Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 4.767 | 4.871 | 4.746 | 4.871 | 1,646,618 | +0.10(+2.11%) |
Jul 30, 2004 | 4.758 | 4.857 | 4.758 | 4.771 | 1,130,651 | +0.01(+0.30%) |
Jul 29, 2004 | 4.843 | 4.898 | 4.750 | 4.756 | 1,683,090 | -0.05(-1.07%) |
Jul 28, 2004 | 4.775 | 4.834 | 4.697 | 4.808 | 2,352,728 | +0.03(+0.69%) |
Jul 27, 2004 | 4.734 | 4.822 | 4.734 | 4.775 | 823,795 | +0.04(+0.91%) |
Jul 26, 2004 | 4.781 | 4.802 | 4.719 | 4.732 | 1,078,617 | -0.03(-0.60%) |
Jul 23, 2004 | 4.867 | 4.871 | 4.760 | 4.760 | 1,128,706 | -0.10(-2.16%) |
Jul 22, 2004 | 4.915 | 4.927 | 4.845 | 4.865 | 1,780,351 | -0.06(-1.17%) |
Jul 21, 2004 | 5.030 | 5.030 | 4.919 | 4.923 | 1,067,919 | -0.08(-1.56%) |
Jul 20, 2004 | 5.005 | 5.013 | 4.956 | 5.001 | 1,303,289 | +0.02(+0.33%) |
Jul 19, 2004 | 4.964 | 4.999 | 4.919 | 4.985 | 775,165 | +0.06(+1.25%) |
Jul 16, 2004 | 4.962 | 4.972 | 4.911 | 4.923 | 1,072,295 | -0.03(-0.58%) |
Jul 15, 2004 | 4.898 | 4.962 | 4.898 | 4.952 | 570,918 | +0.04(+0.88%) |
Jul 14, 2004 | 4.884 | 4.945 | 4.845 | 4.908 | 1,923,324 | +0.02(+0.51%) |
Jul 13, 2004 | 4.861 | 4.923 | 4.828 | 4.884 | 1,540,118 | -0.04(-0.79%) |
Jul 12, 2004 | 4.894 | 4.935 | 4.861 | 4.923 | 752,309 | +0.02(+0.34%) |
Jul 09, 2004 | 4.867 | 4.906 | 4.795 | 4.906 | 750,850 | +0.07(+1.36%) |
Jul 08, 2004 | 4.948 | 4.964 | 4.814 | 4.841 | 1,038,254 | -0.12(-2.40%) |
Jul 07, 2004 | 4.925 | 4.966 | 4.896 | 4.960 | 515,480 | +0.05(+1.05%) |
Jul 06, 2004 | 4.945 | 4.945 | 4.818 | 4.908 | 1,107,795 | -0.04(-0.75%) |
Jul 02, 2004 | 4.820 | 4.945 | 4.802 | 4.945 | 1,544,008 | +0.13(+2.60%) |
Jul 01, 2004 | 4.812 | 4.853 | 4.771 | 4.820 | 1,063,056 | -0.01(-0.26%) |
Jun 30, 2004 | 4.777 | 4.841 | 4.744 | 4.832 | 1,134,542 | +0.08(+1.60%) |
Jun 29, 2004 | 4.740 | 4.795 | 4.723 | 4.756 | 1,931,104 | -0.01(-0.30%) |
Jun 28, 2004 | 4.730 | 4.791 | 4.721 | 4.771 | 790,726 | +0.06(+1.35%) |
Jun 25, 2004 | 4.705 | 4.732 | 4.688 | 4.707 | 1,638,351 | +0.02(+0.44%) |
Jun 24, 2004 | 4.709 | 4.750 | 4.680 | 4.686 | 820,877 | -0.01(-0.26%) |
Jun 23, 2004 | 4.639 | 4.699 | 4.631 | 4.699 | 641,432 | +0.05(+1.06%) |
Jun 22, 2004 | 4.660 | 4.674 | 4.619 | 4.649 | 835,952 | -0.03(-0.66%) |
Jun 21, 2004 | 4.608 | 4.682 | 4.586 | 4.680 | 1,002,268 | +0.07(+1.61%) |
Jun 18, 2004 | 4.627 | 4.631 | 4.596 | 4.606 | 1,175,878 | -0.02(-0.44%) |
Jun 17, 2004 | 4.606 | 4.633 | 4.559 | 4.627 | 1,321,282 | +0.03(+0.58%) |
Jun 16, 2004 | 4.627 | 4.635 | 4.545 | 4.600 | 1,636,405 | +0.02(+0.36%) |
Jun 15, 2004 | 4.532 | 4.606 | 4.516 | 4.584 | 2,026,906 | +0.10(+2.29%) |
Jun 14, 2004 | 4.647 | 4.647 | 4.481 | 4.481 | 1,565,405 | -0.17(-3.58%) |
Jun 10, 2004 | 4.647 | 4.664 | 4.612 | 4.647 | 1,387,905 | +0.02(+0.44%) |
Jun 09, 2004 | 4.651 | 4.670 | 4.616 | 4.627 | 1,188,035 | -0.02(-0.53%) |
Jun 08, 2004 | 4.658 | 4.664 | 4.614 | 4.651 | 940,507 | -0.03(-0.57%) |
Jun 07, 2004 | 4.660 | 4.691 | 4.598 | 4.678 | 750,363 | +0.06(+1.38%) |
Jun 04, 2004 | 4.668 | 4.686 | 4.600 | 4.614 | 972,603 | -0.00(-0.09%) |
Jun 03, 2004 | 4.668 | 4.682 | 4.612 | 4.619 | 1,252,713 | -0.05(-1.06%) |
Jun 02, 2004 | 4.649 | 4.684 | 4.610 | 4.668 | 1,110,713 | +0.04(+0.80%) |
Jun 01, 2004 | 4.676 | 4.682 | 4.571 | 4.631 | 1,548,871 | -0.04(-0.92%) |
May 28, 2004 | 4.619 | 4.688 | 4.614 | 4.674 | 1,079,590 | +0.04(+0.89%) |
May 27, 2004 | 4.637 | 4.658 | 4.571 | 4.633 | 1,846,002 | +0.04(+0.81%) |
May 26, 2004 | 4.569 | 4.602 | 4.512 | 4.596 | 1,747,769 | +0.02(+0.54%) |
May 25, 2004 | 4.516 | 4.590 | 4.501 | 4.571 | 2,006,481 | +0.08(+1.69%) |
May 24, 2004 | 4.503 | 4.540 | 4.487 | 4.495 | 1,312,528 | +0.01(+0.28%) |
May 21, 2004 | 4.575 | 4.575 | 4.473 | 4.483 | 1,363,590 | -0.02(-0.41%) |
May 20, 2004 | 4.456 | 4.532 | 4.456 | 4.501 | 1,458,419 | +0.08(+1.81%) |
May 19, 2004 | 4.545 | 4.627 | 4.421 | 4.421 | 2,392,119 | -0.11(-2.49%) |
May 18, 2004 | 4.444 | 4.559 | 4.442 | 4.534 | 1,659,748 | +0.09(+1.99%) |
May 17, 2004 | 4.390 | 4.483 | 4.296 | 4.446 | 1,513,857 | +0.02(+0.56%) |
May 14, 2004 | 4.380 | 4.479 | 4.339 | 4.421 | 1,544,008 | +0.02(+0.56%) |
May 13, 2004 | 4.372 | 4.458 | 4.370 | 4.396 | 1,049,439 | -0.01(-0.28%) |
May 12, 2004 | 4.364 | 4.421 | 4.273 | 4.409 | 1,525,042 | +0.04(+0.89%) |
May 11, 2004 | 4.421 | 4.436 | 4.351 | 4.370 | 1,985,570 | +0.08(+1.92%) |
May 10, 2004 | 4.399 | 4.399 | 4.253 | 4.287 | 3,044,249 | -0.11(-2.52%) |
May 07, 2004 | 4.586 | 4.586 | 4.364 | 4.399 | 2,536,550 | -0.18(-3.95%) |
May 06, 2004 | 4.699 | 4.744 | 4.565 | 4.579 | 2,535,578 | -0.25(-5.23%) |
May 05, 2004 | 4.812 | 4.843 | 4.775 | 4.832 | 1,913,111 | +0.02(+0.43%) |
May 04, 2004 | 4.701 | 4.853 | 4.701 | 4.812 | 2,275,406 | +0.07(+1.39%) |
May 03, 2004 | 4.637 | 4.746 | 4.616 | 4.746 | 1,065,973 | +0.11(+2.35%) |
Apr 30, 2004 | 4.699 | 4.756 | 4.612 | 4.637 | 1,533,309 | -0.07(-1.44%) |
Apr 29, 2004 | 4.773 | 4.810 | 4.647 | 4.705 | 1,354,350 | -0.04(-0.78%) |
Apr 28, 2004 | 4.767 | 4.781 | 4.711 | 4.742 | 756,199 | -0.04(-0.77%) |
Apr 27, 2004 | 4.781 | 4.810 | 4.730 | 4.779 | 1,231,316 | +0.03(+0.61%) |
Apr 26, 2004 | 4.691 | 4.793 | 4.691 | 4.750 | 1,130,165 | +0.02(+0.48%) |
Apr 23, 2004 | 4.802 | 4.802 | 4.705 | 4.728 | 870,480 | -0.08(-1.63%) |
Apr 22, 2004 | 4.705 | 4.853 | 4.697 | 4.806 | 2,094,988 | +0.10(+2.14%) |
Apr 21, 2004 | 4.662 | 4.734 | 4.645 | 4.705 | 1,395,200 | +0.02(+0.48%) |
Apr 20, 2004 | 4.853 | 4.863 | 4.682 | 4.682 | 1,828,495 | -0.15(-3.15%) |
Apr 19, 2004 | 4.812 | 4.863 | 4.721 | 4.834 | 1,578,049 | +0.03(+0.64%) |
Apr 16, 2004 | 4.658 | 4.867 | 4.649 | 4.804 | 1,592,638 | +0.13(+2.73%) |
Apr 15, 2004 | 4.612 | 4.709 | 4.612 | 4.676 | 1,893,173 | +0.05(+1.16%) |
Apr 14, 2004 | 4.606 | 4.707 | 4.545 | 4.623 | 4,024,634 | -0.01(-0.27%) |
Apr 13, 2004 | 4.740 | 4.760 | 4.596 | 4.635 | 2,903,708 | -0.10(-2.21%) |
Apr 12, 2004 | 4.972 | 4.972 | 4.606 | 4.740 | 3,192,572 | -0.22(-4.44%) |
Apr 08, 2004 | 5.131 | 5.151 | 4.956 | 4.960 | 1,331,980 | -0.14(-2.70%) |
Apr 07, 2004 | 5.079 | 5.180 | 4.890 | 5.098 | 2,897,873 | +0.05(+1.06%) |
Apr 06, 2004 | 5.200 | 5.215 | 4.989 | 5.044 | 3,432,318 | -0.17(-3.23%) |
Apr 05, 2004 | 5.377 | 5.377 | 5.128 | 5.213 | 1,736,584 | -0.19(-3.43%) |
Apr 02, 2004 | 5.396 | 5.439 | 5.359 | 5.398 | 1,235,206 | +0.00(+0.04%) |
Apr 01, 2004 | 5.381 | 5.427 | 5.373 | 5.396 | 958,014 | +0.01(+0.11%) |
Mar 31, 2004 | 5.373 | 5.398 | 5.346 | 5.390 | 1,288,213 | +0.01(+0.23%) |
Mar 30, 2004 | 5.330 | 5.377 | 5.305 | 5.377 | 1,192,898 | +0.02(+0.35%) |
Mar 29, 2004 | 5.305 | 5.383 | 5.274 | 5.359 | 1,492,946 | +0.08(+1.60%) |
Mar 26, 2004 | 5.404 | 5.404 | 5.274 | 5.274 | 1,383,528 | -0.15(-2.84%) |
Mar 25, 2004 | 5.355 | 5.439 | 5.355 | 5.429 | 1,098,069 | +0.08(+1.54%) |
Mar 24, 2004 | 5.388 | 5.408 | 5.346 | 5.346 | 792,672 | -0.05(-0.99%) |
Mar 23, 2004 | 5.464 | 5.464 | 5.295 | 5.400 | 730,911 | +0.09(+1.74%) |
Mar 22, 2004 | 5.377 | 5.377 | 5.307 | 5.307 | 761,548 | -0.07(-1.38%) |
Mar 19, 2004 | 5.386 | 5.392 | 5.344 | 5.381 | 1,012,480 | -0.00(-0.08%) |
Mar 18, 2004 | 5.383 | 5.386 | 5.320 | 5.386 | 769,329 | -0.01(-0.15%) |
Mar 17, 2004 | 5.314 | 5.394 | 5.295 | 5.394 | 1,842,597 | +0.09(+1.75%) |
Mar 16, 2004 | 5.307 | 5.357 | 5.256 | 5.301 | 1,350,946 | +0.02(+0.43%) |
Mar 15, 2004 | 5.402 | 5.402 | 5.279 | 5.279 | 1,077,645 | -0.15(-2.69%) |
Mar 12, 2004 | 5.336 | 5.425 | 5.336 | 5.425 | 873,884 | +0.08(+1.46%) |
Mar 11, 2004 | 5.359 | 5.398 | 5.328 | 5.346 | 1,099,042 | -0.03(-0.65%) |
Mar 10, 2004 | 5.466 | 5.470 | 5.369 | 5.381 | 1,171,987 | -0.08(-1.39%) |
Mar 09, 2004 | 5.490 | 5.492 | 5.449 | 5.458 | 954,124 | -0.03(-0.60%) |
Mar 08, 2004 | 5.476 | 5.511 | 5.439 | 5.490 | 1,259,035 | -0.01(-0.15%) |
Mar 05, 2004 | 5.478 | 5.501 | 5.451 | 5.499 | 1,521,152 | +0.02(+0.38%) |
Mar 04, 2004 | 5.402 | 5.478 | 5.398 | 5.478 | 839,843 | +0.06(+1.02%) |
Mar 03, 2004 | 5.363 | 5.437 | 5.332 | 5.423 | 1,236,179 | +0.05(+0.84%) |
Mar 02, 2004 | 5.398 | 5.398 | 5.344 | 5.377 | 1,204,083 | +0.00(+0.00%) |
Mar 01, 2004 | 5.285 | 5.379 | 5.274 | 5.377 | 1,118,980 | +0.08(+1.47%) |
Feb 27, 2004 | 5.244 | 5.330 | 5.244 | 5.299 | 1,283,837 | -0.04(-0.69%) |
Feb 26, 2004 | 5.244 | 5.357 | 5.203 | 5.336 | 2,741,283 | -0.01(-0.19%) |
Feb 25, 2004 | 5.192 | 5.371 | 5.172 | 5.346 | 4,064,997 | +0.01(+0.19%) |
Feb 24, 2004 | 5.305 | 5.349 | 5.254 | 5.336 | 977,953 | +0.04(+0.82%) |
Feb 23, 2004 | 5.359 | 5.367 | 5.281 | 5.293 | 1,215,754 | -0.04(-0.81%) |
Feb 20, 2004 | 5.388 | 5.408 | 5.303 | 5.336 | 2,686,331 | -0.03(-0.57%) |
Feb 19, 2004 | 5.377 | 5.400 | 5.340 | 5.367 | 810,178 | -0.01(-0.19%) |
Feb 18, 2004 | 5.439 | 5.441 | 5.363 | 5.377 | 736,261 | -0.06(-1.06%) |
Feb 17, 2004 | 5.398 | 5.443 | 5.398 | 5.435 | 907,439 | +0.02(+0.46%) |
Feb 13, 2004 | 5.497 | 5.499 | 5.390 | 5.410 | 1,160,802 | -0.07(-1.35%) |
Feb 12, 2004 | 5.558 | 5.583 | 5.437 | 5.484 | 1,444,316 | -0.10(-1.77%) |
Feb 11, 2004 | 5.573 | 5.610 | 5.546 | 5.583 | 1,679,200 | -0.09(-1.63%) |
Feb 10, 2004 | 5.684 | 5.704 | 5.645 | 5.675 | 3,157,558 | -0.01(-0.14%) |
Feb 09, 2004 | 5.647 | 5.696 | 5.581 | 5.684 | 1,600,419 | +0.04(+0.69%) |
Feb 06, 2004 | 5.540 | 5.675 | 5.523 | 5.645 | 1,366,994 | +0.10(+1.74%) |
Feb 05, 2004 | 5.523 | 5.552 | 5.495 | 5.548 | 907,439 | +0.04(+0.67%) |
Feb 04, 2004 | 5.634 | 5.634 | 5.511 | 5.511 | 1,279,946 | -0.12(-2.12%) |
Feb 03, 2004 | 5.634 | 5.704 | 5.614 | 5.630 | 1,702,056 | -0.01(-0.25%) |
Feb 02, 2004 | 5.616 | 5.645 | 5.595 | 5.645 | 925,918 | +0.03(+0.55%) |
Jan 30, 2004 | 5.573 | 5.634 | 5.534 | 5.614 | 1,234,720 | +0.02(+0.44%) |
Jan 29, 2004 | 5.583 | 5.601 | 5.544 | 5.589 | 1,328,576 | +0.01(+0.18%) |
Jan 28, 2004 | 5.552 | 5.618 | 5.550 | 5.579 | 1,528,446 | +0.03(+0.48%) |
Jan 27, 2004 | 5.536 | 5.558 | 5.497 | 5.552 | 1,531,851 | +0.01(+0.11%) |
Jan 26, 2004 | 5.468 | 5.546 | 5.431 | 5.546 | 936,131 | +0.08(+1.43%) |
Jan 23, 2004 | 5.455 | 5.468 | 5.425 | 5.468 | 1,917,488 | +0.02(+0.34%) |
Jan 22, 2004 | 5.429 | 5.449 | 5.414 | 5.449 | 678,877 | +0.01(+0.26%) |
Jan 21, 2004 | 5.388 | 5.435 | 5.388 | 5.435 | 1,180,254 | +0.04(+0.80%) |
Jan 20, 2004 | 5.367 | 5.404 | 5.344 | 5.392 | 1,044,090 | +0.02(+0.46%) |
Jan 16, 2004 | 5.394 | 5.394 | 5.357 | 5.367 | 1,094,179 | -0.01(-0.11%) |
Jan 15, 2004 | 5.351 | 5.375 | 5.330 | 5.373 | 761,548 | +0.01(+0.15%) |
Jan 14, 2004 | 5.340 | 5.396 | 5.332 | 5.365 | 1,137,460 | +0.00(+0.08%) |
Jan 13, 2004 | 5.322 | 5.365 | 5.285 | 5.361 | 2,466,037 | +0.04(+0.73%) |
Jan 12, 2004 | 5.295 | 5.336 | 5.270 | 5.322 | 1,359,700 | +0.04(+0.70%) |
Jan 09, 2004 | 5.274 | 5.307 | 5.248 | 5.285 | 997,891 | +0.00(+0.00%) |
Jan 08, 2004 | 5.274 | 5.285 | 5.235 | 5.285 | 871,453 | +0.03(+0.59%) |
Jan 07, 2004 | 5.258 | 5.277 | 5.240 | 5.254 | 1,170,528 | -0.00(-0.08%) |
Jan 06, 2004 | 5.252 | 5.281 | 5.213 | 5.258 | 1,205,542 | -0.01(-0.27%) |
Jan 05, 2004 | 5.225 | 5.289 | 5.225 | 5.272 | 1,541,577 | +0.05(+0.94%) |