Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.191 | 6.348 | 6.191 | 6.328 | 4,003,389 | +0.17(+2.73%) |
Jan 28, 2005 | 6.150 | 6.191 | 6.112 | 6.160 | 4,624,169 | -0.02(-0.40%) |
Jan 27, 2005 | 6.205 | 6.251 | 6.175 | 6.184 | 4,650,172 | -0.06(-0.94%) |
Jan 26, 2005 | 6.214 | 6.275 | 6.213 | 6.243 | 5,398,404 | +0.02(+0.33%) |
Jan 25, 2005 | 6.212 | 6.249 | 6.179 | 6.223 | 4,021,701 | +0.01(+0.22%) |
Jan 24, 2005 | 6.205 | 6.253 | 6.195 | 6.209 | 2,989,265 | -0.01(-0.09%) |
Jan 21, 2005 | 6.232 | 6.283 | 6.214 | 6.214 | 3,157,004 | -0.02(-0.28%) |
Jan 20, 2005 | 6.216 | 6.287 | 6.214 | 6.232 | 3,636,415 | -0.03(-0.50%) |
Jan 19, 2005 | 6.205 | 6.318 | 6.202 | 6.264 | 3,322,912 | +0.05(+0.81%) |
Jan 18, 2005 | 6.116 | 6.264 | 6.108 | 6.213 | 5,823,977 | +0.05(+0.73%) |
Jan 14, 2005 | 6.214 | 6.221 | 6.149 | 6.168 | 5,518,165 | -0.03(-0.44%) |
Jan 13, 2005 | 6.285 | 6.288 | 6.186 | 6.195 | 3,435,714 | -0.09(-1.43%) |
Jan 12, 2005 | 6.325 | 6.347 | 6.251 | 6.285 | 3,890,220 | -0.06(-1.01%) |
Jan 11, 2005 | 6.283 | 6.376 | 6.275 | 6.350 | 2,954,472 | +0.02(+0.32%) |
Jan 10, 2005 | 6.300 | 6.377 | 6.247 | 6.329 | 2,775,380 | +0.00(+0.02%) |
Jan 07, 2005 | 6.358 | 6.377 | 6.287 | 6.328 | 2,663,676 | -0.04(-0.56%) |
Jan 06, 2005 | 6.254 | 6.378 | 6.253 | 6.363 | 2,372,880 | +0.07(+1.13%) |
Jan 05, 2005 | 6.318 | 6.361 | 6.269 | 6.292 | 2,799,918 | -0.02(-0.24%) |
Jan 04, 2005 | 6.389 | 6.429 | 6.307 | 6.307 | 4,250,602 | -0.08(-1.32%) |
Jan 03, 2005 | 6.441 | 6.467 | 6.374 | 6.392 | 4,287,959 | -0.05(-0.76%) |
Dec 31, 2004 | 6.430 | 6.481 | 6.425 | 6.441 | 2,004,441 | +0.00(+0.02%) |
Dec 30, 2004 | 6.430 | 6.460 | 6.419 | 6.440 | 2,512,785 | +0.00(+0.04%) |
Dec 29, 2004 | 6.403 | 6.453 | 6.403 | 6.437 | 2,477,626 | +0.02(+0.32%) |
Dec 28, 2004 | 6.318 | 6.440 | 6.318 | 6.417 | 3,024,058 | +0.09(+1.49%) |
Dec 27, 2004 | 6.335 | 6.382 | 6.292 | 6.322 | 1,476,320 | +0.01(+0.09%) |
Dec 23, 2004 | 6.299 | 6.331 | 6.272 | 6.317 | 2,122,737 | +0.02(+0.30%) |
Dec 22, 2004 | 6.328 | 6.361 | 6.277 | 6.298 | 5,273,882 | -0.05(-0.80%) |
Dec 21, 2004 | 6.339 | 6.376 | 6.287 | 6.348 | 5,467,624 | +0.02(+0.32%) |
Dec 20, 2004 | 6.340 | 6.363 | 6.300 | 6.328 | 4,232,290 | +0.00(+0.04%) |
Dec 17, 2004 | 6.287 | 6.367 | 6.280 | 6.325 | 5,884,773 | +0.00(+0.04%) |
Dec 16, 2004 | 6.294 | 6.366 | 6.284 | 6.322 | 3,370,157 | +0.01(+0.15%) |
Dec 15, 2004 | 6.296 | 6.382 | 6.296 | 6.313 | 4,209,217 | +0.01(+0.20%) |
Dec 14, 2004 | 6.294 | 6.333 | 6.272 | 6.300 | 4,179,185 | -0.00(-0.07%) |
Dec 13, 2004 | 6.264 | 6.329 | 6.253 | 6.305 | 4,000,459 | +0.04(+0.70%) |
Dec 10, 2004 | 6.380 | 6.380 | 6.218 | 6.261 | 3,651,797 | -0.01(-0.09%) |
Dec 09, 2004 | 6.225 | 6.277 | 6.193 | 6.266 | 5,932,385 | +0.02(+0.24%) |
Dec 08, 2004 | 6.299 | 6.300 | 6.180 | 6.251 | 11,597,414 | -0.05(-0.76%) |
Dec 07, 2004 | 6.333 | 6.406 | 6.298 | 6.299 | 7,861,014 | -0.03(-0.52%) |
Dec 06, 2004 | 6.359 | 6.371 | 6.283 | 6.332 | 4,361,207 | -0.03(-0.43%) |
Dec 03, 2004 | 6.321 | 6.374 | 6.311 | 6.359 | 7,448,626 | +0.02(+0.28%) |
Dec 02, 2004 | 6.300 | 6.354 | 6.240 | 6.341 | 6,721,270 | -0.07(-1.06%) |
Dec 01, 2004 | 6.246 | 6.412 | 6.243 | 6.410 | 4,474,742 | +0.21(+3.41%) |
Nov 30, 2004 | 6.205 | 6.234 | 6.191 | 6.198 | 4,422,736 | -0.03(-0.46%) |
Nov 29, 2004 | 6.277 | 6.287 | 6.157 | 6.227 | 5,044,615 | -0.02(-0.39%) |
Nov 26, 2004 | 6.262 | 6.280 | 6.227 | 6.251 | 1,300,891 | +0.00(+0.07%) |
Nov 24, 2004 | 6.232 | 6.298 | 6.232 | 6.247 | 3,707,832 | +0.03(+0.53%) |
Nov 23, 2004 | 6.115 | 6.219 | 6.103 | 6.214 | 5,749,630 | +0.15(+2.45%) |
Nov 22, 2004 | 5.980 | 6.066 | 5.958 | 6.066 | 2,769,520 | +0.10(+1.60%) |
Nov 19, 2004 | 6.007 | 6.014 | 5.948 | 5.970 | 2,697,371 | -0.06(-0.95%) |
Nov 18, 2004 | 6.022 | 6.058 | 5.928 | 6.027 | 4,391,972 | +0.03(+0.57%) |
Nov 17, 2004 | 6.055 | 6.138 | 5.988 | 5.993 | 3,529,472 | -0.05(-0.84%) |
Nov 16, 2004 | 6.096 | 6.100 | 6.022 | 6.044 | 3,290,316 | -0.08(-1.23%) |
Nov 15, 2004 | 6.060 | 6.154 | 5.988 | 6.119 | 6,764,120 | -0.02(-0.29%) |
Nov 12, 2004 | 6.209 | 6.214 | 6.128 | 6.137 | 5,248,611 | -0.09(-1.47%) |
Nov 11, 2004 | 6.219 | 6.258 | 6.145 | 6.228 | 3,566,829 | +0.01(+0.15%) |
Nov 10, 2004 | 6.159 | 6.279 | 6.159 | 6.219 | 3,764,966 | +0.07(+1.20%) |
Nov 09, 2004 | 6.178 | 6.197 | 6.111 | 6.145 | 5,038,022 | -0.05(-0.77%) |
Nov 08, 2004 | 6.280 | 6.281 | 6.178 | 6.193 | 6,755,697 | -0.09(-1.39%) |
Nov 05, 2004 | 6.245 | 6.303 | 6.199 | 6.280 | 5,993,547 | +0.04(+0.61%) |
Nov 04, 2004 | 6.021 | 6.291 | 6.015 | 6.242 | 7,812,304 | +0.20(+3.35%) |
Nov 03, 2004 | 5.963 | 6.040 | 5.939 | 6.040 | 6,484,678 | +0.12(+2.01%) |
Nov 02, 2004 | 5.950 | 5.989 | 5.903 | 5.921 | 4,292,354 | -0.02(-0.41%) |
Nov 01, 2004 | 5.929 | 5.958 | 5.905 | 5.946 | 4,190,905 | +0.01(+0.12%) |
Oct 29, 2004 | 5.911 | 5.959 | 5.888 | 5.939 | 4,237,051 | -0.00(-0.05%) |
Oct 28, 2004 | 5.943 | 5.963 | 5.876 | 5.941 | 3,821,367 | -0.00(-0.02%) |
Oct 27, 2004 | 5.922 | 5.947 | 5.865 | 5.943 | 3,204,982 | +0.03(+0.46%) |
Oct 26, 2004 | 5.809 | 5.920 | 5.802 | 5.915 | 4,899,583 | +0.11(+1.88%) |
Oct 25, 2004 | 5.853 | 5.861 | 5.793 | 5.806 | 3,411,542 | -0.05(-0.79%) |
Oct 22, 2004 | 5.939 | 5.943 | 5.845 | 5.853 | 3,136,128 | -0.09(-1.45%) |
Oct 21, 2004 | 5.894 | 5.991 | 5.880 | 5.939 | 6,596,015 | +0.00(+0.05%) |
Oct 20, 2004 | 5.896 | 5.941 | 5.799 | 5.936 | 5,681,509 | +0.03(+0.51%) |
Oct 19, 2004 | 5.877 | 5.973 | 5.872 | 5.906 | 7,495,871 | +0.02(+0.35%) |
Oct 18, 2004 | 5.816 | 5.891 | 5.713 | 5.885 | 4,516,494 | +0.03(+0.56%) |
Oct 15, 2004 | 5.790 | 5.864 | 5.790 | 5.853 | 4,577,290 | +0.06(+1.08%) |
Oct 14, 2004 | 5.768 | 5.802 | 5.750 | 5.790 | 3,981,048 | +0.03(+0.47%) |
Oct 13, 2004 | 5.760 | 5.795 | 5.724 | 5.763 | 5,828,006 | +0.03(+0.45%) |
Oct 12, 2004 | 5.606 | 5.742 | 5.606 | 5.737 | 4,773,962 | +0.09(+1.62%) |
Oct 11, 2004 | 5.656 | 5.675 | 5.595 | 5.645 | 2,825,189 | -0.01(-0.19%) |
Oct 08, 2004 | 5.679 | 5.745 | 5.644 | 5.656 | 3,532,036 | -0.05(-0.81%) |
Oct 07, 2004 | 5.649 | 5.737 | 5.648 | 5.703 | 4,300,778 | +0.03(+0.51%) |
Oct 06, 2004 | 5.761 | 5.814 | 5.652 | 5.674 | 6,715,410 | +0.01(+0.14%) |
Oct 05, 2004 | 5.580 | 5.688 | 5.570 | 5.666 | 6,913,181 | +0.09(+1.54%) |
Oct 04, 2004 | 5.514 | 5.597 | 5.491 | 5.580 | 5,684,805 | +0.07(+1.19%) |
Oct 01, 2004 | 5.515 | 5.569 | 5.465 | 5.514 | 4,213,978 | -0.04(-0.66%) |
Sep 30, 2004 | 5.506 | 5.577 | 5.491 | 5.551 | 3,633,851 | +0.03(+0.57%) |
Sep 29, 2004 | 5.495 | 5.520 | 5.470 | 5.520 | 2,417,562 | +0.02(+0.32%) |
Sep 28, 2004 | 5.507 | 5.513 | 5.479 | 5.502 | 2,050,954 | +0.02(+0.35%) |
Sep 27, 2004 | 5.520 | 5.532 | 5.465 | 5.483 | 2,396,686 | -0.06(-1.06%) |
Sep 24, 2004 | 5.481 | 5.555 | 5.481 | 5.541 | 2,701,766 | +0.06(+1.05%) |
Sep 23, 2004 | 5.462 | 5.513 | 5.457 | 5.484 | 3,595,029 | +0.02(+0.43%) |
Sep 22, 2004 | 5.495 | 5.496 | 5.425 | 5.461 | 4,334,472 | -0.08(-1.53%) |
Sep 21, 2004 | 5.554 | 5.565 | 5.526 | 5.546 | 2,860,348 | -0.01(-0.12%) |
Sep 20, 2004 | 5.552 | 5.597 | 5.541 | 5.552 | 2,571,384 | +0.00(+0.00%) |
Sep 17, 2004 | 5.526 | 5.576 | 5.509 | 5.552 | 3,459,520 | +0.05(+0.92%) |
Sep 16, 2004 | 5.495 | 5.558 | 5.492 | 5.502 | 2,804,680 | +0.00(+0.00%) |
Sep 15, 2004 | 5.500 | 5.539 | 5.496 | 5.502 | 2,784,536 | -0.01(-0.22%) |
Sep 14, 2004 | 5.552 | 5.581 | 5.502 | 5.514 | 4,758,214 | -0.06(-1.13%) |
Sep 13, 2004 | 5.585 | 5.597 | 5.547 | 5.577 | 2,320,874 | -0.01(-0.15%) |
Sep 10, 2004 | 5.518 | 5.597 | 5.496 | 5.585 | 3,752,147 | +0.04(+0.74%) |
Sep 09, 2004 | 5.488 | 5.556 | 5.488 | 5.544 | 8,953,880 | +0.17(+3.25%) |
Sep 08, 2004 | 5.431 | 5.469 | 5.368 | 5.369 | 3,833,453 | -0.06(-1.11%) |
Sep 07, 2004 | 5.454 | 5.460 | 5.386 | 5.429 | 4,188,341 | -0.02(-0.45%) |
Sep 03, 2004 | 5.472 | 5.484 | 5.439 | 5.454 | 3,299,839 | -0.00(-0.05%) |
Sep 02, 2004 | 5.465 | 5.507 | 5.395 | 5.457 | 3,429,854 | -0.02(-0.40%) |
Sep 01, 2004 | 5.442 | 5.481 | 5.390 | 5.479 | 4,591,207 | +0.06(+1.06%) |
Aug 31, 2004 | 5.358 | 5.421 | 5.327 | 5.421 | 2,993,294 | +0.07(+1.30%) |
Aug 30, 2004 | 5.372 | 5.394 | 5.335 | 5.352 | 2,963,995 | -0.02(-0.38%) |
Aug 27, 2004 | 5.406 | 5.442 | 5.364 | 5.372 | 2,580,540 | -0.05(-1.01%) |
Aug 26, 2004 | 5.390 | 5.438 | 5.365 | 5.427 | 2,712,753 | +0.03(+0.48%) |
Aug 25, 2004 | 5.361 | 5.440 | 5.319 | 5.401 | 4,132,672 | +0.04(+0.74%) |
Aug 24, 2004 | 5.324 | 5.384 | 5.324 | 5.361 | 3,400,921 | +0.06(+1.21%) |
Aug 23, 2004 | 5.327 | 5.361 | 5.271 | 5.297 | 1,859,409 | -0.03(-0.56%) |
Aug 20, 2004 | 5.232 | 5.328 | 5.215 | 5.327 | 1,987,594 | +0.09(+1.72%) |
Aug 19, 2004 | 5.226 | 5.245 | 5.197 | 5.237 | 3,022,960 | -0.01(-0.26%) |
Aug 18, 2004 | 5.173 | 5.260 | 5.161 | 5.251 | 4,276,239 | +0.08(+1.53%) |
Aug 17, 2004 | 5.085 | 5.222 | 5.059 | 5.171 | 2,589,329 | +0.07(+1.31%) |
Aug 16, 2004 | 5.113 | 5.144 | 5.080 | 5.105 | 3,003,915 | -0.01(-0.16%) |
Aug 13, 2004 | 5.059 | 5.128 | 5.059 | 5.113 | 4,016,208 | +0.05(+1.05%) |
Aug 12, 2004 | 5.096 | 5.106 | 4.975 | 5.059 | 4,442,513 | -0.01(-0.16%) |
Aug 11, 2004 | 5.117 | 5.117 | 5.047 | 5.068 | 2,843,867 | -0.09(-1.69%) |
Aug 10, 2004 | 5.072 | 5.155 | 5.051 | 5.155 | 2,855,953 | +0.08(+1.64%) |
Aug 09, 2004 | 5.038 | 5.091 | 5.017 | 5.072 | 3,270,905 | +0.05(+0.98%) |
Aug 06, 2004 | 5.051 | 5.073 | 4.994 | 5.023 | 3,484,424 | -0.05(-0.97%) |
Aug 05, 2004 | 5.163 | 5.200 | 5.061 | 5.072 | 3,120,746 | -0.13(-2.52%) |
Aug 04, 2004 | 5.195 | 5.222 | 5.117 | 5.203 | 2,553,071 | -0.02(-0.39%) |
Aug 03, 2004 | 5.275 | 5.298 | 5.214 | 5.223 | 2,976,447 | -0.05(-0.86%) |
Aug 02, 2004 | 5.180 | 5.281 | 5.180 | 5.268 | 3,422,163 | +0.03(+0.52%) |
Jul 30, 2004 | 5.225 | 5.251 | 5.169 | 5.241 | 3,334,265 | -0.00(-0.05%) |
Jul 29, 2004 | 5.277 | 5.296 | 5.204 | 5.244 | 2,405,110 | -0.01(-0.23%) |
Jul 28, 2004 | 5.307 | 5.312 | 5.212 | 5.256 | 3,235,014 | -0.07(-1.36%) |
Jul 27, 2004 | 5.208 | 5.346 | 5.208 | 5.328 | 4,396,733 | +0.12(+2.39%) |
Jul 26, 2004 | 5.188 | 5.233 | 5.165 | 5.204 | 3,543,389 | +0.03(+0.55%) |
Jul 23, 2004 | 5.184 | 5.215 | 5.130 | 5.176 | 3,195,093 | -0.04(-0.68%) |
Jul 22, 2004 | 5.120 | 5.227 | 5.044 | 5.211 | 6,353,563 | -0.03(-0.57%) |
Jul 21, 2004 | 5.384 | 5.386 | 5.234 | 5.241 | 6,060,936 | -0.12(-2.19%) |
Jul 20, 2004 | 5.326 | 5.397 | 5.315 | 5.358 | 6,452,082 | +0.02(+0.41%) |
Jul 19, 2004 | 5.290 | 5.342 | 5.251 | 5.337 | 4,580,953 | +0.08(+1.53%) |
Jul 16, 2004 | 5.322 | 5.326 | 5.237 | 5.256 | 4,220,571 | -0.05(-1.03%) |
Jul 15, 2004 | 5.233 | 5.328 | 5.215 | 5.311 | 8,637,447 | +0.13(+2.50%) |
Jul 14, 2004 | 5.091 | 5.311 | 5.080 | 5.181 | 11,999,181 | +0.13(+2.54%) |
Jul 13, 2004 | 5.010 | 5.068 | 4.997 | 5.053 | 3,215,237 | +0.04(+0.84%) |
Jul 12, 2004 | 4.918 | 5.032 | 4.881 | 5.010 | 3,432,418 | +0.09(+1.89%) |
Jul 09, 2004 | 4.905 | 4.946 | 4.905 | 4.918 | 2,244,330 | +0.01(+0.25%) |
Jul 08, 2004 | 4.927 | 4.938 | 4.885 | 4.905 | 3,001,351 | -0.05(-0.94%) |
Jul 07, 2004 | 4.894 | 4.971 | 4.881 | 4.952 | 4,117,657 | +0.05(+1.09%) |
Jul 06, 2004 | 4.967 | 4.967 | 4.887 | 4.898 | 4,402,227 | -0.10(-2.02%) |
Jul 02, 2004 | 5.057 | 5.077 | 4.979 | 4.999 | 2,805,778 | -0.06(-1.13%) |
Jul 01, 2004 | 5.065 | 5.118 | 4.993 | 5.057 | 5,472,385 | -0.02(-0.48%) |
Jun 30, 2004 | 5.079 | 5.111 | 4.976 | 5.081 | 4,621,972 | -0.00(-0.03%) |
Jun 29, 2004 | 5.072 | 5.106 | 5.065 | 5.083 | 2,452,721 | +0.01(+0.11%) |
Jun 28, 2004 | 5.137 | 5.180 | 5.077 | 5.077 | 2,509,855 | -0.06(-1.14%) |
Jun 25, 2004 | 5.139 | 5.156 | 5.120 | 5.136 | 4,028,294 | -0.00(-0.08%) |
Jun 24, 2004 | 5.085 | 5.162 | 5.085 | 5.140 | 4,662,625 | +0.03(+0.64%) |
Jun 23, 2004 | 5.106 | 5.114 | 5.061 | 5.107 | 3,293,612 | -0.01(-0.11%) |
Jun 22, 2004 | 5.092 | 5.140 | 5.055 | 5.113 | 3,637,147 | +0.00(+0.05%) |
Jun 21, 2004 | 5.171 | 5.189 | 5.110 | 5.110 | 2,286,814 | -0.08(-1.50%) |
Jun 18, 2004 | 5.133 | 5.195 | 5.099 | 5.188 | 3,719,918 | +0.03(+0.58%) |
Jun 17, 2004 | 5.161 | 5.227 | 5.102 | 5.158 | 3,374,552 | +0.02(+0.32%) |
Jun 16, 2004 | 5.103 | 5.154 | 5.081 | 5.141 | 2,269,600 | +0.04(+0.75%) |
Jun 15, 2004 | 5.072 | 5.113 | 5.038 | 5.103 | 3,006,845 | +0.07(+1.36%) |
Jun 14, 2004 | 5.079 | 5.083 | 5.032 | 5.035 | 3,133,931 | -0.08(-1.52%) |
Jun 10, 2004 | 5.136 | 5.155 | 5.109 | 5.113 | 2,357,132 | -0.02(-0.48%) |
Jun 09, 2004 | 5.167 | 5.229 | 5.107 | 5.137 | 2,555,635 | -0.05(-1.00%) |
Jun 08, 2004 | 5.028 | 5.215 | 5.028 | 5.189 | 5,839,726 | +0.14(+2.70%) |
Jun 07, 2004 | 5.064 | 5.070 | 5.024 | 5.053 | 2,519,743 | -0.01(-0.16%) |
Jun 04, 2004 | 5.079 | 5.102 | 5.044 | 5.061 | 2,315,014 | +0.00(+0.08%) |
Jun 03, 2004 | 5.058 | 5.095 | 5.034 | 5.057 | 2,524,138 | -0.01(-0.19%) |
Jun 02, 2004 | 5.061 | 5.106 | 5.024 | 5.066 | 2,807,610 | +0.01(+0.11%) |
Jun 01, 2004 | 5.072 | 5.130 | 4.976 | 5.061 | 4,851,239 | -0.06(-1.15%) |
May 28, 2004 | 4.979 | 5.148 | 4.968 | 5.120 | 4,975,029 | +0.13(+2.66%) |
May 27, 2004 | 5.023 | 5.053 | 4.971 | 4.987 | 3,224,759 | -0.04(-0.73%) |
May 26, 2004 | 4.987 | 5.072 | 4.987 | 5.024 | 2,171,814 | +0.01(+0.19%) |
May 25, 2004 | 4.971 | 5.019 | 4.916 | 5.014 | 5,051,207 | +0.03(+0.60%) |
May 24, 2004 | 5.012 | 5.046 | 4.950 | 4.984 | 5,124,822 | +0.02(+0.38%) |
May 21, 2004 | 4.887 | 4.965 | 4.857 | 4.965 | 4,761,144 | +0.09(+1.82%) |
May 20, 2004 | 4.969 | 4.969 | 4.784 | 4.877 | 5,660,633 | -0.07(-1.33%) |
May 19, 2004 | 5.027 | 5.077 | 4.931 | 4.942 | 6,816,859 | -0.06(-1.15%) |
May 18, 2004 | 4.935 | 5.006 | 4.931 | 4.999 | 2,829,584 | +0.05(+1.05%) |
May 17, 2004 | 4.924 | 4.982 | 4.822 | 4.948 | 3,988,007 | -0.01(-0.22%) |
May 14, 2004 | 4.919 | 5.023 | 4.919 | 4.958 | 5,945,203 | +0.00(+0.06%) |
May 13, 2004 | 5.051 | 5.064 | 4.915 | 4.956 | 7,210,203 | -0.14(-2.71%) |
May 12, 2004 | 5.118 | 5.132 | 4.969 | 5.094 | 3,807,450 | -0.06(-1.14%) |
May 11, 2004 | 5.124 | 5.186 | 5.096 | 5.152 | 2,957,036 | +0.03(+0.51%) |
May 10, 2004 | 5.100 | 5.199 | 5.076 | 5.126 | 4,454,599 | -0.03(-0.56%) |
May 07, 2004 | 5.238 | 5.285 | 5.155 | 5.155 | 2,891,113 | -0.14(-2.71%) |
May 06, 2004 | 5.283 | 5.324 | 5.256 | 5.298 | 2,955,571 | -0.04(-0.74%) |
May 05, 2004 | 5.262 | 5.346 | 5.255 | 5.338 | 3,510,794 | +0.05(+0.88%) |
May 04, 2004 | 5.326 | 5.367 | 5.270 | 5.292 | 5,157,051 | -0.07(-1.30%) |
May 03, 2004 | 5.266 | 5.378 | 5.163 | 5.361 | 6,385,060 | +0.07(+1.24%) |
Apr 30, 2004 | 5.286 | 5.323 | 5.215 | 5.296 | 3,993,867 | +0.02(+0.36%) |
Apr 29, 2004 | 5.301 | 5.387 | 5.232 | 5.277 | 4,912,768 | -0.00(-0.03%) |
Apr 28, 2004 | 5.290 | 5.387 | 5.266 | 5.278 | 6,062,767 | -0.02(-0.34%) |
Apr 27, 2004 | 5.296 | 5.428 | 5.270 | 5.296 | 6,259,805 | -0.02(-0.39%) |
Apr 26, 2004 | 5.334 | 5.339 | 5.233 | 5.316 | 4,119,854 | -0.02(-0.28%) |
Apr 23, 2004 | 5.393 | 5.393 | 5.259 | 5.331 | 4,323,485 | -0.06(-1.14%) |
Apr 22, 2004 | 4.997 | 5.483 | 4.997 | 5.393 | 15,310,374 | +0.46(+9.42%) |
Apr 21, 2004 | 4.998 | 4.998 | 4.875 | 4.928 | 7,460,712 | -0.07(-1.39%) |
Apr 20, 2004 | 5.186 | 5.242 | 4.991 | 4.998 | 5,974,869 | -0.16(-3.05%) |
Apr 19, 2004 | 5.200 | 5.219 | 5.129 | 5.155 | 3,412,641 | -0.09(-1.64%) |
Apr 16, 2004 | 5.154 | 5.298 | 5.130 | 5.241 | 3,128,071 | +0.12(+2.37%) |
Apr 15, 2004 | 5.162 | 5.162 | 5.054 | 5.120 | 3,785,841 | -0.04(-0.82%) |
Apr 14, 2004 | 5.177 | 5.178 | 5.057 | 5.162 | 5,641,589 | -0.05(-0.94%) |
Apr 13, 2004 | 5.372 | 5.386 | 5.203 | 5.211 | 4,634,424 | -0.13(-2.43%) |
Apr 12, 2004 | 5.279 | 5.376 | 5.279 | 5.341 | 3,072,769 | +0.01(+0.23%) |
Apr 08, 2004 | 5.328 | 5.349 | 5.286 | 5.328 | 3,491,749 | +0.03(+0.64%) |
Apr 07, 2004 | 5.324 | 5.328 | 5.260 | 5.294 | 2,393,024 | -0.03(-0.59%) |
Apr 06, 2004 | 5.352 | 5.387 | 5.308 | 5.326 | 4,127,179 | -0.07(-1.22%) |
Apr 05, 2004 | 5.216 | 5.391 | 5.211 | 5.391 | 5,740,108 | +0.14(+2.57%) |
Apr 02, 2004 | 5.189 | 5.316 | 5.189 | 5.256 | 4,386,478 | +0.06(+1.18%) |
Apr 01, 2004 | 5.186 | 5.195 | 5.125 | 5.195 | 6,888,276 | +0.01(+0.16%) |
Mar 31, 2004 | 5.277 | 5.277 | 5.184 | 5.186 | 3,892,052 | -0.09(-1.71%) |
Mar 30, 2004 | 5.161 | 5.289 | 5.155 | 5.277 | 4,725,252 | +0.09(+1.74%) |
Mar 29, 2004 | 5.148 | 5.226 | 5.126 | 5.186 | 2,608,008 | +0.07(+1.41%) |
Mar 26, 2004 | 5.111 | 5.170 | 5.110 | 5.114 | 3,963,469 | +0.00(+0.05%) |
Mar 25, 2004 | 5.113 | 5.140 | 5.047 | 5.111 | 5,787,353 | +0.06(+1.27%) |
Mar 24, 2004 | 5.039 | 5.085 | 5.013 | 5.047 | 5,288,166 | -0.03(-0.51%) |
Mar 23, 2004 | 5.009 | 5.103 | 5.008 | 5.073 | 3,137,227 | +0.08(+1.50%) |
Mar 22, 2004 | 5.005 | 5.049 | 4.983 | 4.998 | 4,068,946 | -0.07(-1.32%) |
Mar 19, 2004 | 5.065 | 5.105 | 5.027 | 5.065 | 3,214,138 | -0.02(-0.48%) |
Mar 18, 2004 | 5.154 | 5.173 | 5.057 | 5.090 | 5,952,162 | -0.05(-1.04%) |
Mar 17, 2004 | 5.028 | 5.191 | 5.028 | 5.143 | 4,334,106 | +0.10(+2.06%) |
Mar 16, 2004 | 5.051 | 5.069 | 5.013 | 5.039 | 7,526,636 | -0.02(-0.35%) |
Mar 15, 2004 | 5.051 | 5.135 | 5.049 | 5.057 | 4,152,450 | -0.02(-0.38%) |
Mar 12, 2004 | 5.092 | 5.110 | 5.051 | 5.076 | 5,081,971 | -0.01(-0.11%) |
Mar 11, 2004 | 5.044 | 5.197 | 5.044 | 5.081 | 6,668,165 | +0.01(+0.27%) |
Mar 10, 2004 | 5.201 | 5.208 | 5.051 | 5.068 | 5,040,220 | -0.13(-2.55%) |
Mar 09, 2004 | 5.147 | 5.241 | 5.126 | 5.200 | 5,535,745 | +0.03(+0.50%) |
Mar 08, 2004 | 5.192 | 5.212 | 5.148 | 5.174 | 3,396,893 | -0.05(-0.99%) |
Mar 05, 2004 | 5.201 | 5.327 | 5.199 | 5.226 | 5,336,509 | +0.02(+0.47%) |
Mar 04, 2004 | 5.113 | 5.242 | 5.113 | 5.201 | 5,546,366 | +0.08(+1.46%) |
Mar 03, 2004 | 5.065 | 5.126 | 5.061 | 5.126 | 3,036,877 | +0.05(+1.02%) |
Mar 02, 2004 | 5.085 | 5.136 | 5.031 | 5.075 | 4,864,790 | -0.01(-0.21%) |
Mar 01, 2004 | 4.983 | 5.090 | 4.983 | 5.085 | 4,862,593 | +0.03(+0.59%) |
Feb 27, 2004 | 5.049 | 5.099 | 5.010 | 5.055 | 6,394,582 | -0.00(-0.03%) |
Feb 26, 2004 | 4.949 | 5.073 | 4.933 | 5.057 | 9,145,059 | +0.14(+2.75%) |
Feb 25, 2004 | 4.826 | 4.939 | 4.812 | 4.922 | 4,567,402 | +0.08(+1.66%) |
Feb 24, 2004 | 4.840 | 4.874 | 4.810 | 4.841 | 3,707,099 | -0.01(-0.23%) |
Feb 23, 2004 | 4.871 | 4.887 | 4.847 | 4.852 | 3,258,819 | -0.01(-0.28%) |
Feb 20, 2004 | 4.887 | 4.901 | 4.833 | 4.866 | 5,455,904 | +0.01(+0.11%) |
Feb 19, 2004 | 4.867 | 4.897 | 4.847 | 4.860 | 5,763,181 | +0.03(+0.65%) |
Feb 18, 2004 | 4.833 | 4.860 | 4.812 | 4.829 | 4,246,940 | -0.02(-0.48%) |
Feb 17, 2004 | 4.833 | 4.882 | 4.796 | 4.852 | 7,932,432 | +0.03(+0.65%) |
Feb 13, 2004 | 4.815 | 4.849 | 4.778 | 4.821 | 7,385,266 | +0.01(+0.11%) |
Feb 12, 2004 | 4.737 | 4.845 | 4.737 | 4.815 | 14,727,317 | +0.21(+4.63%) |
Feb 11, 2004 | 4.533 | 4.628 | 4.516 | 4.602 | 5,335,045 | +0.07(+1.60%) |
Feb 10, 2004 | 4.533 | 4.539 | 4.505 | 4.530 | 4,103,739 | +0.02(+0.39%) |
Feb 09, 2004 | 4.539 | 4.575 | 4.504 | 4.512 | 5,600,204 | -0.03(-0.60%) |
Feb 06, 2004 | 4.519 | 4.553 | 4.494 | 4.539 | 4,431,160 | +0.03(+0.67%) |
Feb 05, 2004 | 4.523 | 4.573 | 4.502 | 4.509 | 5,029,965 | -0.01(-0.21%) |
Feb 04, 2004 | 4.553 | 4.557 | 4.485 | 4.519 | 6,793,786 | -0.05(-1.05%) |
Feb 03, 2004 | 4.601 | 4.620 | 4.558 | 4.567 | 4,290,157 | -0.04(-0.89%) |