Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.623 | 4.683 | 4.623 | 4.678 | 77,310 | +0.08(+1.66%) |
Jan 28, 2005 | 4.629 | 4.661 | 4.596 | 4.602 | 73,637 | -0.06(-1.29%) |
Jan 27, 2005 | 4.651 | 4.678 | 4.629 | 4.661 | 39,481 | -0.01(-0.23%) |
Jan 26, 2005 | 4.612 | 4.672 | 4.574 | 4.672 | 99,897 | +0.10(+2.14%) |
Jan 25, 2005 | 4.591 | 4.634 | 4.547 | 4.574 | 86,124 | -0.02(-0.47%) |
Jan 24, 2005 | 4.618 | 4.629 | 4.574 | 4.596 | 73,821 | -0.01(-0.12%) |
Jan 21, 2005 | 4.651 | 4.656 | 4.574 | 4.602 | 103,570 | -0.02(-0.35%) |
Jan 20, 2005 | 4.634 | 4.678 | 4.602 | 4.618 | 82,635 | -0.03(-0.70%) |
Jan 19, 2005 | 4.738 | 4.749 | 4.629 | 4.651 | 86,124 | -0.06(-1.27%) |
Jan 18, 2005 | 4.645 | 4.732 | 4.591 | 4.710 | 168,209 | +0.04(+0.82%) |
Jan 14, 2005 | 4.634 | 4.683 | 4.602 | 4.672 | 94,571 | +0.08(+1.78%) |
Jan 13, 2005 | 4.683 | 4.716 | 4.591 | 4.591 | 169,127 | -0.15(-3.10%) |
Jan 12, 2005 | 4.776 | 4.792 | 4.645 | 4.738 | 102,100 | -0.03(-0.69%) |
Jan 11, 2005 | 4.656 | 4.836 | 4.634 | 4.770 | 158,844 | +0.10(+2.10%) |
Jan 10, 2005 | 4.629 | 4.700 | 4.629 | 4.672 | 142,317 | +0.04(+0.82%) |
Jan 07, 2005 | 4.683 | 4.732 | 4.634 | 4.634 | 140,297 | -0.05(-1.16%) |
Jan 06, 2005 | 4.689 | 4.738 | 4.645 | 4.689 | 131,115 | -0.01(-0.12%) |
Jan 05, 2005 | 4.787 | 4.814 | 4.689 | 4.694 | 162,884 | -0.09(-1.93%) |
Jan 04, 2005 | 4.847 | 4.868 | 4.765 | 4.787 | 118,811 | -0.02(-0.34%) |
Jan 03, 2005 | 4.945 | 4.972 | 4.781 | 4.803 | 213,383 | -0.11(-2.33%) |
Dec 31, 2004 | 4.988 | 5.037 | 4.912 | 4.917 | 134,604 | -0.03(-0.66%) |
Dec 30, 2004 | 5.064 | 5.097 | 4.928 | 4.950 | 117,893 | -0.14(-2.68%) |
Dec 29, 2004 | 5.015 | 5.146 | 4.966 | 5.086 | 155,722 | +0.04(+0.86%) |
Dec 28, 2004 | 4.977 | 5.054 | 4.955 | 5.043 | 59,314 | +0.03(+0.65%) |
Dec 27, 2004 | 5.064 | 5.092 | 4.928 | 5.010 | 124,688 | -0.03(-0.54%) |
Dec 23, 2004 | 4.994 | 5.146 | 4.966 | 5.037 | 165,455 | +0.05(+1.09%) |
Dec 22, 2004 | 4.939 | 5.005 | 4.901 | 4.983 | 151,682 | +0.02(+0.33%) |
Dec 21, 2004 | 4.972 | 4.983 | 4.923 | 4.966 | 100,448 | -0.01(-0.11%) |
Dec 20, 2004 | 4.923 | 5.015 | 4.917 | 4.972 | 133,869 | +0.07(+1.44%) |
Dec 17, 2004 | 4.906 | 5.032 | 4.683 | 4.901 | 633,356 | +0.00(+0.00%) |
Dec 16, 2004 | 4.966 | 5.032 | 4.847 | 4.901 | 123,953 | -0.04(-0.77%) |
Dec 15, 2004 | 4.906 | 5.010 | 4.819 | 4.939 | 193,551 | +0.05(+1.00%) |
Dec 14, 2004 | 4.825 | 4.928 | 4.825 | 4.890 | 99,897 | +0.01(+0.22%) |
Dec 13, 2004 | 4.890 | 4.928 | 4.792 | 4.879 | 122,300 | +0.04(+0.90%) |
Dec 10, 2004 | 4.787 | 4.857 | 4.705 | 4.836 | 98,061 | +0.07(+1.37%) |
Dec 09, 2004 | 4.770 | 4.819 | 4.656 | 4.770 | 89,246 | +0.03(+0.57%) |
Dec 08, 2004 | 4.672 | 4.814 | 4.672 | 4.743 | 150,764 | +0.08(+1.63%) |
Dec 07, 2004 | 4.950 | 4.950 | 4.667 | 4.667 | 197,774 | -0.25(-5.09%) |
Dec 06, 2004 | 4.934 | 5.005 | 4.847 | 4.917 | 103,753 | -0.02(-0.33%) |
Dec 03, 2004 | 5.005 | 5.048 | 4.928 | 4.934 | 75,657 | -0.07(-1.41%) |
Dec 02, 2004 | 4.928 | 5.026 | 4.928 | 5.005 | 76,392 | +0.07(+1.44%) |
Dec 01, 2004 | 4.972 | 5.037 | 4.901 | 4.934 | 169,494 | -0.01(-0.22%) |
Nov 30, 2004 | 4.950 | 5.010 | 4.901 | 4.945 | 110,364 | -0.01(-0.22%) |
Nov 29, 2004 | 5.005 | 5.064 | 4.874 | 4.955 | 112,751 | -0.12(-2.36%) |
Nov 26, 2004 | 5.037 | 5.141 | 5.037 | 5.075 | 52,335 | -0.02(-0.32%) |
Nov 24, 2004 | 5.146 | 5.184 | 5.005 | 5.092 | 105,406 | -0.08(-1.58%) |
Nov 23, 2004 | 5.228 | 5.228 | 5.124 | 5.173 | 82,635 | -0.08(-1.55%) |
Nov 22, 2004 | 5.075 | 5.255 | 5.037 | 5.255 | 114,404 | +0.16(+3.21%) |
Nov 19, 2004 | 5.119 | 5.168 | 5.092 | 5.092 | 116,608 | -0.03(-0.53%) |
Nov 18, 2004 | 5.201 | 5.201 | 5.037 | 5.119 | 91,266 | -0.10(-1.98%) |
Nov 17, 2004 | 5.026 | 5.244 | 5.026 | 5.222 | 103,386 | +0.15(+3.01%) |
Nov 16, 2004 | 5.173 | 5.201 | 5.064 | 5.070 | 73,086 | -0.15(-2.92%) |
Nov 15, 2004 | 5.228 | 5.282 | 5.152 | 5.222 | 121,382 | -0.01(-0.21%) |
Nov 12, 2004 | 5.119 | 5.233 | 5.043 | 5.233 | 85,941 | +0.11(+2.23%) |
Nov 11, 2004 | 5.015 | 5.119 | 4.972 | 5.119 | 103,570 | +0.10(+2.06%) |
Nov 10, 2004 | 5.037 | 5.059 | 4.896 | 5.015 | 112,935 | +0.00(+0.00%) |
Nov 09, 2004 | 4.988 | 5.059 | 4.972 | 5.015 | 82,452 | -0.03(-0.54%) |
Nov 08, 2004 | 5.054 | 5.092 | 4.983 | 5.043 | 74,739 | -0.01(-0.22%) |
Nov 05, 2004 | 4.955 | 5.070 | 4.955 | 5.054 | 109,630 | +0.04(+0.87%) |
Nov 04, 2004 | 4.890 | 5.026 | 4.819 | 5.010 | 143,602 | +0.15(+3.14%) |
Nov 03, 2004 | 4.792 | 4.896 | 4.738 | 4.857 | 155,171 | +0.17(+3.60%) |
Nov 02, 2004 | 4.765 | 4.814 | 4.689 | 4.689 | 109,446 | -0.08(-1.60%) |
Nov 01, 2004 | 4.808 | 4.847 | 4.672 | 4.765 | 82,268 | -0.04(-0.79%) |
Oct 29, 2004 | 4.683 | 4.803 | 4.683 | 4.803 | 102,468 | +0.07(+1.38%) |
Oct 28, 2004 | 4.787 | 4.814 | 4.656 | 4.738 | 115,873 | -0.10(-2.14%) |
Oct 27, 2004 | 4.683 | 4.841 | 4.634 | 4.841 | 162,516 | +0.10(+2.18%) |
Oct 26, 2004 | 4.656 | 4.765 | 4.629 | 4.738 | 138,277 | +0.03(+0.58%) |
Oct 25, 2004 | 4.629 | 4.727 | 4.607 | 4.710 | 137,542 | +0.11(+2.49%) |
Oct 22, 2004 | 4.901 | 4.917 | 4.591 | 4.596 | 116,975 | -0.30(-6.22%) |
Oct 21, 2004 | 4.672 | 4.901 | 4.656 | 4.901 | 155,722 | +0.28(+6.13%) |
Oct 20, 2004 | 4.618 | 4.661 | 4.553 | 4.618 | 125,238 | +0.01(+0.12%) |
Oct 19, 2004 | 4.776 | 4.825 | 4.612 | 4.612 | 99,530 | -0.18(-3.75%) |
Oct 18, 2004 | 4.738 | 4.857 | 4.716 | 4.792 | 78,044 | +0.08(+1.62%) |
Oct 15, 2004 | 4.607 | 4.830 | 4.602 | 4.716 | 95,122 | +0.10(+2.12%) |
Oct 14, 2004 | 4.694 | 4.738 | 4.618 | 4.618 | 125,606 | -0.13(-2.75%) |
Oct 13, 2004 | 4.830 | 4.885 | 4.721 | 4.749 | 118,260 | -0.08(-1.69%) |
Oct 12, 2004 | 4.825 | 4.857 | 4.798 | 4.830 | 69,781 | +0.01(+0.11%) |
Oct 11, 2004 | 4.836 | 4.966 | 4.776 | 4.825 | 95,122 | +0.08(+1.72%) |
Oct 08, 2004 | 4.857 | 4.966 | 4.743 | 4.743 | 148,376 | -0.11(-2.24%) |
Oct 07, 2004 | 4.923 | 4.955 | 4.852 | 4.852 | 83,553 | -0.10(-1.98%) |
Oct 06, 2004 | 4.988 | 5.032 | 4.934 | 4.950 | 99,162 | -0.01(-0.22%) |
Oct 05, 2004 | 4.955 | 5.032 | 4.912 | 4.961 | 89,797 | -0.08(-1.51%) |
Oct 04, 2004 | 5.075 | 5.201 | 5.037 | 5.037 | 166,005 | -0.09(-1.80%) |
Oct 01, 2004 | 4.901 | 5.141 | 4.825 | 5.130 | 114,220 | +0.22(+4.55%) |
Sep 30, 2004 | 5.021 | 5.064 | 4.885 | 4.906 | 110,180 | -0.10(-1.96%) |
Sep 29, 2004 | 4.857 | 5.005 | 4.819 | 5.005 | 104,488 | +0.12(+2.45%) |
Sep 28, 2004 | 4.792 | 4.890 | 4.721 | 4.885 | 71,984 | +0.12(+2.51%) |
Sep 27, 2004 | 4.847 | 4.847 | 4.721 | 4.765 | 125,055 | -0.14(-2.78%) |
Sep 24, 2004 | 4.901 | 4.917 | 4.792 | 4.901 | 109,813 | +0.03(+0.67%) |
Sep 23, 2004 | 4.961 | 4.977 | 4.857 | 4.868 | 92,735 | -0.04(-0.78%) |
Sep 22, 2004 | 5.037 | 5.037 | 4.890 | 4.906 | 113,669 | -0.17(-3.33%) |
Sep 21, 2004 | 5.146 | 5.168 | 4.950 | 5.075 | 241,847 | -0.08(-1.58%) |
Sep 20, 2004 | 5.337 | 5.391 | 5.157 | 5.157 | 82,635 | -0.21(-3.96%) |
Sep 17, 2004 | 5.565 | 5.565 | 5.315 | 5.369 | 131,666 | -0.16(-2.86%) |
Sep 16, 2004 | 5.244 | 5.527 | 5.201 | 5.527 | 162,149 | +0.29(+5.51%) |
Sep 15, 2004 | 5.353 | 5.353 | 5.233 | 5.239 | 76,392 | -0.07(-1.33%) |
Sep 14, 2004 | 5.386 | 5.397 | 5.293 | 5.309 | 80,799 | -0.08(-1.42%) |
Sep 13, 2004 | 5.391 | 5.391 | 5.282 | 5.386 | 89,797 | -0.01(-0.10%) |
Sep 10, 2004 | 5.337 | 5.391 | 5.239 | 5.391 | 101,182 | +0.21(+3.99%) |
Sep 09, 2004 | 5.146 | 5.255 | 5.086 | 5.184 | 111,466 | +0.15(+3.03%) |
Sep 08, 2004 | 5.255 | 5.337 | 5.026 | 5.032 | 118,811 | -0.22(-4.25%) |
Sep 07, 2004 | 5.015 | 5.255 | 5.015 | 5.255 | 109,446 | +0.23(+4.66%) |
Sep 03, 2004 | 5.119 | 5.119 | 4.928 | 5.021 | 47,745 | -0.09(-1.71%) |
Sep 02, 2004 | 4.917 | 5.119 | 4.917 | 5.108 | 159,578 | +0.15(+2.96%) |
Sep 01, 2004 | 4.945 | 5.086 | 4.912 | 4.961 | 156,640 | +0.05(+1.11%) |
Aug 31, 2004 | 4.945 | 4.983 | 4.847 | 4.906 | 106,875 | -0.03(-0.55%) |
Aug 30, 2004 | 4.945 | 5.010 | 4.934 | 4.934 | 110,548 | -0.10(-2.05%) |
Aug 27, 2004 | 4.945 | 5.119 | 4.945 | 5.037 | 99,530 | +0.08(+1.65%) |
Aug 26, 2004 | 4.955 | 4.955 | 4.923 | 4.955 | 92,368 | +0.02(+0.33%) |
Aug 25, 2004 | 4.874 | 4.999 | 4.803 | 4.939 | 86,308 | +0.09(+1.91%) |
Aug 24, 2004 | 4.847 | 4.901 | 4.803 | 4.847 | 64,823 | +0.05(+1.02%) |
Aug 23, 2004 | 4.770 | 4.901 | 4.759 | 4.798 | 102,284 | +0.05(+1.03%) |
Aug 20, 2004 | 4.661 | 4.814 | 4.661 | 4.749 | 94,939 | -0.01(-0.11%) |
Aug 19, 2004 | 4.852 | 4.874 | 4.738 | 4.754 | 72,168 | -0.09(-1.80%) |
Aug 18, 2004 | 4.618 | 4.868 | 4.612 | 4.841 | 121,382 | +0.20(+4.34%) |
Aug 17, 2004 | 4.710 | 4.732 | 4.547 | 4.640 | 208,609 | +0.01(+0.24%) |
Aug 16, 2004 | 4.634 | 4.727 | 4.585 | 4.629 | 143,051 | +0.03(+0.59%) |
Aug 13, 2004 | 4.623 | 4.651 | 4.574 | 4.602 | 55,274 | -0.01(-0.12%) |
Aug 12, 2004 | 4.683 | 4.710 | 4.547 | 4.607 | 111,282 | -0.02(-0.47%) |
Aug 11, 2004 | 4.656 | 4.683 | 4.558 | 4.629 | 193,183 | -0.03(-0.58%) |
Aug 10, 2004 | 4.710 | 4.754 | 4.580 | 4.656 | 156,089 | +0.04(+0.94%) |
Aug 09, 2004 | 4.574 | 4.710 | 4.520 | 4.612 | 225,687 | +0.09(+2.05%) |
Aug 06, 2004 | 4.640 | 4.672 | 4.514 | 4.520 | 225,503 | -0.12(-2.58%) |
Aug 05, 2004 | 4.765 | 4.765 | 4.542 | 4.640 | 314,015 | -0.10(-2.18%) |
Aug 04, 2004 | 4.803 | 4.836 | 4.661 | 4.743 | 446,783 | +0.01(+0.12%) |
Aug 03, 2004 | 5.108 | 5.124 | 4.634 | 4.738 | 504,628 | -0.40(-7.74%) |
Aug 02, 2004 | 5.500 | 5.516 | 4.874 | 5.135 | 432,827 | -0.53(-9.41%) |
Jul 30, 2004 | 5.854 | 5.854 | 5.239 | 5.669 | 329,624 | -0.24(-4.06%) |
Jul 29, 2004 | 5.908 | 5.908 | 5.827 | 5.908 | 119,179 | -0.03(-0.46%) |
Jul 28, 2004 | 5.849 | 6.017 | 5.827 | 5.936 | 106,324 | -0.08(-1.27%) |
Jul 27, 2004 | 5.827 | 6.017 | 5.827 | 6.012 | 68,679 | +0.16(+2.70%) |
Jul 26, 2004 | 5.941 | 6.072 | 5.805 | 5.854 | 125,422 | -0.06(-1.01%) |
Jul 23, 2004 | 5.990 | 6.099 | 5.914 | 5.914 | 67,393 | -0.03(-0.55%) |
Jul 22, 2004 | 5.892 | 6.072 | 5.892 | 5.947 | 105,957 | +0.05(+0.92%) |
Jul 21, 2004 | 6.224 | 6.224 | 5.887 | 5.892 | 134,787 | -0.30(-4.92%) |
Jul 20, 2004 | 5.985 | 6.219 | 5.887 | 6.197 | 90,899 | +0.23(+3.83%) |
Jul 19, 2004 | 6.154 | 6.262 | 5.903 | 5.968 | 183,818 | -0.08(-1.26%) |
Jul 16, 2004 | 6.181 | 6.306 | 6.001 | 6.045 | 120,648 | -0.08(-1.33%) |
Jul 15, 2004 | 6.170 | 6.257 | 6.126 | 6.126 | 56,008 | +0.01(+0.18%) |
Jul 14, 2004 | 6.224 | 6.306 | 6.110 | 6.115 | 88,328 | -0.07(-1.06%) |
Jul 13, 2004 | 6.262 | 6.284 | 6.143 | 6.181 | 70,332 | -0.03(-0.44%) |
Jul 12, 2004 | 6.322 | 6.339 | 6.115 | 6.208 | 85,941 | +0.00(+0.00%) |
Jul 09, 2004 | 6.083 | 6.317 | 6.083 | 6.208 | 77,677 | +0.21(+3.45%) |
Jul 08, 2004 | 6.181 | 6.360 | 6.001 | 6.001 | 158,660 | -0.20(-3.25%) |
Jul 07, 2004 | 6.317 | 6.388 | 6.159 | 6.203 | 130,931 | -0.06(-0.96%) |
Jul 06, 2004 | 6.480 | 6.480 | 6.257 | 6.262 | 142,684 | -0.19(-2.87%) |
Jul 02, 2004 | 6.507 | 6.529 | 6.382 | 6.448 | 82,452 | -0.02(-0.34%) |
Jul 01, 2004 | 6.546 | 6.644 | 6.464 | 6.469 | 100,080 | -0.13(-1.90%) |
Jun 30, 2004 | 6.693 | 6.693 | 6.578 | 6.595 | 128,177 | -0.08(-1.22%) |
Jun 29, 2004 | 6.638 | 6.698 | 6.584 | 6.676 | 145,255 | +0.08(+1.16%) |
Jun 28, 2004 | 6.644 | 6.644 | 6.535 | 6.600 | 87,042 | -0.04(-0.66%) |
Jun 25, 2004 | 6.486 | 6.644 | 6.404 | 6.644 | 179,043 | +0.20(+3.13%) |
Jun 24, 2004 | 6.524 | 6.600 | 6.431 | 6.442 | 46,643 | -0.08(-1.25%) |
Jun 23, 2004 | 6.453 | 6.524 | 6.333 | 6.524 | 80,799 | +0.13(+1.96%) |
Jun 22, 2004 | 6.371 | 6.475 | 6.317 | 6.399 | 67,026 | +0.03(+0.43%) |
Jun 21, 2004 | 6.480 | 6.497 | 6.371 | 6.371 | 90,531 | -0.11(-1.68%) |
Jun 18, 2004 | 6.393 | 6.480 | 6.290 | 6.480 | 262,414 | +0.09(+1.36%) |
Jun 17, 2004 | 6.371 | 6.431 | 6.268 | 6.393 | 127,258 | +0.02(+0.34%) |
Jun 16, 2004 | 6.633 | 6.633 | 6.366 | 6.371 | 102,100 | -0.23(-3.47%) |
Jun 15, 2004 | 6.491 | 6.600 | 6.448 | 6.600 | 97,877 | +0.25(+3.86%) |
Jun 14, 2004 | 6.535 | 6.535 | 6.322 | 6.355 | 126,708 | -0.15(-2.34%) |
Jun 10, 2004 | 6.491 | 6.540 | 6.426 | 6.507 | 127,258 | +0.10(+1.53%) |
Jun 09, 2004 | 6.507 | 6.578 | 6.399 | 6.409 | 49,397 | -0.14(-2.08%) |
Jun 08, 2004 | 6.535 | 6.600 | 6.399 | 6.546 | 87,777 | +0.01(+0.17%) |
Jun 07, 2004 | 6.426 | 6.616 | 6.399 | 6.535 | 125,055 | +0.16(+2.56%) |
Jun 04, 2004 | 6.469 | 6.507 | 6.366 | 6.371 | 80,432 | +0.05(+0.86%) |
Jun 03, 2004 | 6.535 | 6.535 | 6.317 | 6.317 | 78,962 | -0.16(-2.52%) |
Jun 02, 2004 | 6.426 | 6.480 | 6.333 | 6.480 | 102,835 | +0.09(+1.36%) |
Jun 01, 2004 | 6.507 | 6.507 | 6.339 | 6.393 | 137,358 | -0.06(-0.93%) |
May 28, 2004 | 6.480 | 6.518 | 6.426 | 6.453 | 73,086 | -0.05(-0.84%) |
May 27, 2004 | 6.606 | 6.633 | 6.453 | 6.507 | 81,350 | -0.26(-3.86%) |
May 26, 2004 | 6.840 | 6.861 | 6.698 | 6.769 | 184,920 | -0.07(-1.03%) |
May 25, 2004 | 6.589 | 6.840 | 6.529 | 6.840 | 125,422 | +0.25(+3.80%) |
May 24, 2004 | 6.399 | 6.589 | 6.399 | 6.589 | 102,284 | +0.25(+3.86%) |
May 21, 2004 | 6.360 | 6.453 | 6.295 | 6.344 | 152,600 | +0.04(+0.60%) |
May 20, 2004 | 6.301 | 6.426 | 6.208 | 6.306 | 102,468 | +0.01(+0.09%) |
May 19, 2004 | 6.154 | 6.317 | 6.154 | 6.301 | 108,895 | +0.15(+2.39%) |
May 18, 2004 | 6.115 | 6.197 | 6.099 | 6.154 | 56,743 | +0.07(+1.07%) |
May 17, 2004 | 6.208 | 6.213 | 6.077 | 6.088 | 93,470 | -0.15(-2.36%) |
May 14, 2004 | 6.208 | 6.311 | 6.072 | 6.235 | 93,102 | +0.03(+0.44%) |
May 13, 2004 | 6.192 | 6.290 | 6.077 | 6.208 | 87,593 | +0.02(+0.26%) |
May 12, 2004 | 6.154 | 6.208 | 5.996 | 6.192 | 128,360 | +0.01(+0.09%) |
May 11, 2004 | 6.159 | 6.284 | 6.072 | 6.186 | 89,062 | +0.08(+1.34%) |
May 10, 2004 | 6.121 | 6.290 | 6.017 | 6.105 | 187,123 | +0.03(+0.54%) |
May 07, 2004 | 6.360 | 6.360 | 5.990 | 6.072 | 109,630 | -0.30(-4.70%) |
May 06, 2004 | 6.328 | 6.480 | 6.099 | 6.371 | 199,060 | +0.00(+0.00%) |
May 05, 2004 | 6.126 | 6.393 | 6.099 | 6.371 | 223,299 | +0.36(+5.98%) |
May 04, 2004 | 5.957 | 6.154 | 5.881 | 6.012 | 158,293 | +0.07(+1.19%) |
May 03, 2004 | 5.859 | 5.947 | 5.691 | 5.941 | 219,260 | +0.00(+0.00%) |
Apr 30, 2004 | 5.979 | 6.105 | 5.936 | 5.941 | 127,442 | -0.04(-0.64%) |
Apr 29, 2004 | 5.990 | 6.208 | 5.936 | 5.979 | 154,804 | -0.03(-0.54%) |
Apr 28, 2004 | 6.246 | 6.322 | 5.996 | 6.012 | 148,009 | -0.28(-4.42%) |
Apr 27, 2004 | 6.290 | 6.442 | 6.262 | 6.290 | 132,584 | -0.05(-0.86%) |
Apr 26, 2004 | 6.273 | 6.497 | 6.262 | 6.344 | 156,640 | -0.11(-1.69%) |
Apr 23, 2004 | 6.567 | 6.578 | 6.371 | 6.453 | 153,335 | -0.13(-1.90%) |
Apr 22, 2004 | 6.448 | 6.660 | 6.317 | 6.578 | 187,123 | +0.04(+0.67%) |
Apr 21, 2004 | 6.480 | 6.622 | 6.175 | 6.535 | 332,195 | -0.03(-0.41%) |
Apr 20, 2004 | 7.215 | 7.297 | 6.290 | 6.562 | 355,149 | -0.75(-10.21%) |
Apr 19, 2004 | 7.297 | 7.368 | 7.188 | 7.308 | 86,675 | -0.10(-1.32%) |
Apr 16, 2004 | 7.379 | 7.482 | 7.303 | 7.406 | 77,861 | +0.05(+0.74%) |
Apr 15, 2004 | 7.232 | 7.433 | 7.232 | 7.352 | 74,739 | +0.07(+0.90%) |
Apr 14, 2004 | 7.352 | 7.411 | 7.215 | 7.286 | 127,442 | -0.04(-0.52%) |
Apr 13, 2004 | 7.488 | 7.537 | 7.254 | 7.324 | 91,633 | -0.16(-2.18%) |
Apr 12, 2004 | 7.384 | 7.537 | 7.379 | 7.488 | 88,512 | +0.16(+2.15%) |
Apr 08, 2004 | 7.591 | 7.591 | 7.324 | 7.330 | 106,324 | -0.27(-3.51%) |
Apr 07, 2004 | 7.526 | 7.597 | 7.352 | 7.597 | 80,982 | +0.10(+1.38%) |
Apr 06, 2004 | 7.422 | 7.558 | 7.384 | 7.493 | 80,432 | -0.01(-0.07%) |
Apr 05, 2004 | 7.384 | 7.569 | 7.352 | 7.499 | 92,184 | +0.09(+1.25%) |
Apr 02, 2004 | 7.346 | 7.460 | 7.297 | 7.406 | 87,777 | +0.06(+0.82%) |
Apr 01, 2004 | 7.303 | 7.357 | 7.134 | 7.346 | 116,791 | -0.01(-0.15%) |
Mar 31, 2004 | 7.226 | 7.357 | 6.943 | 7.357 | 198,692 | +0.13(+1.81%) |
Mar 30, 2004 | 7.177 | 7.286 | 7.090 | 7.226 | 77,677 | -0.03(-0.45%) |
Mar 29, 2004 | 6.943 | 7.259 | 6.916 | 7.259 | 121,382 | +0.27(+3.90%) |
Mar 26, 2004 | 7.025 | 7.161 | 6.959 | 6.987 | 91,082 | +0.01(+0.08%) |
Mar 25, 2004 | 7.025 | 7.172 | 6.970 | 6.981 | 87,410 | -0.02(-0.23%) |
Mar 24, 2004 | 6.998 | 7.074 | 6.921 | 6.998 | 109,079 | +0.01(+0.08%) |
Mar 23, 2004 | 7.030 | 7.068 | 6.959 | 6.992 | 125,606 | +0.02(+0.23%) |
Mar 22, 2004 | 7.106 | 7.106 | 6.943 | 6.976 | 121,566 | -0.15(-2.06%) |
Mar 19, 2004 | 7.264 | 7.379 | 7.052 | 7.123 | 126,340 | -0.14(-1.95%) |
Mar 18, 2004 | 7.406 | 7.406 | 7.237 | 7.264 | 58,763 | -0.14(-1.91%) |
Mar 17, 2004 | 7.297 | 7.477 | 7.243 | 7.406 | 97,326 | +0.19(+2.64%) |
Mar 16, 2004 | 7.205 | 7.439 | 7.134 | 7.215 | 146,540 | +0.05(+0.68%) |
Mar 15, 2004 | 7.215 | 7.439 | 7.134 | 7.166 | 159,211 | -0.29(-3.94%) |
Mar 12, 2004 | 7.052 | 7.460 | 7.052 | 7.460 | 153,702 | +0.31(+4.34%) |
Mar 11, 2004 | 7.352 | 7.509 | 7.134 | 7.150 | 160,864 | -0.20(-2.74%) |
Mar 10, 2004 | 7.401 | 7.580 | 7.330 | 7.352 | 134,604 | +0.01(+0.07%) |
Mar 09, 2004 | 7.406 | 7.482 | 7.232 | 7.346 | 107,242 | -0.02(-0.22%) |
Mar 08, 2004 | 7.243 | 7.488 | 7.243 | 7.362 | 106,875 | +0.15(+2.04%) |
Mar 05, 2004 | 7.161 | 7.313 | 7.096 | 7.215 | 74,004 | +0.03(+0.45%) |
Mar 04, 2004 | 7.177 | 7.188 | 6.992 | 7.183 | 69,781 | +0.02(+0.23%) |
Mar 03, 2004 | 7.172 | 7.183 | 6.889 | 7.166 | 184,920 | +0.05(+0.69%) |
Mar 02, 2004 | 7.324 | 7.324 | 7.085 | 7.117 | 107,059 | -0.21(-2.83%) |
Mar 01, 2004 | 7.172 | 7.330 | 7.161 | 7.324 | 90,164 | +0.18(+2.52%) |
Feb 27, 2004 | 7.352 | 7.352 | 7.079 | 7.145 | 162,149 | -0.25(-3.32%) |
Feb 26, 2004 | 7.520 | 7.520 | 7.172 | 7.390 | 211,914 | -0.22(-2.86%) |
Feb 25, 2004 | 7.248 | 7.607 | 7.199 | 7.607 | 189,694 | +0.41(+5.75%) |
Feb 24, 2004 | 7.205 | 7.379 | 7.194 | 7.194 | 139,195 | +0.03(+0.46%) |
Feb 23, 2004 | 7.297 | 7.303 | 7.079 | 7.161 | 101,182 | -0.06(-0.83%) |
Feb 20, 2004 | 7.221 | 7.264 | 7.101 | 7.221 | 68,679 | +0.05(+0.76%) |
Feb 19, 2004 | 7.155 | 7.297 | 7.117 | 7.166 | 127,442 | +0.02(+0.23%) |
Feb 18, 2004 | 7.270 | 7.319 | 7.134 | 7.150 | 769,980 | -0.16(-2.16%) |
Feb 17, 2004 | 7.025 | 7.341 | 6.998 | 7.308 | 81,350 | +0.32(+4.52%) |
Feb 13, 2004 | 7.243 | 7.243 | 6.992 | 6.992 | 119,362 | -0.21(-2.87%) |
Feb 12, 2004 | 7.243 | 7.346 | 7.188 | 7.199 | 134,604 | -0.06(-0.83%) |
Feb 11, 2004 | 7.079 | 7.341 | 6.959 | 7.259 | 163,435 | +0.18(+2.54%) |
Feb 10, 2004 | 6.780 | 7.079 | 6.742 | 7.079 | 139,378 | +0.25(+3.59%) |
Feb 09, 2004 | 6.970 | 6.970 | 6.812 | 6.834 | 103,019 | -0.14(-1.95%) |
Feb 06, 2004 | 6.616 | 6.970 | 6.600 | 6.970 | 156,824 | +0.35(+5.35%) |
Feb 05, 2004 | 6.589 | 6.633 | 6.513 | 6.616 | 66,292 | +0.05(+0.75%) |
Feb 04, 2004 | 6.627 | 6.655 | 6.535 | 6.567 | 100,999 | -0.09(-1.39%) |
Feb 03, 2004 | 6.480 | 6.671 | 6.480 | 6.660 | 72,168 | +0.05(+0.82%) |