Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.34 | 11.91 | 11.13 | 11.73 | 1,346,820 | +0.46(+4.08%) |
Jan 28, 2005 | 11.44 | 11.44 | 11.18 | 11.27 | 633,337 | -0.06(-0.52%) |
Jan 27, 2005 | 11.10 | 11.38 | 10.95 | 11.33 | 870,120 | +0.30(+2.76%) |
Jan 26, 2005 | 10.96 | 11.06 | 10.67 | 11.03 | 1,117,607 | +0.23(+2.13%) |
Jan 25, 2005 | 10.77 | 10.97 | 10.69 | 10.80 | 1,093,850 | +0.33(+3.17%) |
Jan 24, 2005 | 10.53 | 10.72 | 10.44 | 10.47 | 913,978 | +0.01(+0.06%) |
Jan 21, 2005 | 10.73 | 10.82 | 10.38 | 10.46 | 1,873,382 | -0.01(-0.06%) |
Jan 20, 2005 | 10.26 | 10.56 | 10.24 | 10.47 | 1,964,232 | +0.21(+2.00%) |
Jan 19, 2005 | 10.29 | 10.33 | 10.16 | 10.26 | 568,593 | -0.08(-0.78%) |
Jan 18, 2005 | 10.44 | 10.44 | 10.16 | 10.34 | 723,925 | -0.10(-0.92%) |
Jan 14, 2005 | 10.26 | 10.54 | 10.15 | 10.44 | 624,983 | +0.31(+3.04%) |
Jan 13, 2005 | 10.01 | 10.29 | 9.864 | 10.13 | 740,633 | +0.07(+0.70%) |
Jan 12, 2005 | 9.873 | 10.09 | 9.509 | 10.06 | 1,046,076 | +0.22(+2.28%) |
Jan 11, 2005 | 10.31 | 10.31 | 9.808 | 9.835 | 993,341 | -0.47(-4.59%) |
Jan 10, 2005 | 10.34 | 10.53 | 10.25 | 10.31 | 442,239 | +0.04(+0.41%) |
Jan 07, 2005 | 10.37 | 10.49 | 10.11 | 10.27 | 562,850 | -0.11(-1.03%) |
Jan 06, 2005 | 10.24 | 10.57 | 10.24 | 10.37 | 741,938 | +0.22(+2.17%) |
Jan 05, 2005 | 10.42 | 10.54 | 10.12 | 10.15 | 475,916 | -0.21(-2.01%) |
Jan 04, 2005 | 10.66 | 10.82 | 10.31 | 10.36 | 684,244 | -0.30(-2.84%) |
Jan 03, 2005 | 11.40 | 11.40 | 10.64 | 10.66 | 696,775 | -0.53(-4.76%) |
Dec 31, 2004 | 10.79 | 11.40 | 10.78 | 11.20 | 570,943 | +0.40(+3.75%) |
Dec 30, 2004 | 11.20 | 11.24 | 10.65 | 10.79 | 848,191 | -0.70(-6.07%) |
Dec 29, 2004 | 11.50 | 11.54 | 11.40 | 11.49 | 372,013 | -0.03(-0.27%) |
Dec 28, 2004 | 11.20 | 11.58 | 11.20 | 11.52 | 336,770 | +0.30(+2.64%) |
Dec 27, 2004 | 11.37 | 11.42 | 11.14 | 11.22 | 356,872 | -0.08(-0.68%) |
Dec 23, 2004 | 11.41 | 11.46 | 11.30 | 11.30 | 217,203 | -0.04(-0.34%) |
Dec 22, 2004 | 11.84 | 11.84 | 11.17 | 11.34 | 732,018 | -0.50(-4.22%) |
Dec 21, 2004 | 11.41 | 11.86 | 11.40 | 11.84 | 816,602 | +0.45(+3.97%) |
Dec 20, 2004 | 11.38 | 11.52 | 11.26 | 11.39 | 591,306 | +0.06(+0.51%) |
Dec 17, 2004 | 11.30 | 11.34 | 11.19 | 11.33 | 506,721 | +0.03(+0.25%) |
Dec 16, 2004 | 11.28 | 11.43 | 11.20 | 11.30 | 644,301 | +0.04(+0.39%) |
Dec 15, 2004 | 10.98 | 11.26 | 10.89 | 11.26 | 359,221 | +0.33(+3.00%) |
Dec 14, 2004 | 10.98 | 11.01 | 10.81 | 10.93 | 758,646 | -0.02(-0.14%) |
Dec 13, 2004 | 10.53 | 10.96 | 10.47 | 10.94 | 458,164 | +0.40(+3.82%) |
Dec 10, 2004 | 10.43 | 10.67 | 10.39 | 10.54 | 234,956 | +0.12(+1.16%) |
Dec 09, 2004 | 10.40 | 10.45 | 10.22 | 10.42 | 402,557 | +0.02(+0.20%) |
Dec 08, 2004 | 10.13 | 10.43 | 10.06 | 10.40 | 575,903 | +0.05(+0.46%) |
Dec 07, 2004 | 10.90 | 10.90 | 10.32 | 10.35 | 588,695 | -0.55(-5.03%) |
Dec 06, 2004 | 10.95 | 11.05 | 10.78 | 10.90 | 484,792 | -0.23(-2.05%) |
Dec 03, 2004 | 10.89 | 11.20 | 10.79 | 11.13 | 344,080 | +0.25(+2.31%) |
Dec 02, 2004 | 11.39 | 11.39 | 10.49 | 10.88 | 719,487 | -0.51(-4.47%) |
Dec 01, 2004 | 11.19 | 11.43 | 11.17 | 11.39 | 560,500 | +0.19(+1.71%) |
Nov 30, 2004 | 11.33 | 11.40 | 11.18 | 11.19 | 528,128 | -0.14(-1.20%) |
Nov 29, 2004 | 11.30 | 11.44 | 11.15 | 11.33 | 504,894 | +0.11(+0.97%) |
Nov 26, 2004 | 11.01 | 11.28 | 11.01 | 11.22 | 295,261 | +0.33(+3.01%) |
Nov 24, 2004 | 10.90 | 11.01 | 10.86 | 10.89 | 249,314 | +0.03(+0.25%) |
Nov 23, 2004 | 10.97 | 10.97 | 10.60 | 10.87 | 799,894 | -0.13(-1.15%) |
Nov 22, 2004 | 10.56 | 11.00 | 10.51 | 10.99 | 710,089 | +0.44(+4.17%) |
Nov 19, 2004 | 10.53 | 10.67 | 10.46 | 10.55 | 428,925 | -0.13(-1.20%) |
Nov 18, 2004 | 10.75 | 10.75 | 10.49 | 10.68 | 633,859 | +0.03(+0.31%) |
Nov 17, 2004 | 10.38 | 10.77 | 10.38 | 10.65 | 611,146 | +0.39(+3.85%) |
Nov 16, 2004 | 10.64 | 10.64 | 10.25 | 10.25 | 682,677 | -0.39(-3.69%) |
Nov 15, 2004 | 10.72 | 10.78 | 10.53 | 10.65 | 728,102 | -0.01(-0.11%) |
Nov 12, 2004 | 10.50 | 10.72 | 10.45 | 10.66 | 699,907 | +0.19(+1.77%) |
Nov 11, 2004 | 10.43 | 10.49 | 10.24 | 10.47 | 461,297 | +0.06(+0.61%) |
Nov 10, 2004 | 10.24 | 10.44 | 10.19 | 10.41 | 662,837 | +0.26(+2.55%) |
Nov 09, 2004 | 10.04 | 10.21 | 9.988 | 10.15 | 498,367 | +0.14(+1.38%) |
Nov 08, 2004 | 9.827 | 10.12 | 9.731 | 10.01 | 593,394 | +0.24(+2.41%) |
Nov 05, 2004 | 9.898 | 9.986 | 9.643 | 9.777 | 637,252 | -0.14(-1.39%) |
Nov 04, 2004 | 9.699 | 9.940 | 9.557 | 9.915 | 679,806 | +0.22(+2.23%) |
Nov 03, 2004 | 9.519 | 9.758 | 9.442 | 9.699 | 797,284 | +0.45(+4.84%) |
Nov 02, 2004 | 9.193 | 9.469 | 9.097 | 9.251 | 819,213 | +0.23(+2.50%) |
Nov 01, 2004 | 9.184 | 9.186 | 8.873 | 9.025 | 1,010,571 | -0.07(-0.72%) |
Oct 29, 2004 | 9.096 | 9.308 | 9.040 | 9.090 | 858,372 | -0.01(-0.06%) |
Oct 28, 2004 | 9.576 | 9.576 | 9.006 | 9.096 | 1,289,908 | -0.48(-5.02%) |
Oct 27, 2004 | 9.385 | 9.710 | 9.385 | 9.576 | 1,241,351 | +0.27(+2.88%) |
Oct 26, 2004 | 8.954 | 9.358 | 8.824 | 9.308 | 1,129,616 | +0.35(+3.96%) |
Oct 25, 2004 | 8.283 | 9.494 | 8.283 | 8.954 | 2,534,914 | +1.17(+15.03%) |
Oct 22, 2004 | 7.952 | 8.034 | 7.766 | 7.784 | 726,797 | -0.15(-1.88%) |
Oct 21, 2004 | 7.699 | 7.977 | 7.469 | 7.933 | 437,801 | +0.28(+3.60%) |
Oct 20, 2004 | 7.452 | 7.996 | 7.345 | 7.657 | 1,573,683 | +0.20(+2.75%) |
Oct 19, 2004 | 8.056 | 8.157 | 7.389 | 7.452 | 1,605,793 | -0.54(-6.71%) |
Oct 18, 2004 | 7.661 | 8.050 | 7.661 | 7.989 | 793,107 | +0.09(+1.12%) |
Oct 15, 2004 | 7.889 | 7.994 | 7.816 | 7.900 | 729,146 | +0.01(+0.12%) |
Oct 14, 2004 | 7.967 | 8.006 | 7.450 | 7.891 | 1,447,851 | -0.12(-1.55%) |
Oct 13, 2004 | 9.078 | 9.078 | 7.950 | 8.015 | 1,618,847 | -1.23(-13.28%) |
Oct 12, 2004 | 9.500 | 9.500 | 9.207 | 9.243 | 280,641 | -0.26(-2.72%) |
Oct 11, 2004 | 9.605 | 9.666 | 9.404 | 9.502 | 444,850 | -0.02(-0.22%) |
Oct 08, 2004 | 9.480 | 9.728 | 9.385 | 9.523 | 422,920 | -0.09(-0.94%) |
Oct 07, 2004 | 10.06 | 10.06 | 9.601 | 9.613 | 520,819 | -0.44(-4.40%) |
Oct 06, 2004 | 9.864 | 10.10 | 9.862 | 10.06 | 334,420 | +0.23(+2.34%) |
Oct 05, 2004 | 9.959 | 10.05 | 9.762 | 9.825 | 592,611 | -0.06(-0.56%) |
Oct 04, 2004 | 9.576 | 9.950 | 9.576 | 9.881 | 758,385 | +0.36(+3.80%) |
Oct 01, 2004 | 9.362 | 9.519 | 9.270 | 9.519 | 852,629 | +0.38(+4.11%) |
Sep 30, 2004 | 8.915 | 9.159 | 8.900 | 9.143 | 568,332 | +0.25(+2.87%) |
Sep 29, 2004 | 8.960 | 8.960 | 8.714 | 8.889 | 528,390 | -0.05(-0.51%) |
Sep 28, 2004 | 8.576 | 8.960 | 8.563 | 8.935 | 533,611 | +0.39(+4.60%) |
Sep 27, 2004 | 8.686 | 8.707 | 8.379 | 8.542 | 541,182 | -0.17(-1.91%) |
Sep 24, 2004 | 8.588 | 8.732 | 8.565 | 8.709 | 249,314 | +0.11(+1.27%) |
Sep 23, 2004 | 8.705 | 8.762 | 8.523 | 8.599 | 381,673 | -0.13(-1.45%) |
Sep 22, 2004 | 8.860 | 8.860 | 8.678 | 8.726 | 425,792 | -0.14(-1.53%) |
Sep 21, 2004 | 8.722 | 8.921 | 8.638 | 8.862 | 321,367 | +0.16(+1.80%) |
Sep 20, 2004 | 8.724 | 8.839 | 8.582 | 8.705 | 284,035 | -0.02(-0.22%) |
Sep 17, 2004 | 8.879 | 8.879 | 8.619 | 8.724 | 486,881 | -0.08(-0.94%) |
Sep 16, 2004 | 8.714 | 8.847 | 8.714 | 8.806 | 277,770 | +0.12(+1.41%) |
Sep 15, 2004 | 8.820 | 8.940 | 8.663 | 8.684 | 393,942 | -0.13(-1.52%) |
Sep 14, 2004 | 9.063 | 9.063 | 8.747 | 8.818 | 515,859 | -0.23(-2.56%) |
Sep 13, 2004 | 8.902 | 9.130 | 8.841 | 9.050 | 847,669 | +0.25(+2.78%) |
Sep 10, 2004 | 8.743 | 8.860 | 8.684 | 8.804 | 449,288 | -0.03(-0.39%) |
Sep 09, 2004 | 8.573 | 8.894 | 8.573 | 8.839 | 498,106 | +0.32(+3.71%) |
Sep 08, 2004 | 8.810 | 8.810 | 8.486 | 8.523 | 510,898 | -0.29(-3.24%) |
Sep 07, 2004 | 8.657 | 8.810 | 8.657 | 8.808 | 470,173 | +0.20(+2.31%) |
Sep 03, 2004 | 8.578 | 8.691 | 8.475 | 8.609 | 395,509 | +0.03(+0.33%) |
Sep 02, 2004 | 8.542 | 8.638 | 8.490 | 8.580 | 484,792 | -0.00(-0.04%) |
Sep 01, 2004 | 8.465 | 8.615 | 8.427 | 8.584 | 480,354 | +0.10(+1.17%) |
Aug 31, 2004 | 8.423 | 8.586 | 8.364 | 8.485 | 345,907 | +0.06(+0.73%) |
Aug 30, 2004 | 8.590 | 8.724 | 8.393 | 8.423 | 664,925 | -0.21(-2.40%) |
Aug 27, 2004 | 8.657 | 8.801 | 8.571 | 8.630 | 838,793 | +0.06(+0.67%) |
Aug 26, 2004 | 8.465 | 8.705 | 8.456 | 8.573 | 1,332,722 | +0.19(+2.31%) |
Aug 25, 2004 | 8.270 | 8.471 | 8.063 | 8.379 | 741,677 | +0.14(+1.72%) |
Aug 24, 2004 | 8.268 | 8.421 | 8.102 | 8.238 | 965,408 | -0.03(-0.37%) |
Aug 23, 2004 | 8.161 | 8.619 | 8.161 | 8.268 | 1,595,090 | +0.09(+1.10%) |
Aug 20, 2004 | 8.169 | 8.234 | 8.015 | 8.178 | 1,069,572 | +0.01(+0.09%) |
Aug 19, 2004 | 7.900 | 8.209 | 7.891 | 8.170 | 1,298,784 | +0.30(+3.80%) |
Aug 18, 2004 | 7.734 | 7.881 | 7.649 | 7.872 | 929,381 | +0.14(+1.81%) |
Aug 17, 2004 | 7.785 | 7.824 | 7.636 | 7.732 | 672,235 | +0.12(+1.61%) |
Aug 16, 2004 | 7.312 | 7.651 | 7.312 | 7.609 | 777,443 | +0.33(+4.47%) |
Aug 13, 2004 | 7.249 | 7.412 | 7.221 | 7.284 | 510,115 | +0.11(+1.60%) |
Aug 12, 2004 | 7.431 | 7.479 | 7.117 | 7.169 | 441,456 | -0.26(-3.53%) |
Aug 11, 2004 | 7.431 | 7.565 | 7.289 | 7.431 | 759,169 | +0.00(+0.03%) |
Aug 10, 2004 | 7.441 | 7.454 | 7.330 | 7.429 | 738,806 | +0.01(+0.10%) |
Aug 09, 2004 | 7.402 | 7.565 | 7.282 | 7.422 | 739,589 | +0.01(+0.13%) |
Aug 06, 2004 | 7.586 | 7.590 | 7.347 | 7.412 | 828,089 | -0.17(-2.30%) |
Aug 05, 2004 | 7.944 | 8.025 | 7.546 | 7.586 | 689,987 | -0.28(-3.58%) |
Aug 04, 2004 | 7.881 | 7.987 | 7.642 | 7.868 | 999,607 | -0.09(-1.11%) |
Aug 03, 2004 | 8.216 | 8.264 | 7.952 | 7.956 | 833,049 | -0.15(-1.87%) |
Aug 02, 2004 | 8.216 | 8.216 | 7.862 | 8.107 | 1,214,200 | -0.13(-1.56%) |
Jul 30, 2004 | 7.757 | 8.282 | 7.757 | 8.236 | 1,946,480 | +0.42(+5.34%) |
Jul 29, 2004 | 7.718 | 7.853 | 7.565 | 7.818 | 1,589,347 | +0.13(+1.67%) |
Jul 28, 2004 | 7.483 | 7.717 | 7.387 | 7.690 | 1,143,191 | +0.21(+2.79%) |
Jul 27, 2004 | 7.048 | 7.805 | 7.029 | 7.481 | 3,224,379 | +0.40(+5.68%) |
Jul 26, 2004 | 6.541 | 7.086 | 6.539 | 7.079 | 2,828,348 | +0.82(+13.03%) |
Jul 23, 2004 | 6.349 | 6.407 | 6.167 | 6.263 | 855,762 | +0.08(+1.36%) |
Jul 22, 2004 | 6.339 | 6.395 | 6.119 | 6.179 | 785,536 | -0.22(-3.41%) |
Jul 21, 2004 | 6.301 | 6.433 | 6.301 | 6.397 | 647,695 | -0.03(-0.51%) |
Jul 20, 2004 | 6.403 | 6.460 | 6.307 | 6.429 | 397,075 | +0.03(+0.42%) |
Jul 19, 2004 | 6.422 | 6.437 | 6.324 | 6.403 | 283,513 | -0.04(-0.59%) |
Jul 16, 2004 | 6.416 | 6.514 | 6.408 | 6.441 | 335,987 | +0.01(+0.18%) |
Jul 15, 2004 | 6.338 | 6.487 | 6.320 | 6.429 | 249,053 | +0.09(+1.42%) |
Jul 14, 2004 | 6.261 | 6.443 | 6.179 | 6.339 | 311,708 | +0.09(+1.38%) |
Jul 13, 2004 | 5.995 | 6.272 | 5.995 | 6.253 | 310,141 | +0.26(+4.31%) |
Jul 12, 2004 | 6.085 | 6.085 | 5.924 | 5.995 | 355,305 | -0.09(-1.48%) |
Jul 09, 2004 | 6.169 | 6.211 | 5.997 | 6.085 | 267,327 | -0.07(-1.15%) |
Jul 08, 2004 | 6.372 | 6.372 | 6.154 | 6.156 | 180,916 | -0.24(-3.69%) |
Jul 07, 2004 | 6.368 | 6.435 | 6.313 | 6.391 | 235,478 | +0.02(+0.36%) |
Jul 06, 2004 | 6.443 | 6.445 | 6.320 | 6.368 | 274,637 | -0.08(-1.19%) |
Jul 02, 2004 | 6.426 | 6.520 | 6.420 | 6.445 | 161,858 | +0.00(+0.00%) |
Jul 01, 2004 | 6.497 | 6.497 | 6.374 | 6.445 | 265,500 | -0.08(-1.17%) |
Jun 30, 2004 | 6.466 | 6.521 | 6.407 | 6.521 | 238,610 | +0.06(+0.86%) |
Jun 29, 2004 | 6.309 | 6.502 | 6.309 | 6.466 | 373,319 | +0.14(+2.18%) |
Jun 28, 2004 | 6.382 | 6.416 | 6.278 | 6.328 | 252,969 | -0.09(-1.37%) |
Jun 25, 2004 | 6.171 | 6.416 | 6.171 | 6.416 | 392,637 | +0.26(+4.20%) |
Jun 24, 2004 | 6.225 | 6.320 | 6.135 | 6.158 | 262,889 | -0.13(-2.13%) |
Jun 23, 2004 | 6.100 | 6.362 | 6.100 | 6.292 | 315,885 | +0.15(+2.50%) |
Jun 22, 2004 | 6.090 | 6.146 | 6.002 | 6.138 | 154,026 | +0.02(+0.38%) |
Jun 21, 2004 | 6.186 | 6.186 | 6.090 | 6.115 | 201,540 | -0.06(-0.90%) |
Jun 18, 2004 | 6.089 | 6.171 | 6.039 | 6.171 | 315,102 | +0.08(+1.35%) |
Jun 17, 2004 | 6.052 | 6.123 | 5.916 | 6.089 | 271,243 | +0.04(+0.60%) |
Jun 16, 2004 | 5.991 | 6.052 | 5.918 | 6.052 | 228,690 | +0.09(+1.51%) |
Jun 15, 2004 | 5.842 | 6.014 | 5.842 | 5.962 | 396,553 | +0.19(+3.35%) |
Jun 14, 2004 | 5.928 | 5.933 | 5.730 | 5.769 | 217,725 | -0.18(-3.09%) |
Jun 10, 2004 | 5.861 | 6.020 | 5.861 | 5.953 | 281,164 | +0.09(+1.47%) |
Jun 09, 2004 | 6.004 | 6.014 | 5.861 | 5.866 | 349,040 | -0.17(-2.76%) |
Jun 08, 2004 | 6.023 | 6.033 | 5.897 | 6.033 | 168,907 | -0.02(-0.35%) |
Jun 07, 2004 | 5.842 | 6.069 | 5.842 | 6.054 | 211,982 | +0.26(+4.46%) |
Jun 04, 2004 | 5.707 | 5.889 | 5.667 | 5.796 | 185,354 | +0.16(+2.75%) |
Jun 03, 2004 | 5.845 | 5.845 | 5.640 | 5.640 | 278,292 | -0.20(-3.51%) |
Jun 02, 2004 | 5.985 | 5.987 | 5.828 | 5.845 | 401,513 | -0.19(-3.11%) |
Jun 01, 2004 | 5.822 | 6.043 | 5.822 | 6.033 | 370,708 | +0.21(+3.55%) |
May 28, 2004 | 5.799 | 5.851 | 5.750 | 5.826 | 162,119 | +0.01(+0.13%) |
May 27, 2004 | 5.746 | 5.882 | 5.724 | 5.819 | 364,965 | +0.07(+1.27%) |
May 26, 2004 | 5.803 | 5.828 | 5.730 | 5.746 | 381,411 | +0.01(+0.20%) |
May 25, 2004 | 5.430 | 5.748 | 5.422 | 5.734 | 526,040 | +0.27(+5.02%) |
May 24, 2004 | 5.418 | 5.526 | 5.363 | 5.460 | 213,809 | +0.03(+0.53%) |
May 21, 2004 | 5.363 | 5.497 | 5.326 | 5.432 | 189,009 | +0.12(+2.20%) |
May 20, 2004 | 5.334 | 5.451 | 5.278 | 5.315 | 247,487 | -0.03(-0.57%) |
May 19, 2004 | 5.382 | 5.593 | 5.332 | 5.345 | 415,872 | +0.05(+1.01%) |
May 18, 2004 | 5.123 | 5.305 | 5.066 | 5.292 | 352,695 | +0.22(+4.26%) |
May 17, 2004 | 5.171 | 5.171 | 5.028 | 5.075 | 341,208 | -0.09(-1.82%) |
May 14, 2004 | 5.123 | 5.232 | 5.056 | 5.169 | 284,557 | +0.04(+0.71%) |
May 13, 2004 | 5.219 | 5.238 | 5.095 | 5.133 | 254,274 | -0.11(-2.19%) |
May 12, 2004 | 5.171 | 5.259 | 5.054 | 5.248 | 628,115 | +0.09(+1.82%) |
May 11, 2004 | 5.075 | 5.183 | 5.029 | 5.154 | 368,880 | +0.20(+4.02%) |
May 10, 2004 | 5.077 | 5.135 | 4.932 | 4.955 | 673,279 | -0.10(-2.01%) |
May 07, 2004 | 5.171 | 5.324 | 5.056 | 5.056 | 621,589 | -0.11(-2.22%) |
May 06, 2004 | 5.449 | 5.449 | 5.095 | 5.171 | 565,460 | -0.34(-6.09%) |
May 05, 2004 | 5.508 | 5.571 | 5.420 | 5.506 | 367,575 | +0.00(+0.00%) |
May 04, 2004 | 5.267 | 5.637 | 5.267 | 5.506 | 450,593 | +0.26(+5.00%) |
May 03, 2004 | 5.261 | 5.321 | 5.058 | 5.244 | 413,261 | +0.01(+0.26%) |
Apr 30, 2004 | 5.357 | 5.380 | 5.160 | 5.231 | 509,332 | -0.11(-1.97%) |
Apr 29, 2004 | 5.518 | 5.545 | 5.246 | 5.336 | 498,628 | -0.20(-3.63%) |
Apr 28, 2004 | 5.899 | 5.905 | 5.476 | 5.537 | 813,469 | -0.35(-5.95%) |
Apr 27, 2004 | 5.968 | 6.313 | 5.809 | 5.887 | 635,947 | -0.03(-0.55%) |
Apr 26, 2004 | 6.123 | 6.171 | 5.899 | 5.920 | 267,327 | -0.16(-2.65%) |
Apr 23, 2004 | 6.320 | 6.320 | 5.899 | 6.081 | 561,022 | +0.09(+1.44%) |
Apr 22, 2004 | 5.669 | 6.104 | 5.669 | 5.995 | 444,589 | +0.39(+7.01%) |
Apr 21, 2004 | 5.707 | 5.707 | 5.571 | 5.602 | 508,288 | +0.04(+0.79%) |
Apr 20, 2004 | 5.803 | 5.832 | 5.550 | 5.558 | 209,894 | -0.23(-3.91%) |
Apr 19, 2004 | 5.866 | 5.889 | 5.750 | 5.784 | 223,991 | -0.10(-1.72%) |
Apr 16, 2004 | 5.746 | 5.887 | 5.652 | 5.886 | 381,150 | +0.14(+2.43%) |
Apr 15, 2004 | 5.834 | 5.958 | 5.650 | 5.746 | 376,973 | -0.04(-0.70%) |
Apr 14, 2004 | 5.968 | 5.968 | 5.698 | 5.786 | 449,810 | -0.18(-3.02%) |
Apr 13, 2004 | 6.196 | 6.213 | 5.960 | 5.966 | 331,810 | -0.27(-4.27%) |
Apr 12, 2004 | 6.286 | 6.292 | 6.182 | 6.232 | 206,761 | -0.05(-0.85%) |
Apr 08, 2004 | 6.389 | 6.416 | 6.263 | 6.286 | 267,066 | -0.08(-1.29%) |
Apr 07, 2004 | 6.397 | 6.397 | 6.261 | 6.368 | 161,858 | -0.05(-0.78%) |
Apr 06, 2004 | 6.428 | 6.458 | 6.326 | 6.418 | 260,279 | -0.01(-0.15%) |
Apr 05, 2004 | 6.418 | 6.502 | 6.334 | 6.428 | 326,849 | +0.01(+0.15%) |
Apr 02, 2004 | 6.330 | 6.493 | 6.330 | 6.418 | 351,389 | +0.15(+2.45%) |
Apr 01, 2004 | 6.272 | 6.384 | 6.240 | 6.265 | 374,885 | -0.03(-0.52%) |
Mar 31, 2004 | 6.292 | 6.320 | 6.215 | 6.297 | 263,150 | -0.03(-0.54%) |
Mar 30, 2004 | 6.244 | 6.339 | 6.205 | 6.332 | 261,584 | +0.06(+0.95%) |
Mar 29, 2004 | 6.004 | 6.272 | 6.004 | 6.272 | 722,881 | +0.31(+5.14%) |
Mar 26, 2004 | 5.813 | 6.014 | 5.782 | 5.966 | 336,770 | +0.20(+3.49%) |
Mar 25, 2004 | 5.727 | 5.859 | 5.727 | 5.765 | 368,097 | +0.07(+1.21%) |
Mar 24, 2004 | 5.851 | 5.861 | 5.583 | 5.696 | 301,265 | -0.11(-1.91%) |
Mar 23, 2004 | 5.822 | 5.947 | 5.807 | 5.807 | 454,509 | +0.03(+0.56%) |
Mar 22, 2004 | 5.866 | 5.891 | 5.692 | 5.774 | 372,535 | -0.09(-1.47%) |
Mar 19, 2004 | 5.822 | 6.129 | 5.822 | 5.861 | 562,589 | +0.07(+1.16%) |
Mar 18, 2004 | 5.799 | 5.845 | 5.669 | 5.794 | 202,584 | +0.03(+0.60%) |
Mar 17, 2004 | 5.650 | 5.903 | 5.650 | 5.759 | 254,796 | +0.19(+3.44%) |
Mar 16, 2004 | 5.688 | 5.732 | 5.535 | 5.568 | 602,531 | -0.08(-1.49%) |
Mar 15, 2004 | 5.928 | 5.928 | 5.650 | 5.652 | 392,376 | -0.32(-5.33%) |
Mar 12, 2004 | 5.880 | 5.970 | 5.822 | 5.970 | 366,270 | +0.14(+2.36%) |
Mar 11, 2004 | 5.914 | 6.014 | 5.792 | 5.832 | 421,354 | -0.06(-1.07%) |
Mar 10, 2004 | 6.297 | 6.361 | 5.874 | 5.895 | 372,013 | -0.40(-6.39%) |
Mar 09, 2004 | 6.474 | 6.474 | 6.242 | 6.297 | 421,093 | -0.18(-2.72%) |
Mar 08, 2004 | 6.474 | 6.587 | 6.033 | 6.474 | 373,057 | -0.00(-0.03%) |
Mar 05, 2004 | 6.464 | 6.617 | 6.443 | 6.475 | 278,031 | -0.07(-1.08%) |
Mar 04, 2004 | 6.512 | 6.587 | 6.462 | 6.546 | 300,482 | +0.05(+0.83%) |
Mar 03, 2004 | 6.512 | 6.531 | 6.366 | 6.493 | 240,177 | +0.01(+0.09%) |
Mar 02, 2004 | 6.613 | 6.648 | 6.460 | 6.487 | 448,243 | -0.13(-1.94%) |
Mar 01, 2004 | 6.550 | 6.698 | 6.479 | 6.615 | 621,589 | +0.07(+1.11%) |
Feb 27, 2004 | 6.205 | 6.661 | 6.167 | 6.543 | 842,447 | +0.38(+6.09%) |
Feb 26, 2004 | 6.133 | 6.217 | 6.066 | 6.167 | 3,054,689 | +0.03(+0.56%) |
Feb 25, 2004 | 6.125 | 6.133 | 5.958 | 6.133 | 334,681 | +0.02(+0.34%) |
Feb 24, 2004 | 6.100 | 6.127 | 5.976 | 6.112 | 453,726 | +0.00(+0.00%) |
Feb 23, 2004 | 6.253 | 6.294 | 6.081 | 6.112 | 326,066 | -0.10(-1.57%) |
Feb 20, 2004 | 6.454 | 6.454 | 6.119 | 6.209 | 512,204 | -0.29(-4.42%) |
Feb 19, 2004 | 6.636 | 6.669 | 6.487 | 6.497 | 293,433 | -0.15(-2.22%) |
Feb 18, 2004 | 6.713 | 6.770 | 6.627 | 6.644 | 319,018 | -0.01(-0.12%) |
Feb 17, 2004 | 6.655 | 6.751 | 6.617 | 6.652 | 705,651 | +0.05(+0.75%) |
Feb 13, 2004 | 6.646 | 6.723 | 6.579 | 6.602 | 523,690 | -0.08(-1.23%) |
Feb 12, 2004 | 6.623 | 6.813 | 6.577 | 6.684 | 656,832 | +0.06(+0.93%) |
Feb 11, 2004 | 6.416 | 6.640 | 6.389 | 6.623 | 956,532 | +0.23(+3.53%) |
Feb 10, 2004 | 6.370 | 6.414 | 6.338 | 6.397 | 364,703 | +0.05(+0.72%) |
Feb 09, 2004 | 6.288 | 6.403 | 6.248 | 6.351 | 500,456 | +0.08(+1.25%) |
Feb 06, 2004 | 6.110 | 6.274 | 6.094 | 6.272 | 446,938 | +0.14(+2.34%) |
Feb 05, 2004 | 6.054 | 6.184 | 6.037 | 6.129 | 430,230 | +0.08(+1.27%) |
Feb 04, 2004 | 5.997 | 6.225 | 5.976 | 6.052 | 762,301 | +0.06(+0.93%) |
Feb 03, 2004 | 5.999 | 6.058 | 5.978 | 5.997 | 357,655 | -0.04(-0.67%) |