Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.452 | 4.500 | 4.440 | 4.443 | 1,143,702 | -0.00(-0.02%) |
Apr 28, 2005 | 4.484 | 4.484 | 4.410 | 4.444 | 791,658 | -0.02(-0.55%) |
Apr 27, 2005 | 4.494 | 4.500 | 4.394 | 4.469 | 1,769,112 | -0.06(-1.35%) |
Apr 26, 2005 | 4.500 | 4.561 | 4.486 | 4.530 | 397,476 | +0.03(+0.67%) |
Apr 25, 2005 | 4.496 | 4.516 | 4.493 | 4.500 | 408,555 | +0.00(+0.10%) |
Apr 22, 2005 | 4.488 | 4.512 | 4.466 | 4.496 | 412,092 | +0.03(+0.62%) |
Apr 21, 2005 | 4.479 | 4.492 | 4.454 | 4.468 | 664,587 | +0.02(+0.40%) |
Apr 20, 2005 | 4.453 | 4.468 | 4.439 | 4.450 | 779,886 | +0.01(+0.20%) |
Apr 19, 2005 | 4.450 | 4.478 | 4.441 | 4.441 | 443,403 | -0.01(-0.20%) |
Apr 18, 2005 | 4.478 | 4.501 | 4.440 | 4.450 | 680,607 | -0.03(-0.65%) |
Apr 15, 2005 | 4.517 | 4.531 | 4.476 | 4.479 | 1,095,372 | -0.03(-0.60%) |
Apr 14, 2005 | 4.583 | 4.583 | 4.493 | 4.506 | 708,921 | -0.08(-1.69%) |
Apr 13, 2005 | 4.568 | 4.604 | 4.536 | 4.583 | 1,050,048 | +0.01(+0.32%) |
Apr 12, 2005 | 4.524 | 4.569 | 4.524 | 4.569 | 726,840 | +0.06(+1.23%) |
Apr 11, 2005 | 4.561 | 4.561 | 4.497 | 4.513 | 1,205,721 | -0.04(-0.83%) |
Apr 08, 2005 | 4.583 | 4.589 | 4.539 | 4.551 | 696,258 | -0.03(-0.58%) |
Apr 07, 2005 | 4.549 | 4.578 | 4.522 | 4.578 | 2,245,068 | +0.05(+1.01%) |
Apr 06, 2005 | 4.499 | 4.541 | 4.486 | 4.532 | 1,258,128 | +0.04(+0.82%) |
Apr 05, 2005 | 4.492 | 4.496 | 4.473 | 4.496 | 650,628 | +0.02(+0.37%) |
Apr 04, 2005 | 4.473 | 4.487 | 4.448 | 4.479 | 884,871 | +0.02(+0.52%) |
Apr 01, 2005 | 4.456 | 4.489 | 4.434 | 4.456 | 1,817,901 | +0.01(+0.15%) |
Mar 31, 2005 | 4.482 | 4.482 | 4.442 | 4.449 | 783,144 | -0.02(-0.37%) |
Mar 30, 2005 | 4.444 | 4.473 | 4.439 | 4.466 | 598,032 | +0.00(+0.10%) |
Mar 29, 2005 | 4.407 | 4.473 | 4.400 | 4.461 | 993,051 | +0.07(+1.54%) |
Mar 28, 2005 | 4.423 | 4.423 | 4.313 | 4.393 | 956,862 | -0.01(-0.30%) |
Mar 24, 2005 | 4.446 | 4.456 | 4.393 | 4.407 | 555,750 | -0.00(-0.03%) |
Mar 23, 2005 | 4.390 | 4.454 | 4.390 | 4.408 | 439,857 | +0.01(+0.23%) |
Mar 22, 2005 | 4.444 | 4.468 | 4.390 | 4.398 | 1,000,872 | -0.04(-0.95%) |
Mar 21, 2005 | 4.429 | 4.462 | 4.429 | 4.440 | 348,471 | +0.00(+0.03%) |
Mar 18, 2005 | 4.509 | 4.519 | 4.431 | 4.439 | 590,112 | -0.08(-1.70%) |
Mar 17, 2005 | 4.528 | 4.540 | 4.514 | 4.516 | 920,124 | +0.00(+0.02%) |
Mar 16, 2005 | 4.561 | 4.561 | 4.506 | 4.514 | 886,473 | -0.04(-0.90%) |
Mar 15, 2005 | 4.548 | 4.561 | 4.548 | 4.556 | 914,364 | +0.02(+0.37%) |
Mar 14, 2005 | 4.533 | 4.550 | 4.527 | 4.539 | 806,382 | -0.01(-0.22%) |
Mar 11, 2005 | 4.606 | 4.606 | 4.540 | 4.549 | 316,620 | -0.05(-0.99%) |
Mar 10, 2005 | 4.584 | 4.606 | 4.579 | 4.594 | 911,079 | -0.01(-0.24%) |
Mar 09, 2005 | 4.643 | 4.653 | 4.604 | 4.606 | 528,102 | -0.02(-0.53%) |
Mar 08, 2005 | 4.662 | 4.689 | 4.624 | 4.630 | 294,435 | -0.03(-0.69%) |
Mar 07, 2005 | 4.639 | 4.684 | 4.632 | 4.662 | 892,035 | +0.03(+0.60%) |
Mar 04, 2005 | 4.567 | 4.634 | 4.540 | 4.634 | 1,169,892 | +0.09(+2.01%) |
Mar 03, 2005 | 4.594 | 4.594 | 4.529 | 4.543 | 581,472 | -0.06(-1.30%) |
Mar 02, 2005 | 4.572 | 4.608 | 4.556 | 4.603 | 859,293 | +0.02(+0.36%) |
Mar 01, 2005 | 4.593 | 4.638 | 4.573 | 4.587 | 673,452 | -0.02(-0.48%) |
Feb 28, 2005 | 4.566 | 4.609 | 4.513 | 4.609 | 1,111,527 | +0.04(+0.97%) |
Feb 25, 2005 | 4.528 | 4.564 | 4.477 | 4.564 | 468,720 | +0.05(+1.06%) |
Feb 24, 2005 | 4.474 | 4.524 | 4.458 | 4.517 | 719,568 | +0.03(+0.69%) |
Feb 23, 2005 | 4.469 | 4.501 | 4.450 | 4.486 | 517,104 | +0.04(+0.80%) |
Feb 22, 2005 | 4.613 | 4.613 | 4.443 | 4.450 | 1,013,823 | -0.15(-3.24%) |
Feb 18, 2005 | 4.539 | 4.613 | 4.532 | 4.599 | 895,680 | +0.06(+1.27%) |
Feb 17, 2005 | 4.612 | 4.626 | 4.532 | 4.541 | 977,382 | -0.06(-1.38%) |
Feb 16, 2005 | 4.544 | 4.621 | 4.458 | 4.604 | 2,224,377 | +0.01(+0.12%) |
Feb 15, 2005 | 4.570 | 4.619 | 4.541 | 4.599 | 1,409,085 | +0.05(+1.15%) |
Feb 14, 2005 | 4.506 | 4.556 | 4.461 | 4.547 | 1,457,667 | +0.06(+1.31%) |
Feb 11, 2005 | 4.453 | 4.510 | 4.450 | 4.488 | 586,278 | +0.03(+0.70%) |
Feb 10, 2005 | 4.406 | 4.460 | 4.398 | 4.457 | 501,696 | +0.04(+0.85%) |
Feb 09, 2005 | 4.392 | 4.428 | 4.363 | 4.419 | 696,033 | +0.02(+0.43%) |
Feb 08, 2005 | 4.422 | 4.422 | 4.366 | 4.400 | 992,277 | -0.00(-0.08%) |
Feb 07, 2005 | 4.333 | 4.421 | 4.332 | 4.403 | 1,194,993 | +0.07(+1.62%) |
Feb 04, 2005 | 4.259 | 4.350 | 4.240 | 4.333 | 1,057,122 | +0.10(+2.28%) |
Feb 03, 2005 | 4.139 | 4.247 | 4.129 | 4.237 | 1,663,110 | +0.10(+2.36%) |
Feb 02, 2005 | 4.100 | 4.143 | 4.088 | 4.139 | 469,863 | +0.03(+0.81%) |
Feb 01, 2005 | 4.099 | 4.120 | 4.091 | 4.106 | 780,381 | +0.02(+0.60%) |
Jan 31, 2005 | 4.110 | 4.114 | 4.072 | 4.081 | 559,728 | +0.00(+0.05%) |
Jan 28, 2005 | 4.100 | 4.104 | 4.062 | 4.079 | 929,709 | -0.02(-0.49%) |
Jan 27, 2005 | 4.103 | 4.139 | 4.093 | 4.099 | 728,703 | -0.02(-0.49%) |
Jan 26, 2005 | 4.138 | 4.143 | 4.111 | 4.119 | 821,988 | -0.02(-0.43%) |
Jan 25, 2005 | 4.144 | 4.170 | 4.130 | 4.137 | 711,864 | -0.02(-0.43%) |
Jan 24, 2005 | 4.160 | 4.181 | 4.146 | 4.154 | 568,440 | -0.02(-0.40%) |
Jan 21, 2005 | 4.178 | 4.194 | 4.161 | 4.171 | 540,639 | +0.00(+0.11%) |
Jan 20, 2005 | 4.210 | 4.210 | 4.167 | 4.167 | 1,069,992 | -0.05(-1.29%) |
Jan 19, 2005 | 4.208 | 4.249 | 4.208 | 4.221 | 747,045 | +0.01(+0.32%) |
Jan 18, 2005 | 4.167 | 4.267 | 4.134 | 4.208 | 948,690 | +0.07(+1.64%) |
Jan 14, 2005 | 4.159 | 4.163 | 4.116 | 4.140 | 976,590 | -0.02(-0.56%) |
Jan 13, 2005 | 4.168 | 4.202 | 4.151 | 4.163 | 486,864 | -0.01(-0.35%) |
Jan 12, 2005 | 4.178 | 4.211 | 4.162 | 4.178 | 675,666 | -0.01(-0.14%) |
Jan 11, 2005 | 4.208 | 4.219 | 4.174 | 4.184 | 641,934 | -0.03(-0.68%) |
Jan 10, 2005 | 4.220 | 4.220 | 4.193 | 4.212 | 678,294 | +0.02(+0.50%) |
Jan 07, 2005 | 4.158 | 4.201 | 4.139 | 4.191 | 771,138 | +0.04(+1.04%) |
Jan 06, 2005 | 4.148 | 4.183 | 4.139 | 4.148 | 2,869,794 | -0.01(-0.13%) |
Jan 05, 2005 | 4.170 | 4.170 | 4.144 | 4.153 | 1,951,767 | -0.02(-0.59%) |
Jan 04, 2005 | 4.230 | 4.234 | 4.177 | 4.178 | 1,253,277 | -0.06(-1.31%) |
Jan 03, 2005 | 4.278 | 4.289 | 4.222 | 4.233 | 1,134,918 | -0.07(-1.55%) |
Dec 31, 2004 | 4.250 | 4.327 | 4.243 | 4.300 | 633,600 | +0.02(+0.55%) |
Dec 30, 2004 | 4.263 | 4.297 | 4.252 | 4.277 | 682,200 | +0.00(+0.08%) |
Dec 29, 2004 | 4.290 | 4.309 | 4.266 | 4.273 | 827,100 | -0.03(-0.75%) |
Dec 28, 2004 | 4.258 | 4.342 | 4.256 | 4.306 | 925,200 | +0.05(+1.15%) |
Dec 27, 2004 | 4.323 | 4.323 | 4.252 | 4.257 | 495,000 | -0.07(-1.62%) |
Dec 23, 2004 | 4.291 | 4.363 | 4.282 | 4.327 | 1,218,600 | +0.03(+0.75%) |
Dec 22, 2004 | 4.333 | 4.339 | 4.290 | 4.294 | 1,625,400 | -0.03(-0.69%) |
Dec 21, 2004 | 4.331 | 4.333 | 4.300 | 4.324 | 1,059,300 | -0.01(-0.18%) |
Dec 20, 2004 | 4.360 | 4.360 | 4.289 | 4.332 | 983,700 | -0.03(-0.64%) |
Dec 17, 2004 | 4.271 | 4.372 | 4.271 | 4.360 | 1,002,600 | +0.08(+1.90%) |
Dec 16, 2004 | 4.323 | 4.333 | 4.267 | 4.279 | 773,100 | -0.04(-1.00%) |
Dec 15, 2004 | 4.284 | 4.322 | 4.284 | 4.322 | 989,100 | +0.03(+0.72%) |
Dec 14, 2004 | 4.327 | 4.327 | 4.286 | 4.291 | 867,600 | -0.03(-0.72%) |
Dec 13, 2004 | 4.277 | 4.341 | 4.256 | 4.322 | 1,650,600 | +0.06(+1.30%) |
Dec 10, 2004 | 4.264 | 4.282 | 4.232 | 4.267 | 1,414,800 | +0.00(+0.00%) |
Dec 09, 2004 | 4.267 | 4.278 | 4.226 | 4.267 | 671,400 | -0.02(-0.36%) |
Dec 08, 2004 | 4.336 | 4.356 | 4.253 | 4.282 | 1,108,800 | -0.06(-1.43%) |
Dec 07, 2004 | 4.389 | 4.389 | 4.323 | 4.344 | 1,705,500 | -0.05(-1.06%) |
Dec 06, 2004 | 4.318 | 4.391 | 4.318 | 4.391 | 1,176,300 | +0.05(+1.20%) |
Dec 03, 2004 | 4.329 | 4.347 | 4.314 | 4.339 | 591,300 | -0.01(-0.33%) |
Dec 02, 2004 | 4.376 | 4.393 | 4.334 | 4.353 | 882,900 | -0.04(-0.81%) |
Dec 01, 2004 | 4.328 | 4.393 | 4.328 | 4.389 | 963,000 | +0.06(+1.41%) |
Nov 30, 2004 | 4.349 | 4.361 | 4.328 | 4.328 | 1,270,800 | -0.03(-0.71%) |
Nov 29, 2004 | 4.339 | 4.361 | 4.333 | 4.359 | 1,081,800 | -0.00(-0.05%) |
Nov 26, 2004 | 4.356 | 4.361 | 4.334 | 4.361 | 363,600 | +0.03(+0.62%) |
Nov 24, 2004 | 4.343 | 4.360 | 4.331 | 4.334 | 620,100 | -0.02(-0.43%) |
Nov 23, 2004 | 4.317 | 4.361 | 4.311 | 4.353 | 3,786,300 | +0.03(+0.59%) |
Nov 22, 2004 | 4.306 | 4.333 | 4.262 | 4.328 | 2,856,600 | +0.02(+0.52%) |
Nov 19, 2004 | 4.262 | 4.311 | 4.262 | 4.306 | 1,043,100 | +0.03(+0.78%) |
Nov 18, 2004 | 4.289 | 4.289 | 4.250 | 4.272 | 947,700 | +0.00(+0.00%) |
Nov 17, 2004 | 4.221 | 4.284 | 4.221 | 4.272 | 746,100 | +0.04(+0.87%) |
Nov 16, 2004 | 4.241 | 4.264 | 4.226 | 4.236 | 912,600 | -0.03(-0.65%) |
Nov 15, 2004 | 4.257 | 4.283 | 4.242 | 4.263 | 617,400 | -0.00(-0.03%) |
Nov 12, 2004 | 4.268 | 4.283 | 4.224 | 4.264 | 1,010,700 | -0.02(-0.49%) |
Nov 11, 2004 | 4.318 | 4.356 | 4.262 | 4.286 | 697,500 | -0.04(-0.98%) |
Nov 10, 2004 | 4.290 | 4.328 | 4.157 | 4.328 | 1,725,300 | +0.05(+1.22%) |
Nov 09, 2004 | 4.304 | 4.322 | 4.250 | 4.276 | 841,500 | -0.00(-0.08%) |
Nov 08, 2004 | 4.250 | 4.309 | 4.250 | 4.279 | 722,700 | +0.02(+0.39%) |
Nov 05, 2004 | 4.238 | 4.289 | 4.196 | 4.262 | 687,600 | +0.01(+0.16%) |
Nov 04, 2004 | 4.250 | 4.266 | 4.228 | 4.256 | 882,000 | +0.01(+0.16%) |
Nov 03, 2004 | 4.142 | 4.259 | 4.132 | 4.249 | 2,144,700 | +0.12(+2.80%) |
Nov 02, 2004 | 4.165 | 4.167 | 4.112 | 4.133 | 1,773,000 | -0.02(-0.56%) |
Nov 01, 2004 | 4.177 | 4.199 | 4.128 | 4.157 | 3,024,000 | -0.02(-0.43%) |
Oct 29, 2004 | 4.186 | 4.194 | 4.154 | 4.174 | 2,249,100 | -0.01(-0.21%) |
Oct 28, 2004 | 4.122 | 4.183 | 4.098 | 4.183 | 821,700 | +0.07(+1.62%) |
Oct 27, 2004 | 4.002 | 4.120 | 4.002 | 4.117 | 1,672,200 | +0.12(+2.95%) |
Oct 26, 2004 | 3.902 | 4.001 | 3.891 | 3.999 | 4,102,200 | +0.10(+2.68%) |
Oct 25, 2004 | 3.994 | 3.994 | 3.893 | 3.894 | 1,792,800 | -0.10(-2.50%) |
Oct 22, 2004 | 4.010 | 4.028 | 3.956 | 3.994 | 924,300 | -0.03(-0.64%) |
Oct 21, 2004 | 3.984 | 4.028 | 3.954 | 4.020 | 876,600 | +0.04(+1.09%) |
Oct 20, 2004 | 3.972 | 3.989 | 3.940 | 3.977 | 1,665,000 | +0.01(+0.31%) |
Oct 19, 2004 | 4.046 | 4.057 | 3.939 | 3.964 | 2,212,200 | -0.09(-2.11%) |
Oct 18, 2004 | 4.053 | 4.096 | 4.017 | 4.050 | 2,448,900 | +0.00(+0.00%) |
Oct 15, 2004 | 4.000 | 4.083 | 3.966 | 4.050 | 2,957,400 | +0.04(+1.03%) |
Oct 14, 2004 | 4.167 | 4.187 | 4.001 | 4.009 | 2,243,700 | -0.17(-3.97%) |
Oct 13, 2004 | 4.182 | 4.239 | 4.167 | 4.174 | 351,000 | -0.01(-0.34%) |
Oct 12, 2004 | 4.229 | 4.243 | 4.182 | 4.189 | 517,500 | -0.04(-0.92%) |
Oct 11, 2004 | 4.293 | 4.293 | 4.207 | 4.228 | 470,700 | -0.05(-1.25%) |
Oct 08, 2004 | 4.252 | 4.347 | 4.214 | 4.281 | 1,829,700 | +0.06(+1.50%) |
Oct 07, 2004 | 4.194 | 4.247 | 4.168 | 4.218 | 1,035,000 | +0.03(+0.82%) |
Oct 06, 2004 | 4.172 | 4.184 | 4.154 | 4.183 | 1,488,600 | +0.02(+0.56%) |
Oct 05, 2004 | 4.229 | 4.229 | 4.144 | 4.160 | 1,136,700 | -0.07(-1.58%) |
Oct 04, 2004 | 4.309 | 4.309 | 4.213 | 4.227 | 1,515,600 | -0.06(-1.32%) |
Oct 01, 2004 | 4.321 | 4.344 | 4.268 | 4.283 | 1,345,500 | -0.04(-1.00%) |
Sep 30, 2004 | 4.184 | 4.339 | 4.183 | 4.327 | 1,606,500 | +0.16(+3.84%) |
Sep 29, 2004 | 4.192 | 4.202 | 4.161 | 4.167 | 5,206,500 | -0.02(-0.58%) |
Sep 28, 2004 | 4.180 | 4.219 | 4.180 | 4.191 | 545,400 | +0.01(+0.16%) |
Sep 27, 2004 | 4.254 | 4.254 | 4.180 | 4.184 | 933,300 | -0.07(-1.65%) |
Sep 24, 2004 | 4.283 | 4.287 | 4.243 | 4.254 | 1,135,800 | -0.03(-0.60%) |
Sep 23, 2004 | 4.358 | 4.358 | 4.266 | 4.280 | 1,541,700 | -0.05(-1.21%) |
Sep 22, 2004 | 4.406 | 4.406 | 4.322 | 4.332 | 1,629,900 | -0.08(-1.89%) |
Sep 21, 2004 | 4.424 | 4.434 | 4.387 | 4.416 | 1,378,800 | +0.00(+0.10%) |
Sep 20, 2004 | 4.439 | 4.452 | 4.398 | 4.411 | 1,253,700 | -0.03(-0.73%) |
Sep 17, 2004 | 4.429 | 4.459 | 4.428 | 4.443 | 874,800 | +0.00(+0.10%) |
Sep 16, 2004 | 4.443 | 4.456 | 4.422 | 4.439 | 2,208,600 | -0.00(-0.05%) |
Sep 15, 2004 | 4.411 | 4.457 | 4.408 | 4.441 | 3,537,000 | +0.02(+0.38%) |
Sep 14, 2004 | 4.374 | 4.434 | 4.374 | 4.424 | 2,097,900 | +0.02(+0.48%) |
Sep 13, 2004 | 4.343 | 4.403 | 4.329 | 4.403 | 1,016,100 | +0.08(+1.77%) |
Sep 10, 2004 | 4.248 | 4.342 | 4.248 | 4.327 | 1,006,101 | +0.07(+1.67%) |
Sep 09, 2004 | 4.257 | 4.261 | 4.204 | 4.256 | 1,098,000 | -0.02(-0.39%) |
Sep 08, 2004 | 4.288 | 4.300 | 4.236 | 4.272 | 1,438,200 | -0.01(-0.34%) |
Sep 07, 2004 | 4.282 | 4.312 | 4.269 | 4.287 | 1,484,037 | -0.01(-0.28%) |
Sep 03, 2004 | 4.274 | 4.312 | 4.244 | 4.299 | 1,596,600 | -0.02(-0.36%) |
Sep 02, 2004 | 4.097 | 4.318 | 4.097 | 4.314 | 2,214,000 | +0.19(+4.61%) |
Sep 01, 2004 | 4.068 | 4.124 | 4.059 | 4.124 | 2,124,000 | +0.06(+1.42%) |
Aug 31, 2004 | 4.009 | 4.067 | 4.000 | 4.067 | 1,114,200 | +0.06(+1.55%) |
Aug 30, 2004 | 4.017 | 4.032 | 3.944 | 4.004 | 2,205,900 | -0.01(-0.25%) |
Aug 27, 2004 | 4.039 | 4.040 | 4.014 | 4.014 | 940,500 | -0.02(-0.55%) |
Aug 26, 2004 | 4.067 | 4.103 | 4.028 | 4.037 | 1,561,500 | -0.03(-0.82%) |
Aug 25, 2004 | 4.111 | 4.121 | 4.046 | 4.070 | 1,262,700 | -0.05(-1.16%) |
Aug 24, 2004 | 4.172 | 4.174 | 4.096 | 4.118 | 1,788,300 | -0.06(-1.38%) |
Aug 23, 2004 | 4.169 | 4.201 | 4.167 | 4.176 | 891,900 | -0.01(-0.32%) |
Aug 20, 2004 | 4.194 | 4.194 | 4.170 | 4.189 | 396,900 | +0.01(+0.19%) |
Aug 19, 2004 | 4.190 | 4.199 | 4.176 | 4.181 | 1,608,300 | -0.01(-0.21%) |
Aug 18, 2004 | 4.176 | 4.190 | 4.148 | 4.190 | 957,915 | +0.01(+0.35%) |
Aug 17, 2004 | 4.191 | 4.228 | 4.144 | 4.176 | 932,400 | -0.03(-0.77%) |
Aug 16, 2004 | 4.176 | 4.224 | 4.167 | 4.208 | 949,500 | +0.03(+0.74%) |
Aug 13, 2004 | 4.223 | 4.301 | 4.176 | 4.177 | 743,400 | -0.05(-1.21%) |
Aug 12, 2004 | 4.194 | 4.229 | 4.180 | 4.228 | 945,900 | +0.02(+0.40%) |
Aug 11, 2004 | 4.233 | 4.236 | 4.192 | 4.211 | 516,600 | -0.02(-0.42%) |
Aug 10, 2004 | 4.200 | 4.237 | 4.200 | 4.229 | 1,162,800 | +0.03(+0.69%) |
Aug 09, 2004 | 4.206 | 4.232 | 4.183 | 4.200 | 641,700 | -0.03(-0.76%) |
Aug 06, 2004 | 4.201 | 4.240 | 4.201 | 4.232 | 820,800 | +0.00(+0.05%) |
Aug 05, 2004 | 4.251 | 4.301 | 4.204 | 4.230 | 694,800 | -0.04(-0.96%) |
Aug 04, 2004 | 4.262 | 4.289 | 4.224 | 4.271 | 1,008,000 | -0.01(-0.31%) |
Aug 03, 2004 | 4.278 | 4.306 | 4.239 | 4.284 | 1,386,000 | +0.01(+0.26%) |
Aug 02, 2004 | 4.288 | 4.288 | 4.233 | 4.273 | 864,900 | -0.00(-0.10%) |
Jul 30, 2004 | 4.227 | 4.289 | 4.223 | 4.278 | 7,297,200 | +0.13(+3.05%) |
Jul 29, 2004 | 4.132 | 4.189 | 4.113 | 4.151 | 5,621,400 | +0.02(+0.59%) |
Jul 28, 2004 | 4.111 | 4.147 | 4.083 | 4.127 | 1,160,100 | +0.02(+0.38%) |
Jul 27, 2004 | 4.093 | 4.168 | 4.050 | 4.111 | 1,094,400 | +0.06(+1.43%) |
Jul 26, 2004 | 4.059 | 4.103 | 4.017 | 4.053 | 1,521,000 | -0.01(-0.30%) |
Jul 23, 2004 | 4.083 | 4.113 | 4.040 | 4.066 | 1,323,900 | -0.03(-0.71%) |
Jul 22, 2004 | 4.222 | 4.226 | 4.087 | 4.094 | 1,909,800 | -0.13(-3.00%) |
Jul 21, 2004 | 4.261 | 4.306 | 4.212 | 4.221 | 1,890,000 | -0.03(-0.76%) |
Jul 20, 2004 | 4.460 | 4.482 | 4.236 | 4.253 | 5,214,600 | -0.16(-3.60%) |
Jul 19, 2004 | 4.411 | 4.448 | 4.411 | 4.412 | 518,400 | -0.01(-0.15%) |
Jul 16, 2004 | 4.446 | 4.446 | 4.411 | 4.419 | 1,276,200 | -0.01(-0.33%) |
Jul 15, 2004 | 4.470 | 4.470 | 4.424 | 4.433 | 8,689,500 | -0.07(-1.58%) |
Jul 14, 2004 | 4.490 | 4.551 | 4.439 | 4.504 | 564,300 | +0.02(+0.55%) |
Jul 13, 2004 | 4.501 | 4.534 | 4.473 | 4.480 | 364,500 | -0.03(-0.59%) |
Jul 12, 2004 | 4.446 | 4.533 | 4.436 | 4.507 | 745,200 | +0.03(+0.62%) |
Jul 09, 2004 | 4.440 | 4.489 | 4.416 | 4.479 | 996,300 | +0.04(+0.95%) |
Jul 08, 2004 | 4.417 | 4.443 | 4.411 | 4.437 | 621,000 | +0.01(+0.15%) |
Jul 07, 2004 | 4.451 | 4.508 | 4.407 | 4.430 | 899,100 | -0.01(-0.32%) |
Jul 06, 2004 | 4.391 | 4.471 | 4.381 | 4.444 | 764,100 | +0.05(+1.06%) |
Jul 02, 2004 | 4.442 | 4.453 | 4.398 | 4.398 | 664,200 | -0.05(-1.05%) |
Jul 01, 2004 | 4.437 | 4.470 | 4.410 | 4.444 | 1,517,400 | +0.01(+0.30%) |
Jun 30, 2004 | 4.433 | 4.457 | 4.431 | 4.431 | 1,030,500 | -0.00(-0.08%) |
Jun 29, 2004 | 4.459 | 4.461 | 4.434 | 4.434 | 483,300 | -0.02(-0.47%) |
Jun 28, 2004 | 4.421 | 4.471 | 4.403 | 4.456 | 962,100 | +0.06(+1.34%) |
Jun 25, 2004 | 4.433 | 4.450 | 4.397 | 4.397 | 475,200 | -0.04(-0.83%) |
Jun 24, 2004 | 4.426 | 4.452 | 4.426 | 4.433 | 332,100 | +0.01(+0.13%) |
Jun 23, 2004 | 4.400 | 4.431 | 4.353 | 4.428 | 674,100 | +0.02(+0.38%) |
Jun 22, 2004 | 4.440 | 4.458 | 4.384 | 4.411 | 611,100 | -0.03(-0.73%) |
Jun 21, 2004 | 4.433 | 4.479 | 4.432 | 4.443 | 831,600 | +0.00(+0.07%) |
Jun 18, 2004 | 4.373 | 4.452 | 4.368 | 4.440 | 1,089,000 | +0.07(+1.63%) |
Jun 17, 2004 | 4.411 | 4.417 | 4.366 | 4.369 | 485,100 | -0.04(-0.93%) |
Jun 16, 2004 | 4.391 | 4.417 | 4.382 | 4.410 | 583,200 | +0.02(+0.48%) |
Jun 15, 2004 | 4.359 | 4.409 | 4.359 | 4.389 | 752,400 | +0.03(+0.64%) |
Jun 14, 2004 | 4.378 | 4.398 | 4.320 | 4.361 | 483,300 | -0.02(-0.53%) |
Jun 10, 2004 | 4.392 | 4.420 | 4.380 | 4.384 | 853,200 | -0.00(-0.10%) |
Jun 09, 2004 | 4.387 | 4.433 | 4.374 | 4.389 | 1,447,200 | +0.00(+0.00%) |
Jun 08, 2004 | 4.436 | 4.443 | 4.363 | 4.389 | 667,800 | -0.05(-1.10%) |
Jun 07, 2004 | 4.331 | 4.439 | 4.331 | 4.438 | 1,076,400 | +0.10(+2.38%) |
Jun 04, 2004 | 4.368 | 4.388 | 4.333 | 4.334 | 387,000 | -0.03(-0.79%) |
Jun 03, 2004 | 4.263 | 4.388 | 4.248 | 4.369 | 2,103,300 | +0.10(+2.26%) |
Jun 02, 2004 | 4.241 | 4.300 | 4.241 | 4.272 | 505,800 | +0.04(+0.92%) |
Jun 01, 2004 | 4.298 | 4.298 | 4.197 | 4.233 | 639,900 | -0.04(-0.94%) |
May 28, 2004 | 4.277 | 4.301 | 4.254 | 4.273 | 571,500 | -0.02(-0.44%) |
May 27, 2004 | 4.257 | 4.306 | 4.194 | 4.292 | 1,366,200 | +0.01(+0.29%) |
May 26, 2004 | 4.226 | 4.300 | 4.222 | 4.280 | 976,500 | +0.06(+1.50%) |
May 25, 2004 | 4.122 | 4.218 | 4.106 | 4.217 | 840,600 | +0.10(+2.43%) |
May 24, 2004 | 4.173 | 4.173 | 4.117 | 4.117 | 771,300 | -0.04(-1.07%) |
May 21, 2004 | 4.171 | 4.190 | 4.147 | 4.161 | 1,021,500 | +0.00(+0.11%) |
May 20, 2004 | 4.262 | 4.262 | 4.149 | 4.157 | 1,012,500 | -0.10(-2.40%) |
May 19, 2004 | 4.196 | 4.314 | 4.196 | 4.259 | 1,225,800 | +0.04(+0.95%) |
May 18, 2004 | 4.170 | 4.233 | 4.168 | 4.219 | 585,000 | +0.04(+0.98%) |
May 17, 2004 | 4.171 | 4.222 | 4.068 | 4.178 | 1,343,700 | +0.03(+0.62%) |
May 14, 2004 | 4.181 | 4.200 | 4.152 | 4.152 | 996,300 | -0.02(-0.40%) |
May 13, 2004 | 4.198 | 4.200 | 4.150 | 4.169 | 666,000 | -0.02(-0.56%) |
May 12, 2004 | 4.184 | 4.212 | 4.140 | 4.192 | 1,290,600 | -0.01(-0.13%) |
May 11, 2004 | 4.210 | 4.260 | 4.186 | 4.198 | 997,200 | -0.00(-0.11%) |
May 10, 2004 | 4.224 | 4.239 | 4.167 | 4.202 | 1,021,500 | -0.05(-1.25%) |
May 07, 2004 | 4.372 | 4.372 | 4.158 | 4.256 | 1,476,900 | -0.11(-2.54%) |
May 06, 2004 | 4.300 | 4.386 | 4.223 | 4.367 | 1,515,600 | +0.06(+1.34%) |
May 05, 2004 | 4.400 | 4.451 | 4.281 | 4.309 | 2,516,400 | -0.10(-2.32%) |
May 04, 2004 | 4.399 | 4.452 | 4.373 | 4.411 | 891,900 | +0.00(+0.08%) |