Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.846 | 6.939 | 6.846 | 6.905 | 545,987 | +0.20(+3.02%) |
Jan 28, 2005 | 6.711 | 6.745 | 6.686 | 6.703 | 169,281 | -0.04(-0.63%) |
Jan 27, 2005 | 6.753 | 6.770 | 6.652 | 6.745 | 535,681 | -0.01(-0.12%) |
Jan 26, 2005 | 6.652 | 6.753 | 6.644 | 6.753 | 340,576 | +0.04(+0.63%) |
Jan 25, 2005 | 6.686 | 6.804 | 6.686 | 6.711 | 879,337 | +0.23(+3.52%) |
Jan 24, 2005 | 6.576 | 6.627 | 6.475 | 6.483 | 518,860 | -0.20(-3.03%) |
Jan 21, 2005 | 6.720 | 6.753 | 6.652 | 6.686 | 433,923 | -0.03(-0.50%) |
Jan 20, 2005 | 6.753 | 6.779 | 6.694 | 6.720 | 1,235,195 | +0.21(+3.24%) |
Jan 19, 2005 | 6.483 | 6.551 | 6.432 | 6.508 | 966,999 | +0.23(+3.63%) |
Jan 18, 2005 | 6.205 | 6.281 | 6.205 | 6.281 | 259,667 | -0.04(-0.67%) |
Jan 14, 2005 | 6.188 | 6.348 | 6.179 | 6.323 | 843,917 | +0.08(+1.22%) |
Jan 13, 2005 | 6.255 | 6.281 | 6.221 | 6.247 | 316,528 | -0.11(-1.73%) |
Jan 12, 2005 | 6.331 | 6.357 | 6.247 | 6.357 | 380,615 | +0.14(+2.31%) |
Jan 11, 2005 | 6.264 | 6.331 | 6.213 | 6.213 | 473,726 | -0.02(-0.27%) |
Jan 10, 2005 | 6.289 | 6.331 | 6.221 | 6.230 | 679,375 | +0.07(+1.10%) |
Jan 07, 2005 | 6.103 | 6.179 | 6.079 | 6.162 | 561,387 | -0.06(-0.95%) |
Jan 06, 2005 | 6.221 | 6.289 | 6.205 | 6.221 | 325,768 | +0.00(+0.00%) |
Jan 05, 2005 | 6.331 | 6.348 | 6.213 | 6.221 | 840,600 | -0.17(-2.64%) |
Jan 04, 2005 | 6.627 | 6.660 | 6.365 | 6.390 | 523,124 | -0.30(-4.42%) |
Jan 03, 2005 | 6.686 | 6.829 | 6.686 | 6.686 | 468,040 | +0.06(+0.89%) |
Dec 31, 2004 | 6.618 | 6.711 | 6.601 | 6.627 | 336,429 | -0.01(-0.13%) |
Dec 30, 2004 | 6.635 | 6.694 | 6.618 | 6.635 | 288,216 | -0.11(-1.63%) |
Dec 29, 2004 | 6.745 | 6.787 | 6.686 | 6.745 | 158,619 | -0.08(-1.24%) |
Dec 28, 2004 | 6.728 | 6.846 | 6.728 | 6.829 | 271,513 | +0.10(+1.51%) |
Dec 27, 2004 | 6.720 | 6.770 | 6.686 | 6.728 | 269,854 | +0.06(+0.89%) |
Dec 23, 2004 | 6.694 | 6.720 | 6.669 | 6.669 | 115,381 | -0.07(-1.00%) |
Dec 22, 2004 | 6.745 | 6.745 | 6.660 | 6.736 | 216,902 | -0.01(-0.13%) |
Dec 21, 2004 | 6.686 | 6.745 | 6.660 | 6.745 | 289,400 | +0.03(+0.38%) |
Dec 20, 2004 | 6.711 | 6.745 | 6.669 | 6.720 | 409,402 | +0.24(+3.78%) |
Dec 17, 2004 | 6.517 | 6.584 | 6.466 | 6.475 | 271,157 | -0.07(-1.03%) |
Dec 16, 2004 | 6.660 | 6.669 | 6.525 | 6.542 | 240,357 | -0.11(-1.65%) |
Dec 15, 2004 | 6.669 | 6.694 | 6.584 | 6.652 | 496,944 | +0.23(+3.55%) |
Dec 14, 2004 | 6.348 | 6.441 | 6.348 | 6.424 | 490,192 | -0.03(-0.52%) |
Dec 13, 2004 | 6.416 | 6.458 | 6.382 | 6.458 | 197,830 | +0.04(+0.66%) |
Dec 10, 2004 | 6.441 | 6.458 | 6.373 | 6.416 | 364,742 | -0.24(-3.55%) |
Dec 09, 2004 | 6.475 | 6.652 | 6.449 | 6.652 | 577,735 | +0.19(+3.01%) |
Dec 08, 2004 | 6.500 | 6.517 | 6.390 | 6.458 | 424,446 | -0.18(-2.67%) |
Dec 07, 2004 | 6.795 | 6.795 | 6.635 | 6.635 | 300,299 | -0.13(-1.87%) |
Dec 06, 2004 | 6.745 | 6.787 | 6.677 | 6.762 | 379,312 | -0.08(-1.11%) |
Dec 03, 2004 | 6.922 | 6.939 | 6.779 | 6.838 | 418,523 | -0.15(-2.17%) |
Dec 02, 2004 | 6.964 | 7.032 | 6.947 | 6.990 | 926,248 | +0.17(+2.48%) |
Dec 01, 2004 | 6.694 | 6.821 | 6.686 | 6.821 | 809,445 | +0.32(+4.94%) |
Nov 30, 2004 | 6.584 | 6.593 | 6.500 | 6.500 | 375,759 | -0.13(-1.91%) |
Nov 29, 2004 | 6.584 | 6.627 | 6.500 | 6.627 | 600,953 | +0.13(+1.95%) |
Nov 26, 2004 | 6.458 | 6.534 | 6.458 | 6.500 | 333,705 | +0.06(+0.92%) |
Nov 24, 2004 | 6.289 | 6.458 | 6.289 | 6.441 | 776,276 | +0.11(+1.73%) |
Nov 23, 2004 | 6.264 | 6.331 | 6.103 | 6.331 | 423,143 | +0.15(+2.46%) |
Nov 22, 2004 | 6.162 | 6.230 | 6.120 | 6.179 | 436,055 | +0.02(+0.27%) |
Nov 19, 2004 | 6.230 | 6.264 | 6.120 | 6.162 | 181,127 | -0.07(-1.08%) |
Nov 18, 2004 | 6.247 | 6.289 | 6.196 | 6.230 | 420,655 | -0.17(-2.64%) |
Nov 17, 2004 | 6.373 | 6.432 | 6.331 | 6.399 | 420,774 | +0.03(+0.40%) |
Nov 16, 2004 | 6.458 | 6.458 | 6.289 | 6.373 | 1,041,155 | -0.24(-3.70%) |
Nov 15, 2004 | 6.500 | 6.635 | 6.500 | 6.618 | 466,855 | +0.09(+1.42%) |
Nov 12, 2004 | 6.432 | 6.568 | 6.432 | 6.525 | 358,226 | +0.08(+1.31%) |
Nov 11, 2004 | 6.458 | 6.475 | 6.390 | 6.441 | 533,194 | +0.07(+1.06%) |
Nov 10, 2004 | 6.314 | 6.449 | 6.314 | 6.373 | 510,331 | +0.13(+2.03%) |
Nov 09, 2004 | 6.297 | 6.297 | 6.221 | 6.247 | 385,591 | -0.05(-0.80%) |
Nov 08, 2004 | 6.205 | 6.314 | 6.162 | 6.297 | 1,189,587 | +0.09(+1.50%) |
Nov 05, 2004 | 6.162 | 6.213 | 6.137 | 6.205 | 1,136,280 | +0.03(+0.41%) |
Nov 04, 2004 | 6.036 | 6.205 | 5.994 | 6.179 | 1,368,108 | +0.14(+2.38%) |
Nov 03, 2004 | 6.019 | 6.061 | 6.002 | 6.036 | 567,784 | -0.02(-0.28%) |
Nov 02, 2004 | 6.036 | 6.112 | 6.036 | 6.053 | 469,817 | -0.03(-0.42%) |
Nov 01, 2004 | 6.078 | 6.095 | 6.027 | 6.078 | 470,172 | +0.04(+0.70%) |
Oct 29, 2004 | 6.010 | 6.069 | 6.002 | 6.036 | 614,340 | -0.06(-0.97%) |
Oct 28, 2004 | 6.281 | 6.281 | 6.086 | 6.095 | 755,545 | -0.10(-1.63%) |
Oct 27, 2004 | 6.103 | 6.213 | 6.078 | 6.196 | 505,947 | -0.04(-0.68%) |
Oct 26, 2004 | 6.247 | 6.247 | 6.120 | 6.238 | 378,602 | +0.16(+2.64%) |
Oct 25, 2004 | 6.120 | 6.129 | 5.994 | 6.078 | 409,638 | -0.09(-1.50%) |
Oct 22, 2004 | 6.289 | 6.297 | 6.162 | 6.171 | 198,422 | -0.09(-1.48%) |
Oct 21, 2004 | 6.247 | 6.306 | 6.196 | 6.264 | 172,598 | +0.03(+0.41%) |
Oct 20, 2004 | 6.289 | 6.289 | 6.162 | 6.238 | 192,262 | -0.15(-2.38%) |
Oct 19, 2004 | 6.458 | 6.458 | 6.373 | 6.390 | 252,085 | +0.05(+0.80%) |
Oct 18, 2004 | 6.331 | 6.373 | 6.255 | 6.340 | 336,785 | -0.06(-0.92%) |
Oct 15, 2004 | 6.331 | 6.432 | 6.297 | 6.399 | 797,007 | +0.07(+1.07%) |
Oct 14, 2004 | 6.399 | 6.399 | 6.306 | 6.331 | 317,002 | -0.12(-1.83%) |
Oct 13, 2004 | 6.559 | 6.584 | 6.416 | 6.449 | 271,276 | -0.16(-2.43%) |
Oct 12, 2004 | 6.610 | 6.610 | 6.500 | 6.610 | 233,368 | -0.11(-1.63%) |
Oct 11, 2004 | 6.728 | 6.762 | 6.703 | 6.720 | 170,821 | +0.08(+1.14%) |
Oct 08, 2004 | 6.669 | 6.736 | 6.610 | 6.644 | 241,424 | -0.18(-2.60%) |
Oct 07, 2004 | 6.855 | 6.888 | 6.795 | 6.821 | 202,568 | +0.01(+0.12%) |
Oct 06, 2004 | 6.779 | 6.812 | 6.736 | 6.812 | 251,967 | +0.07(+1.00%) |
Oct 05, 2004 | 6.753 | 6.795 | 6.720 | 6.745 | 161,462 | -0.08(-1.11%) |
Oct 04, 2004 | 6.821 | 6.880 | 6.770 | 6.821 | 595,623 | +0.08(+1.13%) |
Oct 01, 2004 | 6.627 | 6.770 | 6.627 | 6.745 | 293,783 | +0.16(+2.44%) |
Sep 30, 2004 | 6.542 | 6.610 | 6.534 | 6.584 | 333,468 | +0.03(+0.39%) |
Sep 29, 2004 | 6.500 | 6.576 | 6.475 | 6.559 | 347,209 | +0.02(+0.26%) |
Sep 28, 2004 | 6.559 | 6.559 | 6.416 | 6.542 | 163,476 | +0.00(+0.00%) |
Sep 27, 2004 | 6.542 | 6.576 | 6.508 | 6.542 | 285,017 | -0.13(-1.90%) |
Sep 24, 2004 | 6.627 | 6.711 | 6.542 | 6.669 | 307,762 | -0.20(-2.95%) |
Sep 23, 2004 | 6.846 | 6.908 | 6.829 | 6.871 | 324,702 | -0.03(-0.49%) |
Sep 22, 2004 | 7.049 | 7.049 | 6.888 | 6.905 | 450,626 | -0.30(-4.10%) |
Sep 21, 2004 | 7.150 | 7.243 | 7.108 | 7.201 | 437,714 | +0.35(+5.18%) |
Sep 20, 2004 | 6.922 | 6.956 | 6.829 | 6.846 | 297,811 | -0.07(-0.98%) |
Sep 17, 2004 | 6.880 | 6.931 | 6.846 | 6.914 | 185,510 | +0.04(+0.61%) |
Sep 16, 2004 | 6.753 | 6.914 | 6.753 | 6.871 | 495,049 | +0.22(+3.30%) |
Sep 15, 2004 | 6.728 | 6.728 | 6.652 | 6.652 | 145,825 | -0.19(-2.84%) |
Sep 14, 2004 | 6.779 | 6.855 | 6.753 | 6.846 | 575,603 | +0.19(+2.79%) |
Sep 13, 2004 | 6.593 | 6.736 | 6.584 | 6.660 | 347,565 | +0.04(+0.64%) |
Sep 10, 2004 | 6.627 | 6.644 | 6.559 | 6.618 | 210,505 | +0.05(+0.77%) |
Sep 09, 2004 | 6.517 | 6.568 | 6.424 | 6.568 | 175,085 | +0.01(+0.13%) |
Sep 08, 2004 | 6.534 | 6.584 | 6.508 | 6.559 | 346,380 | +0.09(+1.44%) |
Sep 07, 2004 | 6.373 | 6.466 | 6.348 | 6.466 | 295,086 | +0.24(+3.93%) |
Sep 03, 2004 | 6.306 | 6.306 | 6.137 | 6.221 | 113,012 | -0.12(-1.86%) |
Sep 02, 2004 | 6.196 | 6.348 | 6.171 | 6.340 | 565,889 | +0.14(+2.32%) |
Sep 01, 2004 | 6.221 | 6.238 | 6.154 | 6.196 | 545,158 | +0.00(+0.00%) |
Aug 31, 2004 | 6.188 | 6.205 | 6.129 | 6.196 | 207,781 | +0.03(+0.41%) |
Aug 30, 2004 | 6.205 | 6.205 | 6.145 | 6.171 | 196,408 | +0.05(+0.83%) |
Aug 27, 2004 | 6.010 | 6.162 | 6.002 | 6.120 | 600,835 | -0.08(-1.23%) |
Aug 26, 2004 | 6.441 | 6.458 | 6.179 | 6.196 | 757,915 | -0.30(-4.68%) |
Aug 25, 2004 | 6.390 | 6.500 | 6.365 | 6.500 | 425,275 | +0.27(+4.34%) |
Aug 24, 2004 | 6.205 | 6.247 | 6.162 | 6.230 | 398,503 | +0.24(+3.94%) |
Aug 23, 2004 | 6.053 | 6.069 | 5.951 | 5.994 | 240,002 | -0.08(-1.39%) |
Aug 20, 2004 | 5.977 | 6.078 | 5.977 | 6.078 | 351,000 | +0.08(+1.27%) |
Aug 19, 2004 | 6.061 | 6.078 | 5.977 | 6.002 | 266,063 | -0.13(-2.07%) |
Aug 18, 2004 | 6.053 | 6.129 | 6.010 | 6.129 | 428,237 | +0.08(+1.40%) |
Aug 17, 2004 | 6.053 | 6.095 | 6.002 | 6.044 | 249,005 | -0.04(-0.69%) |
Aug 16, 2004 | 6.078 | 6.086 | 5.968 | 6.086 | 296,863 | +0.01(+0.14%) |
Aug 13, 2004 | 6.086 | 6.120 | 6.002 | 6.078 | 161,344 | -0.01(-0.14%) |
Aug 12, 2004 | 6.145 | 6.145 | 6.053 | 6.086 | 223,299 | +0.07(+1.12%) |
Aug 11, 2004 | 6.019 | 6.061 | 5.960 | 6.019 | 250,427 | -0.16(-2.60%) |
Aug 10, 2004 | 6.036 | 6.179 | 6.036 | 6.179 | 391,869 | +0.10(+1.67%) |
Aug 09, 2004 | 6.078 | 6.095 | 6.036 | 6.078 | 317,949 | -0.02(-0.28%) |
Aug 06, 2004 | 6.095 | 6.196 | 6.078 | 6.095 | 319,253 | -0.06(-0.96%) |
Aug 05, 2004 | 6.272 | 6.272 | 6.154 | 6.154 | 381,800 | +0.10(+1.67%) |
Aug 04, 2004 | 5.994 | 6.120 | 5.994 | 6.053 | 314,869 | +0.02(+0.28%) |
Aug 03, 2004 | 6.120 | 6.162 | 6.019 | 6.036 | 264,642 | -0.21(-3.38%) |
Aug 02, 2004 | 6.162 | 6.255 | 6.162 | 6.247 | 483,677 | -0.06(-0.94%) |
Jul 30, 2004 | 6.390 | 6.390 | 6.272 | 6.306 | 173,427 | -0.05(-0.80%) |
Jul 29, 2004 | 6.314 | 6.399 | 6.255 | 6.357 | 357,634 | +0.00(+0.00%) |
Jul 28, 2004 | 6.331 | 6.373 | 6.247 | 6.357 | 186,339 | -0.10(-1.57%) |
Jul 27, 2004 | 6.255 | 6.508 | 6.255 | 6.458 | 462,472 | +0.24(+3.94%) |
Jul 26, 2004 | 6.289 | 6.297 | 6.154 | 6.213 | 638,150 | -0.08(-1.34%) |
Jul 23, 2004 | 6.424 | 6.424 | 6.255 | 6.297 | 463,775 | -0.13(-1.97%) |
Jul 22, 2004 | 6.357 | 6.500 | 6.289 | 6.424 | 750,925 | +0.05(+0.79%) |
Jul 21, 2004 | 6.517 | 6.568 | 6.357 | 6.373 | 640,283 | +0.02(+0.27%) |
Jul 20, 2004 | 6.314 | 6.373 | 6.255 | 6.357 | 579,512 | +0.04(+0.67%) |
Jul 19, 2004 | 6.432 | 6.432 | 6.247 | 6.314 | 334,060 | -0.08(-1.32%) |
Jul 16, 2004 | 6.357 | 6.449 | 6.348 | 6.399 | 534,734 | +0.15(+2.43%) |
Jul 15, 2004 | 6.297 | 6.331 | 6.196 | 6.247 | 505,474 | -0.17(-2.63%) |
Jul 14, 2004 | 6.458 | 6.525 | 6.373 | 6.416 | 509,264 | -0.15(-2.31%) |
Jul 13, 2004 | 6.601 | 6.601 | 6.500 | 6.568 | 423,262 | -0.18(-2.63%) |
Jul 12, 2004 | 6.762 | 6.762 | 6.694 | 6.745 | 471,001 | -0.05(-0.75%) |
Jul 09, 2004 | 6.812 | 6.922 | 6.762 | 6.795 | 296,271 | +0.13(+1.90%) |
Jul 08, 2004 | 6.795 | 6.804 | 6.618 | 6.669 | 674,518 | -0.46(-6.51%) |
Jul 07, 2004 | 6.922 | 7.175 | 6.914 | 7.133 | 1,174,543 | +0.48(+7.23%) |
Jul 06, 2004 | 6.838 | 6.905 | 6.635 | 6.652 | 1,214,227 | +0.10(+1.55%) |
Jul 02, 2004 | 6.660 | 6.660 | 6.508 | 6.551 | 225,076 | -0.03(-0.39%) |
Jul 01, 2004 | 6.711 | 6.711 | 6.534 | 6.576 | 312,263 | -0.09(-1.39%) |
Jun 30, 2004 | 6.660 | 6.703 | 6.618 | 6.669 | 146,299 | +0.05(+0.77%) |
Jun 29, 2004 | 6.652 | 6.652 | 6.542 | 6.618 | 184,207 | -0.03(-0.38%) |
Jun 28, 2004 | 6.736 | 6.838 | 6.593 | 6.644 | 262,510 | -0.03(-0.38%) |
Jun 25, 2004 | 6.703 | 6.762 | 6.618 | 6.669 | 328,256 | -0.04(-0.63%) |
Jun 24, 2004 | 6.669 | 6.779 | 6.652 | 6.711 | 753,531 | +0.35(+5.44%) |
Jun 23, 2004 | 6.281 | 6.382 | 6.221 | 6.365 | 239,291 | +0.19(+3.01%) |
Jun 22, 2004 | 6.205 | 6.230 | 6.137 | 6.179 | 333,705 | +0.03(+0.55%) |
Jun 21, 2004 | 6.230 | 6.331 | 6.137 | 6.145 | 235,500 | -0.17(-2.67%) |
Jun 18, 2004 | 6.289 | 6.373 | 6.205 | 6.314 | 739,908 | -0.14(-2.22%) |
Jun 17, 2004 | 6.500 | 6.500 | 6.357 | 6.458 | 224,010 | -0.08(-1.29%) |
Jun 16, 2004 | 6.618 | 6.618 | 6.500 | 6.542 | 535,207 | -0.03(-0.39%) |
Jun 15, 2004 | 6.475 | 6.601 | 6.475 | 6.568 | 453,943 | +0.24(+3.87%) |
Jun 14, 2004 | 6.500 | 6.525 | 6.281 | 6.323 | 1,067,691 | -0.47(-6.96%) |
Jun 10, 2004 | 6.795 | 6.914 | 6.779 | 6.795 | 1,050,158 | +0.36(+5.64%) |
Jun 09, 2004 | 6.618 | 6.618 | 6.424 | 6.432 | 480,360 | -0.10(-1.55%) |
Jun 08, 2004 | 6.584 | 6.584 | 6.458 | 6.534 | 390,092 | +0.03(+0.52%) |
Jun 07, 2004 | 6.416 | 6.534 | 6.314 | 6.500 | 668,713 | +0.37(+6.06%) |
Jun 04, 2004 | 6.061 | 6.145 | 6.027 | 6.129 | 616,472 | +0.15(+2.54%) |
Jun 03, 2004 | 6.078 | 6.103 | 5.926 | 5.977 | 746,779 | -0.40(-6.23%) |
Jun 02, 2004 | 6.416 | 6.458 | 6.264 | 6.373 | 447,901 | -0.02(-0.26%) |
Jun 01, 2004 | 6.323 | 6.483 | 6.289 | 6.390 | 529,758 | -0.02(-0.26%) |
May 28, 2004 | 6.390 | 6.416 | 6.348 | 6.407 | 484,032 | -0.08(-1.30%) |
May 27, 2004 | 6.517 | 6.584 | 6.416 | 6.492 | 1,196,221 | +0.22(+3.50%) |
May 26, 2004 | 6.120 | 6.306 | 6.053 | 6.272 | 2,208,828 | +0.11(+1.78%) |
May 25, 2004 | 5.994 | 6.247 | 5.951 | 6.162 | 904,806 | +0.10(+1.67%) |
May 24, 2004 | 6.095 | 6.154 | 5.968 | 6.061 | 671,556 | +0.15(+2.57%) |
May 21, 2004 | 5.842 | 5.968 | 5.816 | 5.909 | 709,701 | +0.19(+3.24%) |
May 20, 2004 | 5.825 | 5.858 | 5.707 | 5.723 | 1,465,720 | -0.48(-7.76%) |
May 19, 2004 | 6.078 | 6.289 | 6.053 | 6.205 | 1,702,406 | +0.35(+5.91%) |
May 18, 2004 | 5.867 | 5.909 | 5.782 | 5.858 | 893,908 | +0.12(+2.06%) |
May 17, 2004 | 5.529 | 5.808 | 5.512 | 5.740 | 1,167,672 | -0.25(-4.23%) |
May 14, 2004 | 6.010 | 6.061 | 5.909 | 5.994 | 364,623 | -0.10(-1.66%) |
May 13, 2004 | 6.129 | 6.205 | 6.061 | 6.095 | 570,153 | -0.11(-1.77%) |
May 12, 2004 | 6.289 | 6.289 | 6.036 | 6.205 | 1,215,412 | +0.05(+0.82%) |
May 11, 2004 | 6.002 | 6.179 | 5.994 | 6.154 | 967,709 | +0.29(+4.89%) |
May 10, 2004 | 5.926 | 6.069 | 5.799 | 5.867 | 825,437 | -0.37(-5.95%) |
May 07, 2004 | 6.281 | 6.382 | 6.179 | 6.238 | 587,804 | +0.01(+0.14%) |
May 06, 2004 | 6.357 | 6.390 | 6.196 | 6.230 | 650,233 | -0.15(-2.38%) |
May 05, 2004 | 6.432 | 6.475 | 6.297 | 6.382 | 670,846 | -0.20(-3.08%) |
May 04, 2004 | 6.500 | 6.644 | 6.466 | 6.584 | 1,090,080 | -0.13(-1.89%) |
May 03, 2004 | 6.441 | 6.711 | 6.331 | 6.711 | 906,228 | +0.20(+3.11%) |
Apr 30, 2004 | 6.466 | 6.584 | 6.382 | 6.508 | 708,990 | -0.07(-1.03%) |
Apr 29, 2004 | 6.711 | 6.812 | 6.500 | 6.576 | 1,335,295 | -0.14(-2.01%) |
Apr 28, 2004 | 6.922 | 6.964 | 6.652 | 6.711 | 1,447,122 | -0.32(-4.56%) |
Apr 27, 2004 | 7.049 | 7.049 | 6.939 | 7.032 | 419,589 | +0.04(+0.60%) |
Apr 26, 2004 | 6.964 | 7.049 | 6.922 | 6.990 | 860,976 | -0.27(-3.72%) |
Apr 23, 2004 | 7.412 | 7.429 | 7.184 | 7.260 | 721,665 | -0.05(-0.69%) |
Apr 22, 2004 | 7.158 | 7.370 | 7.057 | 7.310 | 1,074,561 | +0.13(+1.76%) |
Apr 21, 2004 | 7.066 | 7.226 | 7.007 | 7.184 | 646,798 | +0.15(+2.16%) |
Apr 20, 2004 | 7.133 | 7.150 | 7.007 | 7.032 | 689,918 | -0.31(-4.25%) |
Apr 19, 2004 | 7.192 | 7.344 | 7.142 | 7.344 | 498,840 | +0.14(+1.87%) |
Apr 16, 2004 | 7.218 | 7.260 | 7.175 | 7.209 | 390,092 | -0.03(-0.35%) |
Apr 15, 2004 | 7.268 | 7.429 | 7.150 | 7.234 | 1,942,527 | -0.11(-1.49%) |
Apr 14, 2004 | 7.513 | 7.614 | 7.309 | 7.344 | 1,520,450 | -0.46(-5.95%) |
Apr 13, 2004 | 8.020 | 8.020 | 7.699 | 7.808 | 1,122,064 | -0.25(-3.14%) |
Apr 12, 2004 | 8.036 | 8.112 | 7.977 | 8.062 | 1,159,024 | +0.03(+0.32%) |
Apr 08, 2004 | 8.104 | 8.159 | 8.020 | 8.036 | 405,966 | -0.01(-0.11%) |
Apr 07, 2004 | 8.062 | 8.087 | 7.986 | 8.045 | 603,560 | -0.02(-0.21%) |
Apr 06, 2004 | 8.121 | 8.138 | 7.952 | 8.062 | 1,465,010 | +0.00(+0.00%) |
Apr 05, 2004 | 8.036 | 8.087 | 7.783 | 8.062 | 835,625 | +0.04(+0.53%) |
Apr 02, 2004 | 7.851 | 8.062 | 7.851 | 8.020 | 1,262,204 | +0.32(+4.17%) |
Apr 01, 2004 | 7.606 | 8.020 | 7.555 | 7.699 | 2,472,878 | +0.09(+1.22%) |
Mar 31, 2004 | 7.631 | 7.665 | 7.496 | 7.606 | 894,974 | -0.04(-0.55%) |
Mar 30, 2004 | 7.682 | 7.741 | 7.572 | 7.648 | 1,708,448 | -0.06(-0.77%) |
Mar 29, 2004 | 7.437 | 7.851 | 7.437 | 7.707 | 2,031,965 | +0.17(+2.24%) |
Mar 26, 2004 | 7.834 | 7.918 | 7.538 | 7.538 | 3,914,196 | -0.89(-10.61%) |
Mar 25, 2004 | 8.779 | 8.779 | 8.399 | 8.433 | 1,867,067 | -0.39(-4.40%) |
Mar 24, 2004 | 8.965 | 8.982 | 8.745 | 8.821 | 534,852 | -0.05(-0.57%) |
Mar 23, 2004 | 8.906 | 9.041 | 8.703 | 8.872 | 714,913 | +0.15(+1.74%) |
Mar 22, 2004 | 8.762 | 8.771 | 8.509 | 8.720 | 1,541,891 | -0.26(-2.91%) |
Mar 19, 2004 | 8.864 | 9.227 | 8.669 | 8.982 | 3,501,477 | -0.38(-4.06%) |
Mar 18, 2004 | 9.328 | 9.438 | 9.117 | 9.362 | 1,353,893 | -0.47(-4.81%) |
Mar 17, 2004 | 9.834 | 9.910 | 9.649 | 9.834 | 549,660 | +0.15(+1.57%) |
Mar 16, 2004 | 9.590 | 9.792 | 9.590 | 9.682 | 755,427 | +0.23(+2.41%) |
Mar 15, 2004 | 9.725 | 9.767 | 9.455 | 9.455 | 567,903 | -0.51(-5.17%) |
Mar 12, 2004 | 9.598 | 10.01 | 9.598 | 9.970 | 809,801 | +0.51(+5.35%) |
Mar 11, 2004 | 9.429 | 9.657 | 9.379 | 9.463 | 1,203,329 | -0.10(-1.06%) |
Mar 10, 2004 | 9.877 | 9.919 | 9.556 | 9.564 | 1,709,632 | -0.67(-6.52%) |
Mar 09, 2004 | 10.30 | 10.32 | 10.09 | 10.23 | 825,201 | -0.21(-2.02%) |
Mar 08, 2004 | 10.74 | 10.76 | 10.41 | 10.44 | 365,808 | -0.18(-1.67%) |
Mar 05, 2004 | 9.936 | 10.68 | 9.936 | 10.62 | 466,737 | +0.22(+2.11%) |
Mar 04, 2004 | 10.43 | 10.47 | 10.15 | 10.40 | 694,182 | -0.19(-1.75%) |
Mar 03, 2004 | 10.51 | 10.60 | 10.41 | 10.59 | 729,128 | -0.21(-1.96%) |
Mar 02, 2004 | 10.99 | 11.01 | 10.76 | 10.80 | 647,864 | -0.28(-2.52%) |
Mar 01, 2004 | 10.96 | 11.14 | 10.93 | 11.08 | 812,881 | +0.30(+2.74%) |
Feb 27, 2004 | 10.85 | 10.87 | 10.67 | 10.78 | 640,875 | +0.37(+3.57%) |
Feb 26, 2004 | 10.30 | 10.52 | 10.22 | 10.41 | 475,858 | +0.20(+1.99%) |
Feb 25, 2004 | 10.00 | 10.21 | 9.902 | 10.21 | 1,476,737 | -0.07(-0.66%) |
Feb 24, 2004 | 10.30 | 10.43 | 10.16 | 10.27 | 651,418 | -0.22(-2.09%) |
Feb 23, 2004 | 10.69 | 10.70 | 10.35 | 10.49 | 526,323 | -0.27(-2.51%) |
Feb 20, 2004 | 10.78 | 10.91 | 10.60 | 10.76 | 790,136 | +0.12(+1.11%) |
Feb 19, 2004 | 10.86 | 10.97 | 10.64 | 10.64 | 647,864 | -0.23(-2.10%) |
Feb 18, 2004 | 11.23 | 11.23 | 10.81 | 10.87 | 1,117,681 | -0.25(-2.28%) |
Feb 17, 2004 | 10.55 | 11.13 | 10.55 | 11.13 | 1,813,523 | +0.75(+7.24%) |
Feb 13, 2004 | 10.41 | 10.54 | 10.31 | 10.37 | 927,788 | +0.39(+3.89%) |
Feb 12, 2004 | 9.877 | 10.01 | 9.792 | 9.986 | 440,675 | +0.08(+0.77%) |
Feb 11, 2004 | 9.758 | 9.953 | 9.733 | 9.910 | 514,714 | +0.19(+1.91%) |
Feb 10, 2004 | 9.826 | 9.851 | 9.657 | 9.725 | 703,304 | +0.02(+0.17%) |
Feb 09, 2004 | 9.699 | 9.750 | 9.674 | 9.708 | 831,124 | +0.06(+0.61%) |
Feb 06, 2004 | 9.286 | 9.657 | 9.286 | 9.649 | 687,549 | +0.37(+4.00%) |
Feb 05, 2004 | 9.032 | 9.277 | 9.032 | 9.277 | 778,290 | -0.03(-0.36%) |
Feb 04, 2004 | 9.370 | 9.421 | 9.244 | 9.311 | 1,358,987 | -0.37(-3.84%) |
Feb 03, 2004 | 9.666 | 9.691 | 9.581 | 9.682 | 957,166 | +0.30(+3.15%) |