5.624 | 5.774 | 1,639,323 | +0.14(+2.48%) |
Apr 22, 2005 | 5.645 | 5.655 | 5.581 | 5.634 | 1,146,213 | -0.03(-0.54%) |
Apr 21, 2005 | 5.624 | 5.665 | 5.573 | 5.665 | 1,013,453 | +0.08(+1.47%) |
Apr 20, 2005 | 5.657 | 5.657 | 5.566 | 5.583 | 1,023,665 | -0.08(-1.38%) |
Apr 19, 2005 | 5.645 | 5.669 | 5.612 | 5.661 | 740,637 | +0.03(+0.55%) |
Apr 18, 2005 | 5.583 | 5.663 | 5.538 | 5.630 | 2,719,400 | +0.04(+0.70%) |
Apr 15, 2005 | 5.593 | 5.634 | 5.544 | 5.591 | 1,159,343 | -0.00(-0.04%) |
Apr 14, 2005 | 5.634 | 5.669 | 5.566 | 5.593 | 977,466 | -0.05(-0.80%) |
Apr 13, 2005 | 5.608 | 5.655 | 5.589 | 5.638 | 2,251,577 | +0.03(+0.55%) |
Apr 12, 2005 | 5.480 | 5.616 | 5.455 | 5.608 | 1,179,282 | +0.11(+2.02%) |
Apr 11, 2005 | 5.490 | 5.501 | 5.408 | 5.497 | 2,204,406 | +0.01(+0.11%) |
Apr 08, 2005 | 5.542 | 5.542 | 5.468 | 5.490 | 971,144 | -0.02(-0.37%) |
Apr 07, 2005 | 5.480 | 5.544 | 5.472 | 5.511 | 1,440,912 | +0.02(+0.34%) |
Apr 06, 2005 | 5.509 | 5.534 | 5.480 | 5.492 | 976,494 | +0.01(+0.23%) |
Apr 05, 2005 | 5.480 | 5.525 | 5.453 | 5.480 | 1,515,803 | -0.01(-0.19%) |
Apr 04, 2005 | 5.429 | 5.490 | 5.377 | 5.490 | 1,686,495 | +0.03(+0.49%) |
Apr 01, 2005 | 5.562 | 5.593 | 5.441 | 5.464 | 1,814,392 | -0.05(-0.93%) |
Mar 31, 2005 | 5.548 | 5.577 | 5.474 | 5.515 | 1,322,741 | -0.02(-0.45%) |
Mar 30, 2005 | 5.410 | 5.540 | 5.406 | 5.540 | 948,288 | +0.13(+2.43%) |
Mar 29, 2005 | 5.418 | 5.525 | 5.392 | 5.408 | 1,403,467 | -0.02(-0.34%) |
Mar 28, 2005 | 5.447 | 5.495 | 5.418 | 5.427 | 1,173,932 | -0.01(-0.23%) |
Mar 24, 2005 | 5.437 | 5.523 | 5.437 | 5.439 | 920,083 | +0.00(+0.04%) |
Mar 23, 2005 | 5.388 | 5.503 | 5.285 | 5.437 | 1,543,035 | +0.01(+0.11%) |
Mar 22, 2005 | 5.521 | 5.593 | 5.410 | 5.431 | 1,354,837 | -0.10(-1.79%) |
Mar 21, 2005 | 5.532 | 5.534 | 5.460 | 5.529 | 1,294,535 | -0.02(-0.33%) |
Mar 18, 2005 | 5.620 | 5.620 | 5.476 | 5.548 | 2,414,002 | -0.02(-0.37%) |
Mar 17, 2005 | 5.529 | 5.581 | 5.521 | 5.569 | 2,886,688 | +0.05(+0.93%) |
Mar 16, 2005 | 5.573 | 5.599 | 5.509 | 5.517 | 1,246,391 | -0.07(-1.18%) |
Mar 15, 2005 | 5.585 | 5.688 | 5.536 | 5.583 | 1,547,412 | +0.01(+0.11%) |
Mar 14, 2005 | 5.501 | 5.599 | 5.490 | 5.577 | 1,033,391 | +0.09(+1.73%) |
Mar 11, 2005 | 5.548 | 5.575 | 5.458 | 5.482 | 1,405,412 | -0.07(-1.19%) |
Mar 10, 2005 | 5.490 | 5.558 | 5.470 | 5.548 | 1,358,241 | +0.09(+1.66%) |
Mar 09, 2005 | 5.573 | 5.601 | 5.431 | 5.458 | 2,241,851 | -0.11(-1.92%) |
Mar 08, 2005 | 5.634 | 5.659 | 5.536 | 5.564 | 1,253,686 | -0.08(-1.49%) |
Mar 07, 2005 | 5.606 | 5.708 | 5.562 | 5.649 | 1,223,049 | +0.05(+0.96%) |
Mar 04, 2005 | 5.458 | 5.610 | 5.453 | 5.595 | 1,563,460 | +0.14(+2.52%) |
Mar 03, 2005 | 5.429 | 5.472 | 5.402 | 5.458 | 1,012,480 | +0.06(+1.10%) |
Mar 02, 2005 | 5.418 | 5.468 | 5.373 | 5.398 | 1,834,330 | -0.02(-0.34%) |
Mar 01, 2005 | 5.305 | 5.418 | 5.305 | 5.416 | 1,585,830 | +0.11(+2.13%) |
Feb 28, 2005 | 5.377 | 5.390 | 5.262 | 5.303 | 2,437,831 | -0.10(-1.86%) |
Feb 25, 2005 | 5.268 | 5.404 | 5.262 | 5.404 | 989,624 | +0.14(+2.58%) |
Feb 24, 2005 | 5.326 | 5.326 | 5.264 | 5.268 | 1,650,508 | -0.04(-0.81%) |
Feb 23, 2005 | 5.353 | 5.383 | 5.295 | 5.311 | 1,707,406 | +0.03(+0.54%) |
Feb 22, 2005 | 5.439 | 5.439 | 5.283 | 5.283 | 2,157,721 | -0.19(-3.53%) |
Feb 18, 2005 | 5.503 | 5.503 | 5.406 | 5.476 | 3,002,914 | -0.03(-0.49%) |
Feb 17, 2005 | 5.566 | 5.573 | 5.482 | 5.503 | 1,568,809 | -0.06(-1.15%) |
Feb 16, 2005 | 5.466 | 5.583 | 5.441 | 5.566 | 1,531,851 | +0.09(+1.65%) |
Feb 15, 2005 | 5.429 | 5.476 | 5.418 | 5.476 | 1,836,762 | +0.05(+0.95%) |
Feb 14, 2005 | 5.406 | 5.433 | 5.353 | 5.425 | 1,534,768 | +0.01(+0.19%) |
Feb 11, 2005 | 5.217 | 5.416 | 5.186 | 5.414 | 3,897,709 | +0.20(+3.78%) |
Feb 10, 2005 | 5.203 | 5.221 | 5.163 | 5.217 | 1,411,734 | +0.01(+0.24%) |
Feb 09, 2005 | 5.141 | 5.219 | 5.137 | 5.205 | 1,704,974 | +0.08(+1.57%) |
Feb 08, 2005 | 5.131 | 5.159 | 5.120 | 5.124 | 887,987 | -0.03(-0.52%) |
Feb 07, 2005 | 5.131 | 5.182 | 5.120 | 5.151 | 1,207,001 | +0.01(+0.20%) |
Feb 04, 2005 | 5.038 | 5.141 | 5.038 | 5.141 | 2,404,762 | +0.12(+2.46%) |
Feb 03, 2005 | 4.997 | 5.052 | 4.993 | 5.017 | 1,271,193 | -0.09(-1.73%) |
Feb 02, 2005 | 5.069 | 5.124 | 5.063 | 5.106 | 2,316,256 | +0.03(+0.53%) |
Feb 01, 2005 | 5.052 | 5.116 | 5.042 | 5.079 | 1,319,823 | +0.04(+0.82%) |
Jan 31, 2005 | 5.071 | 5.102 | 4.993 | 5.038 | 1,563,946 | -0.01(-0.24%) |
Jan 28, 2005 | 5.079 | 5.094 | 4.991 | 5.050 | 1,141,836 | +0.01(+0.20%) |
Jan 27, 2005 | 5.079 | 5.116 | 5.001 | 5.040 | 911,816 | -0.06(-1.25%) |
Jan 26, 2005 | 5.069 | 5.104 | 5.032 | 5.104 | 2,434,913 | +0.07(+1.31%) |
Jan 25, 2005 | 5.170 | 5.205 | 5.036 | 5.038 | 1,999,673 | -0.14(-2.66%) |
Jan 24, 2005 | 5.213 | 5.244 | 5.133 | 5.176 | 1,893,173 | -0.02(-0.32%) |
Jan 21, 2005 | 5.211 | 5.260 | 5.182 | 5.192 | 1,453,556 | +0.00(+0.00%) |
Jan 20, 2005 | 5.246 | 5.266 | 5.190 | 5.192 | 2,190,303 | -0.06(-1.06%) |
Jan 19, 2005 | 5.205 | 5.312 | 5.153 | 5.248 | 2,224,344 | +0.05(+0.95%) |
Jan 18, 2005 | 5.114 | 5.207 | 5.091 | 5.198 | 1,549,844 | +0.05(+1.04%) |
Jan 14, 2005 | 5.157 | 5.186 | 5.120 | 5.145 | 828,658 | +0.02(+0.40%) |
Jan 13, 2005 | 5.089 | 5.194 | 5.067 | 5.124 | 1,775,974 | +0.03(+0.56%) |
Jan 12, 2005 | 5.102 | 5.131 | 4.997 | 5.096 | 1,622,303 | -0.02(-0.48%) |
Jan 11, 2005 | 5.145 | 5.155 | 5.100 | 5.120 | 1,775,488 | -0.06(-1.15%) |
Jan 10, 2005 | 5.203 | 5.213 | 5.155 | 5.180 | 2,302,639 | -0.02(-0.43%) |
Jan 07, 2005 | 5.254 | 5.305 | 5.120 | 5.203 | 2,511,749 | -0.04(-0.82%) |
Jan 06, 2005 | 5.221 | 5.312 | 5.198 | 5.246 | 2,426,160 | +0.02(+0.47%) |
Jan 05, 2005 | 5.447 | 5.453 | 5.221 | 5.221 | 2,668,824 | -0.26(-4.73%) |
Jan 04, 2005 | 5.618 | 5.618 | 5.464 | 5.480 | 2,264,708 | -0.13(-2.27%) |
Jan 03, 2005 | 5.597 | 5.721 | 5.583 | 5.608 | 1,901,926 | -0.09(-1.55%) |
Dec 31, 2004 | 5.725 | 5.758 | 5.696 | 5.696 | 802,398 | -0.05(-0.89%) |
Dec 30, 2004 | 5.725 | 5.747 | 5.688 | 5.747 | 484,356 | +0.02(+0.40%) |
Dec 29, 2004 | 5.655 | 5.731 | 5.655 | 5.725 | 497,973 | +0.04(+0.69%) |
Dec 28, 2004 | 5.706 | 5.733 | 5.680 | 5.686 | 711,946 | -0.02(-0.36%) |
Dec 27, 2004 | 5.680 | 5.727 | 5.645 | 5.706 | 521,315 | +0.02(+0.33%) |
Dec 23, 2004 | 5.725 | 5.758 | 5.688 | 5.688 | 1,167,124 | -0.03(-0.61%) |
Dec 22, 2004 | 5.649 | 5.727 | 5.638 | 5.723 | 653,589 | +0.04(+0.65%) |
Dec 21, 2004 | 5.552 | 5.686 | 5.552 | 5.686 | 1,345,111 | +0.13(+2.26%) |
Dec 20, 2004 | 5.583 | 5.604 | 5.536 | 5.560 | 632,192 | -0.04(-0.77%) |
Dec 17, 2004 | 5.532 | 5.632 | 5.515 | 5.604 | 1,409,789 | +0.07(+1.30%) |
Dec 16, 2004 | 5.604 | 5.636 | 5.527 | 5.532 | 1,065,001 | -0.10(-1.82%) |
Dec 15, 2004 | 5.591 | 5.634 | 5.554 | 5.634 | 770,302 | +0.02(+0.40%) |
Dec 14, 2004 | 5.552 | 5.612 | 5.540 | 5.612 | 875,343 | +0.02(+0.40%) |
Dec 13, 2004 | 5.622 | 5.624 | 5.525 | 5.589 | 951,692 | -0.03(-0.51%) |
Dec 10, 2004 | 5.564 | 5.618 | 5.544 | 5.618 | 965,795 | +0.01(+0.22%) |
Dec 09, 2004 | 5.593 | 5.634 | 5.532 | 5.606 | 1,105,364 | +0.01(+0.22%) |
Dec 08, 2004 | 5.511 | 5.595 | 5.511 | 5.593 | 763,007 | +0.06(+1.12%) |
Dec 07, 2004 | 5.614 | 5.620 | 5.532 | 5.532 | 1,393,741 | -0.10(-1.72%) |
Dec 06, 2004 | 5.622 | 5.641 | 5.497 | 5.628 | 1,785,214 | +0.00(+0.07%) |
Dec 03, 2004 | 5.532 | 5.624 | 5.495 | 5.624 | 1,700,597 | +0.12(+2.24%) |
Dec 02, 2004 | 5.501 | 5.538 | 5.455 | 5.501 | 1,303,775 | -0.04(-0.71%) |
Dec 01, 2004 | 5.480 | 5.550 | 5.425 | 5.540 | 3,679,846 | +0.22(+4.14%) |
Nov 30, 2004 | 5.435 | 5.435 | 5.299 | 5.320 | 2,527,797 | -0.09(-1.63%) |
Nov 29, 2004 | 5.455 | 5.480 | 5.369 | 5.408 | 2,094,988 | -0.05(-0.83%) |
Nov 26, 2004 | 5.490 | 5.513 | 5.449 | 5.453 | 394,877 | -0.04(-0.67%) |
Nov 24, 2004 | 5.379 | 5.501 | 5.379 | 5.490 | 1,124,816 | +0.03(+0.64%) |
Nov 23, 2004 | 5.353 | 5.455 | 5.320 | 5.455 | 1,636,892 | +0.10(+1.92%) |
Nov 22, 2004 | 5.320 | 5.408 | 5.283 | 5.353 | 1,783,269 | +0.03(+0.50%) |
Nov 19, 2004 | 5.338 | 5.338 | 5.274 | 5.326 | 1,129,193 | -0.01(-0.23%) |
Nov 18, 2004 | 5.408 | 5.443 | 5.268 | 5.338 | 1,739,015 | -0.03(-0.65%) |
Nov 17, 2004 | 5.521 | 5.550 | 5.328 | 5.373 | 1,810,988 | -0.12(-2.24%) |
Nov 16, 2004 | 5.490 | 5.546 | 5.435 | 5.497 | 1,141,350 | +0.00(+0.08%) |
Nov 15, 2004 | 5.460 | 5.534 | 5.388 | 5.492 | 1,291,131 | +0.03(+0.60%) |
Nov 12, 2004 | 5.332 | 5.460 | 5.281 | 5.460 | 816,014 | +0.14(+2.59%) |
Nov 11, 2004 | 5.291 | 5.322 | 5.225 | 5.322 | 742,096 | +0.06(+1.17%) |
Nov 10, 2004 | 5.196 | 5.272 | 5.172 | 5.260 | 784,891 | +0.05(+0.91%) |
Nov 09, 2004 | 5.182 | 5.217 | 5.153 | 5.213 | 854,432 | +0.02(+0.40%) |
Nov 08, 2004 | 5.141 | 5.192 | 5.137 | 5.192 | 1,397,145 | +0.05(+0.88%) |
Nov 05, 2004 | 5.293 | 5.293 | 5.139 | 5.147 | 2,330,358 | -0.15(-2.80%) |
Nov 04, 2004 | 5.186 | 5.299 | 5.186 | 5.295 | 1,140,864 | -0.01(-0.23%) |
Nov 03, 2004 | 5.295 | 5.307 | 5.242 | 5.307 | 1,754,090 | +0.08(+1.53%) |
Nov 02, 2004 | 5.264 | 5.274 | 5.209 | 5.227 | 1,742,419 | -0.04(-0.70%) |
Nov 01, 2004 | 5.104 | 5.264 | 5.094 | 5.264 | 2,417,893 | +0.16(+3.18%) |
Oct 29, 2004 | 5.217 | 5.250 | 5.102 | 5.102 | 2,151,886 | -0.11(-2.05%) |
Oct 28, 2004 | 5.233 | 5.233 | 5.184 | 5.209 | 941,480 | -0.02(-0.47%) |
Oct 27, 2004 | 5.161 | 5.233 | 5.161 | 5.233 | 2,039,550 | +0.08(+1.60%) |
Oct 26, 2004 | 5.157 | 5.172 | 5.114 | 5.151 | 2,267,139 | +0.01(+0.28%) |
Oct 25, 2004 | 5.174 | 5.205 | 5.133 | 5.137 | 2,084,289 | -0.03(-0.52%) |
Oct 22, 2004 | 5.213 | 5.279 | 5.147 | 5.163 | 1,679,686 | -0.06(-1.18%) |
Oct 21, 2004 | 5.312 | 5.312 | 5.217 | 5.225 | 2,727,667 | -0.09(-1.63%) |
Oct 20, 2004 | 5.293 | 5.371 | 5.237 | 5.312 | 1,171,501 | -0.03(-0.62%) |
Oct 19, 2004 | 5.460 | 5.511 | 5.344 | 5.344 | 1,844,543 | -0.08(-1.44%) |
Oct 18, 2004 | 5.344 | 5.439 | 5.322 | 5.423 | 1,151,076 | +0.08(+1.54%) |
Oct 15, 2004 | 5.279 | 5.363 | 5.279 | 5.340 | 759,117 | +0.06(+1.17%) |
Oct 14, 2004 | 5.233 | 5.289 | 5.205 | 5.279 | 706,110 | +0.06(+1.10%) |
Oct 13, 2004 | 5.305 | 5.326 | 5.221 | 5.221 | 1,370,398 | -0.05(-0.86%) |
Oct 12, 2004 | 5.141 | 5.266 | 5.141 | 5.266 | 1,718,590 | +0.08(+1.47%) |
Oct 11, 2004 | 5.254 | 5.260 | 5.174 | 5.190 | 876,802 | -0.06(-1.10%) |
Oct 08, 2004 | 5.186 | 5.262 | 5.186 | 5.248 | 1,122,871 | +0.07(+1.43%) |
Oct 07, 2004 | 5.244 | 5.268 | 5.174 | 5.174 | 1,142,809 | -0.11(-2.14%) |
Oct 06, 2004 | 5.246 | 5.287 | 5.244 | 5.287 | 871,453 | +0.05(+0.98%) |
Oct 05, 2004 | 5.161 | 5.254 | 5.155 | 5.235 | 884,583 | -0.01(-0.12%) |
Oct 04, 2004 | 5.240 | 5.250 | 5.209 | 5.242 | 927,864 | +0.02(+0.43%) |
Oct 01, 2004 | 5.057 | 5.223 | 5.057 | 5.219 | 1,200,193 | +0.16(+3.13%) |
Sep 30, 2004 | 5.026 | 5.120 | 5.017 | 5.061 | 1,333,926 | +0.03(+0.70%) |
Sep 29, 2004 | 5.050 | 5.069 | 5.007 | 5.026 | 539,795 | -0.02(-0.49%) |
Sep 28, 2004 | 4.991 | 5.050 | 4.966 | 5.050 | 620,521 | +0.09(+1.74%) |
Sep 27, 2004 | 4.999 | 5.003 | 4.952 | 4.964 | 562,165 | -0.03(-0.62%) |
Sep 24, 2004 | 5.017 | 5.050 | 4.991 | 4.995 | 516,938 | -0.00(-0.04%) |
Sep 23, 2004 | 5.020 | 5.052 | 4.956 | 4.997 | 579,185 | -0.02(-0.45%) |
Sep 22, 2004 | 5.050 | 5.063 | 5.005 | 5.020 | 1,188,521 | -0.03(-0.61%) |
Sep 21, 2004 | 4.991 | 5.063 | 4.991 | 5.050 | 1,320,309 | +0.11(+2.25%) |
Sep 20, 2004 | 5.028 | 5.042 | 4.927 | 4.939 | 1,683,577 | -0.09(-1.76%) |
Sep 17, 2004 | 5.161 | 5.161 | 5.022 | 5.028 | 1,168,583 | -0.05(-1.01%) |
Sep 16, 2004 | 4.993 | 5.081 | 4.966 | 5.079 | 685,685 | +0.12(+2.40%) |
Sep 15, 2004 | 4.923 | 4.980 | 4.908 | 4.960 | 1,472,522 | +0.04(+0.79%) |
Sep 14, 2004 | 5.001 | 5.001 | 4.921 | 4.921 | 1,115,090 | -0.08(-1.60%) |
Sep 13, 2004 | 5.059 | 5.069 | 5.001 | 5.001 | 735,288 | -0.07(-1.30%) |
Sep 10, 2004 | 5.038 | 5.067 | 4.964 | 5.067 | 603,500 | +0.03(+0.69%) |
Sep 09, 2004 | 5.096 | 5.096 | 5.017 | 5.032 | 1,366,508 | -0.06(-1.25%) |
Sep 08, 2004 | 5.176 | 5.176 | 5.094 | 5.096 | 706,596 | -0.06(-1.20%) |
Sep 07, 2004 | 5.100 | 5.157 | 5.085 | 5.157 | 708,055 | +0.06(+1.13%) |
Sep 03, 2004 | 5.079 | 5.100 | 5.042 | 5.100 | 755,713 | +0.06(+1.22%) |
Sep 02, 2004 | 5.017 | 5.040 | 5.007 | 5.038 | 929,322 | +0.02(+0.41%) |
Sep 01, 2004 | 5.089 | 5.116 | 4.993 | 5.017 | 1,077,645 | -0.04(-0.81%) |
Aug 31, 2004 | 5.059 | 5.069 | 5.026 | 5.059 | 770,302 | +0.03(+0.61%) |
Aug 30, 2004 | 5.011 | 5.042 | 4.999 | 5.028 | 746,959 | +0.01(+0.29%) |
Aug 27, 2004 | 4.997 | 5.017 | 4.980 | 5.013 | 568,486 | +0.02(+0.33%) |
Aug 26, 2004 | 4.993 | 5.007 | 4.958 | 4.997 | 813,583 | +0.00(+0.08%) |
Aug 25, 2004 | 4.976 | 5.017 | 4.954 | 4.993 | 1,158,371 | -0.02(-0.37%) |
Aug 24, 2004 | 4.976 | 5.011 | 4.929 | 5.011 | 1,235,693 | +0.12(+2.52%) |
Aug 23, 2004 | 4.919 | 4.931 | 4.859 | 4.888 | 677,904 | -0.04(-0.88%) |
Aug 20, 2004 | 4.812 | 4.931 | 4.803 | 4.931 | 969,199 | +0.16(+3.36%) |
Aug 19, 2004 | 4.894 | 4.894 | 4.762 | 4.771 | 724,103 | -0.11(-2.32%) |
Aug 18, 2004 | 4.843 | 4.892 | 4.816 | 4.884 | 853,946 | +0.04(+0.85%) |
Aug 17, 2004 | 4.828 | 4.878 | 4.787 | 4.843 | 824,768 | +0.05(+1.07%) |
Aug 16, 2004 | 4.709 | 4.802 | 4.709 | 4.791 | 934,185 | +0.12(+2.46%) |
Aug 13, 2004 | 4.703 | 4.707 | 4.658 | 4.676 | 1,288,213 | +0.01(+0.31%) |
Aug 12, 2004 | 4.688 | 4.699 | 4.651 | 4.662 | 858,809 | -0.05(-1.00%) |
Aug 11, 2004 | 4.748 | 4.748 | 4.697 | 4.709 | 1,427,782 | -0.04(-0.87%) |
Aug 10, 2004 | 4.756 | 4.791 | 4.744 | 4.750 | 854,918 | -0.00(-0.09%) |
Aug 09, 2004 | 4.730 | 4.767 | 4.709 | 4.754 | 803,857 | +0.02(+0.48%) |
Aug 06, 2004 | 4.709 | 4.799 | 4.697 | 4.732 | 1,392,282 | +0.00(+0.00%) |
Aug 05, 2004 | 4.771 | 4.791 | 4.699 | 4.732 | 1,926,728 | -0.14(-2.91%) |
Aug 04, 2004 | 4.884 | 4.906 | 4.822 | 4.874 | 2,217,536 | -0.01(-0.21%) |
Aug 03, 2004 | 4.904 | 4.931 | 4.853 | 4.884 | 2,195,653 | +0.01(+0.25%) |