Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.935 | 8.179 | 7.835 | 8.159 | 36,158,976 | +0.06(+0.71%) |
Jan 28, 2005 | 8.385 | 8.411 | 8.018 | 8.101 | 37,741,156 | -0.53(-6.14%) |
Jan 27, 2005 | 8.478 | 8.645 | 8.462 | 8.631 | 13,278,506 | +0.15(+1.80%) |
Jan 26, 2005 | 8.496 | 8.516 | 8.397 | 8.478 | 34,850,784 | +0.03(+0.33%) |
Jan 25, 2005 | 8.476 | 8.522 | 8.341 | 8.450 | 17,558,732 | +0.12(+1.43%) |
Jan 24, 2005 | 8.371 | 8.579 | 8.331 | 8.331 | 15,068,634 | +0.04(+0.48%) |
Jan 21, 2005 | 8.327 | 8.417 | 8.290 | 8.292 | 15,119,802 | +0.00(+0.02%) |
Jan 20, 2005 | 8.371 | 8.411 | 8.232 | 8.290 | 14,064,932 | -0.08(-0.97%) |
Jan 19, 2005 | 8.286 | 8.429 | 8.272 | 8.371 | 14,320,017 | +0.08(+0.91%) |
Jan 18, 2005 | 8.282 | 8.337 | 8.254 | 8.296 | 18,193,922 | +0.10(+1.26%) |
Jan 14, 2005 | 8.113 | 8.204 | 7.984 | 8.193 | 18,268,028 | +0.14(+1.72%) |
Jan 13, 2005 | 7.869 | 8.117 | 7.861 | 8.054 | 27,141,538 | +0.21(+2.73%) |
Jan 12, 2005 | 7.578 | 7.845 | 7.556 | 7.839 | 15,065,357 | +0.26(+3.48%) |
Jan 11, 2005 | 7.500 | 7.584 | 7.455 | 7.576 | 8,792,599 | +0.07(+0.92%) |
Jan 10, 2005 | 7.574 | 7.617 | 7.480 | 7.506 | 11,028,369 | -0.03(-0.37%) |
Jan 07, 2005 | 7.587 | 7.587 | 7.395 | 7.534 | 9,495,594 | -0.05(-0.71%) |
Jan 06, 2005 | 7.455 | 7.623 | 7.375 | 7.587 | 13,595,597 | +0.13(+1.78%) |
Jan 05, 2005 | 7.550 | 7.625 | 7.379 | 7.455 | 14,230,284 | -0.10(-1.26%) |
Jan 04, 2005 | 7.627 | 7.697 | 7.546 | 7.550 | 10,753,876 | +0.01(+0.11%) |
Jan 03, 2005 | 7.687 | 7.708 | 7.526 | 7.542 | 12,301,018 | -0.24(-3.11%) |
Dec 31, 2004 | 7.820 | 7.847 | 7.780 | 7.784 | 3,979,266 | -0.01(-0.08%) |
Dec 30, 2004 | 7.849 | 7.857 | 7.768 | 7.790 | 4,376,009 | -0.08(-1.01%) |
Dec 29, 2004 | 7.796 | 7.905 | 7.754 | 7.869 | 5,630,762 | +0.08(+0.97%) |
Dec 28, 2004 | 7.758 | 7.804 | 7.738 | 7.794 | 5,070,937 | +0.09(+1.11%) |
Dec 27, 2004 | 7.895 | 7.903 | 7.708 | 7.708 | 5,783,006 | -0.19(-2.36%) |
Dec 23, 2004 | 7.869 | 7.911 | 7.818 | 7.895 | 5,469,696 | +0.04(+0.51%) |
Dec 22, 2004 | 7.907 | 7.984 | 7.762 | 7.855 | 9,584,319 | -0.08(-0.95%) |
Dec 21, 2004 | 7.816 | 7.945 | 7.808 | 7.931 | 8,453,075 | +0.14(+1.81%) |
Dec 20, 2004 | 7.784 | 7.855 | 7.754 | 7.790 | 7,649,760 | +0.01(+0.08%) |
Dec 17, 2004 | 7.837 | 7.907 | 7.760 | 7.784 | 10,389,902 | -0.05(-0.61%) |
Dec 16, 2004 | 7.921 | 7.968 | 7.820 | 7.831 | 9,932,161 | -0.14(-1.74%) |
Dec 15, 2004 | 7.869 | 7.970 | 7.776 | 7.970 | 10,073,567 | +0.12(+1.54%) |
Dec 14, 2004 | 7.790 | 7.915 | 7.758 | 7.849 | 10,490,726 | +0.14(+1.88%) |
Dec 13, 2004 | 7.653 | 7.782 | 7.651 | 7.705 | 9,035,333 | +0.07(+0.96%) |
Dec 10, 2004 | 7.933 | 7.933 | 7.619 | 7.631 | 9,783,194 | -0.18(-2.31%) |
Dec 09, 2004 | 7.637 | 7.847 | 7.637 | 7.812 | 8,182,110 | +0.20(+2.69%) |
Dec 08, 2004 | 7.627 | 7.728 | 7.470 | 7.607 | 7,746,803 | -0.02(-0.26%) |
Dec 07, 2004 | 7.774 | 7.818 | 7.615 | 7.627 | 10,442,330 | -0.13(-1.71%) |
Dec 06, 2004 | 7.786 | 7.831 | 7.671 | 7.760 | 12,825,555 | +0.08(+0.98%) |
Dec 03, 2004 | 7.538 | 7.782 | 7.514 | 7.685 | 18,671,828 | +0.03(+0.34%) |
Dec 02, 2004 | 7.905 | 7.905 | 7.613 | 7.659 | 17,505,044 | -0.25(-3.11%) |
Dec 01, 2004 | 8.016 | 8.173 | 7.861 | 7.905 | 17,671,908 | -0.30(-3.63%) |
Nov 30, 2004 | 8.173 | 8.270 | 8.139 | 8.202 | 11,049,542 | +0.08(+0.95%) |
Nov 29, 2004 | 8.149 | 8.189 | 8.040 | 8.125 | 10,799,751 | +0.02(+0.29%) |
Nov 26, 2004 | 8.083 | 8.151 | 8.054 | 8.101 | 2,437,921 | +0.01(+0.12%) |
Nov 24, 2004 | 8.054 | 8.099 | 7.903 | 8.091 | 10,233,877 | +0.06(+0.79%) |
Nov 23, 2004 | 7.933 | 8.143 | 7.901 | 8.028 | 11,943,598 | +0.10(+1.23%) |
Nov 22, 2004 | 7.921 | 7.984 | 7.818 | 7.931 | 10,335,709 | +0.03(+0.38%) |
Nov 19, 2004 | 7.798 | 7.996 | 7.752 | 7.901 | 17,301,128 | +0.18(+2.31%) |
Nov 18, 2004 | 7.558 | 7.726 | 7.548 | 7.722 | 15,951,851 | +0.21(+2.85%) |
Nov 17, 2004 | 7.421 | 7.534 | 7.405 | 7.508 | 10,635,408 | +0.09(+1.18%) |
Nov 16, 2004 | 7.373 | 7.459 | 7.355 | 7.421 | 9,355,953 | +0.08(+1.08%) |
Nov 15, 2004 | 7.538 | 7.538 | 7.242 | 7.342 | 11,104,995 | -0.20(-2.61%) |
Nov 12, 2004 | 7.389 | 7.572 | 7.361 | 7.538 | 9,178,503 | +0.14(+1.93%) |
Nov 11, 2004 | 7.419 | 7.455 | 7.379 | 7.395 | 10,481,147 | -0.01(-0.08%) |
Nov 10, 2004 | 7.221 | 7.409 | 7.179 | 7.401 | 17,333,390 | +0.18(+2.53%) |
Nov 09, 2004 | 7.224 | 7.336 | 7.175 | 7.219 | 9,257,397 | -0.00(-0.05%) |
Nov 08, 2004 | 7.326 | 7.326 | 7.167 | 7.222 | 10,079,616 | -0.10(-1.41%) |
Nov 05, 2004 | 7.409 | 7.439 | 7.308 | 7.326 | 12,056,521 | +0.01(+0.08%) |
Nov 04, 2004 | 7.379 | 7.439 | 7.310 | 7.320 | 13,770,023 | -0.04(-0.49%) |
Nov 03, 2004 | 7.379 | 7.568 | 7.193 | 7.355 | 18,740,640 | +0.31(+4.33%) |
Nov 02, 2004 | 7.268 | 7.294 | 7.032 | 7.050 | 13,790,187 | -0.24(-3.27%) |
Nov 01, 2004 | 7.365 | 7.411 | 7.244 | 7.288 | 13,144,914 | -0.06(-0.81%) |
Oct 29, 2004 | 7.189 | 7.355 | 7.092 | 7.347 | 16,043,601 | +0.16(+2.18%) |
Oct 28, 2004 | 7.224 | 7.399 | 7.139 | 7.191 | 22,171,174 | -0.09(-1.28%) |
Oct 27, 2004 | 7.111 | 7.532 | 7.111 | 7.284 | 39,898,280 | +0.20(+2.77%) |
Oct 26, 2004 | 6.963 | 7.092 | 6.943 | 7.088 | 16,954,546 | +0.27(+4.02%) |
Oct 25, 2004 | 6.830 | 6.846 | 6.689 | 6.814 | 9,053,229 | -0.02(-0.26%) |
Oct 22, 2004 | 6.895 | 6.951 | 6.824 | 6.832 | 8,295,033 | -0.06(-0.89%) |
Oct 21, 2004 | 6.881 | 6.982 | 6.848 | 6.893 | 11,211,364 | +0.03(+0.38%) |
Oct 20, 2004 | 6.681 | 6.875 | 6.653 | 6.867 | 9,946,277 | +0.21(+3.22%) |
Oct 19, 2004 | 6.671 | 6.750 | 6.627 | 6.653 | 8,600,278 | -0.03(-0.50%) |
Oct 18, 2004 | 6.806 | 6.836 | 6.667 | 6.687 | 8,570,787 | -0.12(-1.75%) |
Oct 15, 2004 | 6.879 | 6.885 | 6.764 | 6.806 | 7,109,848 | -0.03(-0.38%) |
Oct 14, 2004 | 6.750 | 6.897 | 6.742 | 6.832 | 10,577,182 | +0.13(+1.95%) |
Oct 13, 2004 | 6.784 | 6.784 | 6.562 | 6.701 | 14,034,937 | -0.06(-0.94%) |
Oct 12, 2004 | 6.816 | 6.856 | 6.733 | 6.764 | 8,781,761 | -0.06(-0.84%) |
Oct 11, 2004 | 7.032 | 7.050 | 6.806 | 6.822 | 11,128,941 | -0.19(-2.77%) |
Oct 08, 2004 | 6.953 | 7.086 | 6.953 | 7.016 | 14,521,413 | +0.06(+0.91%) |
Oct 07, 2004 | 7.002 | 7.143 | 6.895 | 6.953 | 16,148,206 | +0.05(+0.75%) |
Oct 06, 2004 | 6.760 | 6.907 | 6.758 | 6.901 | 9,884,270 | +0.16(+2.41%) |
Oct 05, 2004 | 6.754 | 6.788 | 6.697 | 6.738 | 11,133,478 | +0.02(+0.30%) |
Oct 04, 2004 | 6.820 | 6.861 | 6.693 | 6.719 | 9,359,986 | -0.11(-1.54%) |
Oct 01, 2004 | 6.683 | 6.879 | 6.645 | 6.824 | 9,965,937 | +0.14(+2.11%) |
Sep 30, 2004 | 6.602 | 6.725 | 6.596 | 6.683 | 7,953,744 | +0.10(+1.48%) |
Sep 29, 2004 | 6.651 | 6.723 | 6.556 | 6.586 | 8,881,828 | -0.11(-1.57%) |
Sep 28, 2004 | 6.645 | 6.735 | 6.568 | 6.691 | 11,181,621 | +0.10(+1.54%) |
Sep 27, 2004 | 6.661 | 6.740 | 6.588 | 6.590 | 12,221,872 | -0.07(-1.07%) |
Sep 24, 2004 | 6.387 | 6.687 | 6.383 | 6.661 | 21,676,128 | +0.27(+4.16%) |
Sep 23, 2004 | 6.443 | 6.443 | 6.312 | 6.395 | 13,782,121 | +0.04(+0.56%) |
Sep 22, 2004 | 6.358 | 6.435 | 6.304 | 6.360 | 10,656,833 | -0.04(-0.65%) |
Sep 21, 2004 | 6.260 | 6.415 | 6.229 | 6.401 | 14,050,061 | +0.13(+2.15%) |
Sep 20, 2004 | 6.252 | 6.314 | 6.237 | 6.266 | 11,266,565 | +0.01(+0.22%) |
Sep 17, 2004 | 6.189 | 6.262 | 6.157 | 6.252 | 7,552,465 | +0.09(+1.42%) |
Sep 16, 2004 | 6.133 | 6.197 | 6.106 | 6.165 | 6,181,512 | +0.03(+0.55%) |
Sep 15, 2004 | 6.062 | 6.217 | 6.052 | 6.131 | 11,604,577 | +0.04(+0.59%) |
Sep 14, 2004 | 6.074 | 6.133 | 6.042 | 6.096 | 4,918,189 | -0.01(-0.10%) |
Sep 13, 2004 | 6.046 | 6.128 | 6.022 | 6.102 | 7,372,495 | +0.09(+1.48%) |
Sep 10, 2004 | 6.020 | 6.042 | 5.965 | 6.012 | 7,600,104 | -0.01(-0.20%) |
Sep 09, 2004 | 5.933 | 6.042 | 5.927 | 6.024 | 7,157,488 | +0.09(+1.54%) |
Sep 08, 2004 | 5.828 | 5.959 | 5.820 | 5.933 | 10,067,013 | +0.09(+1.49%) |
Sep 07, 2004 | 5.959 | 5.959 | 5.806 | 5.846 | 13,675,248 | -0.13(-2.16%) |
Sep 03, 2004 | 5.876 | 6.036 | 5.864 | 5.975 | 6,448,444 | +0.08(+1.41%) |
Sep 02, 2004 | 5.937 | 5.947 | 5.836 | 5.891 | 6,135,637 | -0.04(-0.60%) |
Sep 01, 2004 | 5.798 | 5.931 | 5.765 | 5.927 | 8,739,919 | +0.14(+2.43%) |
Aug 31, 2004 | 5.693 | 5.806 | 5.691 | 5.786 | 6,404,333 | +0.03(+0.55%) |
Aug 30, 2004 | 5.743 | 5.772 | 5.713 | 5.755 | 7,162,277 | +0.01(+0.21%) |
Aug 27, 2004 | 5.709 | 5.766 | 5.681 | 5.743 | 5,036,153 | +0.03(+0.56%) |
Aug 26, 2004 | 5.618 | 5.741 | 5.612 | 5.711 | 5,899,962 | +0.08(+1.37%) |
Aug 25, 2004 | 5.614 | 5.644 | 5.552 | 5.634 | 7,158,244 | +0.04(+0.71%) |
Aug 24, 2004 | 5.644 | 5.663 | 5.528 | 5.594 | 6,426,514 | -0.04(-0.63%) |
Aug 23, 2004 | 5.743 | 5.743 | 5.630 | 5.630 | 5,834,930 | -0.07(-1.29%) |
Aug 20, 2004 | 5.634 | 5.790 | 5.632 | 5.703 | 10,637,928 | +0.11(+1.95%) |
Aug 19, 2004 | 5.624 | 5.703 | 5.578 | 5.594 | 9,175,478 | +0.00(+0.00%) |
Aug 18, 2004 | 5.505 | 5.634 | 5.467 | 5.594 | 17,270,880 | +0.18(+3.30%) |
Aug 17, 2004 | 5.515 | 5.524 | 5.247 | 5.415 | 37,228,716 | -0.10(-1.76%) |
Aug 16, 2004 | 5.570 | 5.584 | 5.485 | 5.513 | 13,487,968 | -0.06(-1.03%) |
Aug 13, 2004 | 5.612 | 5.645 | 5.570 | 5.570 | 9,161,363 | -0.04(-0.74%) |
Aug 12, 2004 | 5.743 | 5.784 | 5.598 | 5.612 | 12,995,191 | -0.16(-2.75%) |
Aug 11, 2004 | 5.852 | 5.897 | 5.737 | 5.770 | 12,261,445 | -0.15(-2.48%) |
Aug 10, 2004 | 5.933 | 5.965 | 5.864 | 5.917 | 4,963,308 | -0.01(-0.23%) |
Aug 09, 2004 | 5.866 | 5.993 | 5.862 | 5.931 | 5,779,729 | +0.05(+0.78%) |
Aug 06, 2004 | 5.955 | 5.979 | 5.844 | 5.886 | 10,505,345 | -0.09(-1.46%) |
Aug 05, 2004 | 6.070 | 6.110 | 5.955 | 5.973 | 7,669,421 | -0.10(-1.70%) |
Aug 04, 2004 | 6.205 | 6.227 | 6.058 | 6.076 | 6,615,811 | -0.15(-2.39%) |
Aug 03, 2004 | 6.187 | 6.318 | 6.187 | 6.225 | 7,330,905 | +0.02(+0.26%) |
Aug 02, 2004 | 6.254 | 6.278 | 6.151 | 6.209 | 4,785,606 | -0.09(-1.42%) |
Jul 30, 2004 | 6.264 | 6.328 | 6.249 | 6.298 | 5,411,722 | +0.05(+0.86%) |
Jul 29, 2004 | 6.213 | 6.294 | 6.133 | 6.245 | 5,617,151 | +0.06(+0.90%) |
Jul 28, 2004 | 6.163 | 6.249 | 6.155 | 6.189 | 7,379,804 | +0.06(+1.00%) |
Jul 27, 2004 | 5.975 | 6.209 | 5.957 | 6.128 | 7,313,260 | +0.15(+2.59%) |
Jul 26, 2004 | 6.070 | 6.120 | 5.911 | 5.973 | 5,866,690 | -0.09(-1.44%) |
Jul 23, 2004 | 6.120 | 6.165 | 6.058 | 6.060 | 7,241,423 | -0.10(-1.58%) |
Jul 22, 2004 | 6.131 | 6.191 | 6.096 | 6.157 | 7,375,267 | +0.02(+0.29%) |
Jul 21, 2004 | 6.264 | 6.348 | 6.135 | 6.139 | 8,003,652 | -0.10(-1.53%) |
Jul 20, 2004 | 6.155 | 6.235 | 6.114 | 6.235 | 5,955,667 | +0.03(+0.54%) |
Jul 19, 2004 | 6.282 | 6.288 | 6.173 | 6.201 | 9,610,281 | -0.05(-0.76%) |
Jul 16, 2004 | 6.239 | 6.316 | 6.193 | 6.249 | 10,882,174 | +0.09(+1.45%) |
Jul 15, 2004 | 6.038 | 6.223 | 6.001 | 6.159 | 11,395,872 | +0.11(+1.77%) |
Jul 14, 2004 | 5.872 | 6.086 | 5.866 | 6.052 | 12,582,065 | +0.17(+2.94%) |
Jul 13, 2004 | 5.757 | 5.927 | 5.757 | 5.880 | 6,302,753 | +0.01(+0.20%) |
Jul 12, 2004 | 5.917 | 5.935 | 5.836 | 5.868 | 5,042,454 | -0.05(-0.84%) |
Jul 09, 2004 | 5.951 | 5.981 | 5.874 | 5.917 | 8,790,835 | -0.05(-0.80%) |
Jul 08, 2004 | 6.010 | 6.038 | 5.919 | 5.965 | 7,259,320 | -0.05(-0.76%) |
Jul 07, 2004 | 5.941 | 6.010 | 5.880 | 6.010 | 5,771,159 | +0.07(+1.20%) |
Jul 06, 2004 | 5.995 | 6.038 | 5.895 | 5.939 | 4,928,523 | -0.06(-0.93%) |
Jul 02, 2004 | 5.987 | 6.044 | 5.931 | 5.995 | 4,620,759 | -0.01(-0.17%) |
Jul 01, 2004 | 5.969 | 6.020 | 5.931 | 6.005 | 7,285,282 | +0.00(+0.03%) |
Jun 30, 2004 | 5.919 | 6.010 | 5.891 | 6.003 | 9,248,071 | +0.08(+1.27%) |
Jun 29, 2004 | 5.901 | 6.048 | 5.901 | 5.927 | 12,943,015 | -0.12(-2.00%) |
Jun 28, 2004 | 6.131 | 6.145 | 5.989 | 6.048 | 8,821,838 | -0.11(-1.80%) |
Jun 25, 2004 | 6.054 | 6.217 | 6.050 | 6.159 | 10,646,246 | +0.11(+1.77%) |
Jun 24, 2004 | 6.076 | 6.100 | 6.016 | 6.052 | 6,985,079 | -0.02(-0.36%) |
Jun 23, 2004 | 5.961 | 6.088 | 5.951 | 6.074 | 7,954,248 | +0.11(+1.90%) |
Jun 22, 2004 | 5.901 | 5.961 | 5.891 | 5.961 | 6,094,804 | +0.05(+0.81%) |
Jun 21, 2004 | 5.943 | 5.975 | 5.876 | 5.913 | 6,922,568 | -0.04(-0.73%) |
Jun 18, 2004 | 6.010 | 6.028 | 5.872 | 5.957 | 10,888,980 | -0.03(-0.56%) |
Jun 17, 2004 | 6.001 | 6.020 | 5.931 | 5.991 | 9,156,573 | -0.03(-0.49%) |
Jun 16, 2004 | 5.887 | 6.040 | 5.876 | 6.020 | 13,230,363 | +0.19(+3.30%) |
Jun 15, 2004 | 5.812 | 5.887 | 5.792 | 5.828 | 7,533,309 | +0.05(+0.86%) |
Jun 14, 2004 | 5.733 | 5.802 | 5.723 | 5.778 | 7,478,360 | -0.01(-0.21%) |
Jun 10, 2004 | 5.792 | 5.893 | 5.753 | 5.790 | 12,587,862 | +0.05(+0.83%) |
Jun 09, 2004 | 5.806 | 5.806 | 5.717 | 5.743 | 8,713,957 | -0.06(-1.09%) |
Jun 08, 2004 | 5.862 | 5.913 | 5.743 | 5.806 | 9,036,341 | -0.03(-0.44%) |
Jun 07, 2004 | 5.729 | 5.870 | 5.711 | 5.832 | 12,363,529 | +0.11(+1.91%) |
Jun 04, 2004 | 5.713 | 5.753 | 5.644 | 5.723 | 4,983,472 | +0.06(+0.98%) |
Jun 03, 2004 | 5.717 | 5.808 | 5.653 | 5.667 | 5,797,625 | -0.05(-0.87%) |
Jun 02, 2004 | 5.812 | 5.822 | 5.657 | 5.717 | 6,920,047 | -0.08(-1.30%) |
Jun 01, 2004 | 5.822 | 5.876 | 5.727 | 5.792 | 7,951,224 | +0.03(+0.55%) |
May 28, 2004 | 5.693 | 5.802 | 5.673 | 5.761 | 11,347,729 | +0.09(+1.54%) |
May 27, 2004 | 5.862 | 5.862 | 5.649 | 5.673 | 11,330,337 | -0.16(-2.72%) |
May 26, 2004 | 5.882 | 5.919 | 5.792 | 5.832 | 10,169,097 | -0.04(-0.74%) |
May 25, 2004 | 5.763 | 5.882 | 5.753 | 5.876 | 6,748,899 | +0.12(+2.14%) |
May 24, 2004 | 5.653 | 5.810 | 5.632 | 5.753 | 10,089,194 | +0.11(+1.90%) |
May 21, 2004 | 5.624 | 5.663 | 5.604 | 5.645 | 7,103,295 | +0.02(+0.42%) |
May 20, 2004 | 5.723 | 5.731 | 5.594 | 5.622 | 7,006,252 | -0.05(-0.94%) |
May 19, 2004 | 5.733 | 5.772 | 5.655 | 5.675 | 6,622,365 | -0.05(-0.93%) |
May 18, 2004 | 5.735 | 5.747 | 5.644 | 5.729 | 8,866,201 | -0.01(-0.14%) |
May 17, 2004 | 5.753 | 5.826 | 5.713 | 5.737 | 5,091,858 | -0.05(-0.79%) |
May 14, 2004 | 5.792 | 5.870 | 5.729 | 5.782 | 5,986,922 | -0.04(-0.65%) |
May 13, 2004 | 5.747 | 5.842 | 5.731 | 5.820 | 5,608,833 | +0.08(+1.31%) |
May 12, 2004 | 5.723 | 5.848 | 5.697 | 5.745 | 10,116,669 | +0.01(+0.21%) |
May 11, 2004 | 5.751 | 5.755 | 5.685 | 5.733 | 14,536,788 | +0.19(+3.44%) |
May 10, 2004 | 5.624 | 5.624 | 5.425 | 5.542 | 10,960,313 | -0.06(-0.99%) |
May 07, 2004 | 5.763 | 5.818 | 5.598 | 5.598 | 6,659,166 | -0.20(-3.49%) |
May 06, 2004 | 5.891 | 5.941 | 5.761 | 5.800 | 8,384,262 | -0.10(-1.68%) |
May 05, 2004 | 5.852 | 5.923 | 5.745 | 5.899 | 17,640,148 | -0.06(-1.03%) |
May 04, 2004 | 6.042 | 6.092 | 5.913 | 5.961 | 8,626,744 | -0.09(-1.41%) |
May 03, 2004 | 5.891 | 6.070 | 5.872 | 6.046 | 10,194,807 | +0.13(+2.28%) |
Apr 30, 2004 | 6.010 | 6.056 | 5.842 | 5.911 | 9,540,208 | -0.09(-1.52%) |
Apr 29, 2004 | 6.151 | 6.189 | 5.933 | 6.003 | 8,880,568 | -0.15(-2.42%) |
Apr 28, 2004 | 6.149 | 6.264 | 6.124 | 6.151 | 10,786,896 | -0.13(-2.08%) |
Apr 27, 2004 | 6.209 | 6.417 | 6.199 | 6.282 | 11,344,956 | +0.15(+2.49%) |
Apr 26, 2004 | 6.199 | 6.239 | 6.130 | 6.130 | 7,542,635 | +0.01(+0.16%) |
Apr 23, 2004 | 6.108 | 6.149 | 6.030 | 6.120 | 7,881,151 | +0.01(+0.19%) |
Apr 22, 2004 | 5.921 | 6.137 | 5.895 | 6.108 | 7,835,276 | +0.19(+3.18%) |
Apr 21, 2004 | 5.941 | 5.941 | 5.812 | 5.919 | 7,889,721 | -0.02(-0.33%) |
Apr 20, 2004 | 6.080 | 6.118 | 5.939 | 5.939 | 6,728,734 | -0.11(-1.84%) |
Apr 19, 2004 | 6.090 | 6.167 | 6.034 | 6.050 | 7,966,599 | -0.04(-0.59%) |
Apr 16, 2004 | 5.991 | 6.120 | 5.955 | 6.086 | 8,658,503 | +0.12(+2.03%) |
Apr 15, 2004 | 5.921 | 6.005 | 5.895 | 5.965 | 7,138,583 | +0.05(+0.91%) |
Apr 14, 2004 | 5.882 | 5.933 | 5.844 | 5.911 | 6,644,546 | +0.01(+0.13%) |
Apr 13, 2004 | 6.040 | 6.076 | 5.893 | 5.903 | 7,301,666 | -0.15(-2.43%) |
Apr 12, 2004 | 5.951 | 6.155 | 5.937 | 6.050 | 10,112,636 | +0.13(+2.18%) |
Apr 08, 2004 | 5.931 | 5.979 | 5.891 | 5.921 | 6,139,922 | +0.03(+0.54%) |
Apr 07, 2004 | 5.822 | 5.937 | 5.765 | 5.889 | 10,073,315 | +0.06(+0.95%) |
Apr 06, 2004 | 5.828 | 5.895 | 5.812 | 5.834 | 7,593,551 | +0.01(+0.10%) |
Apr 05, 2004 | 5.941 | 5.961 | 5.790 | 5.828 | 12,215,570 | -0.13(-2.13%) |
Apr 02, 2004 | 5.959 | 5.989 | 5.887 | 5.955 | 11,201,534 | -0.00(-0.07%) |
Apr 01, 2004 | 6.028 | 6.064 | 5.893 | 5.959 | 13,582,742 | -0.07(-1.15%) |
Mar 31, 2004 | 5.955 | 6.042 | 5.876 | 6.028 | 16,049,903 | +0.07(+1.23%) |
Mar 30, 2004 | 5.770 | 5.987 | 5.753 | 5.955 | 11,052,819 | +0.16(+2.84%) |
Mar 29, 2004 | 5.763 | 5.852 | 5.731 | 5.790 | 10,903,851 | +0.05(+0.79%) |
Mar 26, 2004 | 5.634 | 5.812 | 5.634 | 5.745 | 11,551,645 | +0.14(+2.44%) |
Mar 25, 2004 | 5.626 | 5.653 | 5.576 | 5.608 | 13,594,841 | +0.00(+0.07%) |
Mar 24, 2004 | 5.679 | 5.745 | 5.576 | 5.604 | 9,975,011 | -0.12(-2.05%) |
Mar 23, 2004 | 5.796 | 5.822 | 5.626 | 5.721 | 9,961,652 | -0.05(-0.86%) |
Mar 22, 2004 | 5.838 | 5.846 | 5.753 | 5.770 | 7,850,904 | -0.08(-1.32%) |
Mar 19, 2004 | 5.987 | 6.010 | 5.818 | 5.848 | 11,216,153 | -0.17(-2.77%) |
Mar 18, 2004 | 5.951 | 6.070 | 5.917 | 6.014 | 8,442,488 | +0.02(+0.40%) |
Mar 17, 2004 | 5.824 | 6.030 | 5.804 | 5.991 | 14,019,562 | +0.27(+4.64%) |
Mar 16, 2004 | 5.788 | 5.794 | 5.703 | 5.725 | 8,436,439 | -0.06(-1.10%) |
Mar 15, 2004 | 5.794 | 5.848 | 5.774 | 5.788 | 12,745,148 | -0.00(-0.07%) |
Mar 12, 2004 | 5.725 | 5.876 | 5.713 | 5.792 | 25,158,584 | +0.19(+3.40%) |
Mar 11, 2004 | 5.618 | 5.822 | 5.477 | 5.602 | 45,442,840 | -0.34(-5.77%) |
Mar 10, 2004 | 6.056 | 6.133 | 5.903 | 5.945 | 15,224,659 | -0.14(-2.38%) |
Mar 09, 2004 | 5.951 | 6.149 | 5.941 | 6.090 | 26,325,370 | -0.18(-2.88%) |
Mar 08, 2004 | 6.300 | 6.346 | 6.250 | 6.270 | 7,890,477 | +0.02(+0.32%) |
Mar 05, 2004 | 6.262 | 6.344 | 6.225 | 6.250 | 9,722,952 | -0.01(-0.19%) |
Mar 04, 2004 | 6.258 | 6.296 | 6.239 | 6.262 | 7,587,501 | +0.01(+0.22%) |
Mar 03, 2004 | 6.330 | 6.330 | 6.235 | 6.249 | 9,948,545 | -0.08(-1.25%) |
Mar 02, 2004 | 6.453 | 6.487 | 6.324 | 6.328 | 11,158,684 | -0.12(-1.88%) |
Mar 01, 2004 | 6.348 | 6.465 | 6.348 | 6.449 | 9,470,892 | +0.11(+1.72%) |
Feb 27, 2004 | 6.294 | 6.372 | 6.280 | 6.340 | 7,834,772 | +0.05(+0.72%) |
Feb 26, 2004 | 6.175 | 6.308 | 6.143 | 6.294 | 7,393,668 | +0.12(+1.89%) |
Feb 25, 2004 | 6.149 | 6.243 | 6.130 | 6.177 | 8,847,296 | +0.02(+0.32%) |
Feb 24, 2004 | 6.143 | 6.163 | 6.001 | 6.157 | 11,501,233 | +0.00(+0.06%) |
Feb 23, 2004 | 6.149 | 6.175 | 6.102 | 6.153 | 4,875,339 | +0.02(+0.36%) |
Feb 20, 2004 | 6.235 | 6.235 | 6.082 | 6.131 | 9,120,529 | -0.05(-0.87%) |
Feb 19, 2004 | 6.159 | 6.260 | 6.116 | 6.185 | 11,639,614 | +0.05(+0.74%) |
Feb 18, 2004 | 6.298 | 6.322 | 6.135 | 6.139 | 6,963,906 | -0.17(-2.64%) |
Feb 17, 2004 | 6.272 | 6.322 | 6.213 | 6.306 | 6,463,567 | +0.03(+0.47%) |
Feb 13, 2004 | 6.249 | 6.300 | 6.213 | 6.276 | 10,574,914 | +0.00(+0.03%) |
Feb 12, 2004 | 6.130 | 6.286 | 6.130 | 6.274 | 11,922,173 | +0.12(+1.90%) |
Feb 11, 2004 | 6.082 | 6.191 | 6.082 | 6.157 | 15,395,052 | +0.13(+2.24%) |
Feb 10, 2004 | 5.955 | 6.104 | 5.953 | 6.022 | 11,034,670 | +0.07(+1.10%) |
Feb 09, 2004 | 5.901 | 5.983 | 5.884 | 5.957 | 8,240,588 | +0.08(+1.28%) |
Feb 06, 2004 | 5.792 | 5.882 | 5.776 | 5.882 | 5,407,185 | +0.05(+0.85%) |
Feb 05, 2004 | 5.973 | 5.991 | 5.757 | 5.832 | 12,091,557 | -0.14(-2.33%) |
Feb 04, 2004 | 5.987 | 6.028 | 5.957 | 5.971 | 9,384,688 | -0.02(-0.33%) |
Feb 03, 2004 | 6.020 | 6.082 | 5.931 | 5.991 | 10,791,433 | -0.06(-0.95%) |