Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.026 | 5.052 | 4.684 | 4.727 | 8,153,202 | +0.32(+7.16%) |
Jan 28, 2005 | 4.236 | 4.456 | 4.184 | 4.412 | 4,966,259 | +0.18(+4.36%) |
Jan 27, 2005 | 4.324 | 4.324 | 4.166 | 4.228 | 2,776,831 | -0.04(-0.82%) |
Jan 26, 2005 | 4.254 | 4.315 | 4.157 | 4.263 | 6,066,616 | +0.14(+3.40%) |
Jan 25, 2005 | 4.078 | 4.219 | 4.026 | 4.122 | 7,050,450 | +0.25(+6.58%) |
Jan 24, 2005 | 4.342 | 4.385 | 3.850 | 3.868 | 9,784,755 | -0.52(-11.80%) |
Jan 21, 2005 | 4.692 | 4.736 | 4.359 | 4.385 | 9,100,552 | -0.32(-6.89%) |
Jan 20, 2005 | 4.885 | 5.043 | 4.640 | 4.710 | 8,927,705 | -0.51(-9.75%) |
Jan 19, 2005 | 5.359 | 5.376 | 5.140 | 5.219 | 4,432,099 | -0.18(-3.25%) |
Jan 18, 2005 | 5.385 | 5.613 | 5.376 | 5.394 | 3,315,324 | +0.02(+0.33%) |
Jan 14, 2005 | 5.280 | 5.438 | 5.245 | 5.376 | 2,792,907 | +0.07(+1.32%) |
Jan 13, 2005 | 5.482 | 5.789 | 5.298 | 5.306 | 5,592,428 | -0.18(-3.35%) |
Jan 12, 2005 | 5.534 | 5.587 | 5.289 | 5.491 | 3,975,698 | -0.11(-1.88%) |
Jan 11, 2005 | 5.631 | 5.719 | 5.561 | 5.596 | 3,464,455 | -0.10(-1.69%) |
Jan 10, 2005 | 5.806 | 5.815 | 5.622 | 5.692 | 3,866,357 | -0.11(-1.96%) |
Jan 07, 2005 | 5.789 | 5.894 | 5.745 | 5.806 | 3,286,136 | +0.06(+1.07%) |
Jan 06, 2005 | 6.096 | 6.096 | 5.701 | 5.745 | 5,602,120 | -0.22(-3.68%) |
Jan 05, 2005 | 6.254 | 6.254 | 5.534 | 5.964 | 12,833,170 | -0.45(-6.98%) |
Jan 04, 2005 | 6.666 | 6.710 | 6.359 | 6.411 | 5,376,028 | -0.22(-3.31%) |
Jan 03, 2005 | 6.701 | 6.824 | 6.508 | 6.631 | 3,698,869 | +0.07(+1.07%) |
Dec 31, 2004 | 6.587 | 6.622 | 6.499 | 6.561 | 1,914,993 | -0.03(-0.40%) |
Dec 30, 2004 | 6.561 | 6.639 | 6.561 | 6.587 | 1,828,684 | +0.05(+0.81%) |
Dec 29, 2004 | 6.596 | 6.648 | 6.534 | 6.534 | 1,664,502 | -0.09(-1.32%) |
Dec 28, 2004 | 6.482 | 6.657 | 6.473 | 6.622 | 2,065,949 | +0.11(+1.75%) |
Dec 27, 2004 | 6.411 | 6.701 | 6.315 | 6.508 | 3,623,620 | -0.12(-1.85%) |
Dec 23, 2004 | 6.727 | 6.754 | 6.596 | 6.631 | 1,901,083 | -0.10(-1.43%) |
Dec 22, 2004 | 6.508 | 6.789 | 6.499 | 6.727 | 4,461,515 | +0.18(+2.68%) |
Dec 21, 2004 | 6.534 | 6.578 | 6.429 | 6.552 | 2,769,876 | +0.06(+0.95%) |
Dec 20, 2004 | 6.569 | 6.648 | 6.403 | 6.490 | 3,022,533 | -0.04(-0.67%) |
Dec 17, 2004 | 6.683 | 6.710 | 6.403 | 6.534 | 4,640,974 | -0.18(-2.61%) |
Dec 16, 2004 | 6.639 | 6.754 | 6.631 | 6.710 | 2,910,001 | +0.03(+0.39%) |
Dec 15, 2004 | 6.666 | 6.789 | 6.613 | 6.683 | 2,987,759 | -0.05(-0.78%) |
Dec 14, 2004 | 6.683 | 6.797 | 6.666 | 6.736 | 1,960,485 | -0.09(-1.29%) |
Dec 13, 2004 | 6.841 | 6.859 | 6.622 | 6.824 | 3,308,027 | +0.05(+0.78%) |
Dec 10, 2004 | 6.604 | 6.885 | 6.455 | 6.771 | 4,197,457 | +0.18(+2.66%) |
Dec 09, 2004 | 6.482 | 6.666 | 6.403 | 6.596 | 4,326,863 | -0.07(-1.05%) |
Dec 08, 2004 | 6.797 | 6.911 | 6.657 | 6.666 | 4,447,263 | -0.07(-1.04%) |
Dec 07, 2004 | 6.850 | 6.946 | 6.710 | 6.736 | 5,024,064 | -0.11(-1.66%) |
Dec 06, 2004 | 6.876 | 6.929 | 6.710 | 6.850 | 4,698,096 | -0.03(-0.38%) |
Dec 03, 2004 | 7.148 | 7.166 | 6.710 | 6.876 | 7,968,042 | -0.04(-0.51%) |
Dec 02, 2004 | 6.411 | 7.078 | 6.411 | 6.911 | 18,897,278 | +0.51(+7.95%) |
Dec 01, 2004 | 6.113 | 6.420 | 6.052 | 6.403 | 10,434,981 | +0.29(+4.73%) |
Nov 30, 2004 | 6.008 | 6.131 | 5.982 | 6.113 | 2,109,844 | -0.02(-0.29%) |
Nov 29, 2004 | 6.175 | 6.183 | 5.876 | 6.131 | 3,764,086 | +0.06(+1.01%) |
Nov 26, 2004 | 6.140 | 6.271 | 6.069 | 6.069 | 2,825,858 | -0.05(-0.86%) |
Nov 24, 2004 | 6.061 | 6.183 | 6.043 | 6.122 | 7,546,301 | +0.38(+6.56%) |
Nov 23, 2004 | 5.789 | 5.806 | 5.578 | 5.745 | 4,145,466 | -0.05(-0.91%) |
Nov 22, 2004 | 5.482 | 5.815 | 5.482 | 5.797 | 5,469,748 | +0.01(+0.15%) |
Nov 19, 2004 | 6.096 | 6.096 | 5.727 | 5.789 | 7,785,960 | -0.32(-5.31%) |
Nov 18, 2004 | 6.218 | 6.236 | 6.061 | 6.113 | 6,637,830 | -0.04(-0.57%) |
Nov 17, 2004 | 6.447 | 6.482 | 5.885 | 6.148 | 8,847,211 | -0.22(-3.44%) |
Nov 16, 2004 | 6.447 | 6.490 | 6.245 | 6.368 | 8,734,336 | -0.21(-3.20%) |
Nov 15, 2004 | 6.183 | 6.666 | 6.131 | 6.578 | 16,260,114 | +0.58(+9.65%) |
Nov 12, 2004 | 6.140 | 6.227 | 5.894 | 5.999 | 15,307,406 | +0.48(+8.74%) |
Nov 11, 2004 | 5.420 | 5.526 | 5.394 | 5.517 | 5,799,365 | +0.18(+3.45%) |
Nov 10, 2004 | 5.447 | 5.491 | 4.999 | 5.333 | 9,201,911 | -0.15(-2.72%) |
Nov 09, 2004 | 5.447 | 5.526 | 5.341 | 5.482 | 6,952,853 | +0.04(+0.64%) |
Nov 08, 2004 | 5.429 | 5.683 | 5.403 | 5.447 | 8,377,811 | +0.05(+0.98%) |
Nov 05, 2004 | 5.473 | 5.525 | 5.350 | 5.394 | 6,672,491 | +0.11(+1.99%) |
Nov 04, 2004 | 5.087 | 5.385 | 5.070 | 5.289 | 10,073,440 | +0.28(+5.60%) |
Nov 03, 2004 | 5.166 | 5.227 | 4.973 | 5.008 | 6,608,301 | +0.03(+0.53%) |
Nov 02, 2004 | 4.991 | 5.131 | 4.920 | 4.982 | 7,633,750 | +0.11(+2.34%) |
Nov 01, 2004 | 4.824 | 4.964 | 4.508 | 4.868 | 9,249,797 | +0.09(+1.83%) |
Oct 29, 2004 | 5.034 | 5.113 | 4.649 | 4.780 | 11,590,636 | -0.24(-4.72%) |
Oct 28, 2004 | 5.394 | 5.473 | 4.736 | 5.017 | 33,168,858 | +0.68(+15.79%) |
Oct 27, 2004 | 4.122 | 4.561 | 3.464 | 4.333 | 27,910,038 | +0.27(+6.70%) |
Oct 26, 2004 | 3.833 | 4.377 | 3.692 | 4.061 | 32,089,594 | +0.75(+22.49%) |
Oct 25, 2004 | 2.973 | 3.526 | 2.903 | 3.315 | 19,801,530 | +0.47(+16.67%) |
Oct 22, 2004 | 2.675 | 2.903 | 2.658 | 2.842 | 7,914,113 | +0.19(+7.28%) |
Oct 21, 2004 | 2.622 | 2.684 | 2.596 | 2.649 | 8,182,504 | +0.08(+3.07%) |
Oct 20, 2004 | 2.587 | 2.666 | 2.412 | 2.570 | 10,483,780 | -0.05(-2.01%) |
Oct 19, 2004 | 2.736 | 2.745 | 2.544 | 2.622 | 9,891,929 | -0.11(-3.86%) |
Oct 18, 2004 | 2.824 | 2.912 | 2.719 | 2.728 | 8,329,241 | -0.27(-9.06%) |
Oct 15, 2004 | 3.508 | 3.622 | 2.719 | 3.000 | 12,286,241 | -0.69(-18.76%) |
Oct 14, 2004 | 3.578 | 3.728 | 3.552 | 3.692 | 13,346,009 | +0.36(+10.79%) |
Oct 13, 2004 | 2.886 | 3.377 | 2.851 | 3.333 | 11,022,842 | +0.59(+21.41%) |
Oct 12, 2004 | 2.640 | 2.886 | 2.631 | 2.745 | 6,365,677 | +0.04(+1.62%) |
Oct 11, 2004 | 2.842 | 2.851 | 2.701 | 2.701 | 4,312,498 | -0.16(-5.52%) |
Oct 08, 2004 | 2.991 | 3.026 | 2.719 | 2.859 | 4,961,014 | -0.17(-5.51%) |
Oct 07, 2004 | 3.350 | 3.350 | 2.938 | 3.026 | 8,946,859 | -0.35(-10.39%) |
Oct 06, 2004 | 3.201 | 3.508 | 3.131 | 3.377 | 7,208,475 | +0.26(+8.45%) |
Oct 05, 2004 | 3.236 | 3.236 | 3.096 | 3.114 | 3,317,604 | -0.18(-5.33%) |
Oct 04, 2004 | 3.070 | 3.403 | 3.061 | 3.289 | 6,890,373 | +0.26(+8.70%) |
Oct 01, 2004 | 2.921 | 3.026 | 2.894 | 3.026 | 3,245,318 | +0.14(+4.86%) |
Sep 30, 2004 | 2.929 | 3.017 | 2.860 | 2.886 | 4,167,014 | -0.13(-4.36%) |
Sep 29, 2004 | 3.017 | 3.052 | 2.815 | 3.017 | 5,861,959 | +0.09(+2.99%) |
Sep 28, 2004 | 2.587 | 3.131 | 2.570 | 2.929 | 9,418,425 | +0.35(+13.61%) |
Sep 27, 2004 | 2.807 | 2.815 | 2.438 | 2.579 | 8,994,290 | -0.28(-9.82%) |
Sep 24, 2004 | 3.096 | 3.105 | 2.736 | 2.859 | 7,419,858 | -0.27(-8.68%) |
Sep 23, 2004 | 3.114 | 3.228 | 3.105 | 3.131 | 3,882,091 | -0.11(-3.51%) |
Sep 22, 2004 | 3.386 | 3.394 | 3.228 | 3.245 | 4,151,280 | -0.14(-4.15%) |
Sep 21, 2004 | 3.605 | 3.605 | 3.359 | 3.386 | 4,519,320 | +0.04(+1.31%) |
Sep 20, 2004 | 3.508 | 3.508 | 3.333 | 3.342 | 2,917,982 | -0.13(-3.79%) |
Sep 17, 2004 | 3.587 | 3.596 | 3.429 | 3.473 | 3,324,103 | -0.04(-1.25%) |
Sep 16, 2004 | 3.508 | 3.596 | 3.350 | 3.517 | 6,603,626 | -0.08(-2.19%) |
Sep 15, 2004 | 3.675 | 3.684 | 3.464 | 3.596 | 6,702,021 | +0.01(+0.24%) |
Sep 14, 2004 | 3.587 | 3.614 | 3.482 | 3.587 | 3,524,997 | -0.04(-0.97%) |
Sep 13, 2004 | 3.298 | 3.754 | 3.201 | 3.622 | 12,188,416 | +0.27(+8.12%) |
Sep 10, 2004 | 3.245 | 3.386 | 3.114 | 3.350 | 9,838,798 | -0.09(-2.55%) |
Sep 09, 2004 | 3.508 | 3.517 | 3.245 | 3.438 | 4,992,254 | -0.11(-2.97%) |
Sep 08, 2004 | 3.692 | 3.973 | 3.508 | 3.543 | 5,882,938 | -0.39(-9.82%) |
Sep 07, 2004 | 3.710 | 3.929 | 3.631 | 3.929 | 5,122,573 | +0.33(+9.27%) |
Sep 03, 2004 | 3.614 | 3.640 | 3.526 | 3.596 | 2,060,590 | -0.02(-0.49%) |
Sep 02, 2004 | 3.491 | 3.622 | 3.464 | 3.614 | 4,196,544 | +0.14(+4.04%) |
Sep 01, 2004 | 3.526 | 3.622 | 3.386 | 3.473 | 3,224,454 | -0.07(-1.98%) |
Aug 31, 2004 | 3.587 | 3.675 | 3.517 | 3.543 | 2,348,706 | -0.04(-0.98%) |
Aug 30, 2004 | 3.587 | 3.710 | 3.517 | 3.578 | 2,882,979 | +0.01(+0.25%) |
Aug 27, 2004 | 3.640 | 3.640 | 3.508 | 3.570 | 3,123,779 | -0.11(-2.86%) |
Aug 26, 2004 | 3.684 | 3.771 | 3.649 | 3.675 | 5,054,734 | -0.01(-0.24%) |
Aug 25, 2004 | 3.692 | 3.728 | 3.605 | 3.684 | 5,421,862 | -0.05(-1.41%) |
Aug 24, 2004 | 3.763 | 3.771 | 3.622 | 3.736 | 4,019,935 | +0.06(+1.67%) |
Aug 23, 2004 | 3.745 | 3.833 | 3.596 | 3.675 | 3,842,072 | -0.07(-1.87%) |
Aug 20, 2004 | 3.596 | 3.771 | 3.324 | 3.745 | 6,024,088 | +0.18(+5.17%) |
Aug 19, 2004 | 4.035 | 4.070 | 3.482 | 3.561 | 13,172,592 | -0.01(-0.25%) |
Aug 18, 2004 | 3.184 | 3.675 | 3.157 | 3.570 | 15,422,219 | +0.42(+13.37%) |
Aug 17, 2004 | 3.114 | 3.210 | 3.105 | 3.149 | 5,326,204 | +0.06(+1.99%) |
Aug 16, 2004 | 3.017 | 3.122 | 2.921 | 3.087 | 5,851,470 | +0.10(+3.23%) |
Aug 13, 2004 | 3.140 | 3.219 | 2.965 | 2.991 | 4,147,062 | -0.09(-2.85%) |
Aug 12, 2004 | 3.245 | 3.315 | 3.070 | 3.079 | 4,242,834 | -0.17(-5.13%) |
Aug 11, 2004 | 3.157 | 3.500 | 3.087 | 3.245 | 7,401,274 | -0.02(-0.54%) |
Aug 10, 2004 | 3.491 | 3.500 | 3.105 | 3.263 | 11,088,400 | -0.23(-6.53%) |
Aug 09, 2004 | 3.692 | 3.701 | 3.412 | 3.491 | 7,329,445 | -0.11(-3.16%) |
Aug 06, 2004 | 3.596 | 3.815 | 3.429 | 3.605 | 7,022,061 | -0.34(-8.67%) |
Aug 05, 2004 | 4.122 | 4.140 | 3.894 | 3.947 | 4,957,252 | -0.17(-4.05%) |
Aug 04, 2004 | 4.210 | 4.254 | 3.947 | 4.114 | 8,752,464 | -0.11(-2.70%) |
Aug 03, 2004 | 4.438 | 4.464 | 4.219 | 4.228 | 4,521,373 | -0.21(-4.74%) |
Aug 02, 2004 | 4.429 | 4.526 | 4.342 | 4.438 | 2,886,742 | -0.11(-2.50%) |
Jul 30, 2004 | 4.535 | 4.570 | 4.473 | 4.552 | 1,514,459 | -0.04(-0.76%) |
Jul 29, 2004 | 4.578 | 4.675 | 4.438 | 4.587 | 2,983,540 | +0.10(+2.15%) |
Jul 28, 2004 | 4.570 | 4.578 | 4.315 | 4.491 | 4,360,954 | -0.11(-2.48%) |
Jul 27, 2004 | 4.631 | 4.692 | 4.385 | 4.605 | 6,226,237 | -0.11(-2.42%) |
Jul 26, 2004 | 4.877 | 4.955 | 4.613 | 4.719 | 3,035,645 | -0.18(-3.76%) |
Jul 23, 2004 | 5.105 | 5.105 | 4.868 | 4.903 | 1,842,252 | -0.02(-0.36%) |
Jul 22, 2004 | 4.903 | 5.157 | 4.701 | 4.920 | 4,376,688 | +0.11(+2.19%) |
Jul 21, 2004 | 5.622 | 5.683 | 4.780 | 4.815 | 10,556,179 | +0.08(+1.67%) |
Jul 20, 2004 | 5.043 | 5.087 | 4.499 | 4.736 | 8,562,629 | -0.47(-9.09%) |
Jul 19, 2004 | 4.824 | 5.622 | 4.622 | 5.210 | 12,709,008 | +0.39(+8.00%) |
Jul 16, 2004 | 5.201 | 5.210 | 4.815 | 4.824 | 3,663,183 | -0.38(-7.25%) |
Jul 15, 2004 | 5.122 | 5.298 | 5.105 | 5.201 | 2,221,123 | +0.06(+1.19%) |
Jul 14, 2004 | 5.280 | 5.350 | 5.043 | 5.140 | 3,374,839 | -0.20(-3.78%) |
Jul 13, 2004 | 5.613 | 5.692 | 5.333 | 5.341 | 3,987,783 | -0.58(-9.78%) |
Jul 12, 2004 | 5.683 | 5.955 | 5.622 | 5.920 | 2,893,127 | +0.21(+3.69%) |
Jul 09, 2004 | 5.491 | 5.710 | 5.262 | 5.710 | 3,198,686 | +0.23(+4.16%) |
Jul 08, 2004 | 5.631 | 5.648 | 5.482 | 5.482 | 3,328,207 | -0.24(-4.14%) |
Jul 07, 2004 | 5.701 | 5.841 | 5.605 | 5.719 | 1,934,262 | -0.06(-1.06%) |
Jul 06, 2004 | 5.894 | 5.982 | 5.491 | 5.780 | 3,975,013 | -0.22(-3.65%) |
Jul 02, 2004 | 6.140 | 6.140 | 5.859 | 5.999 | 2,658,256 | -0.18(-2.84%) |
Jul 01, 2004 | 6.210 | 6.359 | 6.096 | 6.175 | 3,094,477 | -0.07(-1.12%) |
Jun 30, 2004 | 6.096 | 6.262 | 6.069 | 6.245 | 2,717,088 | +0.14(+2.30%) |
Jun 29, 2004 | 6.078 | 6.210 | 5.964 | 6.104 | 4,272,934 | -0.06(-1.00%) |
Jun 28, 2004 | 5.964 | 6.280 | 5.964 | 6.166 | 7,991,415 | +0.37(+6.35%) |
Jun 25, 2004 | 5.701 | 5.885 | 5.701 | 5.797 | 7,986,398 | +0.10(+1.69%) |
Jun 24, 2004 | 5.736 | 5.789 | 5.613 | 5.701 | 3,360,131 | -0.11(-1.81%) |
Jun 23, 2004 | 5.569 | 5.833 | 5.534 | 5.806 | 4,175,908 | +0.21(+3.76%) |
Jun 22, 2004 | 5.543 | 5.596 | 5.403 | 5.596 | 2,415,062 | +0.07(+1.27%) |
Jun 21, 2004 | 5.561 | 5.692 | 5.254 | 5.526 | 3,660,332 | +0.05(+0.96%) |
Jun 18, 2004 | 5.394 | 5.692 | 5.394 | 5.473 | 7,238,917 | +0.32(+6.30%) |
Jun 17, 2004 | 5.078 | 5.254 | 4.947 | 5.148 | 4,411,348 | +0.14(+2.80%) |
Jun 16, 2004 | 5.096 | 5.166 | 4.833 | 5.008 | 7,203,116 | -0.21(-4.03%) |
Jun 15, 2004 | 5.175 | 5.289 | 5.166 | 5.219 | 2,951,958 | +0.05(+1.02%) |
Jun 14, 2004 | 5.245 | 5.280 | 5.096 | 5.166 | 3,173,603 | +0.07(+1.38%) |
Jun 10, 2004 | 5.324 | 5.341 | 5.087 | 5.096 | 4,815,987 | -0.24(-4.44%) |
Jun 09, 2004 | 5.394 | 5.613 | 5.315 | 5.333 | 8,443,712 | -0.18(-3.34%) |
Jun 08, 2004 | 5.043 | 5.561 | 5.034 | 5.517 | 8,753,832 | +0.41(+8.08%) |
Jun 07, 2004 | 5.105 | 5.166 | 5.052 | 5.105 | 4,509,971 | +0.05(+1.04%) |
Jun 04, 2004 | 5.175 | 5.175 | 4.999 | 5.052 | 3,408,588 | +0.04(+0.88%) |
Jun 03, 2004 | 5.201 | 5.341 | 5.008 | 5.008 | 8,082,513 | -0.32(-6.09%) |
Jun 02, 2004 | 5.017 | 5.333 | 4.955 | 5.333 | 6,898,354 | +0.34(+6.85%) |
Jun 01, 2004 | 5.333 | 5.552 | 4.850 | 4.991 | 8,551,114 | -0.36(-6.72%) |
May 28, 2004 | 5.464 | 5.499 | 5.245 | 5.350 | 7,692,696 | -0.11(-2.09%) |
May 27, 2004 | 5.929 | 6.113 | 5.385 | 5.464 | 14,165,091 | -0.41(-7.01%) |
May 26, 2004 | 5.578 | 5.929 | 5.578 | 5.876 | 5,494,490 | -0.09(-1.47%) |
May 25, 2004 | 5.762 | 6.017 | 5.447 | 5.964 | 5,730,386 | +0.14(+2.41%) |
May 24, 2004 | 5.973 | 6.271 | 5.745 | 5.824 | 12,561,472 | +0.00(+0.00%) |
May 21, 2004 | 5.412 | 5.833 | 5.350 | 5.824 | 11,951,721 | +0.57(+10.85%) |
May 20, 2004 | 4.640 | 5.280 | 4.640 | 5.254 | 12,787,678 | +0.72(+15.86%) |
May 19, 2004 | 4.692 | 4.991 | 4.491 | 4.535 | 9,133,274 | +0.02(+0.39%) |
May 18, 2004 | 4.561 | 4.578 | 4.394 | 4.517 | 7,098,222 | +0.20(+4.67%) |
May 17, 2004 | 4.078 | 4.420 | 4.017 | 4.315 | 5,382,641 | -0.05(-1.20%) |
May 14, 2004 | 4.517 | 4.561 | 4.350 | 4.368 | 6,785,366 | -0.11(-2.35%) |
May 13, 2004 | 4.263 | 4.561 | 4.228 | 4.473 | 11,214,159 | +0.22(+5.15%) |
May 12, 2004 | 4.035 | 4.263 | 3.973 | 4.254 | 9,292,439 | +0.22(+5.43%) |
May 11, 2004 | 4.114 | 4.350 | 4.026 | 4.035 | 17,356,938 | +0.05(+1.32%) |
May 10, 2004 | 4.736 | 4.824 | 3.973 | 3.982 | 22,753,032 | -0.74(-15.61%) |
May 07, 2004 | 5.043 | 5.166 | 4.692 | 4.719 | 11,606,940 | -0.33(-6.60%) |
May 06, 2004 | 5.376 | 5.376 | 5.052 | 5.052 | 8,611,770 | -0.32(-5.88%) |
May 05, 2004 | 5.333 | 5.473 | 5.298 | 5.368 | 5,674,861 | +0.04(+0.66%) |
May 04, 2004 | 5.473 | 5.561 | 5.324 | 5.333 | 4,972,187 | -0.14(-2.56%) |
May 03, 2004 | 5.412 | 5.631 | 5.403 | 5.473 | 5,908,819 | +0.02(+0.32%) |
Apr 30, 2004 | 5.640 | 5.701 | 5.394 | 5.455 | 4,482,380 | -0.11(-2.05%) |
Apr 29, 2004 | 5.745 | 5.833 | 5.464 | 5.569 | 6,429,411 | -0.21(-3.64%) |
Apr 28, 2004 | 5.789 | 5.999 | 5.771 | 5.780 | 3,914,358 | -0.10(-1.64%) |
Apr 27, 2004 | 5.982 | 6.052 | 5.824 | 5.876 | 3,325,357 | -0.03(-0.45%) |
Apr 26, 2004 | 5.964 | 6.052 | 5.876 | 5.903 | 2,780,366 | -0.06(-1.03%) |
Apr 23, 2004 | 6.245 | 6.245 | 5.710 | 5.964 | 6,002,768 | -0.18(-2.86%) |
Apr 22, 2004 | 5.964 | 6.333 | 5.947 | 6.140 | 6,631,104 | +0.20(+3.40%) |
Apr 21, 2004 | 5.841 | 6.078 | 5.710 | 5.938 | 8,814,944 | +0.13(+2.27%) |
Apr 20, 2004 | 5.920 | 5.999 | 5.797 | 5.806 | 7,363,079 | -0.07(-1.19%) |
Apr 19, 2004 | 5.920 | 5.964 | 5.780 | 5.876 | 6,272,527 | -0.04(-0.74%) |
Apr 16, 2004 | 6.131 | 6.131 | 5.622 | 5.920 | 16,004,265 | -0.20(-3.30%) |
Apr 15, 2004 | 6.596 | 6.666 | 5.876 | 6.122 | 13,896,130 | -0.63(-9.35%) |
Apr 14, 2004 | 6.578 | 7.008 | 6.569 | 6.754 | 6,961,633 | +0.00(+0.00%) |
Apr 13, 2004 | 7.017 | 7.017 | 6.683 | 6.754 | 4,671,188 | -0.17(-2.41%) |
Apr 12, 2004 | 7.113 | 7.236 | 6.903 | 6.920 | 3,539,933 | -0.20(-2.83%) |
Apr 08, 2004 | 7.324 | 7.324 | 7.060 | 7.122 | 2,195,470 | -0.04(-0.49%) |
Apr 07, 2004 | 7.280 | 7.306 | 7.025 | 7.157 | 4,991,570 | -0.22(-2.97%) |
Apr 06, 2004 | 7.411 | 7.534 | 7.253 | 7.376 | 4,975,152 | -0.13(-1.75%) |
Apr 05, 2004 | 7.446 | 7.525 | 7.341 | 7.508 | 4,067,251 | +0.08(+1.06%) |
Apr 02, 2004 | 7.324 | 7.499 | 7.324 | 7.429 | 6,187,700 | +0.33(+4.70%) |
Apr 01, 2004 | 7.008 | 7.175 | 6.876 | 7.096 | 5,750,567 | +0.15(+2.15%) |
Mar 31, 2004 | 6.806 | 7.087 | 6.718 | 6.946 | 5,573,502 | +0.15(+2.19%) |
Mar 30, 2004 | 6.841 | 7.017 | 6.710 | 6.797 | 4,289,353 | -0.13(-1.90%) |
Mar 29, 2004 | 6.885 | 7.069 | 6.806 | 6.929 | 5,092,131 | +0.20(+3.00%) |
Mar 26, 2004 | 6.604 | 6.920 | 6.578 | 6.727 | 6,683,550 | +0.16(+2.40%) |
Mar 25, 2004 | 6.376 | 6.824 | 6.315 | 6.569 | 11,190,216 | +0.32(+5.20%) |
Mar 24, 2004 | 6.420 | 6.490 | 6.140 | 6.245 | 8,435,161 | -0.15(-2.33%) |
Mar 23, 2004 | 6.666 | 6.710 | 6.385 | 6.394 | 5,478,527 | -0.11(-1.62%) |
Mar 22, 2004 | 6.552 | 6.552 | 6.324 | 6.499 | 7,530,909 | -0.04(-0.67%) |
Mar 19, 2004 | 6.710 | 6.710 | 6.473 | 6.543 | 7,923,576 | -0.17(-2.48%) |
Mar 18, 2004 | 6.973 | 7.043 | 6.613 | 6.710 | 9,568,126 | -0.28(-4.02%) |
Mar 17, 2004 | 6.832 | 7.245 | 6.832 | 6.990 | 5,119,609 | +0.25(+3.64%) |
Mar 16, 2004 | 6.973 | 7.034 | 6.631 | 6.745 | 8,670,145 | -0.06(-0.90%) |
Mar 15, 2004 | 7.455 | 7.455 | 6.438 | 6.806 | 15,211,748 | -0.95(-12.22%) |
Mar 12, 2004 | 7.490 | 7.806 | 7.481 | 7.753 | 4,006,824 | +0.28(+3.76%) |
Mar 11, 2004 | 7.596 | 7.771 | 7.464 | 7.473 | 4,798,657 | -0.21(-2.74%) |
Mar 10, 2004 | 7.771 | 7.955 | 7.666 | 7.683 | 5,554,689 | -0.11(-1.35%) |
Mar 09, 2004 | 7.894 | 7.911 | 7.718 | 7.788 | 5,594,138 | -0.16(-1.99%) |
Mar 08, 2004 | 7.990 | 8.043 | 7.911 | 7.946 | 3,924,049 | -0.05(-0.66%) |
Mar 05, 2004 | 7.841 | 8.069 | 7.832 | 7.999 | 2,862,685 | +0.00(+0.00%) |
Mar 04, 2004 | 7.981 | 8.078 | 7.867 | 7.999 | 5,431,439 | +0.15(+1.90%) |
Mar 03, 2004 | 7.894 | 8.052 | 7.718 | 7.850 | 4,485,686 | +0.00(+0.00%) |
Mar 02, 2004 | 7.981 | 8.113 | 7.832 | 7.850 | 4,435,748 | -0.24(-2.93%) |
Mar 01, 2004 | 7.876 | 8.174 | 7.806 | 8.087 | 3,645,511 | +0.21(+2.67%) |
Feb 27, 2004 | 8.025 | 8.131 | 7.806 | 7.876 | 2,821,297 | -0.15(-1.86%) |
Feb 26, 2004 | 7.981 | 8.148 | 7.850 | 8.025 | 3,513,823 | +0.04(+0.44%) |
Feb 25, 2004 | 7.876 | 8.069 | 7.780 | 7.990 | 4,910,163 | +0.23(+2.94%) |
Feb 24, 2004 | 7.990 | 7.999 | 7.622 | 7.762 | 10,011,416 | -0.25(-3.07%) |
Feb 23, 2004 | 8.332 | 8.490 | 7.999 | 8.008 | 4,622,162 | -0.24(-2.87%) |
Feb 20, 2004 | 8.455 | 8.525 | 8.166 | 8.245 | 3,866,927 | -0.18(-2.08%) |
Feb 19, 2004 | 8.595 | 8.718 | 8.411 | 8.420 | 3,334,592 | -0.12(-1.44%) |
Feb 18, 2004 | 8.780 | 8.815 | 8.525 | 8.543 | 5,241,263 | -0.38(-4.23%) |
Feb 17, 2004 | 8.604 | 8.937 | 8.464 | 8.920 | 5,752,847 | +0.33(+3.88%) |
Feb 13, 2004 | 9.025 | 9.025 | 8.560 | 8.587 | 3,674,926 | -0.23(-2.59%) |
Feb 12, 2004 | 8.560 | 8.929 | 8.552 | 8.815 | 8,384,082 | +0.23(+2.66%) |
Feb 11, 2004 | 8.534 | 8.622 | 8.438 | 8.587 | 5,950,435 | +0.14(+1.66%) |
Feb 10, 2004 | 8.499 | 8.639 | 8.446 | 8.446 | 4,905,033 | -0.16(-1.83%) |
Feb 09, 2004 | 8.692 | 8.718 | 8.534 | 8.604 | 4,976,292 | -0.02(-0.20%) |
Feb 06, 2004 | 8.481 | 8.622 | 8.411 | 8.622 | 7,079,866 | +0.15(+1.76%) |
Feb 05, 2004 | 8.516 | 8.727 | 8.367 | 8.473 | 11,384,155 | -0.04(-0.41%) |
Feb 04, 2004 | 8.552 | 8.850 | 8.464 | 8.508 | 8,993,264 | -0.13(-1.52%) |
Feb 03, 2004 | 8.587 | 8.727 | 8.394 | 8.639 | 17,657,822 | -0.53(-5.74%) |