Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.288 | 7.398 | 7.217 | 7.350 | 1,064,230 | +0.06(+0.84%) |
Jan 28, 2005 | 7.399 | 7.413 | 7.229 | 7.288 | 427,049 | -0.06(-0.86%) |
Jan 27, 2005 | 7.428 | 7.466 | 7.260 | 7.352 | 538,771 | -0.04(-0.57%) |
Jan 26, 2005 | 7.382 | 7.442 | 7.244 | 7.394 | 373,537 | +0.04(+0.60%) |
Jan 25, 2005 | 7.308 | 7.526 | 7.308 | 7.350 | 618,386 | +0.05(+0.68%) |
Jan 24, 2005 | 7.277 | 7.353 | 7.240 | 7.300 | 1,156,896 | +0.01(+0.08%) |
Jan 21, 2005 | 7.091 | 7.325 | 7.089 | 7.294 | 603,507 | +0.19(+2.70%) |
Jan 20, 2005 | 6.991 | 7.168 | 6.965 | 7.103 | 545,819 | +0.09(+1.28%) |
Jan 19, 2005 | 7.087 | 7.185 | 6.999 | 7.013 | 333,599 | -0.10(-1.40%) |
Jan 18, 2005 | 7.064 | 7.150 | 6.955 | 7.112 | 546,863 | +0.05(+0.71%) |
Jan 14, 2005 | 7.039 | 7.175 | 7.028 | 7.062 | 543,209 | +0.07(+1.01%) |
Jan 13, 2005 | 7.011 | 7.133 | 6.923 | 6.991 | 396,247 | -0.02(-0.25%) |
Jan 12, 2005 | 6.953 | 7.020 | 6.861 | 7.009 | 335,427 | +0.06(+0.83%) |
Jan 11, 2005 | 7.049 | 7.053 | 6.875 | 6.951 | 739,505 | -0.16(-2.18%) |
Jan 10, 2005 | 6.972 | 7.168 | 6.972 | 7.106 | 483,954 | +0.12(+1.70%) |
Jan 07, 2005 | 7.183 | 7.250 | 6.988 | 6.988 | 528,330 | -0.15(-2.07%) |
Jan 06, 2005 | 7.164 | 7.202 | 7.060 | 7.135 | 465,943 | -0.03(-0.40%) |
Jan 05, 2005 | 7.187 | 7.250 | 7.112 | 7.164 | 919,096 | -0.03(-0.45%) |
Jan 04, 2005 | 7.267 | 7.357 | 7.154 | 7.196 | 495,962 | -0.09(-1.21%) |
Jan 03, 2005 | 7.432 | 7.537 | 7.256 | 7.285 | 507,186 | -0.18(-2.39%) |
Dec 31, 2004 | 7.419 | 7.543 | 7.419 | 7.463 | 248,764 | +0.04(+0.49%) |
Dec 30, 2004 | 7.386 | 7.468 | 7.309 | 7.426 | 437,490 | -0.04(-0.56%) |
Dec 29, 2004 | 7.610 | 7.610 | 7.463 | 7.468 | 308,540 | -0.12(-1.64%) |
Dec 28, 2004 | 7.509 | 7.624 | 7.509 | 7.593 | 233,885 | +0.15(+2.01%) |
Dec 27, 2004 | 7.614 | 7.629 | 7.430 | 7.444 | 244,587 | -0.14(-1.87%) |
Dec 23, 2004 | 7.557 | 7.673 | 7.557 | 7.585 | 175,675 | +0.01(+0.18%) |
Dec 22, 2004 | 7.689 | 7.740 | 7.482 | 7.572 | 435,924 | -0.09(-1.20%) |
Dec 21, 2004 | 7.451 | 7.677 | 7.447 | 7.664 | 867,150 | +0.21(+2.85%) |
Dec 20, 2004 | 7.413 | 7.518 | 7.392 | 7.451 | 446,104 | +0.06(+0.78%) |
Dec 17, 2004 | 7.375 | 7.430 | 7.311 | 7.394 | 389,460 | +0.02(+0.26%) |
Dec 16, 2004 | 7.453 | 7.486 | 7.294 | 7.375 | 465,682 | -0.08(-1.13%) |
Dec 15, 2004 | 7.237 | 7.459 | 7.212 | 7.459 | 487,870 | +0.27(+3.76%) |
Dec 14, 2004 | 7.183 | 7.298 | 7.089 | 7.189 | 782,837 | -0.21(-2.90%) |
Dec 13, 2004 | 7.332 | 7.445 | 7.323 | 7.403 | 483,432 | +0.08(+1.13%) |
Dec 10, 2004 | 7.221 | 7.382 | 7.177 | 7.321 | 422,089 | +0.11(+1.59%) |
Dec 09, 2004 | 7.221 | 7.250 | 7.110 | 7.206 | 405,122 | -0.03(-0.42%) |
Dec 08, 2004 | 7.281 | 7.286 | 7.114 | 7.237 | 494,395 | -0.06(-0.79%) |
Dec 07, 2004 | 7.574 | 7.574 | 7.294 | 7.294 | 693,041 | -0.27(-3.59%) |
Dec 06, 2004 | 7.773 | 7.775 | 7.535 | 7.566 | 629,610 | -0.22(-2.78%) |
Dec 03, 2004 | 7.691 | 7.806 | 7.637 | 7.783 | 482,649 | +0.08(+1.02%) |
Dec 02, 2004 | 7.725 | 7.725 | 7.472 | 7.704 | 849,922 | -0.05(-0.67%) |
Dec 01, 2004 | 7.685 | 7.832 | 7.625 | 7.756 | 566,179 | +0.11(+1.45%) |
Nov 30, 2004 | 7.806 | 7.919 | 7.645 | 7.645 | 650,232 | -0.16(-2.11%) |
Nov 29, 2004 | 7.834 | 7.899 | 7.633 | 7.809 | 531,462 | +0.00(+0.02%) |
Nov 26, 2004 | 7.714 | 7.892 | 7.714 | 7.807 | 557,043 | +0.16(+2.10%) |
Nov 24, 2004 | 7.562 | 7.735 | 7.562 | 7.647 | 403,034 | +0.07(+0.94%) |
Nov 23, 2004 | 7.666 | 7.666 | 7.445 | 7.576 | 606,378 | -0.09(-1.15%) |
Nov 22, 2004 | 7.355 | 7.670 | 7.350 | 7.664 | 574,532 | +0.30(+4.08%) |
Nov 19, 2004 | 7.394 | 7.484 | 7.330 | 7.363 | 469,336 | -0.05(-0.65%) |
Nov 18, 2004 | 7.472 | 7.486 | 7.321 | 7.411 | 511,363 | -0.06(-0.82%) |
Nov 17, 2004 | 7.461 | 7.604 | 7.369 | 7.472 | 369,100 | +0.09(+1.19%) |
Nov 16, 2004 | 7.392 | 7.451 | 7.334 | 7.384 | 510,318 | -0.01(-0.10%) |
Nov 15, 2004 | 7.422 | 7.426 | 7.240 | 7.392 | 589,150 | -0.00(-0.03%) |
Nov 12, 2004 | 7.231 | 7.430 | 7.193 | 7.394 | 475,862 | +0.19(+2.66%) |
Nov 11, 2004 | 7.129 | 7.219 | 7.068 | 7.202 | 413,997 | +0.07(+1.02%) |
Nov 10, 2004 | 7.127 | 7.294 | 7.059 | 7.129 | 450,542 | -0.00(-0.03%) |
Nov 09, 2004 | 7.039 | 7.219 | 7.014 | 7.131 | 321,853 | +0.09(+1.31%) |
Nov 08, 2004 | 7.068 | 7.129 | 6.957 | 7.039 | 442,189 | +0.02(+0.27%) |
Nov 05, 2004 | 7.083 | 7.164 | 6.986 | 7.020 | 418,696 | -0.06(-0.79%) |
Nov 04, 2004 | 6.953 | 7.081 | 6.896 | 7.076 | 530,679 | +0.10(+1.46%) |
Nov 03, 2004 | 6.896 | 7.037 | 6.863 | 6.974 | 793,017 | +0.18(+2.71%) |
Nov 02, 2004 | 6.679 | 6.867 | 6.656 | 6.790 | 1,035,516 | +0.24(+3.62%) |
Nov 01, 2004 | 6.593 | 6.601 | 6.436 | 6.553 | 530,679 | -0.02(-0.32%) |
Oct 29, 2004 | 6.499 | 6.583 | 6.440 | 6.574 | 785,447 | +0.08(+1.30%) |
Oct 28, 2004 | 6.691 | 6.693 | 6.440 | 6.490 | 1,295,766 | -0.41(-5.89%) |
Oct 27, 2004 | 6.880 | 7.085 | 6.756 | 6.896 | 914,919 | +0.05(+0.70%) |
Oct 26, 2004 | 6.742 | 6.852 | 6.639 | 6.848 | 1,032,123 | +0.16(+2.44%) |
Oct 25, 2004 | 6.936 | 6.959 | 6.639 | 6.685 | 1,122,962 | +0.07(+1.10%) |
Oct 22, 2004 | 6.664 | 6.739 | 6.608 | 6.612 | 506,664 | -0.04(-0.66%) |
Oct 21, 2004 | 6.513 | 6.656 | 6.357 | 6.656 | 736,112 | +0.10(+1.46%) |
Oct 20, 2004 | 6.465 | 6.683 | 6.461 | 6.560 | 648,405 | +0.10(+1.57%) |
Oct 19, 2004 | 6.857 | 6.944 | 6.336 | 6.459 | 1,102,602 | -0.35(-5.15%) |
Oct 18, 2004 | 6.834 | 6.915 | 6.737 | 6.809 | 637,963 | -0.06(-0.86%) |
Oct 15, 2004 | 6.886 | 6.951 | 6.861 | 6.869 | 467,509 | +0.00(+0.06%) |
Oct 14, 2004 | 6.928 | 6.961 | 6.781 | 6.865 | 476,384 | -0.04(-0.64%) |
Oct 13, 2004 | 7.493 | 7.495 | 6.779 | 6.909 | 1,386,344 | -0.58(-7.80%) |
Oct 12, 2004 | 7.564 | 7.564 | 7.369 | 7.493 | 329,162 | -0.07(-0.94%) |
Oct 11, 2004 | 7.662 | 7.685 | 7.537 | 7.564 | 392,854 | -0.05(-0.65%) |
Oct 08, 2004 | 7.671 | 7.798 | 7.597 | 7.614 | 574,532 | -0.09(-1.17%) |
Oct 07, 2004 | 8.026 | 8.026 | 7.704 | 7.704 | 454,196 | -0.32(-4.01%) |
Oct 06, 2004 | 7.825 | 8.026 | 7.825 | 8.026 | 408,516 | +0.18(+2.32%) |
Oct 05, 2004 | 7.873 | 7.926 | 7.798 | 7.844 | 503,793 | +0.00(+0.00%) |
Oct 04, 2004 | 7.717 | 7.897 | 7.704 | 7.844 | 541,903 | +0.13(+1.64%) |
Oct 01, 2004 | 7.662 | 7.721 | 7.624 | 7.717 | 482,127 | +0.11(+1.49%) |
Sep 30, 2004 | 7.465 | 7.670 | 7.453 | 7.604 | 440,623 | +0.15(+1.98%) |
Sep 29, 2004 | 7.629 | 7.629 | 7.392 | 7.457 | 448,715 | -0.19(-2.46%) |
Sep 28, 2004 | 7.279 | 7.652 | 7.279 | 7.645 | 776,572 | +0.39(+5.30%) |
Sep 27, 2004 | 7.114 | 7.342 | 7.114 | 7.260 | 649,188 | +0.14(+1.94%) |
Sep 24, 2004 | 7.043 | 7.210 | 7.043 | 7.122 | 250,069 | +0.08(+1.11%) |
Sep 23, 2004 | 7.141 | 7.149 | 7.011 | 7.043 | 420,262 | -0.10(-1.37%) |
Sep 22, 2004 | 7.288 | 7.288 | 7.126 | 7.141 | 580,536 | -0.18(-2.48%) |
Sep 21, 2004 | 7.315 | 7.365 | 7.193 | 7.323 | 482,649 | -0.01(-0.10%) |
Sep 20, 2004 | 7.204 | 7.415 | 7.196 | 7.330 | 481,605 | -0.09(-1.24%) |
Sep 17, 2004 | 7.449 | 7.486 | 7.348 | 7.422 | 562,525 | +0.02(+0.26%) |
Sep 16, 2004 | 7.445 | 7.534 | 7.394 | 7.403 | 557,304 | -0.01(-0.15%) |
Sep 15, 2004 | 7.545 | 7.576 | 7.375 | 7.415 | 695,913 | -0.13(-1.73%) |
Sep 14, 2004 | 7.763 | 7.763 | 7.512 | 7.545 | 454,980 | -0.25(-3.17%) |
Sep 13, 2004 | 7.742 | 7.867 | 7.738 | 7.792 | 278,260 | +0.07(+0.94%) |
Sep 10, 2004 | 7.783 | 7.783 | 7.685 | 7.719 | 473,513 | -0.08(-1.08%) |
Sep 09, 2004 | 7.670 | 7.844 | 7.603 | 7.804 | 604,551 | +0.26(+3.51%) |
Sep 08, 2004 | 7.639 | 7.716 | 7.526 | 7.539 | 344,563 | -0.08(-1.08%) |
Sep 07, 2004 | 7.442 | 7.677 | 7.442 | 7.622 | 369,100 | +0.18(+2.42%) |
Sep 03, 2004 | 7.524 | 7.568 | 7.440 | 7.442 | 322,114 | -0.08(-1.09%) |
Sep 02, 2004 | 7.296 | 7.524 | 7.271 | 7.524 | 500,660 | +0.25(+3.40%) |
Sep 01, 2004 | 7.279 | 7.336 | 7.202 | 7.277 | 335,165 | +0.01(+0.16%) |
Aug 31, 2004 | 7.269 | 7.283 | 7.168 | 7.265 | 370,666 | +0.02(+0.24%) |
Aug 30, 2004 | 7.313 | 7.361 | 7.242 | 7.248 | 320,287 | -0.09(-1.28%) |
Aug 27, 2004 | 7.210 | 7.346 | 7.198 | 7.342 | 232,841 | +0.11(+1.56%) |
Aug 26, 2004 | 7.294 | 7.298 | 7.164 | 7.229 | 241,716 | -0.07(-0.89%) |
Aug 25, 2004 | 7.187 | 7.294 | 7.103 | 7.294 | 306,713 | +0.07(+0.95%) |
Aug 24, 2004 | 7.212 | 7.325 | 7.141 | 7.225 | 323,941 | +0.03(+0.45%) |
Aug 23, 2004 | 7.353 | 7.361 | 7.147 | 7.193 | 482,910 | -0.11(-1.55%) |
Aug 20, 2004 | 7.237 | 7.330 | 7.221 | 7.306 | 493,873 | +0.06(+0.87%) |
Aug 19, 2004 | 7.348 | 7.375 | 7.221 | 7.242 | 419,479 | -0.11(-1.43%) |
Aug 18, 2004 | 7.267 | 7.375 | 7.217 | 7.348 | 302,275 | +0.04(+0.58%) |
Aug 17, 2004 | 7.401 | 7.417 | 7.279 | 7.306 | 259,727 | -0.05(-0.65%) |
Aug 16, 2004 | 7.183 | 7.398 | 7.183 | 7.353 | 290,529 | +0.17(+2.37%) |
Aug 13, 2004 | 7.131 | 7.279 | 7.131 | 7.183 | 320,809 | +0.08(+1.16%) |
Aug 12, 2004 | 7.330 | 7.330 | 7.080 | 7.101 | 362,313 | -0.28(-3.76%) |
Aug 11, 2004 | 7.271 | 7.455 | 7.160 | 7.378 | 828,256 | +0.06(+0.81%) |
Aug 10, 2004 | 6.988 | 7.327 | 6.988 | 7.319 | 591,761 | +0.36(+5.17%) |
Aug 09, 2004 | 6.976 | 7.066 | 6.926 | 6.959 | 503,010 | -0.02(-0.30%) |
Aug 06, 2004 | 7.202 | 7.206 | 6.953 | 6.980 | 725,148 | -0.27(-3.78%) |
Aug 05, 2004 | 7.409 | 7.428 | 7.252 | 7.254 | 462,027 | -0.14(-1.84%) |
Aug 04, 2004 | 7.493 | 7.493 | 7.375 | 7.390 | 587,062 | -0.09(-1.15%) |
Aug 03, 2004 | 7.662 | 7.691 | 7.476 | 7.476 | 726,192 | -0.29(-3.68%) |
Aug 02, 2004 | 7.581 | 7.796 | 7.568 | 7.761 | 586,801 | +0.13(+1.76%) |
Jul 30, 2004 | 7.528 | 7.666 | 7.528 | 7.627 | 350,044 | +0.08(+1.04%) |
Jul 29, 2004 | 7.474 | 7.595 | 7.399 | 7.549 | 351,611 | +0.08(+1.03%) |
Jul 28, 2004 | 7.455 | 7.539 | 7.399 | 7.472 | 546,602 | +0.00(+0.03%) |
Jul 27, 2004 | 7.189 | 7.499 | 7.189 | 7.470 | 789,101 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.158 | 7.233 | 773,700 | +0.11(+1.59%) |
Jul 23, 2004 | 7.321 | 7.321 | 7.081 | 7.120 | 1,098,164 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.432 | 7.154 | 7.321 | 1,139,929 | -0.06(-0.80%) |
Jul 21, 2004 | 7.817 | 7.817 | 7.357 | 7.380 | 1,105,734 | -0.44(-5.59%) |
Jul 20, 2004 | 7.706 | 7.827 | 7.589 | 7.817 | 1,169,426 | +0.11(+1.44%) |
Jul 19, 2004 | 7.838 | 7.852 | 7.700 | 7.706 | 676,074 | -0.15(-1.85%) |
Jul 16, 2004 | 7.911 | 7.970 | 7.823 | 7.852 | 986,181 | -0.00(-0.02%) |
Jul 15, 2004 | 8.137 | 8.191 | 7.721 | 7.853 | 1,242,515 | -0.12(-1.49%) |
Jul 14, 2004 | 8.024 | 8.074 | 7.911 | 7.972 | 787,796 | -0.05(-0.64%) |
Jul 13, 2004 | 7.911 | 8.026 | 7.892 | 8.024 | 555,999 | +0.16(+2.05%) |
Jul 12, 2004 | 7.930 | 7.968 | 7.827 | 7.863 | 436,968 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.974 | 7.752 | 7.913 | 430,703 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.779 | 7.784 | 706,876 | -0.14(-1.79%) |
Jul 07, 2004 | 7.746 | 8.049 | 7.668 | 7.926 | 706,093 | +0.26(+3.40%) |
Jul 06, 2004 | 7.618 | 7.871 | 7.603 | 7.666 | 575,838 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.528 | 7.587 | 267,819 | +0.01(+0.13%) |
Jul 01, 2004 | 7.727 | 7.737 | 7.520 | 7.578 | 376,409 | -0.15(-1.88%) |
Jun 30, 2004 | 7.719 | 7.779 | 7.581 | 7.723 | 471,164 | +0.08(+1.05%) |
Jun 29, 2004 | 7.558 | 7.777 | 7.558 | 7.643 | 594,632 | +0.10(+1.29%) |
Jun 28, 2004 | 7.624 | 7.681 | 7.486 | 7.545 | 484,215 | -0.03(-0.40%) |
Jun 25, 2004 | 7.564 | 7.725 | 7.499 | 7.576 | 1,296,810 | +0.07(+0.89%) |
Jun 24, 2004 | 7.434 | 7.643 | 7.334 | 7.509 | 1,467,525 | +0.07(+0.90%) |
Jun 23, 2004 | 7.118 | 7.468 | 7.118 | 7.442 | 548,429 | +0.32(+4.55%) |
Jun 22, 2004 | 7.101 | 7.152 | 6.896 | 7.118 | 864,801 | +0.11(+1.64%) |
Jun 21, 2004 | 7.160 | 7.166 | 6.976 | 7.003 | 403,556 | -0.18(-2.45%) |
Jun 18, 2004 | 7.179 | 7.248 | 7.091 | 7.179 | 620,735 | +0.00(+0.00%) |
Jun 17, 2004 | 7.011 | 7.281 | 6.921 | 7.179 | 888,816 | +0.14(+2.01%) |
Jun 16, 2004 | 6.982 | 7.062 | 6.869 | 7.037 | 376,409 | +0.09(+1.27%) |
Jun 15, 2004 | 6.852 | 7.005 | 6.834 | 6.949 | 514,495 | +0.27(+4.04%) |
Jun 14, 2004 | 6.861 | 6.861 | 6.666 | 6.679 | 349,783 | -0.18(-2.65%) |
Jun 10, 2004 | 6.819 | 6.961 | 6.819 | 6.861 | 519,716 | +0.04(+0.56%) |
Jun 09, 2004 | 6.953 | 6.953 | 6.777 | 6.823 | 486,303 | -0.16(-2.28%) |
Jun 08, 2004 | 7.005 | 7.011 | 6.909 | 6.982 | 421,045 | -0.07(-0.98%) |
Jun 07, 2004 | 6.767 | 7.087 | 6.752 | 7.051 | 415,564 | +0.29(+4.34%) |
Jun 04, 2004 | 6.800 | 6.819 | 6.719 | 6.758 | 355,004 | +0.03(+0.43%) |
Jun 03, 2004 | 6.934 | 6.934 | 6.729 | 6.729 | 310,106 | -0.21(-3.01%) |
Jun 02, 2004 | 6.972 | 6.991 | 6.869 | 6.938 | 373,276 | -0.00(-0.03%) |
Jun 01, 2004 | 6.986 | 6.991 | 6.829 | 6.940 | 436,446 | -0.07(-0.98%) |
May 28, 2004 | 6.832 | 7.030 | 6.754 | 7.009 | 342,213 | +0.17(+2.44%) |
May 27, 2004 | 6.953 | 6.991 | 6.783 | 6.842 | 614,993 | -0.05(-0.75%) |
May 26, 2004 | 6.999 | 7.036 | 6.844 | 6.894 | 369,100 | -0.10(-1.40%) |
May 25, 2004 | 6.800 | 7.055 | 6.767 | 6.991 | 683,122 | +0.33(+4.98%) |
May 24, 2004 | 6.685 | 6.752 | 6.616 | 6.660 | 532,767 | +0.01(+0.17%) |
May 21, 2004 | 6.624 | 6.691 | 6.539 | 6.649 | 414,258 | +0.09(+1.34%) |
May 20, 2004 | 6.484 | 6.620 | 6.411 | 6.560 | 646,316 | +0.04(+0.62%) |
May 19, 2004 | 6.570 | 6.675 | 6.419 | 6.520 | 825,124 | +0.01(+0.15%) |
May 18, 2004 | 6.139 | 6.511 | 6.139 | 6.511 | 486,825 | +0.39(+6.35%) |
May 17, 2004 | 6.250 | 6.310 | 6.084 | 6.122 | 336,210 | -0.15(-2.35%) |
May 14, 2004 | 6.266 | 6.417 | 6.225 | 6.269 | 559,915 | -0.06(-0.94%) |
May 13, 2004 | 6.465 | 6.490 | 6.244 | 6.329 | 625,173 | -0.18(-2.82%) |
May 12, 2004 | 6.413 | 6.513 | 6.277 | 6.513 | 780,226 | +0.14(+2.26%) |
May 11, 2004 | 6.369 | 6.415 | 6.290 | 6.369 | 1,042,825 | +0.11(+1.71%) |
May 10, 2004 | 6.147 | 6.424 | 6.133 | 6.262 | 920,923 | +0.11(+1.87%) |
May 07, 2004 | 6.620 | 6.752 | 6.143 | 6.147 | 509,796 | -0.49(-7.41%) |
May 06, 2004 | 6.741 | 6.741 | 6.559 | 6.639 | 461,244 | -0.10(-1.48%) |
May 05, 2004 | 6.790 | 6.863 | 6.735 | 6.739 | 465,682 | +0.02(+0.23%) |
May 04, 2004 | 6.681 | 6.884 | 6.499 | 6.723 | 535,378 | +0.04(+0.63%) |
May 03, 2004 | 6.359 | 6.737 | 6.264 | 6.681 | 1,032,123 | +0.36(+5.63%) |
Apr 30, 2004 | 6.392 | 6.465 | 6.244 | 6.325 | 596,981 | -0.11(-1.76%) |
Apr 29, 2004 | 6.455 | 6.536 | 6.384 | 6.438 | 864,801 | -0.14(-2.07%) |
Apr 28, 2004 | 6.934 | 6.934 | 6.476 | 6.574 | 1,018,810 | -0.36(-5.19%) |
Apr 27, 2004 | 7.013 | 7.066 | 6.821 | 6.934 | 564,352 | -0.05(-0.77%) |
Apr 26, 2004 | 7.108 | 7.263 | 6.959 | 6.988 | 436,707 | -0.11(-1.51%) |
Apr 23, 2004 | 7.078 | 7.106 | 6.995 | 7.095 | 590,717 | +0.04(+0.52%) |
Apr 22, 2004 | 6.953 | 7.133 | 6.892 | 7.059 | 846,268 | +0.20(+2.90%) |
Apr 21, 2004 | 7.104 | 7.118 | 6.681 | 6.859 | 1,025,597 | -0.24(-3.43%) |
Apr 20, 2004 | 7.070 | 7.166 | 7.034 | 7.103 | 954,074 | +0.06(+0.79%) |
Apr 19, 2004 | 7.231 | 7.327 | 7.009 | 7.047 | 1,189,265 | -0.02(-0.30%) |
Apr 16, 2004 | 6.819 | 7.162 | 6.762 | 7.068 | 1,495,195 | +0.36(+5.40%) |
Apr 15, 2004 | 6.896 | 6.896 | 6.587 | 6.706 | 1,026,119 | +0.28(+4.35%) |
Apr 14, 2004 | 6.478 | 6.606 | 6.415 | 6.426 | 383,718 | -0.05(-0.80%) |
Apr 13, 2004 | 6.867 | 6.869 | 6.424 | 6.478 | 300,448 | -0.42(-6.06%) |
Apr 12, 2004 | 6.758 | 6.896 | 6.723 | 6.896 | 238,322 | +0.19(+2.77%) |
Apr 08, 2004 | 6.909 | 6.930 | 6.691 | 6.710 | 350,305 | -0.17(-2.42%) |
Apr 07, 2004 | 6.888 | 6.909 | 6.764 | 6.877 | 317,676 | -0.01(-0.17%) |
Apr 06, 2004 | 6.894 | 6.970 | 6.863 | 6.888 | 751,252 | -0.02(-0.36%) |
Apr 05, 2004 | 6.905 | 6.934 | 6.827 | 6.913 | 491,524 | +0.05(+0.67%) |
Apr 02, 2004 | 6.704 | 6.888 | 6.656 | 6.867 | 750,207 | +0.25(+3.70%) |
Apr 01, 2004 | 6.838 | 6.878 | 6.455 | 6.622 | 1,783,636 | -0.11(-1.65%) |
Mar 31, 2004 | 6.896 | 6.896 | 6.610 | 6.733 | 617,342 | -0.15(-2.23%) |
Mar 30, 2004 | 6.654 | 6.919 | 6.654 | 6.886 | 605,856 | +0.23(+3.48%) |
Mar 29, 2004 | 6.503 | 6.675 | 6.503 | 6.654 | 503,010 | +0.20(+3.06%) |
Mar 26, 2004 | 6.151 | 6.511 | 6.137 | 6.457 | 428,093 | +0.31(+5.02%) |
Mar 25, 2004 | 6.024 | 6.177 | 6.015 | 6.149 | 442,189 | +0.14(+2.26%) |
Mar 24, 2004 | 6.225 | 6.369 | 5.949 | 6.013 | 1,747,874 | +0.16(+2.75%) |
Mar 23, 2004 | 5.928 | 5.940 | 5.808 | 5.852 | 675,030 | +0.11(+1.83%) |
Mar 22, 2004 | 6.130 | 6.149 | 5.704 | 5.746 | 360,747 | -0.34(-5.60%) |
Mar 19, 2004 | 6.177 | 6.310 | 5.990 | 6.087 | 523,370 | +0.31(+5.30%) |
Mar 18, 2004 | 5.842 | 5.877 | 5.722 | 5.781 | 361,530 | -0.10(-1.63%) |
Mar 17, 2004 | 5.685 | 5.907 | 5.676 | 5.877 | 292,617 | +0.25(+4.50%) |
Mar 16, 2004 | 5.685 | 5.813 | 5.603 | 5.624 | 294,183 | -0.01(-0.24%) |
Mar 15, 2004 | 5.923 | 5.934 | 5.603 | 5.637 | 335,688 | -0.26(-4.39%) |
Mar 12, 2004 | 5.685 | 5.896 | 5.605 | 5.896 | 474,296 | +0.21(+3.74%) |
Mar 11, 2004 | 5.785 | 6.045 | 5.681 | 5.683 | 313,500 | -0.10(-1.72%) |
Mar 10, 2004 | 6.015 | 6.043 | 5.783 | 5.783 | 257,117 | -0.26(-4.28%) |
Mar 09, 2004 | 6.107 | 6.114 | 5.976 | 6.041 | 251,896 | -0.03(-0.44%) |
Mar 08, 2004 | 6.181 | 6.181 | 6.053 | 6.068 | 265,470 | -0.09(-1.52%) |
Mar 05, 2004 | 6.049 | 6.187 | 6.015 | 6.162 | 183,244 | +0.11(+1.87%) |
Mar 04, 2004 | 6.034 | 6.049 | 5.938 | 6.049 | 326,812 | +0.06(+1.06%) |
Mar 03, 2004 | 6.095 | 6.095 | 5.940 | 5.986 | 531,723 | -0.11(-1.79%) |
Mar 02, 2004 | 6.177 | 6.254 | 6.089 | 6.095 | 470,380 | -0.09(-1.46%) |
Mar 01, 2004 | 6.087 | 6.225 | 6.080 | 6.185 | 489,175 | +0.16(+2.70%) |
Feb 27, 2004 | 6.024 | 6.118 | 5.995 | 6.022 | 322,636 | -0.01(-0.19%) |
Feb 26, 2004 | 5.921 | 6.101 | 5.875 | 6.034 | 377,453 | +0.13(+2.27%) |
Feb 25, 2004 | 5.727 | 5.900 | 5.723 | 5.900 | 371,710 | +0.19(+3.36%) |
Feb 24, 2004 | 5.785 | 5.932 | 5.708 | 5.708 | 370,666 | -0.07(-1.16%) |
Feb 23, 2004 | 5.880 | 5.919 | 5.775 | 5.775 | 319,765 | -0.07(-1.28%) |
Feb 20, 2004 | 5.880 | 5.880 | 5.693 | 5.850 | 394,681 | +0.05(+0.86%) |
Feb 19, 2004 | 5.877 | 5.938 | 5.767 | 5.800 | 391,549 | -0.01(-0.13%) |
Feb 18, 2004 | 5.938 | 5.961 | 5.731 | 5.808 | 196,818 | -0.09(-1.59%) |
Feb 17, 2004 | 5.723 | 5.938 | 5.723 | 5.902 | 245,109 | +0.20(+3.46%) |
Feb 13, 2004 | 5.846 | 5.863 | 5.620 | 5.704 | 359,703 | -0.09(-1.62%) |
Feb 12, 2004 | 5.863 | 5.896 | 5.785 | 5.798 | 158,968 | -0.04(-0.75%) |
Feb 11, 2004 | 5.806 | 5.869 | 5.712 | 5.842 | 168,105 | +0.04(+0.63%) |
Feb 10, 2004 | 5.631 | 5.846 | 5.631 | 5.806 | 507,186 | +0.23(+4.09%) |
Feb 09, 2004 | 5.442 | 5.620 | 5.432 | 5.578 | 404,078 | +0.17(+3.08%) |
Feb 06, 2004 | 5.484 | 5.495 | 5.381 | 5.411 | 351,872 | -0.04(-0.70%) |
Feb 05, 2004 | 5.283 | 5.471 | 5.283 | 5.450 | 226,837 | +0.20(+3.87%) |
Feb 04, 2004 | 5.421 | 5.421 | 5.204 | 5.246 | 393,376 | -0.17(-3.22%) |
Feb 03, 2004 | 5.568 | 5.568 | 5.419 | 5.421 | 262,859 | -0.15(-2.65%) |