Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.712 | 8.076 | 7.649 | 7.740 | 45,999 | -0.21(-2.65%) |
Jan 28, 2005 | 7.392 | 8.042 | 6.714 | 7.951 | 125,383 | -0.68(-7.92%) |
Jan 27, 2005 | 7.951 | 8.635 | 7.814 | 8.635 | 22,734 | +0.67(+8.37%) |
Jan 26, 2005 | 7.660 | 7.968 | 7.518 | 7.968 | 16,585 | +0.33(+4.33%) |
Jan 25, 2005 | 7.558 | 7.717 | 7.518 | 7.638 | 20,073 | +0.13(+1.75%) |
Jan 24, 2005 | 7.472 | 7.552 | 7.472 | 7.506 | 26,487 | +0.04(+0.53%) |
Jan 21, 2005 | 7.569 | 7.569 | 7.330 | 7.467 | 10,632 | +0.01(+0.15%) |
Jan 20, 2005 | 7.284 | 7.484 | 7.273 | 7.455 | 19,843 | +0.01(+0.08%) |
Jan 19, 2005 | 7.569 | 7.569 | 7.427 | 7.449 | 15,076 | -0.05(-0.61%) |
Jan 18, 2005 | 7.512 | 7.581 | 7.273 | 7.495 | 8,061 | +0.10(+1.39%) |
Jan 14, 2005 | 7.353 | 7.410 | 7.239 | 7.392 | 21,232 | +0.13(+1.73%) |
Jan 13, 2005 | 7.159 | 7.364 | 7.153 | 7.267 | 18,450 | +0.09(+1.19%) |
Jan 12, 2005 | 7.102 | 7.227 | 7.102 | 7.182 | 39,790 | -0.03(-0.40%) |
Jan 11, 2005 | 7.187 | 7.273 | 7.050 | 7.210 | 41,006 | -0.05(-0.63%) |
Jan 10, 2005 | 7.182 | 7.461 | 7.130 | 7.256 | 28,798 | -0.16(-2.15%) |
Jan 07, 2005 | 7.467 | 7.478 | 7.233 | 7.415 | 13,270 | -0.11(-1.44%) |
Jan 06, 2005 | 7.495 | 7.541 | 7.495 | 7.524 | 8,212 | +0.06(+0.76%) |
Jan 05, 2005 | 7.472 | 7.512 | 7.467 | 7.467 | 15,702 | -0.05(-0.68%) |
Jan 04, 2005 | 7.489 | 7.524 | 7.449 | 7.518 | 32,705 | +0.15(+2.01%) |
Jan 03, 2005 | 7.467 | 7.552 | 7.358 | 7.370 | 9,307 | -0.25(-3.22%) |
Dec 31, 2004 | 7.586 | 7.689 | 7.586 | 7.615 | 6,140 | +0.07(+0.91%) |
Dec 30, 2004 | 7.484 | 7.740 | 7.478 | 7.546 | 22,808 | +0.07(+0.99%) |
Dec 29, 2004 | 7.928 | 7.974 | 7.472 | 7.472 | 20,001 | -0.10(-1.35%) |
Dec 28, 2004 | 7.506 | 7.672 | 7.444 | 7.575 | 16,667 | +0.17(+2.31%) |
Dec 27, 2004 | 7.495 | 7.717 | 7.404 | 7.404 | 18,422 | -0.13(-1.74%) |
Dec 23, 2004 | 7.575 | 7.575 | 7.449 | 7.535 | 22,983 | -0.07(-0.90%) |
Dec 22, 2004 | 7.410 | 7.609 | 7.410 | 7.603 | 8,070 | +0.09(+1.14%) |
Dec 21, 2004 | 7.780 | 7.780 | 7.313 | 7.518 | 20,001 | -0.18(-2.37%) |
Dec 20, 2004 | 7.734 | 7.814 | 7.700 | 7.700 | 11,053 | -0.08(-1.03%) |
Dec 17, 2004 | 7.774 | 7.883 | 7.752 | 7.780 | 29,475 | -0.11(-1.44%) |
Dec 16, 2004 | 8.150 | 8.150 | 7.854 | 7.894 | 7,193 | -0.01(-0.07%) |
Dec 15, 2004 | 7.763 | 8.156 | 7.763 | 7.900 | 6,140 | -0.02(-0.22%) |
Dec 14, 2004 | 7.763 | 7.974 | 7.763 | 7.917 | 6,842 | +0.02(+0.29%) |
Dec 13, 2004 | 8.133 | 8.133 | 7.757 | 7.894 | 11,930 | -0.06(-0.79%) |
Dec 10, 2004 | 8.133 | 8.133 | 7.695 | 7.957 | 14,386 | +0.09(+1.09%) |
Dec 09, 2004 | 8.133 | 8.133 | 7.723 | 7.871 | 3,333 | -0.06(-0.72%) |
Dec 08, 2004 | 7.735 | 7.939 | 7.723 | 7.928 | 9,123 | +0.18(+2.28%) |
Dec 07, 2004 | 8.316 | 8.316 | 7.740 | 7.752 | 15,615 | -0.46(-5.62%) |
Dec 06, 2004 | 8.236 | 8.270 | 8.168 | 8.213 | 14,562 | -0.03(-0.41%) |
Dec 03, 2004 | 8.247 | 8.390 | 8.196 | 8.247 | 11,755 | -0.12(-1.43%) |
Dec 02, 2004 | 8.378 | 8.396 | 8.105 | 8.367 | 2,631 | -0.01(-0.14%) |
Dec 01, 2004 | 8.207 | 8.396 | 8.094 | 8.378 | 23,685 | -0.01(-0.14%) |
Nov 30, 2004 | 8.105 | 8.390 | 7.980 | 8.390 | 17,544 | -0.02(-0.20%) |
Nov 29, 2004 | 8.202 | 8.464 | 8.065 | 8.407 | 15,790 | +0.30(+3.65%) |
Nov 26, 2004 | 8.264 | 8.264 | 8.042 | 8.111 | 7,017 | -0.35(-4.18%) |
Nov 24, 2004 | 8.116 | 8.464 | 7.974 | 8.464 | 5,614 | +0.36(+4.50%) |
Nov 23, 2004 | 7.951 | 8.122 | 7.814 | 8.099 | 10,351 | +0.15(+1.94%) |
Nov 22, 2004 | 7.974 | 7.974 | 7.814 | 7.945 | 21,229 | +0.06(+0.80%) |
Nov 19, 2004 | 7.877 | 7.928 | 7.866 | 7.883 | 11,579 | -0.03(-0.43%) |
Nov 18, 2004 | 7.900 | 7.980 | 7.900 | 7.917 | 6,842 | +0.05(+0.65%) |
Nov 17, 2004 | 7.985 | 8.014 | 7.723 | 7.866 | 19,825 | +0.03(+0.36%) |
Nov 16, 2004 | 7.974 | 7.974 | 7.837 | 7.837 | 13,334 | -0.07(-0.94%) |
Nov 15, 2004 | 7.962 | 8.025 | 7.701 | 7.911 | 23,685 | -0.23(-2.87%) |
Nov 12, 2004 | 7.905 | 8.145 | 7.905 | 8.145 | 7,544 | +0.17(+2.14%) |
Nov 11, 2004 | 7.848 | 7.974 | 7.786 | 7.974 | 15,965 | +0.22(+2.79%) |
Nov 10, 2004 | 7.524 | 7.848 | 7.410 | 7.757 | 19,123 | +0.23(+3.11%) |
Nov 09, 2004 | 7.404 | 7.643 | 7.404 | 7.524 | 13,509 | +0.11(+1.46%) |
Nov 08, 2004 | 7.638 | 7.638 | 7.068 | 7.415 | 18,948 | -0.25(-3.27%) |
Nov 05, 2004 | 7.980 | 7.980 | 7.626 | 7.666 | 15,965 | -0.39(-4.88%) |
Nov 04, 2004 | 8.207 | 8.361 | 8.002 | 8.059 | 9,649 | -0.09(-1.12%) |
Nov 03, 2004 | 8.236 | 8.236 | 7.860 | 8.150 | 23,334 | +0.34(+4.30%) |
Nov 02, 2004 | 8.037 | 8.339 | 7.797 | 7.814 | 47,546 | -0.18(-2.21%) |
Nov 01, 2004 | 7.712 | 8.037 | 7.712 | 7.991 | 5,088 | +0.03(+0.39%) |
Oct 29, 2004 | 8.170 | 8.270 | 7.871 | 7.960 | 8,246 | -0.21(-2.62%) |
Oct 28, 2004 | 7.962 | 8.344 | 7.734 | 8.173 | 25,615 | +0.20(+2.50%) |
Oct 27, 2004 | 7.757 | 7.980 | 7.706 | 7.974 | 26,492 | +0.48(+6.47%) |
Oct 26, 2004 | 7.353 | 7.489 | 7.233 | 7.489 | 13,158 | +0.09(+1.15%) |
Oct 25, 2004 | 6.765 | 7.512 | 6.765 | 7.404 | 43,511 | -0.10(-1.37%) |
Oct 22, 2004 | 9.023 | 9.159 | 6.726 | 7.506 | 103,690 | -1.20(-13.75%) |
Oct 21, 2004 | 8.726 | 8.749 | 8.549 | 8.703 | 8,070 | -0.02(-0.26%) |
Oct 20, 2004 | 8.601 | 8.726 | 8.584 | 8.726 | 17,544 | +0.02(+0.26%) |
Oct 19, 2004 | 9.251 | 9.262 | 8.703 | 8.703 | 5,438 | -0.36(-3.96%) |
Oct 18, 2004 | 9.296 | 9.541 | 8.994 | 9.062 | 22,808 | -0.19(-2.09%) |
Oct 15, 2004 | 8.948 | 9.667 | 8.897 | 9.256 | 15,088 | +0.38(+4.30%) |
Oct 14, 2004 | 8.817 | 9.119 | 8.806 | 8.874 | 29,650 | -0.23(-2.57%) |
Oct 13, 2004 | 8.971 | 9.347 | 8.806 | 9.108 | 28,949 | +0.00(+0.00%) |
Oct 12, 2004 | 8.800 | 9.108 | 8.777 | 9.108 | 22,632 | +0.30(+3.43%) |
Oct 11, 2004 | 8.783 | 8.806 | 8.549 | 8.806 | 6,667 | +0.01(+0.06%) |
Oct 08, 2004 | 8.555 | 8.829 | 8.555 | 8.800 | 12,807 | +0.03(+0.32%) |
Oct 07, 2004 | 8.464 | 8.772 | 8.464 | 8.772 | 4,386 | +0.00(+0.00%) |
Oct 06, 2004 | 8.435 | 8.800 | 8.435 | 8.772 | 22,632 | +0.35(+4.13%) |
Oct 05, 2004 | 8.407 | 8.435 | 8.293 | 8.424 | 8,947 | +0.09(+1.03%) |
Oct 04, 2004 | 8.384 | 8.549 | 8.304 | 8.339 | 16,141 | -0.21(-2.40%) |
Oct 01, 2004 | 8.116 | 8.544 | 8.099 | 8.544 | 13,860 | +0.63(+7.92%) |
Sep 30, 2004 | 8.059 | 8.373 | 7.917 | 7.917 | 35,089 | -0.59(-6.97%) |
Sep 29, 2004 | 8.874 | 8.874 | 8.339 | 8.510 | 10,351 | -0.34(-3.80%) |
Sep 28, 2004 | 8.532 | 8.863 | 8.532 | 8.846 | 5,789 | +0.12(+1.37%) |
Sep 27, 2004 | 8.783 | 8.783 | 8.407 | 8.726 | 13,685 | +0.00(+0.00%) |
Sep 24, 2004 | 8.470 | 8.937 | 8.470 | 8.726 | 6,667 | +0.19(+2.27%) |
Sep 23, 2004 | 8.755 | 8.931 | 8.532 | 8.532 | 5,263 | -0.42(-4.65%) |
Sep 22, 2004 | 8.766 | 8.948 | 8.441 | 8.948 | 16,492 | +0.24(+2.75%) |
Sep 21, 2004 | 8.595 | 9.080 | 8.595 | 8.709 | 12,456 | -0.18(-2.05%) |
Sep 20, 2004 | 8.891 | 8.920 | 8.749 | 8.891 | 26,492 | +0.14(+1.63%) |
Sep 17, 2004 | 9.342 | 9.342 | 8.458 | 8.749 | 58,249 | -0.05(-0.52%) |
Sep 16, 2004 | 9.108 | 9.108 | 8.692 | 8.795 | 11,579 | +0.07(+0.85%) |
Sep 15, 2004 | 8.720 | 8.845 | 8.692 | 8.720 | 19,299 | +0.03(+0.33%) |
Sep 14, 2004 | 8.886 | 8.886 | 8.561 | 8.692 | 19,474 | -0.20(-2.24%) |
Sep 13, 2004 | 8.567 | 9.119 | 8.567 | 8.891 | 41,581 | +0.24(+2.77%) |
Sep 10, 2004 | 7.769 | 8.806 | 7.769 | 8.652 | 34,388 | +0.62(+7.66%) |
Sep 09, 2004 | 7.455 | 8.145 | 7.455 | 8.037 | 43,862 | +0.49(+6.50%) |
Sep 08, 2004 | 7.506 | 7.695 | 7.467 | 7.546 | 34,563 | +0.09(+1.22%) |
Sep 07, 2004 | 7.974 | 7.974 | 7.455 | 7.455 | 29,540 | -0.37(-4.73%) |
Sep 03, 2004 | 7.957 | 7.957 | 7.529 | 7.826 | 10,351 | +0.38(+5.05%) |
Sep 02, 2004 | 7.535 | 8.094 | 7.387 | 7.449 | 21,580 | -0.09(-1.13%) |
Sep 01, 2004 | 7.484 | 7.957 | 7.335 | 7.535 | 39,476 | +0.25(+3.44%) |
Aug 31, 2004 | 7.147 | 7.284 | 7.050 | 7.284 | 38,072 | +0.24(+3.40%) |
Aug 30, 2004 | 7.814 | 7.814 | 7.011 | 7.045 | 34,388 | -0.17(-2.29%) |
Aug 27, 2004 | 6.817 | 7.296 | 6.726 | 7.210 | 44,739 | +0.55(+8.21%) |
Aug 26, 2004 | 6.560 | 6.686 | 6.560 | 6.663 | 23,510 | +0.01(+0.17%) |
Aug 25, 2004 | 6.440 | 6.651 | 6.367 | 6.651 | 31,931 | +0.18(+2.82%) |
Aug 24, 2004 | 6.486 | 6.520 | 6.452 | 6.469 | 52,108 | +0.02(+0.35%) |
Aug 23, 2004 | 6.532 | 6.532 | 6.412 | 6.446 | 29,300 | -0.01(-0.09%) |
Aug 20, 2004 | 6.378 | 6.543 | 6.338 | 6.452 | 51,406 | +0.11(+1.71%) |
Aug 19, 2004 | 6.361 | 6.418 | 6.332 | 6.344 | 51,933 | -0.17(-2.54%) |
Aug 18, 2004 | 6.258 | 6.509 | 6.235 | 6.509 | 50,353 | +0.25(+4.01%) |
Aug 17, 2004 | 6.389 | 6.389 | 6.161 | 6.258 | 91,760 | +0.07(+1.20%) |
Aug 16, 2004 | 6.127 | 6.327 | 6.127 | 6.184 | 47,897 | +0.06(+0.93%) |
Aug 13, 2004 | 6.264 | 6.344 | 6.036 | 6.127 | 72,986 | -0.14(-2.18%) |
Aug 12, 2004 | 6.418 | 6.418 | 6.253 | 6.264 | 38,949 | -0.24(-3.68%) |
Aug 11, 2004 | 6.332 | 6.526 | 6.332 | 6.503 | 32,282 | +0.08(+1.24%) |
Aug 10, 2004 | 6.281 | 6.526 | 6.275 | 6.423 | 54,213 | +0.19(+3.02%) |
Aug 09, 2004 | 6.230 | 6.372 | 6.139 | 6.235 | 73,688 | -0.05(-0.82%) |
Aug 06, 2004 | 6.099 | 6.367 | 6.099 | 6.287 | 79,478 | +0.05(+0.73%) |
Aug 05, 2004 | 6.196 | 6.686 | 6.196 | 6.241 | 115,094 | -0.14(-2.23%) |
Aug 04, 2004 | 6.184 | 6.503 | 6.184 | 6.384 | 48,073 | +0.36(+5.96%) |
Aug 03, 2004 | 6.441 | 6.469 | 6.025 | 6.025 | 189,992 | -0.24(-3.82%) |
Aug 02, 2004 | 5.968 | 6.395 | 5.968 | 6.264 | 155,272 | +0.06(+0.92%) |
Jul 30, 2004 | 6.840 | 6.902 | 6.042 | 6.207 | 677,234 | -1.59(-20.39%) |
Jul 29, 2004 | 7.848 | 8.076 | 7.677 | 7.797 | 31,405 | -0.25(-3.12%) |
Jul 28, 2004 | 7.837 | 8.122 | 7.820 | 8.048 | 30,177 | +0.15(+1.95%) |
Jul 27, 2004 | 8.037 | 8.037 | 7.809 | 7.894 | 74,916 | -0.07(-0.93%) |
Jul 26, 2004 | 7.895 | 8.065 | 7.837 | 7.968 | 50,529 | -0.15(-1.89%) |
Jul 23, 2004 | 8.236 | 8.544 | 7.980 | 8.122 | 64,740 | -0.03(-0.42%) |
Jul 22, 2004 | 7.843 | 8.435 | 7.843 | 8.156 | 79,478 | +0.03(+0.35%) |
Jul 21, 2004 | 8.253 | 8.852 | 8.122 | 8.128 | 50,529 | -0.16(-1.93%) |
Jul 20, 2004 | 7.980 | 8.378 | 7.940 | 8.287 | 82,636 | +0.28(+3.49%) |
Jul 19, 2004 | 7.980 | 8.259 | 7.866 | 8.008 | 86,847 | -0.09(-1.06%) |
Jul 16, 2004 | 8.698 | 8.720 | 8.071 | 8.094 | 171,589 | -0.63(-7.25%) |
Jul 15, 2004 | 9.131 | 9.131 | 8.709 | 8.726 | 89,128 | -0.44(-4.79%) |
Jul 14, 2004 | 9.125 | 9.404 | 9.125 | 9.165 | 91,058 | -0.25(-2.60%) |
Jul 13, 2004 | 9.638 | 9.667 | 9.290 | 9.410 | 102,813 | -0.26(-2.65%) |
Jul 12, 2004 | 10.07 | 10.07 | 9.262 | 9.667 | 66,846 | -0.23(-2.36%) |
Jul 09, 2004 | 9.553 | 10.05 | 9.496 | 9.900 | 84,917 | +0.30(+3.15%) |
Jul 08, 2004 | 9.422 | 10.06 | 9.262 | 9.598 | 275,981 | -0.11(-1.17%) |
Jul 07, 2004 | 10.04 | 10.40 | 9.587 | 9.712 | 413,358 | -0.76(-7.29%) |
Jul 06, 2004 | 12.98 | 12.98 | 10.41 | 10.48 | 422,306 | -2.41(-18.67%) |
Jul 02, 2004 | 13.23 | 13.23 | 12.71 | 12.88 | 62,460 | -0.13(-1.01%) |
Jul 01, 2004 | 13.21 | 13.41 | 12.90 | 13.01 | 160,887 | -0.16(-1.21%) |
Jun 30, 2004 | 12.60 | 13.47 | 12.49 | 13.17 | 188,608 | +0.75(+6.06%) |
Jun 29, 2004 | 12.88 | 12.88 | 12.28 | 12.42 | 107,901 | +0.23(+1.92%) |
Jun 28, 2004 | 12.60 | 12.60 | 12.06 | 12.19 | 123,867 | +0.00(+0.00%) |
Jun 25, 2004 | 12.25 | 12.25 | 10.69 | 12.19 | 890,405 | +0.07(+0.56%) |
Jun 24, 2004 | 12.45 | 12.45 | 11.71 | 12.12 | 108,954 | -0.30(-2.39%) |
Jun 23, 2004 | 12.48 | 12.48 | 12.27 | 12.41 | 174,923 | -0.07(-0.55%) |
Jun 22, 2004 | 12.00 | 12.53 | 12.00 | 12.48 | 271,595 | +0.53(+4.43%) |
Jun 21, 2004 | 11.64 | 12.05 | 11.64 | 11.95 | 285,105 | +0.21(+1.80%) |
Jun 18, 2004 | 11.83 | 11.83 | 11.65 | 11.74 | 53,687 | +0.03(+0.25%) |
Jun 17, 2004 | 11.60 | 11.74 | 11.31 | 11.71 | 105,445 | +0.06(+0.49%) |
Jun 16, 2004 | 11.67 | 11.67 | 11.60 | 11.66 | 64,916 | +0.03(+0.24%) |
Jun 15, 2004 | 11.79 | 11.79 | 11.29 | 11.63 | 198,959 | +0.10(+0.89%) |
Jun 14, 2004 | 12.42 | 12.42 | 11.46 | 11.52 | 124,920 | +0.36(+3.27%) |
Jun 10, 2004 | 10.91 | 11.17 | 10.83 | 11.16 | 257,208 | +0.39(+3.60%) |
Jun 09, 2004 | 10.77 | 10.79 | 10.53 | 10.77 | 45,792 | +0.23(+2.22%) |
Jun 08, 2004 | 10.54 | 10.54 | 10.49 | 10.54 | 12,106 | -0.02(-0.16%) |
Jun 07, 2004 | 10.82 | 10.82 | 10.44 | 10.56 | 46,494 | +0.10(+0.98%) |
Jun 04, 2004 | 10.54 | 10.54 | 10.43 | 10.45 | 25,440 | +0.02(+0.22%) |
Jun 03, 2004 | 10.41 | 10.58 | 10.40 | 10.43 | 10,000 | +0.02(+0.22%) |
Jun 02, 2004 | 10.43 | 10.43 | 10.40 | 10.41 | 18,948 | +0.01(+0.11%) |
Jun 01, 2004 | 10.37 | 10.40 | 10.21 | 10.40 | 5,965 | +0.00(+0.00%) |
May 28, 2004 | 10.40 | 10.40 | 10.39 | 10.40 | 31,580 | +0.01(+0.11%) |
May 27, 2004 | 10.40 | 10.40 | 10.36 | 10.38 | 27,721 | +0.10(+0.98%) |
May 26, 2004 | 9.182 | 10.45 | 9.182 | 10.28 | 38,247 | +5.27(+105.05%) |
May 25, 2004 | 4.950 | 5.034 | 4.950 | 5.016 | 37,195 | +0.07(+1.32%) |
May 24, 2004 | 4.977 | 4.994 | 4.898 | 4.950 | 21,053 | -0.04(-0.83%) |
May 21, 2004 | 4.877 | 4.991 | 4.877 | 4.991 | 31,931 | +0.11(+2.31%) |
May 20, 2004 | 4.877 | 4.880 | 4.876 | 4.879 | 9,474 | +0.00(+0.03%) |
May 19, 2004 | 4.897 | 4.897 | 4.872 | 4.877 | 1,754 | +0.03(+0.62%) |
May 18, 2004 | 4.959 | 4.959 | 4.845 | 4.848 | 38,598 | -0.11(-2.27%) |
May 17, 2004 | 4.981 | 4.981 | 4.906 | 4.960 | 4,912 | +0.03(+0.52%) |
May 14, 2004 | 4.970 | 4.983 | 4.930 | 4.934 | 7,017 | -0.04(-0.75%) |
May 13, 2004 | 4.962 | 4.973 | 4.962 | 4.972 | 3,158 | -0.01(-0.26%) |
May 12, 2004 | 4.986 | 4.986 | 4.980 | 4.984 | 5,263 | +0.00(+0.09%) |
May 11, 2004 | 4.984 | 5.056 | 4.972 | 4.980 | 7,719 | -0.01(-0.14%) |
May 10, 2004 | 5.168 | 5.168 | 4.974 | 4.987 | 42,107 | +0.00(+0.00%) |
May 07, 2004 | 4.943 | 4.987 | 4.879 | 4.987 | 4,912 | +0.00(+0.00%) |
May 06, 2004 | 5.001 | 5.001 | 4.981 | 4.987 | 9,123 | +0.00(+0.00%) |
May 05, 2004 | 5.021 | 5.021 | 4.987 | 4.987 | 22,457 | +0.00(+0.03%) |
May 04, 2004 | 4.966 | 4.986 | 4.966 | 4.986 | 9,825 | -0.00(-0.03%) |
May 03, 2004 | 4.981 | 5.127 | 4.981 | 4.987 | 2,456 | +0.05(+1.07%) |
Apr 30, 2004 | 4.994 | 4.994 | 4.796 | 4.934 | 8,421 | -0.06(-1.20%) |
Apr 29, 2004 | 4.969 | 5.000 | 4.942 | 4.994 | 19,650 | +0.00(+0.09%) |
Apr 28, 2004 | 5.342 | 5.342 | 4.986 | 4.990 | 48,073 | +0.14(+2.85%) |
Apr 27, 2004 | 4.916 | 4.916 | 4.852 | 4.852 | 28,773 | -0.06(-1.22%) |
Apr 26, 2004 | 4.887 | 4.916 | 4.773 | 4.912 | 6,316 | +0.03(+0.52%) |
Apr 23, 2004 | 4.916 | 4.916 | 4.886 | 4.886 | 5,263 | -0.03(-0.58%) |
Apr 22, 2004 | 4.916 | 4.916 | 4.835 | 4.915 | 3,859 | -0.00(-0.03%) |
Apr 21, 2004 | 4.654 | 5.125 | 4.654 | 4.916 | 9,825 | +0.26(+5.63%) |
Apr 20, 2004 | 4.735 | 4.735 | 4.396 | 4.654 | 22,106 | +0.09(+1.90%) |
Apr 19, 2004 | 4.902 | 4.902 | 4.567 | 4.567 | 8,070 | -0.27(-5.62%) |
Apr 16, 2004 | 4.699 | 4.839 | 4.564 | 4.839 | 8,070 | +0.01(+0.20%) |
Apr 15, 2004 | 4.561 | 4.832 | 4.561 | 4.829 | 3,508 | +0.06(+1.32%) |
Apr 14, 2004 | 4.739 | 4.843 | 4.702 | 4.766 | 10,526 | -0.10(-2.11%) |
Apr 13, 2004 | 4.917 | 4.957 | 4.859 | 4.869 | 9,123 | -0.02(-0.35%) |
Apr 12, 2004 | 4.729 | 4.972 | 4.729 | 4.886 | 17,194 | +0.09(+1.81%) |
Apr 08, 2004 | 4.987 | 4.987 | 4.799 | 4.799 | 22,457 | -0.19(-3.77%) |
Apr 07, 2004 | 4.973 | 4.987 | 4.944 | 4.987 | 5,965 | +0.00(+0.00%) |
Apr 06, 2004 | 5.021 | 5.021 | 4.987 | 4.987 | 2,807 | -0.03(-0.65%) |
Apr 05, 2004 | 4.999 | 5.020 | 4.999 | 5.020 | 37,897 | +0.03(+0.66%) |
Apr 02, 2004 | 5.014 | 5.014 | 4.912 | 4.987 | 32,633 | +0.00(+0.00%) |
Apr 01, 2004 | 4.570 | 4.987 | 4.570 | 4.987 | 15,088 | +0.26(+5.52%) |
Mar 31, 2004 | 4.624 | 4.865 | 4.517 | 4.726 | 14,035 | +0.10(+2.22%) |
Mar 30, 2004 | 4.659 | 4.766 | 4.560 | 4.624 | 2,105 | -0.02(-0.43%) |
Mar 29, 2004 | 4.578 | 4.644 | 4.469 | 4.644 | 11,228 | +0.18(+3.96%) |
Mar 26, 2004 | 4.491 | 4.642 | 4.441 | 4.467 | 18,948 | -0.36(-7.44%) |
Mar 25, 2004 | 4.641 | 4.826 | 4.591 | 4.826 | 5,614 | +0.19(+4.06%) |
Mar 24, 2004 | 4.698 | 4.832 | 4.627 | 4.638 | 3,508 | -0.09(-1.81%) |
Mar 23, 2004 | 4.839 | 4.850 | 4.724 | 4.724 | 3,508 | -0.17(-3.47%) |
Mar 22, 2004 | 4.917 | 4.917 | 4.561 | 4.893 | 4,912 | -0.07(-1.32%) |
Mar 19, 2004 | 4.959 | 4.959 | 4.959 | 4.959 | 1,052 | -0.03(-0.51%) |
Mar 18, 2004 | 5.019 | 5.019 | 4.984 | 4.984 | 3,508 | -0.00(-0.06%) |
Mar 17, 2004 | 4.866 | 4.987 | 4.862 | 4.987 | 12,281 | +0.10(+2.13%) |
Mar 16, 2004 | 4.883 | 4.883 | 4.883 | 4.883 | 350 | +0.00(+0.00%) |
Mar 15, 2004 | 4.782 | 4.883 | 4.782 | 4.883 | 1,403 | -0.04(-0.81%) |
Mar 12, 2004 | 4.845 | 4.985 | 4.702 | 4.923 | 30,528 | +0.15(+3.23%) |
Mar 11, 2004 | 4.793 | 4.895 | 4.699 | 4.769 | 44,915 | +0.05(+1.06%) |
Mar 10, 2004 | 4.709 | 4.812 | 4.709 | 4.719 | 7,368 | -0.04(-0.93%) |
Mar 09, 2004 | 4.946 | 4.980 | 4.654 | 4.763 | 23,159 | -0.22(-4.49%) |
Mar 08, 2004 | 5.209 | 5.209 | 4.952 | 4.987 | 28,773 | -0.26(-4.87%) |
Mar 05, 2004 | 5.557 | 5.557 | 4.950 | 5.242 | 30,879 | -0.26(-4.69%) |
Mar 04, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 350 | -0.06(-1.00%) |
Mar 03, 2004 | 5.272 | 5.556 | 5.201 | 5.556 | 11,228 | +0.02(+0.28%) |
Mar 02, 2004 | 5.600 | 5.600 | 5.415 | 5.540 | 4,561 | -0.08(-1.42%) |
Mar 01, 2004 | 5.771 | 5.771 | 5.239 | 5.620 | 36,493 | +0.10(+1.73%) |
Feb 27, 2004 | 5.239 | 5.524 | 5.239 | 5.524 | 12,281 | +0.11(+2.02%) |
Feb 26, 2004 | 5.643 | 5.700 | 5.415 | 5.415 | 29,826 | -0.12(-2.11%) |
Feb 25, 2004 | 5.700 | 5.700 | 5.532 | 5.532 | 7,719 | -0.17(-2.95%) |
Feb 24, 2004 | 5.730 | 5.757 | 5.700 | 5.700 | 16,843 | +0.01(+0.10%) |
Feb 23, 2004 | 5.765 | 5.864 | 5.526 | 5.694 | 8,070 | -0.03(-0.57%) |
Feb 20, 2004 | 5.695 | 5.742 | 5.503 | 5.727 | 22,106 | +0.03(+0.47%) |
Feb 19, 2004 | 5.586 | 5.700 | 5.572 | 5.700 | 36,142 | +0.11(+2.02%) |
Feb 18, 2004 | 5.446 | 5.587 | 5.446 | 5.587 | 22,808 | +0.07(+1.18%) |
Feb 17, 2004 | 5.567 | 5.567 | 5.475 | 5.522 | 8,772 | +0.05(+0.86%) |
Feb 13, 2004 | 5.513 | 5.513 | 5.457 | 5.475 | 20,703 | -0.02(-0.34%) |
Feb 12, 2004 | 5.472 | 5.506 | 5.359 | 5.493 | 14,035 | +0.02(+0.39%) |
Feb 11, 2004 | 5.604 | 5.604 | 5.463 | 5.472 | 14,035 | +0.00(+0.08%) |
Feb 10, 2004 | 5.472 | 5.472 | 5.456 | 5.467 | 8,070 | -0.07(-1.24%) |
Feb 09, 2004 | 5.467 | 5.536 | 5.368 | 5.536 | 4,912 | +0.09(+1.70%) |
Feb 06, 2004 | 5.490 | 5.490 | 5.443 | 5.443 | 8,421 | -0.04(-0.78%) |
Feb 05, 2004 | 5.442 | 5.509 | 5.415 | 5.486 | 4,210 | +0.04(+0.81%) |
Feb 04, 2004 | 5.486 | 5.486 | 5.415 | 5.442 | 8,772 | +0.03(+0.50%) |
Feb 03, 2004 | 5.400 | 5.415 | 5.375 | 5.415 | 10,877 | -0.06(-1.04%) |