Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.31 | 11.36 | 11.14 | 11.16 | 24,171,904 | -0.14(-1.21%) |
Dec 30, 2004 | 11.28 | 11.35 | 11.25 | 11.30 | 23,435,836 | +0.02(+0.17%) |
Dec 29, 2004 | 11.14 | 11.35 | 11.14 | 11.28 | 43,055,272 | +0.14(+1.21%) |
Dec 28, 2004 | 10.87 | 11.15 | 10.85 | 11.14 | 39,393,180 | +0.32(+2.92%) |
Dec 27, 2004 | 10.94 | 10.99 | 10.82 | 10.82 | 30,434,214 | -0.05(-0.43%) |
Dec 23, 2004 | 10.90 | 10.92 | 10.83 | 10.87 | 22,035,638 | -0.01(-0.06%) |
Dec 22, 2004 | 10.90 | 10.96 | 10.80 | 10.88 | 31,282,360 | -0.03(-0.25%) |
Dec 21, 2004 | 10.99 | 11.00 | 10.80 | 10.91 | 40,442,548 | -0.09(-0.83%) |
Dec 20, 2004 | 11.06 | 11.15 | 10.93 | 11.00 | 40,093,280 | -0.01(-0.09%) |
Dec 17, 2004 | 11.07 | 11.13 | 11.00 | 11.01 | 36,421,800 | -0.09(-0.82%) |
Dec 16, 2004 | 11.21 | 11.25 | 11.03 | 11.10 | 35,301,540 | -0.16(-1.44%) |
Dec 15, 2004 | 11.27 | 11.34 | 11.19 | 11.26 | 40,308,572 | +0.11(+1.02%) |
Dec 14, 2004 | 11.11 | 11.17 | 11.01 | 11.15 | 31,746,834 | +0.02(+0.18%) |
Dec 13, 2004 | 11.01 | 11.15 | 10.95 | 11.13 | 33,962,336 | +0.15(+1.39%) |
Dec 10, 2004 | 11.11 | 11.15 | 10.97 | 10.97 | 37,313,736 | -0.17(-1.56%) |
Dec 09, 2004 | 10.92 | 11.17 | 10.87 | 11.15 | 45,045,576 | +0.15(+1.41%) |
Dec 08, 2004 | 10.96 | 11.02 | 10.79 | 10.99 | 52,316,072 | +0.07(+0.61%) |
Dec 07, 2004 | 11.18 | 11.18 | 10.90 | 10.93 | 42,966,132 | -0.23(-2.08%) |
Dec 06, 2004 | 11.14 | 11.21 | 11.08 | 11.16 | 31,284,966 | -0.01(-0.06%) |
Dec 03, 2004 | 11.21 | 11.25 | 11.08 | 11.17 | 48,790,036 | -0.05(-0.49%) |
Dec 02, 2004 | 10.91 | 11.24 | 10.89 | 11.22 | 57,526,408 | +0.31(+2.80%) |
Dec 01, 2004 | 10.85 | 10.91 | 10.68 | 10.91 | 46,209,104 | +0.14(+1.33%) |
Nov 30, 2004 | 10.79 | 10.88 | 10.74 | 10.77 | 32,445,368 | -0.03(-0.31%) |
Nov 29, 2004 | 10.82 | 10.83 | 10.65 | 10.80 | 38,040,944 | +0.11(+1.03%) |
Nov 26, 2004 | 10.78 | 10.80 | 10.66 | 10.69 | 13,458,259 | -0.02(-0.19%) |
Nov 24, 2004 | 10.57 | 10.76 | 10.56 | 10.71 | 52,749,264 | +0.21(+1.99%) |
Nov 23, 2004 | 10.52 | 10.60 | 10.43 | 10.51 | 47,659,868 | +0.00(+0.05%) |
Nov 22, 2004 | 10.39 | 10.50 | 10.17 | 10.50 | 42,211,300 | +0.11(+1.05%) |
Nov 19, 2004 | 10.57 | 10.62 | 10.39 | 10.39 | 33,651,644 | -0.21(-1.95%) |
Nov 18, 2004 | 10.48 | 10.62 | 10.46 | 10.60 | 40,140,196 | +0.11(+1.03%) |
Nov 17, 2004 | 10.45 | 10.64 | 10.40 | 10.49 | 48,495,504 | +0.14(+1.34%) |
Nov 16, 2004 | 10.42 | 10.45 | 10.29 | 10.35 | 32,087,238 | -0.14(-1.37%) |
Nov 15, 2004 | 10.50 | 10.56 | 10.39 | 10.49 | 39,673,116 | -0.05(-0.43%) |
Nov 12, 2004 | 10.36 | 10.57 | 10.26 | 10.54 | 66,076,680 | +0.20(+1.90%) |
Nov 11, 2004 | 10.01 | 10.35 | 9.967 | 10.34 | 61,085,284 | +0.38(+3.85%) |
Nov 10, 2004 | 10.05 | 10.07 | 9.873 | 9.960 | 40,920,572 | -0.06(-0.60%) |
Nov 09, 2004 | 9.935 | 10.10 | 9.871 | 10.02 | 60,077,624 | +0.07(+0.75%) |
Nov 08, 2004 | 9.756 | 10.01 | 9.720 | 9.945 | 71,026,896 | +0.38(+4.02%) |
Nov 05, 2004 | 9.711 | 9.742 | 9.345 | 9.561 | 63,145,964 | -0.11(-1.18%) |
Nov 04, 2004 | 9.508 | 9.704 | 9.383 | 9.675 | 55,603,352 | +0.16(+1.63%) |
Nov 03, 2004 | 9.765 | 9.869 | 9.408 | 9.520 | 70,614,552 | -0.14(-1.40%) |
Nov 02, 2004 | 9.536 | 9.724 | 9.500 | 9.655 | 56,288,856 | +0.13(+1.39%) |
Nov 01, 2004 | 9.305 | 9.592 | 9.302 | 9.522 | 49,514,112 | +0.16(+1.69%) |
Oct 29, 2004 | 9.448 | 9.544 | 9.348 | 9.364 | 35,279,124 | -0.12(-1.25%) |
Oct 28, 2004 | 9.357 | 9.520 | 9.356 | 9.483 | 43,392,552 | +0.02(+0.20%) |
Oct 27, 2004 | 9.161 | 9.524 | 9.140 | 9.464 | 64,474,220 | +0.33(+3.59%) |
Oct 26, 2004 | 9.213 | 9.246 | 9.052 | 9.136 | 52,633,016 | -0.06(-0.69%) |
Oct 25, 2004 | 9.203 | 9.294 | 9.092 | 9.199 | 65,436,532 | +0.00(+0.00%) |
Oct 22, 2004 | 9.776 | 9.795 | 9.189 | 9.199 | 91,427,232 | -0.35(-3.70%) |
Oct 21, 2004 | 9.351 | 9.609 | 9.214 | 9.552 | 163,477,952 | +0.79(+9.01%) |
Oct 20, 2004 | 8.817 | 8.881 | 8.675 | 8.763 | 78,427,712 | -0.10(-1.18%) |
Oct 19, 2004 | 9.124 | 9.128 | 8.839 | 8.867 | 49,238,348 | -0.22(-2.39%) |
Oct 18, 2004 | 8.942 | 9.092 | 8.864 | 9.084 | 43,289,856 | +0.09(+1.01%) |
Oct 15, 2004 | 9.217 | 9.219 | 8.959 | 8.993 | 50,704,228 | -0.16(-1.79%) |
Oct 14, 2004 | 9.057 | 9.211 | 9.049 | 9.157 | 44,245,388 | +0.09(+0.96%) |
Oct 13, 2004 | 9.123 | 9.184 | 9.005 | 9.070 | 54,600,384 | +0.10(+1.14%) |
Oct 12, 2004 | 8.919 | 9.006 | 8.825 | 8.967 | 43,258,056 | -0.02(-0.26%) |
Oct 11, 2004 | 8.902 | 9.010 | 8.878 | 8.990 | 26,094,438 | +0.11(+1.23%) |
Oct 08, 2004 | 9.069 | 9.083 | 8.824 | 8.881 | 44,809,952 | -0.23(-2.53%) |
Oct 07, 2004 | 9.258 | 9.272 | 9.100 | 9.111 | 51,268,268 | -0.15(-1.67%) |
Oct 06, 2004 | 9.070 | 9.283 | 9.045 | 9.265 | 63,100,608 | +0.26(+2.91%) |
Oct 05, 2004 | 8.962 | 9.031 | 8.911 | 9.004 | 31,527,368 | +0.02(+0.23%) |
Oct 04, 2004 | 8.884 | 9.063 | 8.867 | 8.982 | 53,077,160 | +0.12(+1.31%) |
Oct 01, 2004 | 8.882 | 8.918 | 8.733 | 8.866 | 69,791,944 | +0.05(+0.54%) |
Sep 30, 2004 | 8.839 | 8.886 | 8.702 | 8.818 | 51,955,856 | -0.02(-0.24%) |
Sep 29, 2004 | 8.669 | 8.872 | 8.643 | 8.840 | 57,468,544 | +0.18(+2.13%) |
Sep 28, 2004 | 8.536 | 8.703 | 8.426 | 8.655 | 63,402,960 | +0.14(+1.70%) |
Sep 27, 2004 | 8.503 | 8.626 | 8.494 | 8.511 | 39,858,696 | -0.05(-0.55%) |
Sep 24, 2004 | 8.649 | 8.688 | 8.527 | 8.558 | 39,041,828 | -0.08(-0.98%) |
Sep 23, 2004 | 8.533 | 8.671 | 8.503 | 8.642 | 46,875,840 | +0.13(+1.49%) |
Sep 22, 2004 | 8.640 | 8.683 | 8.493 | 8.515 | 49,537,048 | -0.18(-2.06%) |
Sep 21, 2004 | 8.778 | 8.778 | 8.637 | 8.695 | 51,841,692 | -0.07(-0.81%) |
Sep 20, 2004 | 8.852 | 8.966 | 8.744 | 8.766 | 54,995,524 | -0.16(-1.84%) |
Sep 17, 2004 | 8.808 | 8.934 | 8.714 | 8.930 | 69,218,520 | +0.07(+0.83%) |
Sep 16, 2004 | 9.033 | 9.197 | 8.848 | 8.856 | 77,297,544 | -0.16(-1.83%) |
Sep 15, 2004 | 9.021 | 9.093 | 8.934 | 9.021 | 55,308,820 | -0.03(-0.38%) |
Sep 14, 2004 | 8.846 | 9.055 | 8.796 | 9.055 | 86,104,296 | +0.22(+2.51%) |
Sep 13, 2004 | 8.663 | 8.843 | 8.652 | 8.834 | 66,848,196 | +0.19(+2.25%) |
Sep 10, 2004 | 8.405 | 8.642 | 8.359 | 8.639 | 46,575,056 | +0.21(+2.46%) |
Sep 09, 2004 | 8.558 | 8.565 | 8.321 | 8.432 | 51,533,084 | -0.11(-1.34%) |
Sep 08, 2004 | 8.532 | 8.628 | 8.509 | 8.546 | 47,547,788 | +0.00(+0.00%) |
Sep 07, 2004 | 8.591 | 8.676 | 8.467 | 8.546 | 52,949,964 | -0.03(-0.31%) |
Sep 03, 2004 | 8.551 | 8.672 | 8.528 | 8.573 | 40,534,816 | -0.02(-0.19%) |
Sep 02, 2004 | 8.400 | 8.620 | 8.400 | 8.589 | 54,760,940 | +0.18(+2.19%) |
Sep 01, 2004 | 8.286 | 8.417 | 8.233 | 8.405 | 51,548,724 | +0.10(+1.26%) |
Aug 31, 2004 | 8.178 | 8.303 | 8.172 | 8.300 | 37,441,452 | +0.10(+1.20%) |
Aug 30, 2004 | 8.189 | 8.282 | 8.158 | 8.202 | 30,097,458 | -0.04(-0.47%) |
Aug 27, 2004 | 8.287 | 8.332 | 8.206 | 8.240 | 33,292,992 | -0.05(-0.58%) |
Aug 26, 2004 | 8.195 | 8.295 | 8.166 | 8.288 | 48,950,592 | +0.07(+0.88%) |
Aug 25, 2004 | 8.037 | 8.249 | 7.954 | 8.216 | 52,631,452 | +0.17(+2.13%) |
Aug 24, 2004 | 7.947 | 8.045 | 7.914 | 8.044 | 52,001,208 | +0.15(+1.85%) |
Aug 23, 2004 | 7.846 | 7.962 | 7.829 | 7.899 | 42,927,036 | +0.09(+1.20%) |
Aug 20, 2004 | 7.615 | 7.857 | 7.592 | 7.805 | 48,664,404 | +0.16(+2.12%) |
Aug 19, 2004 | 7.647 | 7.744 | 7.550 | 7.643 | 47,875,164 | -0.02(-0.29%) |
Aug 18, 2004 | 7.548 | 7.673 | 7.512 | 7.665 | 49,554,252 | +0.03(+0.43%) |
Aug 17, 2004 | 7.573 | 7.667 | 7.552 | 7.632 | 45,469,388 | +0.08(+1.08%) |
Aug 16, 2004 | 7.444 | 7.605 | 7.439 | 7.550 | 37,723,476 | +0.13(+1.76%) |
Aug 13, 2004 | 7.469 | 7.473 | 7.306 | 7.420 | 43,629,740 | -0.01(-0.19%) |
Aug 12, 2004 | 7.276 | 7.498 | 7.268 | 7.434 | 65,249,908 | +0.11(+1.48%) |
Aug 11, 2004 | 7.166 | 7.363 | 7.122 | 7.326 | 56,359,752 | +0.06(+0.84%) |
Aug 10, 2004 | 7.038 | 7.271 | 7.037 | 7.265 | 53,241,368 | +0.27(+3.80%) |
Aug 09, 2004 | 7.100 | 7.155 | 6.985 | 6.999 | 37,717,220 | -0.08(-1.07%) |
Aug 06, 2004 | 7.000 | 7.251 | 6.961 | 7.075 | 73,415,464 | -0.00(-0.04%) |
Aug 05, 2004 | 7.320 | 7.326 | 7.069 | 7.078 | 54,602,468 | -0.19(-2.65%) |
Aug 04, 2004 | 7.333 | 7.465 | 7.230 | 7.270 | 59,230,520 | -0.12(-1.66%) |
Aug 03, 2004 | 7.549 | 7.636 | 7.351 | 7.393 | 35,833,260 | -0.20(-2.62%) |
Aug 02, 2004 | 7.431 | 7.597 | 7.428 | 7.592 | 30,317,444 | +0.08(+1.05%) |
Jul 30, 2004 | 7.605 | 7.613 | 7.474 | 7.513 | 33,418,624 | -0.11(-1.43%) |
Jul 29, 2004 | 7.662 | 7.706 | 7.526 | 7.622 | 44,858,952 | +0.07(+0.86%) |
Jul 28, 2004 | 7.506 | 7.613 | 7.386 | 7.557 | 61,092,584 | +0.03(+0.42%) |
Jul 27, 2004 | 7.182 | 7.565 | 7.161 | 7.526 | 78,575,240 | +0.40(+5.64%) |
Jul 26, 2004 | 7.168 | 7.217 | 7.029 | 7.124 | 54,875,624 | -0.07(-0.99%) |
Jul 23, 2004 | 7.399 | 7.403 | 7.146 | 7.195 | 55,557,480 | -0.23(-3.08%) |
Jul 22, 2004 | 6.900 | 7.425 | 6.853 | 7.423 | 164,980,320 | +0.08(+1.03%) |
Jul 21, 2004 | 7.716 | 7.720 | 7.347 | 7.347 | 81,978,248 | -0.32(-4.19%) |
Jul 20, 2004 | 7.543 | 7.719 | 7.528 | 7.668 | 53,913,316 | +0.14(+1.85%) |
Jul 19, 2004 | 7.702 | 7.708 | 7.407 | 7.529 | 77,807,888 | -0.18(-2.31%) |
Jul 16, 2004 | 8.066 | 8.085 | 7.677 | 7.708 | 69,479,168 | -0.30(-3.71%) |
Jul 15, 2004 | 8.061 | 8.089 | 7.944 | 8.005 | 27,562,924 | -0.03(-0.37%) |
Jul 14, 2004 | 7.952 | 8.179 | 7.944 | 8.035 | 39,228,972 | +0.04(+0.47%) |
Jul 13, 2004 | 8.092 | 8.124 | 7.980 | 7.997 | 25,467,320 | -0.07(-0.91%) |
Jul 12, 2004 | 8.003 | 8.097 | 7.905 | 8.071 | 37,873,608 | +0.04(+0.44%) |
Jul 09, 2004 | 8.126 | 8.149 | 7.925 | 8.036 | 46,470,272 | +0.01(+0.16%) |
Jul 08, 2004 | 7.962 | 8.147 | 7.876 | 8.023 | 79,303,488 | -0.31(-3.71%) |
Jul 07, 2004 | 8.421 | 8.475 | 8.273 | 8.332 | 54,319,404 | -0.28(-3.31%) |
Jul 06, 2004 | 8.739 | 8.745 | 8.557 | 8.617 | 30,051,062 | -0.14(-1.57%) |
Jul 02, 2004 | 8.658 | 8.763 | 8.578 | 8.754 | 27,623,394 | +0.07(+0.75%) |
Jul 01, 2004 | 8.819 | 8.841 | 8.642 | 8.689 | 34,416,904 | -0.13(-1.48%) |
Jun 30, 2004 | 8.849 | 8.910 | 8.732 | 8.819 | 44,320,976 | +0.01(+0.14%) |
Jun 29, 2004 | 8.859 | 8.900 | 8.752 | 8.807 | 43,559,364 | -0.09(-1.07%) |
Jun 28, 2004 | 8.770 | 9.028 | 8.730 | 8.902 | 68,927,120 | +0.20(+2.30%) |
Jun 25, 2004 | 8.520 | 8.778 | 8.511 | 8.701 | 74,227,640 | +0.19(+2.23%) |
Jun 24, 2004 | 8.490 | 8.564 | 8.465 | 8.511 | 33,842,960 | +0.04(+0.44%) |
Jun 23, 2004 | 8.359 | 8.475 | 8.324 | 8.474 | 43,217,916 | +0.11(+1.31%) |
Jun 22, 2004 | 8.167 | 8.365 | 8.081 | 8.365 | 55,504,828 | +0.13(+1.63%) |
Jun 21, 2004 | 8.313 | 8.368 | 8.214 | 8.230 | 33,135,040 | -0.07(-0.80%) |
Jun 18, 2004 | 8.321 | 8.391 | 8.283 | 8.297 | 36,834,144 | -0.03(-0.40%) |
Jun 17, 2004 | 8.440 | 8.450 | 8.279 | 8.330 | 30,499,896 | -0.10(-1.16%) |
Jun 16, 2004 | 8.386 | 8.446 | 8.350 | 8.428 | 20,753,776 | +0.04(+0.49%) |
Jun 15, 2004 | 8.290 | 8.428 | 8.283 | 8.387 | 37,906,968 | +0.18(+2.14%) |
Jun 14, 2004 | 8.317 | 8.337 | 8.155 | 8.212 | 37,745,368 | -0.17(-2.04%) |
Jun 10, 2004 | 8.312 | 8.395 | 8.243 | 8.383 | 34,406,476 | +0.10(+1.26%) |
Jun 09, 2004 | 8.466 | 8.528 | 8.259 | 8.278 | 44,578,496 | -0.26(-3.02%) |
Jun 08, 2004 | 8.441 | 8.539 | 8.429 | 8.536 | 30,760,022 | +0.05(+0.61%) |
Jun 07, 2004 | 8.513 | 8.535 | 8.421 | 8.485 | 40,736,036 | +0.04(+0.43%) |
Jun 04, 2004 | 8.484 | 8.545 | 8.372 | 8.448 | 44,825,068 | +0.05(+0.55%) |
Jun 03, 2004 | 8.473 | 8.527 | 8.391 | 8.402 | 42,239,968 | -0.12(-1.46%) |
Jun 02, 2004 | 8.623 | 8.652 | 8.511 | 8.527 | 42,968,740 | -0.08(-0.93%) |
Jun 01, 2004 | 8.442 | 8.610 | 8.367 | 8.606 | 54,195,336 | +0.09(+1.05%) |
May 28, 2004 | 8.457 | 8.612 | 8.393 | 8.517 | 45,113,344 | +0.07(+0.85%) |
May 27, 2004 | 8.340 | 8.467 | 8.270 | 8.445 | 52,861,344 | +0.15(+1.85%) |
May 26, 2004 | 8.153 | 8.320 | 8.142 | 8.292 | 49,870,156 | +0.11(+1.31%) |
May 25, 2004 | 7.892 | 8.208 | 7.860 | 8.184 | 59,275,872 | +0.31(+3.92%) |
May 24, 2004 | 7.734 | 7.960 | 7.726 | 7.876 | 55,343,748 | +0.17(+2.20%) |
May 21, 2004 | 7.716 | 7.729 | 7.651 | 7.706 | 33,207,500 | +0.03(+0.34%) |
May 20, 2004 | 7.619 | 7.717 | 7.594 | 7.680 | 36,224,232 | +0.07(+0.98%) |
May 19, 2004 | 7.681 | 7.768 | 7.586 | 7.605 | 43,704,808 | +0.02(+0.27%) |
May 18, 2004 | 7.595 | 7.634 | 7.556 | 7.585 | 27,357,012 | +0.07(+0.94%) |
May 17, 2004 | 7.464 | 7.542 | 7.438 | 7.514 | 33,230,438 | -0.06(-0.77%) |
May 14, 2004 | 7.620 | 7.678 | 7.486 | 7.572 | 43,161,616 | -0.05(-0.60%) |
May 13, 2004 | 7.629 | 7.708 | 7.586 | 7.619 | 48,198,888 | -0.13(-1.67%) |
May 12, 2004 | 7.636 | 7.758 | 7.436 | 7.748 | 52,765,424 | +0.09(+1.14%) |
May 11, 2004 | 7.522 | 7.673 | 7.522 | 7.661 | 41,445,516 | +0.22(+3.02%) |
May 10, 2004 | 7.520 | 7.605 | 7.371 | 7.436 | 70,077,616 | -0.22(-2.87%) |
May 07, 2004 | 7.730 | 7.858 | 7.649 | 7.656 | 36,607,904 | -0.11(-1.42%) |
May 06, 2004 | 7.874 | 7.926 | 7.676 | 7.766 | 45,396,928 | -0.18(-2.29%) |
May 05, 2004 | 7.941 | 8.004 | 7.885 | 7.948 | 29,536,544 | +0.01(+0.17%) |
May 04, 2004 | 7.839 | 7.995 | 7.791 | 7.935 | 48,683,168 | +0.08(+1.08%) |
May 03, 2004 | 7.625 | 7.878 | 7.610 | 7.851 | 45,951,064 | +0.17(+2.27%) |
Apr 30, 2004 | 7.851 | 7.923 | 7.652 | 7.676 | 54,679,620 | -0.19(-2.44%) |
Apr 29, 2004 | 7.980 | 8.086 | 7.792 | 7.868 | 54,656,684 | -0.12(-1.51%) |
Apr 28, 2004 | 8.026 | 8.119 | 7.954 | 7.989 | 50,028,108 | -0.06(-0.79%) |
Apr 27, 2004 | 7.798 | 8.129 | 7.787 | 8.052 | 80,458,152 | +0.23(+2.91%) |
Apr 26, 2004 | 7.681 | 7.910 | 7.664 | 7.825 | 51,115,528 | -0.05(-0.68%) |
Apr 23, 2004 | 7.838 | 7.951 | 7.787 | 7.878 | 53,937,816 | -0.04(-0.54%) |
Apr 22, 2004 | 7.424 | 7.975 | 7.291 | 7.922 | 136,450,384 | +0.75(+10.44%) |
Apr 21, 2004 | 7.149 | 7.180 | 7.037 | 7.173 | 58,873,432 | +0.08(+1.10%) |
Apr 20, 2004 | 7.314 | 7.374 | 7.091 | 7.095 | 38,438,168 | -0.19(-2.67%) |
Apr 19, 2004 | 7.198 | 7.304 | 7.156 | 7.290 | 30,481,130 | +0.11(+1.52%) |
Apr 16, 2004 | 7.264 | 7.265 | 7.138 | 7.180 | 31,436,142 | -0.05(-0.66%) |
Apr 15, 2004 | 7.236 | 7.289 | 7.179 | 7.228 | 30,466,012 | +0.03(+0.40%) |
Apr 14, 2004 | 7.116 | 7.269 | 7.079 | 7.199 | 30,095,894 | +0.04(+0.51%) |
Apr 13, 2004 | 7.347 | 7.355 | 7.104 | 7.163 | 36,431,184 | -0.15(-1.99%) |
Apr 12, 2004 | 7.289 | 7.340 | 7.226 | 7.309 | 27,440,940 | +0.02(+0.34%) |
Apr 08, 2004 | 7.251 | 7.311 | 7.180 | 7.284 | 40,059,396 | +0.20(+2.76%) |
Apr 07, 2004 | 7.109 | 7.170 | 7.056 | 7.088 | 32,035,108 | -0.02(-0.27%) |
Apr 06, 2004 | 7.056 | 7.135 | 7.031 | 7.107 | 26,747,098 | -0.00(-0.04%) |
Apr 05, 2004 | 7.066 | 7.135 | 7.032 | 7.110 | 21,292,272 | +0.03(+0.49%) |
Apr 02, 2004 | 7.022 | 7.107 | 6.979 | 7.076 | 44,256,336 | +0.15(+2.10%) |
Apr 01, 2004 | 6.624 | 6.930 | 6.624 | 6.930 | 72,532,392 | +0.28(+4.29%) |
Mar 31, 2004 | 6.714 | 6.727 | 6.635 | 6.645 | 31,892,796 | -0.06(-0.83%) |
Mar 30, 2004 | 6.535 | 6.703 | 6.514 | 6.701 | 32,759,708 | +0.14(+2.12%) |
Mar 29, 2004 | 6.473 | 6.569 | 6.465 | 6.562 | 33,325,312 | +0.15(+2.41%) |
Mar 26, 2004 | 6.460 | 6.498 | 6.407 | 6.407 | 27,670,832 | -0.08(-1.23%) |
Mar 25, 2004 | 6.407 | 6.498 | 6.339 | 6.487 | 37,178,200 | +0.13(+2.10%) |
Mar 24, 2004 | 6.288 | 6.390 | 6.245 | 6.353 | 41,872,980 | +0.07(+1.07%) |
Mar 23, 2004 | 6.373 | 6.385 | 6.214 | 6.286 | 48,304,708 | -0.05(-0.76%) |
Mar 22, 2004 | 6.502 | 6.522 | 6.242 | 6.334 | 53,255,964 | -0.22(-3.31%) |
Mar 19, 2004 | 6.635 | 6.674 | 6.544 | 6.551 | 36,045,948 | -0.10(-1.50%) |
Mar 18, 2004 | 6.631 | 6.657 | 6.571 | 6.651 | 27,171,432 | -0.02(-0.37%) |
Mar 17, 2004 | 6.522 | 6.677 | 6.491 | 6.676 | 30,504,588 | +0.16(+2.47%) |
Mar 16, 2004 | 6.549 | 6.570 | 6.450 | 6.515 | 33,568,756 | +0.01(+0.15%) |
Mar 15, 2004 | 6.639 | 6.662 | 6.487 | 6.505 | 32,728,430 | -0.13(-1.89%) |
Mar 12, 2004 | 6.484 | 6.633 | 6.475 | 6.631 | 32,169,082 | +0.16(+2.51%) |
Mar 11, 2004 | 6.539 | 6.598 | 6.455 | 6.469 | 48,447,544 | -0.10(-1.50%) |
Mar 10, 2004 | 6.704 | 6.718 | 6.563 | 6.567 | 47,134,404 | -0.16(-2.31%) |
Mar 09, 2004 | 6.662 | 6.782 | 6.637 | 6.723 | 44,758,344 | +0.02(+0.37%) |
Mar 08, 2004 | 6.625 | 6.910 | 6.605 | 6.698 | 74,781,776 | +0.05(+0.75%) |
Mar 05, 2004 | 6.446 | 6.694 | 6.433 | 6.648 | 42,356,740 | +0.14(+2.12%) |
Mar 04, 2004 | 6.474 | 6.539 | 6.457 | 6.510 | 16,593,845 | +0.03(+0.41%) |
Mar 03, 2004 | 6.493 | 6.515 | 6.427 | 6.483 | 24,623,866 | -0.03(-0.53%) |
Mar 02, 2004 | 6.620 | 6.666 | 6.513 | 6.517 | 22,395,332 | -0.12(-1.85%) |
Mar 01, 2004 | 6.571 | 6.651 | 6.554 | 6.640 | 22,549,114 | +0.05(+0.77%) |
Feb 27, 2004 | 6.542 | 6.606 | 6.517 | 6.589 | 26,897,230 | +0.02(+0.25%) |
Feb 26, 2004 | 6.465 | 6.584 | 6.443 | 6.573 | 30,296,592 | +0.13(+1.98%) |
Feb 25, 2004 | 6.485 | 6.491 | 6.351 | 6.445 | 35,334,904 | +0.00(+0.01%) |
Feb 24, 2004 | 6.482 | 6.615 | 6.442 | 6.445 | 36,929,544 | -0.05(-0.80%) |
Feb 23, 2004 | 6.640 | 6.657 | 6.461 | 6.496 | 35,355,232 | -0.15(-2.22%) |
Feb 20, 2004 | 6.615 | 6.680 | 6.539 | 6.644 | 32,687,248 | +0.08(+1.22%) |
Feb 19, 2004 | 6.636 | 6.714 | 6.553 | 6.563 | 25,135,776 | -0.01(-0.13%) |
Feb 18, 2004 | 6.604 | 6.623 | 6.533 | 6.572 | 21,423,118 | -0.07(-0.98%) |
Feb 17, 2004 | 6.614 | 6.666 | 6.594 | 6.637 | 20,307,548 | +0.06(+0.87%) |
Feb 13, 2004 | 6.647 | 6.704 | 6.526 | 6.580 | 28,293,778 | -0.06(-0.88%) |
Feb 12, 2004 | 6.598 | 6.709 | 6.587 | 6.638 | 30,102,670 | +0.01(+0.12%) |
Feb 11, 2004 | 6.456 | 6.638 | 6.455 | 6.631 | 34,593,624 | +0.17(+2.60%) |
Feb 10, 2004 | 6.474 | 6.510 | 6.411 | 6.463 | 17,671,362 | -0.01(-0.22%) |
Feb 09, 2004 | 6.475 | 6.539 | 6.438 | 6.477 | 21,813,566 | -0.02(-0.34%) |
Feb 06, 2004 | 6.436 | 6.508 | 6.387 | 6.499 | 25,495,992 | +0.05(+0.79%) |
Feb 05, 2004 | 6.282 | 6.478 | 6.273 | 6.448 | 36,459,336 | +0.17(+2.67%) |
Feb 04, 2004 | 6.225 | 6.388 | 6.196 | 6.281 | 36,416,068 | +0.04(+0.63%) |
Feb 03, 2004 | 6.282 | 6.327 | 6.196 | 6.241 | 31,132,748 | -0.05(-0.84%) |
Feb 02, 2004 | 6.398 | 6.444 | 6.283 | 6.294 | 32,689,334 | -0.13(-1.96%) |
Jan 30, 2004 | 6.403 | 6.508 | 6.327 | 6.420 | 40,713,096 | -0.02(-0.24%) |
Jan 29, 2004 | 6.413 | 6.473 | 6.247 | 6.435 | 46,730,400 | +0.05(+0.71%) |
Jan 28, 2004 | 6.485 | 6.517 | 6.330 | 6.390 | 37,248,052 | -0.08(-1.30%) |
Jan 27, 2004 | 6.569 | 6.617 | 6.474 | 6.474 | 36,141,868 | -0.10(-1.55%) |
Jan 26, 2004 | 6.455 | 6.589 | 6.436 | 6.576 | 72,286,864 | -0.08(-1.14%) |
Jan 23, 2004 | 6.641 | 6.668 | 6.544 | 6.652 | 42,885,332 | +0.00(+0.04%) |
Jan 22, 2004 | 6.444 | 6.683 | 6.396 | 6.649 | 94,906,352 | +0.47(+7.67%) |
Jan 21, 2004 | 6.288 | 6.296 | 6.163 | 6.175 | 58,245,796 | -0.13(-2.01%) |
Jan 20, 2004 | 6.413 | 6.421 | 6.290 | 6.302 | 31,852,134 | -0.12(-1.84%) |
Jan 16, 2004 | 6.436 | 6.452 | 6.331 | 6.420 | 36,615,204 | +0.03(+0.45%) |
Jan 15, 2004 | 6.273 | 6.467 | 6.221 | 6.391 | 48,966,580 | +0.07(+1.03%) |
Jan 14, 2004 | 6.268 | 6.369 | 6.263 | 6.326 | 33,665,452 | +0.03(+0.55%) |
Jan 13, 2004 | 6.136 | 6.314 | 6.127 | 6.291 | 46,717,288 | +0.14(+2.32%) |
Jan 12, 2004 | 6.086 | 6.153 | 6.021 | 6.148 | 33,856,768 | +0.07(+1.10%) |
Jan 09, 2004 | 6.179 | 6.186 | 6.074 | 6.081 | 35,985,024 | -0.10(-1.60%) |
Jan 08, 2004 | 6.271 | 6.331 | 6.161 | 6.180 | 41,913,244 | -0.07(-1.18%) |
Jan 07, 2004 | 6.242 | 6.268 | 6.161 | 6.254 | 33,754,196 | +0.00(+0.06%) |
Jan 06, 2004 | 6.211 | 6.296 | 6.171 | 6.250 | 44,469,024 | +0.05(+0.84%) |
Jan 05, 2004 | 6.072 | 6.230 | 6.039 | 6.198 | 68,769,688 | +0.16(+2.57%) |