Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.635 | 3.688 | 3.521 | 3.565 | 3,099,528 | -0.09(-2.41%) |
Mar 30, 2005 | 3.732 | 3.873 | 3.592 | 3.653 | 5,462,859 | +0.04(+1.22%) |
Mar 29, 2005 | 3.521 | 3.626 | 3.503 | 3.609 | 3,180,760 | +0.11(+3.01%) |
Mar 28, 2005 | 3.521 | 3.653 | 3.477 | 3.503 | 2,432,747 | -0.08(-2.21%) |
Mar 24, 2005 | 3.714 | 3.758 | 3.538 | 3.582 | 3,234,839 | -0.11(-3.10%) |
Mar 23, 2005 | 3.820 | 3.917 | 3.635 | 3.697 | 5,216,438 | -0.06(-1.64%) |
Mar 22, 2005 | 3.679 | 3.846 | 3.653 | 3.758 | 3,358,902 | +0.06(+1.67%) |
Mar 21, 2005 | 3.644 | 3.855 | 3.538 | 3.697 | 3,374,921 | +0.09(+2.44%) |
Mar 18, 2005 | 3.732 | 3.732 | 3.415 | 3.609 | 4,897,987 | -0.02(-0.49%) |
Mar 17, 2005 | 3.688 | 3.750 | 3.609 | 3.626 | 2,747,903 | -0.15(-3.96%) |
Mar 16, 2005 | 3.758 | 3.873 | 3.582 | 3.776 | 2,487,166 | -0.02(-0.46%) |
Mar 15, 2005 | 4.067 | 4.111 | 3.794 | 3.794 | 3,128,613 | -0.27(-6.71%) |
Mar 14, 2005 | 3.943 | 4.119 | 3.829 | 4.067 | 5,728,822 | +0.28(+7.44%) |
Mar 11, 2005 | 3.741 | 3.785 | 3.345 | 3.785 | 9,219,967 | -0.03(-0.69%) |
Mar 10, 2005 | 3.917 | 3.962 | 3.697 | 3.811 | 12,352,670 | -0.49(-11.45%) |
Mar 09, 2005 | 4.445 | 4.524 | 4.269 | 4.304 | 4,254,154 | -0.18(-3.93%) |
Mar 08, 2005 | 4.718 | 4.841 | 4.445 | 4.480 | 4,841,749 | -0.16(-3.42%) |
Mar 07, 2005 | 4.454 | 4.665 | 4.419 | 4.639 | 6,506,601 | +0.24(+5.40%) |
Mar 04, 2005 | 4.357 | 4.445 | 4.243 | 4.401 | 4,008,755 | +0.17(+3.95%) |
Mar 03, 2005 | 4.181 | 4.287 | 4.075 | 4.234 | 4,376,513 | +0.06(+1.48%) |
Mar 02, 2005 | 4.269 | 4.278 | 4.155 | 4.172 | 2,465,353 | -0.08(-1.86%) |
Mar 01, 2005 | 4.128 | 4.313 | 4.111 | 4.251 | 5,427,072 | +0.17(+4.09%) |
Feb 28, 2005 | 4.155 | 4.163 | 4.058 | 4.084 | 2,481,827 | -0.06(-1.49%) |
Feb 25, 2005 | 4.225 | 4.278 | 4.040 | 4.146 | 5,157,701 | -0.09(-2.08%) |
Feb 24, 2005 | 4.313 | 4.366 | 4.190 | 4.234 | 3,135,088 | -0.08(-1.84%) |
Feb 23, 2005 | 4.383 | 4.401 | 4.225 | 4.313 | 3,461,492 | +0.00(+0.00%) |
Feb 22, 2005 | 4.401 | 4.427 | 4.304 | 4.313 | 4,654,064 | -0.13(-2.97%) |
Feb 18, 2005 | 4.771 | 4.771 | 4.445 | 4.445 | 3,544,996 | -0.31(-6.48%) |
Feb 17, 2005 | 4.982 | 5.000 | 4.709 | 4.753 | 2,507,730 | -0.20(-4.09%) |
Feb 16, 2005 | 5.035 | 5.061 | 4.867 | 4.956 | 2,221,999 | -0.13(-2.60%) |
Feb 15, 2005 | 5.264 | 5.264 | 4.920 | 5.088 | 3,596,121 | +0.18(+3.58%) |
Feb 14, 2005 | 4.929 | 4.973 | 4.762 | 4.912 | 2,023,066 | +0.11(+2.20%) |
Feb 11, 2005 | 4.727 | 4.929 | 4.533 | 4.806 | 3,117,479 | +0.08(+1.68%) |
Feb 10, 2005 | 4.912 | 4.964 | 4.665 | 4.727 | 2,468,534 | -0.22(-4.45%) |
Feb 09, 2005 | 5.149 | 5.237 | 4.929 | 4.947 | 2,198,822 | -0.19(-3.77%) |
Feb 08, 2005 | 5.228 | 5.281 | 5.105 | 5.140 | 2,569,989 | +0.07(+1.39%) |
Feb 07, 2005 | 5.052 | 5.228 | 5.044 | 5.070 | 3,494,553 | +0.11(+2.13%) |
Feb 04, 2005 | 4.779 | 4.982 | 4.630 | 4.964 | 3,836,180 | +0.23(+4.83%) |
Feb 03, 2005 | 5.000 | 5.079 | 4.639 | 4.735 | 4,996,601 | -0.26(-5.11%) |
Feb 02, 2005 | 4.832 | 5.149 | 4.771 | 4.991 | 5,280,060 | +0.20(+4.23%) |
Feb 01, 2005 | 4.797 | 4.841 | 4.753 | 4.788 | 2,850,948 | +0.04(+0.93%) |
Jan 31, 2005 | 5.044 | 5.070 | 4.700 | 4.744 | 8,124,305 | +0.32(+7.16%) |
Jan 28, 2005 | 4.251 | 4.471 | 4.199 | 4.427 | 4,948,657 | +0.18(+4.36%) |
Jan 27, 2005 | 4.339 | 4.339 | 4.181 | 4.243 | 2,766,990 | -0.04(-0.82%) |
Jan 26, 2005 | 4.269 | 4.331 | 4.172 | 4.278 | 6,045,114 | +0.14(+3.40%) |
Jan 25, 2005 | 4.093 | 4.234 | 4.040 | 4.137 | 7,025,462 | +0.26(+6.58%) |
Jan 24, 2005 | 4.357 | 4.401 | 3.864 | 3.882 | 9,750,075 | -0.52(-11.80%) |
Jan 21, 2005 | 4.709 | 4.753 | 4.375 | 4.401 | 9,068,297 | -0.33(-6.89%) |
Jan 20, 2005 | 4.903 | 5.061 | 4.656 | 4.727 | 8,896,063 | -0.51(-9.75%) |
Jan 19, 2005 | 5.378 | 5.396 | 5.158 | 5.237 | 4,416,391 | -0.18(-3.25%) |
Jan 18, 2005 | 5.404 | 5.633 | 5.396 | 5.413 | 3,303,573 | +0.02(+0.33%) |
Jan 14, 2005 | 5.299 | 5.457 | 5.264 | 5.396 | 2,783,009 | +0.07(+1.32%) |
Jan 13, 2005 | 5.501 | 5.809 | 5.316 | 5.325 | 5,572,607 | -0.18(-3.35%) |
Jan 12, 2005 | 5.554 | 5.607 | 5.308 | 5.510 | 3,961,607 | -0.11(-1.88%) |
Jan 11, 2005 | 5.651 | 5.739 | 5.580 | 5.616 | 3,452,176 | -0.10(-1.69%) |
Jan 10, 2005 | 5.827 | 5.836 | 5.642 | 5.712 | 3,852,654 | -0.11(-1.96%) |
Jan 07, 2005 | 5.809 | 5.915 | 5.765 | 5.827 | 3,274,489 | +0.06(+1.07%) |
Jan 06, 2005 | 6.117 | 6.117 | 5.721 | 5.765 | 5,582,264 | -0.22(-3.68%) |
Jan 05, 2005 | 6.276 | 6.276 | 5.554 | 5.985 | 12,787,686 | -0.45(-6.98%) |
Jan 04, 2005 | 6.690 | 6.734 | 6.381 | 6.434 | 5,356,974 | -0.22(-3.31%) |
Jan 03, 2005 | 6.725 | 6.848 | 6.531 | 6.654 | 3,685,760 | +0.07(+1.07%) |
Dec 31, 2004 | 6.610 | 6.646 | 6.522 | 6.584 | 1,908,206 | -0.03(-0.40%) |
Dec 30, 2004 | 6.584 | 6.663 | 6.584 | 6.610 | 1,822,202 | +0.05(+0.81%) |
Dec 29, 2004 | 6.619 | 6.672 | 6.557 | 6.557 | 1,658,603 | -0.09(-1.32%) |
Dec 28, 2004 | 6.505 | 6.681 | 6.496 | 6.646 | 2,058,626 | +0.11(+1.75%) |
Dec 27, 2004 | 6.434 | 6.725 | 6.337 | 6.531 | 3,610,777 | -0.12(-1.85%) |
Dec 23, 2004 | 6.751 | 6.778 | 6.619 | 6.654 | 1,894,345 | -0.10(-1.43%) |
Dec 22, 2004 | 6.531 | 6.813 | 6.522 | 6.751 | 4,445,702 | +0.18(+2.68%) |
Dec 21, 2004 | 6.557 | 6.601 | 6.452 | 6.575 | 2,760,059 | +0.06(+0.95%) |
Dec 20, 2004 | 6.593 | 6.672 | 6.425 | 6.513 | 3,011,821 | -0.04(-0.67%) |
Dec 17, 2004 | 6.707 | 6.734 | 6.425 | 6.557 | 4,624,526 | -0.18(-2.61%) |
Dec 16, 2004 | 6.663 | 6.778 | 6.654 | 6.734 | 2,899,687 | +0.03(+0.39%) |
Dec 15, 2004 | 6.690 | 6.813 | 6.637 | 6.707 | 2,977,169 | -0.05(-0.78%) |
Dec 14, 2004 | 6.707 | 6.822 | 6.690 | 6.760 | 1,953,536 | -0.09(-1.29%) |
Dec 13, 2004 | 6.866 | 6.883 | 6.646 | 6.848 | 3,296,302 | +0.05(+0.78%) |
Dec 10, 2004 | 6.628 | 6.910 | 6.478 | 6.795 | 4,182,580 | +0.18(+2.66%) |
Dec 09, 2004 | 6.505 | 6.690 | 6.425 | 6.619 | 4,311,528 | -0.07(-1.05%) |
Dec 08, 2004 | 6.822 | 6.936 | 6.681 | 6.690 | 4,431,501 | -0.07(-1.04%) |
Dec 07, 2004 | 6.874 | 6.971 | 6.734 | 6.760 | 5,006,258 | -0.11(-1.66%) |
Dec 06, 2004 | 6.901 | 6.954 | 6.734 | 6.874 | 4,681,445 | -0.03(-0.38%) |
Dec 03, 2004 | 7.174 | 7.191 | 6.734 | 6.901 | 7,939,801 | -0.04(-0.51%) |
Dec 02, 2004 | 6.434 | 7.103 | 6.434 | 6.936 | 18,830,300 | +0.51(+7.95%) |
Dec 01, 2004 | 6.135 | 6.443 | 6.073 | 6.425 | 10,397,997 | +0.29(+4.73%) |
Nov 30, 2004 | 6.029 | 6.153 | 6.003 | 6.135 | 2,102,367 | -0.02(-0.29%) |
Nov 29, 2004 | 6.197 | 6.205 | 5.897 | 6.153 | 3,750,745 | +0.06(+1.01%) |
Nov 26, 2004 | 6.161 | 6.293 | 6.091 | 6.091 | 2,815,842 | -0.05(-0.86%) |
Nov 24, 2004 | 6.082 | 6.205 | 6.065 | 6.144 | 7,519,555 | +0.38(+6.56%) |
Nov 23, 2004 | 5.809 | 5.827 | 5.598 | 5.765 | 4,130,773 | -0.05(-0.91%) |
Nov 22, 2004 | 5.501 | 5.836 | 5.501 | 5.818 | 5,450,362 | +0.01(+0.15%) |
Nov 19, 2004 | 6.117 | 6.117 | 5.748 | 5.809 | 7,758,365 | -0.33(-5.31%) |
Nov 18, 2004 | 6.241 | 6.258 | 6.082 | 6.135 | 6,614,304 | -0.04(-0.57%) |
Nov 17, 2004 | 6.469 | 6.505 | 5.906 | 6.170 | 8,815,854 | -0.22(-3.44%) |
Nov 16, 2004 | 6.469 | 6.513 | 6.267 | 6.390 | 8,703,379 | -0.21(-3.20%) |
Nov 15, 2004 | 6.205 | 6.690 | 6.153 | 6.601 | 16,202,484 | +0.58(+9.65%) |
Nov 12, 2004 | 6.161 | 6.249 | 5.915 | 6.021 | 15,253,153 | +0.48(+8.74%) |
Nov 11, 2004 | 5.440 | 5.545 | 5.413 | 5.536 | 5,778,811 | +0.18(+3.45%) |
Nov 10, 2004 | 5.466 | 5.510 | 5.017 | 5.352 | 9,169,297 | -0.15(-2.72%) |
Nov 09, 2004 | 5.466 | 5.545 | 5.360 | 5.501 | 6,928,211 | +0.04(+0.64%) |
Nov 08, 2004 | 5.448 | 5.704 | 5.422 | 5.466 | 8,348,118 | +0.05(+0.98%) |
Nov 05, 2004 | 5.492 | 5.544 | 5.369 | 5.413 | 6,648,842 | +0.11(+1.99%) |
Nov 04, 2004 | 5.105 | 5.404 | 5.088 | 5.308 | 10,037,737 | +0.28(+5.60%) |
Nov 03, 2004 | 5.184 | 5.246 | 4.991 | 5.026 | 6,584,879 | +0.03(+0.53%) |
Nov 02, 2004 | 5.008 | 5.149 | 4.938 | 5.000 | 7,606,694 | +0.11(+2.34%) |
Nov 01, 2004 | 4.841 | 4.982 | 4.524 | 4.885 | 9,217,013 | +0.09(+1.83%) |
Oct 29, 2004 | 5.052 | 5.132 | 4.665 | 4.797 | 11,549,556 | -0.24(-4.72%) |
Oct 28, 2004 | 5.413 | 5.492 | 4.753 | 5.035 | 33,051,300 | +0.69(+15.79%) |
Oct 27, 2004 | 4.137 | 4.577 | 3.477 | 4.348 | 27,811,118 | +0.27(+6.70%) |
Oct 26, 2004 | 3.846 | 4.392 | 3.706 | 4.075 | 31,975,860 | +0.75(+22.49%) |
Oct 25, 2004 | 2.984 | 3.538 | 2.913 | 3.327 | 19,731,348 | +0.48(+16.67%) |
Oct 22, 2004 | 2.685 | 2.913 | 2.667 | 2.852 | 7,886,063 | +0.19(+7.28%) |
Oct 21, 2004 | 2.632 | 2.693 | 2.605 | 2.658 | 8,153,503 | +0.08(+3.07%) |
Oct 20, 2004 | 2.597 | 2.676 | 2.421 | 2.579 | 10,446,623 | -0.05(-2.01%) |
Oct 19, 2004 | 2.746 | 2.755 | 2.553 | 2.632 | 9,856,869 | -0.11(-3.86%) |
Oct 18, 2004 | 2.834 | 2.922 | 2.729 | 2.737 | 8,299,720 | -0.27(-9.06%) |
Oct 15, 2004 | 3.521 | 3.635 | 2.729 | 3.010 | 12,242,695 | -0.70(-18.76%) |
Oct 14, 2004 | 3.591 | 3.741 | 3.565 | 3.706 | 13,298,707 | +0.36(+10.79%) |
Oct 13, 2004 | 2.896 | 3.389 | 2.861 | 3.345 | 10,983,774 | +0.59(+21.41%) |
Oct 12, 2004 | 2.649 | 2.896 | 2.641 | 2.755 | 6,343,115 | +0.04(+1.62%) |
Oct 11, 2004 | 2.852 | 2.861 | 2.711 | 2.711 | 4,297,213 | -0.16(-5.52%) |
Oct 08, 2004 | 3.001 | 3.037 | 2.729 | 2.869 | 4,943,431 | -0.17(-5.51%) |
Oct 07, 2004 | 3.362 | 3.362 | 2.949 | 3.037 | 8,915,150 | -0.35(-10.39%) |
Oct 06, 2004 | 3.213 | 3.521 | 3.142 | 3.389 | 7,182,926 | +0.26(+8.45%) |
Oct 05, 2004 | 3.248 | 3.248 | 3.107 | 3.125 | 3,305,845 | -0.18(-5.33%) |
Oct 04, 2004 | 3.081 | 3.415 | 3.072 | 3.301 | 6,865,952 | +0.26(+8.70%) |
Oct 01, 2004 | 2.931 | 3.037 | 2.905 | 3.037 | 3,233,816 | +0.14(+4.86%) |
Sep 30, 2004 | 2.940 | 3.028 | 2.870 | 2.896 | 4,152,245 | -0.13(-4.36%) |
Sep 29, 2004 | 3.028 | 3.063 | 2.825 | 3.028 | 5,841,183 | +0.09(+2.99%) |
Sep 28, 2004 | 2.597 | 3.142 | 2.579 | 2.940 | 9,385,044 | +0.35(+13.61%) |
Sep 27, 2004 | 2.817 | 2.825 | 2.447 | 2.588 | 8,962,412 | -0.28(-9.82%) |
Sep 24, 2004 | 3.107 | 3.116 | 2.746 | 2.869 | 7,393,560 | -0.27(-8.68%) |
Sep 23, 2004 | 3.125 | 3.239 | 3.116 | 3.142 | 3,868,332 | -0.11(-3.51%) |
Sep 22, 2004 | 3.398 | 3.406 | 3.239 | 3.257 | 4,136,567 | -0.14(-4.15%) |
Sep 21, 2004 | 3.618 | 3.618 | 3.371 | 3.398 | 4,503,303 | +0.04(+1.31%) |
Sep 20, 2004 | 3.521 | 3.521 | 3.345 | 3.354 | 2,907,640 | -0.13(-3.79%) |
Sep 17, 2004 | 3.600 | 3.609 | 3.442 | 3.486 | 3,312,321 | -0.04(-1.25%) |
Sep 16, 2004 | 3.521 | 3.609 | 3.362 | 3.530 | 6,580,221 | -0.08(-2.19%) |
Sep 15, 2004 | 3.688 | 3.697 | 3.477 | 3.609 | 6,678,267 | +0.01(+0.24%) |
Sep 14, 2004 | 3.600 | 3.626 | 3.494 | 3.600 | 3,512,503 | -0.04(-0.97%) |
Sep 13, 2004 | 3.310 | 3.767 | 3.213 | 3.635 | 12,145,217 | +0.27(+8.12%) |
Sep 10, 2004 | 3.257 | 3.398 | 3.125 | 3.362 | 9,803,926 | -0.09(-2.55%) |
Sep 09, 2004 | 3.521 | 3.530 | 3.257 | 3.450 | 4,974,560 | -0.11(-2.97%) |
Sep 08, 2004 | 3.706 | 3.987 | 3.521 | 3.556 | 5,862,087 | -0.39(-9.82%) |
Sep 07, 2004 | 3.723 | 3.943 | 3.644 | 3.943 | 5,104,417 | +0.33(+9.27%) |
Sep 03, 2004 | 3.626 | 3.653 | 3.538 | 3.609 | 2,053,287 | -0.02(-0.49%) |
Sep 02, 2004 | 3.503 | 3.635 | 3.477 | 3.626 | 4,181,671 | +0.14(+4.04%) |
Sep 01, 2004 | 3.538 | 3.635 | 3.398 | 3.486 | 3,213,025 | -0.07(-1.98%) |
Aug 31, 2004 | 3.600 | 3.688 | 3.530 | 3.556 | 2,340,381 | -0.04(-0.98%) |
Aug 30, 2004 | 3.600 | 3.723 | 3.530 | 3.591 | 2,872,761 | +0.01(+0.25%) |
Aug 27, 2004 | 3.653 | 3.653 | 3.521 | 3.582 | 3,112,707 | -0.11(-2.86%) |
Aug 26, 2004 | 3.697 | 3.785 | 3.662 | 3.688 | 5,036,819 | -0.01(-0.24%) |
Aug 25, 2004 | 3.706 | 3.741 | 3.618 | 3.697 | 5,402,646 | -0.05(-1.41%) |
Aug 24, 2004 | 3.776 | 3.785 | 3.635 | 3.750 | 4,005,688 | +0.06(+1.67%) |
Aug 23, 2004 | 3.758 | 3.846 | 3.609 | 3.688 | 3,828,455 | -0.07(-1.87%) |
Aug 20, 2004 | 3.609 | 3.785 | 3.336 | 3.758 | 6,002,738 | +0.18(+5.17%) |
Aug 19, 2004 | 4.049 | 4.084 | 3.494 | 3.574 | 13,125,905 | -0.01(-0.25%) |
Aug 18, 2004 | 3.195 | 3.688 | 3.169 | 3.582 | 15,367,559 | +0.42(+13.37%) |
Aug 17, 2004 | 3.125 | 3.222 | 3.116 | 3.160 | 5,307,326 | +0.06(+1.99%) |
Aug 16, 2004 | 3.028 | 3.134 | 2.931 | 3.098 | 5,830,731 | +0.10(+3.23%) |
Aug 13, 2004 | 3.151 | 3.230 | 2.975 | 3.001 | 4,132,364 | -0.09(-2.85%) |
Aug 12, 2004 | 3.257 | 3.327 | 3.081 | 3.090 | 4,227,797 | -0.17(-5.13%) |
Aug 11, 2004 | 3.169 | 3.512 | 3.098 | 3.257 | 7,375,042 | -0.02(-0.54%) |
Aug 10, 2004 | 3.503 | 3.512 | 3.116 | 3.274 | 11,049,100 | -0.23(-6.53%) |
Aug 09, 2004 | 3.706 | 3.714 | 3.424 | 3.503 | 7,303,467 | -0.11(-3.16%) |
Aug 06, 2004 | 3.609 | 3.829 | 3.442 | 3.618 | 6,997,173 | -0.34(-8.67%) |
Aug 05, 2004 | 4.137 | 4.155 | 3.908 | 3.961 | 4,939,682 | -0.17(-4.05%) |
Aug 04, 2004 | 4.225 | 4.269 | 3.961 | 4.128 | 8,721,443 | -0.11(-2.70%) |
Aug 03, 2004 | 4.454 | 4.480 | 4.234 | 4.243 | 4,505,348 | -0.21(-4.74%) |
Aug 02, 2004 | 4.445 | 4.542 | 4.357 | 4.454 | 2,876,510 | -0.11(-2.50%) |
Jul 30, 2004 | 4.551 | 4.586 | 4.489 | 4.568 | 1,509,091 | -0.04(-0.76%) |
Jul 29, 2004 | 4.595 | 4.691 | 4.454 | 4.603 | 2,972,966 | +0.10(+2.15%) |
Jul 28, 2004 | 4.586 | 4.595 | 4.331 | 4.507 | 4,345,498 | -0.11(-2.48%) |
Jul 27, 2004 | 4.647 | 4.709 | 4.401 | 4.621 | 6,204,169 | -0.11(-2.42%) |
Jul 26, 2004 | 4.894 | 4.973 | 4.630 | 4.735 | 3,024,886 | -0.18(-3.76%) |
Jul 23, 2004 | 5.123 | 5.123 | 4.885 | 4.920 | 1,835,722 | -0.02(-0.36%) |
Jul 22, 2004 | 4.920 | 5.176 | 4.718 | 4.938 | 4,361,176 | +0.11(+2.19%) |
Jul 21, 2004 | 5.642 | 5.704 | 4.797 | 4.832 | 10,518,765 | +0.08(+1.67%) |
Jul 20, 2004 | 5.061 | 5.105 | 4.515 | 4.753 | 8,532,281 | -0.48(-9.09%) |
Jul 19, 2004 | 4.841 | 5.642 | 4.639 | 5.228 | 12,663,964 | +0.39(+8.00%) |
Jul 16, 2004 | 5.220 | 5.228 | 4.832 | 4.841 | 3,650,200 | -0.38(-7.25%) |
Jul 15, 2004 | 5.140 | 5.316 | 5.123 | 5.220 | 2,213,251 | +0.06(+1.19%) |
Jul 14, 2004 | 5.299 | 5.369 | 5.061 | 5.158 | 3,362,878 | -0.20(-3.78%) |
Jul 13, 2004 | 5.633 | 5.712 | 5.352 | 5.360 | 3,973,649 | -0.58(-9.78%) |
Jul 12, 2004 | 5.704 | 5.977 | 5.642 | 5.941 | 2,882,873 | +0.21(+3.69%) |
Jul 09, 2004 | 5.510 | 5.730 | 5.281 | 5.730 | 3,187,349 | +0.23(+4.16%) |
Jul 08, 2004 | 5.651 | 5.668 | 5.501 | 5.501 | 3,316,411 | -0.24(-4.14%) |
Jul 07, 2004 | 5.721 | 5.862 | 5.624 | 5.739 | 1,927,406 | -0.06(-1.06%) |
Jul 06, 2004 | 5.915 | 6.003 | 5.510 | 5.801 | 3,960,925 | -0.22(-3.65%) |
Jul 02, 2004 | 6.161 | 6.161 | 5.880 | 6.021 | 2,648,834 | -0.18(-2.84%) |
Jul 01, 2004 | 6.232 | 6.381 | 6.117 | 6.197 | 3,083,509 | -0.07(-1.12%) |
Jun 30, 2004 | 6.117 | 6.285 | 6.091 | 6.267 | 2,707,458 | +0.14(+2.30%) |
Jun 29, 2004 | 6.100 | 6.232 | 5.985 | 6.126 | 4,257,790 | -0.06(-1.00%) |
Jun 28, 2004 | 5.985 | 6.302 | 5.985 | 6.188 | 7,963,091 | +0.37(+6.35%) |
Jun 25, 2004 | 5.721 | 5.906 | 5.721 | 5.818 | 7,958,092 | +0.10(+1.69%) |
Jun 24, 2004 | 5.756 | 5.809 | 5.633 | 5.721 | 3,348,222 | -0.11(-1.81%) |
Jun 23, 2004 | 5.589 | 5.853 | 5.554 | 5.827 | 4,161,107 | +0.21(+3.76%) |
Jun 22, 2004 | 5.563 | 5.616 | 5.422 | 5.616 | 2,406,503 | +0.07(+1.27%) |
Jun 21, 2004 | 5.580 | 5.712 | 5.272 | 5.545 | 3,647,359 | +0.05(+0.96%) |
Jun 18, 2004 | 5.413 | 5.712 | 5.413 | 5.492 | 7,213,260 | +0.33(+6.30%) |
Jun 17, 2004 | 5.096 | 5.272 | 4.964 | 5.167 | 4,395,713 | +0.14(+2.80%) |
Jun 16, 2004 | 5.114 | 5.184 | 4.850 | 5.026 | 7,177,586 | -0.21(-4.03%) |
Jun 15, 2004 | 5.193 | 5.308 | 5.184 | 5.237 | 2,941,496 | +0.05(+1.02%) |
Jun 14, 2004 | 5.264 | 5.299 | 5.114 | 5.184 | 3,162,355 | +0.07(+1.38%) |
Jun 10, 2004 | 5.343 | 5.360 | 5.105 | 5.114 | 4,798,918 | -0.24(-4.44%) |
Jun 09, 2004 | 5.413 | 5.633 | 5.334 | 5.352 | 8,413,785 | -0.18(-3.34%) |
Jun 08, 2004 | 5.061 | 5.580 | 5.052 | 5.536 | 8,722,807 | +0.41(+8.08%) |
Jun 07, 2004 | 5.123 | 5.184 | 5.070 | 5.123 | 4,493,987 | +0.05(+1.04%) |
Jun 04, 2004 | 5.193 | 5.193 | 5.017 | 5.070 | 3,396,507 | +0.04(+0.88%) |
Jun 03, 2004 | 5.220 | 5.360 | 5.026 | 5.026 | 8,053,866 | -0.33(-6.09%) |
Jun 02, 2004 | 5.035 | 5.352 | 4.973 | 5.352 | 6,873,905 | +0.34(+6.85%) |
Jun 01, 2004 | 5.352 | 5.572 | 4.867 | 5.008 | 8,520,807 | -0.36(-6.72%) |
May 28, 2004 | 5.484 | 5.519 | 5.264 | 5.369 | 7,665,431 | -0.11(-2.09%) |
May 27, 2004 | 5.950 | 6.135 | 5.404 | 5.484 | 14,114,887 | -0.41(-7.01%) |
May 26, 2004 | 5.598 | 5.950 | 5.598 | 5.897 | 5,475,016 | -0.09(-1.47%) |
May 25, 2004 | 5.783 | 6.038 | 5.466 | 5.985 | 5,710,076 | +0.14(+2.41%) |
May 24, 2004 | 5.994 | 6.293 | 5.765 | 5.845 | 12,516,951 | +0.00(+0.00%) |
May 21, 2004 | 5.431 | 5.853 | 5.369 | 5.845 | 11,909,361 | +0.57(+10.85%) |
May 20, 2004 | 4.656 | 5.299 | 4.656 | 5.272 | 12,742,355 | +0.72(+15.86%) |
May 19, 2004 | 4.709 | 5.008 | 4.507 | 4.551 | 9,100,903 | +0.02(+0.39%) |
May 18, 2004 | 4.577 | 4.595 | 4.410 | 4.533 | 7,073,065 | +0.20(+4.67%) |
May 17, 2004 | 4.093 | 4.436 | 4.031 | 4.331 | 5,363,563 | -0.05(-1.20%) |
May 14, 2004 | 4.533 | 4.577 | 4.366 | 4.383 | 6,761,317 | -0.11(-2.35%) |
May 13, 2004 | 4.278 | 4.577 | 4.243 | 4.489 | 11,174,413 | +0.22(+5.15%) |
May 12, 2004 | 4.049 | 4.278 | 3.987 | 4.269 | 9,259,504 | +0.22(+5.43%) |
May 11, 2004 | 4.128 | 4.366 | 4.040 | 4.049 | 17,295,420 | +0.05(+1.32%) |
May 10, 2004 | 4.753 | 4.841 | 3.987 | 3.996 | 22,672,390 | -0.74(-15.61%) |
May 07, 2004 | 5.061 | 5.184 | 4.709 | 4.735 | 11,565,802 | -0.33(-6.60%) |
May 06, 2004 | 5.396 | 5.396 | 5.070 | 5.070 | 8,581,248 | -0.32(-5.88%) |
May 05, 2004 | 5.352 | 5.492 | 5.316 | 5.387 | 5,654,748 | +0.04(+0.66%) |
May 04, 2004 | 5.492 | 5.580 | 5.343 | 5.352 | 4,954,565 | -0.14(-2.56%) |
May 03, 2004 | 5.431 | 5.651 | 5.422 | 5.492 | 5,887,877 | +0.02(+0.32%) |
Apr 30, 2004 | 5.660 | 5.721 | 5.413 | 5.475 | 4,466,493 | -0.11(-2.05%) |
Apr 29, 2004 | 5.765 | 5.853 | 5.484 | 5.589 | 6,406,624 | -0.21(-3.64%) |
Apr 28, 2004 | 5.809 | 6.021 | 5.792 | 5.801 | 3,900,484 | -0.10(-1.64%) |
Apr 27, 2004 | 6.003 | 6.073 | 5.845 | 5.897 | 3,313,571 | -0.03(-0.45%) |
Apr 26, 2004 | 5.985 | 6.073 | 5.897 | 5.924 | 2,770,511 | -0.06(-1.03%) |
Apr 23, 2004 | 6.267 | 6.267 | 5.730 | 5.985 | 5,981,492 | -0.18(-2.86%) |
Apr 22, 2004 | 5.985 | 6.355 | 5.968 | 6.161 | 6,607,601 | +0.20(+3.40%) |
Apr 21, 2004 | 5.862 | 6.100 | 5.730 | 5.959 | 8,783,702 | +0.13(+2.27%) |
Apr 20, 2004 | 5.941 | 6.021 | 5.818 | 5.827 | 7,336,982 | -0.07(-1.19%) |
Apr 19, 2004 | 5.941 | 5.985 | 5.801 | 5.897 | 6,250,295 | -0.04(-0.74%) |
Apr 16, 2004 | 6.153 | 6.153 | 5.642 | 5.941 | 15,947,542 | -0.20(-3.30%) |
Apr 15, 2004 | 6.619 | 6.690 | 5.897 | 6.144 | 13,846,879 | -0.63(-9.35%) |
Apr 14, 2004 | 6.601 | 7.033 | 6.593 | 6.778 | 6,936,959 | +0.00(+0.00%) |
Apr 13, 2004 | 7.042 | 7.042 | 6.707 | 6.778 | 4,654,632 | -0.17(-2.41%) |
Apr 12, 2004 | 7.138 | 7.262 | 6.927 | 6.945 | 3,527,386 | -0.20(-2.83%) |
Apr 08, 2004 | 7.350 | 7.350 | 7.086 | 7.147 | 2,187,688 | -0.04(-0.49%) |
Apr 07, 2004 | 7.306 | 7.332 | 7.050 | 7.182 | 4,973,879 | -0.22(-2.97%) |
Apr 06, 2004 | 7.438 | 7.561 | 7.279 | 7.402 | 4,957,519 | -0.13(-1.75%) |
Apr 05, 2004 | 7.473 | 7.552 | 7.367 | 7.535 | 4,052,836 | +0.08(+1.06%) |
Apr 02, 2004 | 7.350 | 7.526 | 7.350 | 7.455 | 6,165,769 | +0.33(+4.70%) |