Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.098 | 6.216 | 6.081 | 6.203 | 7,393,852 | +0.16(+2.67%) |
Jan 28, 2005 | 6.203 | 6.224 | 5.981 | 6.041 | 13,468,679 | -0.20(-3.21%) |
Jan 27, 2005 | 6.216 | 6.276 | 6.183 | 6.242 | 4,371,770 | -0.01(-0.14%) |
Jan 26, 2005 | 6.372 | 6.432 | 6.224 | 6.250 | 6,219,631 | -0.09(-1.47%) |
Jan 25, 2005 | 6.309 | 6.395 | 6.213 | 6.343 | 7,101,008 | +0.13(+2.16%) |
Jan 24, 2005 | 6.187 | 6.300 | 6.183 | 6.209 | 5,073,662 | +0.01(+0.17%) |
Jan 21, 2005 | 6.359 | 6.387 | 6.196 | 6.198 | 3,655,176 | -0.15(-2.42%) |
Jan 20, 2005 | 6.424 | 6.434 | 6.346 | 6.352 | 4,211,600 | -0.04(-0.58%) |
Jan 19, 2005 | 6.361 | 6.473 | 6.346 | 6.389 | 6,061,449 | -0.09(-1.40%) |
Jan 18, 2005 | 6.213 | 6.484 | 6.198 | 6.480 | 6,150,168 | +0.23(+3.71%) |
Jan 14, 2005 | 6.187 | 6.257 | 6.177 | 6.248 | 5,792,143 | +0.07(+1.12%) |
Jan 13, 2005 | 6.196 | 6.255 | 6.098 | 6.179 | 4,386,328 | -0.02(-0.28%) |
Jan 12, 2005 | 6.194 | 6.229 | 6.122 | 6.196 | 2,816,319 | -0.03(-0.52%) |
Jan 11, 2005 | 6.177 | 6.246 | 6.138 | 6.229 | 2,837,618 | +0.02(+0.31%) |
Jan 10, 2005 | 6.155 | 6.296 | 6.075 | 6.209 | 9,083,463 | +0.01(+0.17%) |
Jan 07, 2005 | 6.226 | 6.302 | 6.153 | 6.198 | 10,320,369 | +0.03(+0.46%) |
Jan 06, 2005 | 5.942 | 6.200 | 5.927 | 6.170 | 17,577,172 | +0.19(+3.19%) |
Jan 05, 2005 | 6.001 | 6.077 | 5.979 | 5.979 | 3,079,460 | -0.05(-0.86%) |
Jan 04, 2005 | 6.068 | 6.107 | 5.975 | 6.031 | 6,218,832 | +0.02(+0.40%) |
Jan 03, 2005 | 6.248 | 6.278 | 5.988 | 6.007 | 6,951,100 | -0.25(-3.98%) |
Dec 31, 2004 | 6.231 | 6.287 | 6.205 | 6.257 | 2,274,827 | +0.03(+0.45%) |
Dec 30, 2004 | 6.177 | 6.252 | 6.151 | 6.229 | 2,018,274 | +0.07(+1.20%) |
Dec 29, 2004 | 6.129 | 6.196 | 6.101 | 6.155 | 1,408,731 | +0.00(+0.00%) |
Dec 28, 2004 | 6.051 | 6.155 | 6.033 | 6.155 | 2,244,373 | +0.11(+1.87%) |
Dec 27, 2004 | 6.057 | 6.133 | 6.005 | 6.042 | 2,159,932 | -0.02(-0.25%) |
Dec 23, 2004 | 6.138 | 6.140 | 6.036 | 6.057 | 2,770,859 | -0.07(-1.13%) |
Dec 22, 2004 | 6.122 | 6.177 | 6.020 | 6.127 | 6,304,454 | +0.19(+3.14%) |
Dec 21, 2004 | 5.869 | 5.942 | 5.849 | 5.940 | 3,859,361 | +0.05(+0.88%) |
Dec 20, 2004 | 5.971 | 6.014 | 5.836 | 5.888 | 3,779,535 | -0.07(-1.09%) |
Dec 17, 2004 | 6.059 | 6.066 | 5.949 | 5.953 | 4,035,626 | -0.07(-1.12%) |
Dec 16, 2004 | 6.001 | 6.057 | 5.990 | 6.020 | 3,412,702 | -0.03(-0.43%) |
Dec 15, 2004 | 6.007 | 6.057 | 5.906 | 6.046 | 3,361,945 | +0.05(+0.90%) |
Dec 14, 2004 | 5.832 | 6.005 | 5.832 | 5.992 | 4,255,264 | +0.12(+2.10%) |
Dec 13, 2004 | 5.947 | 5.955 | 5.830 | 5.869 | 2,811,926 | -0.01(-0.15%) |
Dec 10, 2004 | 5.851 | 5.908 | 5.825 | 5.877 | 1,889,536 | -0.03(-0.51%) |
Dec 09, 2004 | 5.932 | 5.951 | 5.821 | 5.908 | 2,872,372 | -0.00(-0.04%) |
Dec 08, 2004 | 5.824 | 5.927 | 5.786 | 5.910 | 2,032,578 | +0.11(+1.91%) |
Dec 07, 2004 | 5.808 | 5.851 | 5.754 | 5.799 | 3,349,025 | -0.02(-0.41%) |
Dec 06, 2004 | 5.958 | 5.960 | 5.778 | 5.823 | 4,555,652 | -0.04(-0.67%) |
Dec 03, 2004 | 5.908 | 5.932 | 5.808 | 5.862 | 3,084,167 | -0.08(-1.42%) |
Dec 02, 2004 | 5.906 | 6.038 | 5.819 | 5.947 | 3,595,426 | -0.04(-0.65%) |
Dec 01, 2004 | 5.810 | 6.042 | 5.810 | 5.986 | 6,642,679 | +0.16(+2.68%) |
Nov 30, 2004 | 5.973 | 5.973 | 5.708 | 5.830 | 5,442,050 | -0.14(-2.36%) |
Nov 29, 2004 | 6.122 | 6.125 | 5.895 | 5.971 | 3,899,044 | -0.09(-1.50%) |
Nov 26, 2004 | 6.046 | 6.070 | 6.014 | 6.062 | 980,990 | +0.03(+0.50%) |
Nov 24, 2004 | 6.090 | 6.142 | 5.977 | 6.031 | 2,715,026 | -0.02(-0.39%) |
Nov 23, 2004 | 6.023 | 6.138 | 5.981 | 6.055 | 4,873,113 | +0.07(+1.20%) |
Nov 22, 2004 | 5.869 | 6.007 | 5.869 | 5.984 | 2,802,236 | +0.08(+1.36%) |
Nov 19, 2004 | 6.014 | 6.014 | 5.864 | 5.903 | 3,918,424 | -0.14(-2.37%) |
Nov 18, 2004 | 6.083 | 6.131 | 6.014 | 6.046 | 3,779,073 | -0.03(-0.53%) |
Nov 17, 2004 | 6.190 | 6.194 | 6.027 | 6.079 | 6,383,358 | +0.14(+2.33%) |
Nov 16, 2004 | 6.096 | 6.120 | 5.875 | 5.940 | 6,031,752 | -0.19(-3.14%) |
Nov 15, 2004 | 6.177 | 6.209 | 6.048 | 6.133 | 6,692,975 | +0.07(+1.11%) |
Nov 12, 2004 | 5.940 | 6.068 | 5.919 | 6.066 | 5,490,500 | +0.07(+1.16%) |
Nov 11, 2004 | 6.031 | 6.040 | 5.934 | 5.997 | 2,490,312 | +0.00(+0.04%) |
Nov 10, 2004 | 5.884 | 6.066 | 5.845 | 5.994 | 5,329,924 | +0.14(+2.44%) |
Nov 09, 2004 | 5.832 | 5.888 | 5.786 | 5.851 | 4,994,468 | -0.04(-0.70%) |
Nov 08, 2004 | 5.903 | 5.947 | 5.862 | 5.893 | 5,879,020 | -0.01(-0.22%) |
Nov 05, 2004 | 6.064 | 6.112 | 5.851 | 5.906 | 7,905,600 | -0.15(-2.50%) |
Nov 04, 2004 | 5.851 | 6.096 | 5.773 | 6.057 | 14,547,357 | +0.29(+5.04%) |
Nov 03, 2004 | 5.838 | 5.851 | 5.654 | 5.767 | 10,646,929 | -0.03(-0.45%) |
Nov 02, 2004 | 5.726 | 5.821 | 5.704 | 5.793 | 7,804,087 | +0.09(+1.52%) |
Nov 01, 2004 | 5.667 | 5.745 | 5.598 | 5.706 | 8,001,115 | +0.01(+0.23%) |
Oct 29, 2004 | 5.520 | 5.704 | 5.440 | 5.693 | 11,396,745 | +0.19(+3.51%) |
Oct 28, 2004 | 5.429 | 5.563 | 5.420 | 5.500 | 9,087,311 | +0.12(+2.24%) |
Oct 27, 2004 | 5.169 | 5.420 | 5.091 | 5.380 | 11,360,754 | +0.22(+4.22%) |
Oct 26, 2004 | 5.019 | 5.193 | 4.991 | 5.162 | 7,844,231 | +0.17(+3.48%) |
Oct 25, 2004 | 5.039 | 5.047 | 4.967 | 4.989 | 5,582,324 | -0.03(-0.65%) |
Oct 22, 2004 | 5.011 | 5.076 | 5.000 | 5.021 | 7,709,033 | +0.00(+0.04%) |
Oct 21, 2004 | 5.008 | 5.067 | 4.954 | 5.019 | 9,679,320 | +0.01(+0.17%) |
Oct 20, 2004 | 5.039 | 5.065 | 4.969 | 5.011 | 7,728,874 | -0.03(-0.64%) |
Oct 19, 2004 | 5.043 | 5.115 | 5.000 | 5.043 | 5,323,003 | -0.04(-0.73%) |
Oct 18, 2004 | 5.004 | 5.106 | 4.985 | 5.080 | 2,832,228 | +0.08(+1.65%) |
Oct 15, 2004 | 5.011 | 5.052 | 4.941 | 4.998 | 8,786,923 | -0.03(-0.60%) |
Oct 14, 2004 | 5.117 | 5.136 | 5.013 | 5.028 | 5,177,654 | -0.06(-1.23%) |
Oct 13, 2004 | 5.050 | 5.130 | 4.995 | 5.091 | 5,345,151 | +0.08(+1.64%) |
Oct 12, 2004 | 4.991 | 5.073 | 4.952 | 5.008 | 6,291,073 | -0.02(-0.47%) |
Oct 11, 2004 | 5.054 | 5.121 | 5.000 | 5.032 | 5,652,922 | -0.04(-0.85%) |
Oct 08, 2004 | 5.242 | 5.253 | 5.063 | 5.076 | 7,018,741 | -0.01(-0.13%) |
Oct 07, 2004 | 4.954 | 5.390 | 4.896 | 5.082 | 11,353,832 | -0.15(-2.78%) |
Oct 06, 2004 | 5.169 | 5.260 | 5.147 | 5.227 | 4,794,671 | +0.05(+0.96%) |
Oct 05, 2004 | 5.190 | 5.212 | 5.134 | 5.177 | 3,256,740 | -0.01(-0.13%) |
Oct 04, 2004 | 5.076 | 5.275 | 5.065 | 5.184 | 5,430,976 | +0.09(+1.79%) |
Oct 01, 2004 | 5.054 | 5.182 | 5.024 | 5.093 | 3,850,133 | +0.01(+0.26%) |
Sep 30, 2004 | 5.082 | 5.119 | 4.980 | 5.080 | 4,462,444 | +0.00(+0.04%) |
Sep 29, 2004 | 4.865 | 5.095 | 4.865 | 5.078 | 4,673,316 | +0.16(+3.22%) |
Sep 28, 2004 | 4.954 | 4.959 | 4.837 | 4.920 | 3,589,427 | -0.02(-0.35%) |
Sep 27, 2004 | 5.093 | 5.095 | 4.909 | 4.937 | 3,685,865 | -0.12(-2.32%) |
Sep 24, 2004 | 5.063 | 5.063 | 5.017 | 5.054 | 4,295,870 | +0.02(+0.34%) |
Sep 23, 2004 | 5.039 | 5.097 | 5.013 | 5.037 | 2,882,985 | -0.01(-0.13%) |
Sep 22, 2004 | 5.021 | 5.056 | 4.969 | 5.043 | 4,554,729 | -0.04(-0.73%) |
Sep 21, 2004 | 5.026 | 5.115 | 4.989 | 5.080 | 4,705,616 | +0.07(+1.38%) |
Sep 20, 2004 | 5.017 | 5.060 | 4.928 | 5.011 | 4,964,937 | -0.02(-0.30%) |
Sep 17, 2004 | 5.143 | 5.160 | 5.000 | 5.026 | 6,091,737 | -0.08(-1.49%) |
Sep 16, 2004 | 5.117 | 5.149 | 5.080 | 5.102 | 4,219,735 | +0.01(+0.17%) |
Sep 15, 2004 | 5.121 | 5.154 | 5.037 | 5.093 | 3,552,052 | -0.06(-1.14%) |
Sep 14, 2004 | 5.173 | 5.175 | 5.063 | 5.151 | 6,065,897 | -0.04(-0.71%) |
Sep 13, 2004 | 5.134 | 5.258 | 5.078 | 5.188 | 5,643,693 | +0.06(+1.18%) |
Sep 10, 2004 | 5.006 | 5.160 | 4.963 | 5.128 | 4,309,251 | +0.12(+2.42%) |
Sep 09, 2004 | 5.171 | 5.173 | 4.985 | 5.006 | 6,477,489 | -0.14(-2.70%) |
Sep 08, 2004 | 5.115 | 5.245 | 5.104 | 5.145 | 7,954,973 | -0.00(-0.08%) |
Sep 07, 2004 | 5.080 | 5.162 | 5.067 | 5.149 | 4,395,999 | +0.07(+1.37%) |
Sep 03, 2004 | 5.060 | 5.123 | 5.026 | 5.080 | 5,111,208 | -0.02(-0.38%) |
Sep 02, 2004 | 4.787 | 5.134 | 4.768 | 5.099 | 15,455,904 | +0.46(+9.85%) |
Sep 01, 2004 | 4.592 | 4.642 | 4.542 | 4.642 | 8,796,152 | +0.06(+1.28%) |
Aug 31, 2004 | 4.636 | 4.724 | 4.540 | 4.584 | 4,963,552 | -0.04(-0.94%) |
Aug 30, 2004 | 4.605 | 4.683 | 4.590 | 4.627 | 6,341,368 | +0.02(+0.47%) |
Aug 27, 2004 | 4.701 | 4.731 | 4.594 | 4.605 | 9,309,718 | -0.11(-2.43%) |
Aug 26, 2004 | 4.761 | 4.800 | 4.703 | 4.720 | 5,415,749 | -0.06(-1.18%) |
Aug 25, 2004 | 4.774 | 4.816 | 4.746 | 4.777 | 4,501,666 | -0.01(-0.18%) |
Aug 24, 2004 | 4.772 | 4.796 | 4.724 | 4.785 | 6,555,008 | +0.07(+1.52%) |
Aug 23, 2004 | 4.835 | 4.872 | 4.696 | 4.714 | 12,100,880 | -0.14(-2.95%) |
Aug 20, 2004 | 4.928 | 4.956 | 4.829 | 4.857 | 7,691,499 | -0.10(-2.01%) |
Aug 19, 2004 | 4.740 | 5.028 | 4.681 | 4.956 | 14,172,218 | +0.13(+2.69%) |
Aug 18, 2004 | 5.028 | 5.340 | 4.737 | 4.826 | 35,610,040 | -0.40(-7.67%) |
Aug 17, 2004 | 5.164 | 5.359 | 5.162 | 5.227 | 7,608,904 | +0.07(+1.26%) |
Aug 16, 2004 | 5.108 | 5.221 | 5.060 | 5.162 | 5,268,554 | +0.12(+2.36%) |
Aug 13, 2004 | 5.004 | 5.082 | 4.987 | 5.043 | 4,431,067 | +0.05(+0.95%) |
Aug 12, 2004 | 5.050 | 5.125 | 4.982 | 4.995 | 4,237,730 | -0.10(-1.91%) |
Aug 11, 2004 | 4.954 | 5.115 | 4.909 | 5.093 | 6,826,326 | +0.07(+1.47%) |
Aug 10, 2004 | 4.883 | 5.021 | 4.876 | 5.019 | 5,775,661 | +0.13(+2.61%) |
Aug 09, 2004 | 4.807 | 4.976 | 4.768 | 4.891 | 4,431,067 | +0.04(+0.76%) |
Aug 06, 2004 | 4.941 | 4.959 | 4.772 | 4.855 | 6,482,565 | -0.11(-2.18%) |
Aug 05, 2004 | 4.822 | 5.188 | 4.822 | 4.963 | 13,834,916 | +0.09(+1.87%) |
Aug 04, 2004 | 4.785 | 4.989 | 4.763 | 4.872 | 8,477,768 | +0.04(+0.76%) |
Aug 03, 2004 | 4.939 | 4.939 | 4.811 | 4.835 | 7,548,457 | -0.10(-2.06%) |
Aug 02, 2004 | 4.993 | 5.021 | 4.917 | 4.937 | 8,357,336 | -0.08(-1.60%) |
Jul 30, 2004 | 5.034 | 5.076 | 4.985 | 5.017 | 6,131,881 | -0.03(-0.52%) |
Jul 29, 2004 | 4.982 | 5.091 | 4.952 | 5.043 | 7,471,861 | +0.10(+2.11%) |
Jul 28, 2004 | 5.095 | 5.102 | 4.917 | 4.939 | 11,102,355 | -0.12(-2.40%) |
Jul 27, 2004 | 4.943 | 5.104 | 4.924 | 5.060 | 8,427,473 | +0.14(+2.82%) |
Jul 26, 2004 | 4.900 | 4.978 | 4.881 | 4.922 | 4,116,375 | +0.03(+0.62%) |
Jul 23, 2004 | 4.928 | 4.963 | 4.881 | 4.891 | 5,056,299 | -0.04(-0.88%) |
Jul 22, 2004 | 4.913 | 4.965 | 4.837 | 4.935 | 5,675,070 | +0.03(+0.71%) |
Jul 21, 2004 | 5.006 | 5.045 | 4.898 | 4.900 | 5,512,187 | -0.14(-2.71%) |
Jul 20, 2004 | 4.982 | 5.093 | 4.928 | 5.037 | 8,965,033 | +0.10(+2.02%) |
Jul 19, 2004 | 5.028 | 5.028 | 4.898 | 4.937 | 4,299,561 | -0.00(-0.04%) |
Jul 16, 2004 | 5.136 | 5.145 | 4.859 | 4.939 | 17,135,030 | -0.23(-4.36%) |
Jul 15, 2004 | 5.162 | 5.262 | 5.102 | 5.164 | 5,721,674 | -0.04(-0.75%) |
Jul 14, 2004 | 5.394 | 5.422 | 5.106 | 5.203 | 12,710,423 | -0.21(-3.88%) |
Jul 13, 2004 | 5.333 | 5.446 | 5.284 | 5.414 | 7,177,471 | +0.13(+2.55%) |
Jul 12, 2004 | 5.312 | 5.320 | 5.199 | 5.279 | 4,401,998 | -0.01(-0.16%) |
Jul 09, 2004 | 5.255 | 5.305 | 5.156 | 5.288 | 6,933,839 | +0.00(+0.00%) |
Jul 08, 2004 | 5.226 | 5.299 | 5.086 | 5.288 | 17,841,934 | -0.27(-4.80%) |
Jul 07, 2004 | 5.600 | 5.639 | 5.526 | 5.555 | 8,276,125 | -0.03(-0.47%) |
Jul 06, 2004 | 5.669 | 5.730 | 5.581 | 5.581 | 6,598,844 | -0.05(-0.89%) |
Jul 02, 2004 | 5.808 | 5.825 | 5.591 | 5.630 | 8,334,726 | -0.16(-2.84%) |
Jul 01, 2004 | 5.871 | 5.871 | 5.702 | 5.795 | 7,541,997 | -0.00(-0.07%) |
Jun 30, 2004 | 5.858 | 5.871 | 5.797 | 5.799 | 11,187,719 | -0.08(-1.40%) |
Jun 29, 2004 | 6.007 | 6.012 | 5.773 | 5.882 | 7,798,088 | -0.14(-2.34%) |
Jun 28, 2004 | 6.107 | 6.109 | 6.003 | 6.023 | 5,339,153 | -0.04(-0.68%) |
Jun 25, 2004 | 6.036 | 6.116 | 6.005 | 6.064 | 4,998,621 | +0.05(+0.79%) |
Jun 24, 2004 | 5.949 | 6.036 | 5.925 | 6.016 | 4,482,286 | +0.08(+1.39%) |
Jun 23, 2004 | 5.847 | 5.936 | 5.841 | 5.934 | 2,971,579 | +0.06(+1.07%) |
Jun 22, 2004 | 5.921 | 5.960 | 5.808 | 5.871 | 5,386,218 | -0.02(-0.37%) |
Jun 21, 2004 | 5.812 | 5.938 | 5.782 | 5.893 | 4,751,758 | +0.06(+1.00%) |
Jun 18, 2004 | 5.806 | 6.001 | 5.754 | 5.834 | 7,029,815 | -0.03(-0.52%) |
Jun 17, 2004 | 5.754 | 5.901 | 5.745 | 5.864 | 7,387,420 | +0.09(+1.54%) |
Jun 16, 2004 | 5.708 | 5.802 | 5.691 | 5.776 | 3,668,331 | +0.01(+0.11%) |
Jun 15, 2004 | 5.713 | 5.786 | 5.713 | 5.769 | 7,621,362 | +0.11(+1.95%) |
Jun 14, 2004 | 5.667 | 5.693 | 5.594 | 5.659 | 7,120,254 | -0.03(-0.46%) |
Jun 10, 2004 | 5.581 | 5.715 | 5.581 | 5.685 | 8,499,455 | +0.15(+2.78%) |
Jun 09, 2004 | 5.529 | 5.578 | 5.483 | 5.531 | 4,710,230 | +0.00(+0.00%) |
Jun 08, 2004 | 5.509 | 5.565 | 5.470 | 5.531 | 6,158,183 | +0.01(+0.12%) |
Jun 07, 2004 | 5.418 | 5.561 | 5.418 | 5.524 | 9,754,532 | +0.12(+2.25%) |
Jun 04, 2004 | 5.509 | 5.572 | 5.403 | 5.403 | 7,271,141 | -0.01(-0.16%) |
Jun 03, 2004 | 5.481 | 5.509 | 5.377 | 5.411 | 7,972,046 | -0.08(-1.50%) |
Jun 02, 2004 | 5.591 | 5.602 | 5.455 | 5.494 | 5,672,302 | -0.05(-0.86%) |
Jun 01, 2004 | 5.635 | 5.689 | 5.444 | 5.542 | 11,203,869 | -0.13(-2.37%) |
May 28, 2004 | 5.639 | 5.676 | 5.531 | 5.676 | 13,339,346 | +0.10(+1.83%) |
May 27, 2004 | 5.578 | 5.609 | 5.464 | 5.574 | 6,785,721 | +0.05(+0.86%) |
May 26, 2004 | 5.507 | 5.561 | 5.472 | 5.526 | 5,059,067 | -0.01(-0.20%) |
May 25, 2004 | 5.479 | 5.537 | 5.407 | 5.537 | 6,289,689 | +0.08(+1.43%) |
May 24, 2004 | 5.433 | 5.494 | 5.344 | 5.459 | 7,958,664 | +0.07(+1.33%) |
May 21, 2004 | 5.305 | 5.431 | 5.288 | 5.388 | 6,961,063 | +0.07(+1.30%) |
May 20, 2004 | 5.310 | 5.370 | 5.177 | 5.318 | 20,252,420 | +0.01(+0.16%) |
May 19, 2004 | 5.143 | 5.526 | 5.041 | 5.310 | 49,327,292 | -0.25(-4.48%) |
May 18, 2004 | 5.659 | 5.734 | 5.544 | 5.559 | 10,626,626 | -0.09(-1.57%) |
May 17, 2004 | 5.689 | 5.750 | 5.602 | 5.648 | 9,392,775 | -0.12(-2.03%) |
May 14, 2004 | 5.873 | 5.916 | 5.743 | 5.765 | 15,072,921 | -0.10(-1.74%) |
May 13, 2004 | 5.834 | 5.921 | 5.776 | 5.867 | 5,901,630 | -0.02(-0.29%) |
May 12, 2004 | 5.893 | 5.927 | 5.743 | 5.884 | 10,561,104 | -0.02(-0.37%) |
May 11, 2004 | 6.003 | 6.018 | 5.873 | 5.906 | 12,542,925 | -0.03(-0.58%) |
May 10, 2004 | 5.997 | 6.064 | 5.890 | 5.940 | 14,562,123 | -0.09(-1.51%) |
May 07, 2004 | 6.072 | 6.153 | 6.031 | 6.031 | 13,476,850 | -0.11(-1.76%) |
May 06, 2004 | 6.174 | 6.372 | 6.014 | 6.140 | 32,103,670 | -0.58(-8.58%) |
May 05, 2004 | 6.664 | 6.779 | 6.603 | 6.716 | 2,852,070 | +0.03(+0.45%) |
May 04, 2004 | 6.629 | 6.788 | 6.614 | 6.686 | 3,167,685 | +0.02(+0.33%) |
May 03, 2004 | 6.634 | 6.686 | 6.528 | 6.664 | 6,006,835 | +0.07(+0.99%) |
Apr 30, 2004 | 6.621 | 6.723 | 6.584 | 6.599 | 3,973,795 | +0.00(+0.00%) |
Apr 29, 2004 | 6.720 | 6.790 | 6.478 | 6.599 | 10,141,668 | -0.13(-1.87%) |
Apr 28, 2004 | 6.827 | 6.835 | 6.664 | 6.725 | 3,959,029 | -0.10(-1.52%) |
Apr 27, 2004 | 6.798 | 6.903 | 6.749 | 6.829 | 3,900,428 | +0.08(+1.22%) |
Apr 26, 2004 | 6.820 | 6.833 | 6.712 | 6.746 | 3,645,721 | -0.07(-1.05%) |
Apr 23, 2004 | 6.733 | 6.820 | 6.664 | 6.818 | 3,099,394 | +0.05(+0.70%) |
Apr 22, 2004 | 6.601 | 6.792 | 6.601 | 6.770 | 3,962,721 | +0.11(+1.65%) |
Apr 21, 2004 | 6.658 | 6.681 | 6.597 | 6.660 | 4,587,029 | +0.04(+0.60%) |
Apr 20, 2004 | 6.751 | 6.788 | 6.612 | 6.621 | 5,161,042 | -0.11(-1.71%) |
Apr 19, 2004 | 6.718 | 6.744 | 6.640 | 6.736 | 4,020,399 | +0.02(+0.29%) |
Apr 16, 2004 | 6.686 | 6.801 | 6.636 | 6.716 | 4,664,549 | +0.05(+0.75%) |
Apr 15, 2004 | 6.625 | 6.710 | 6.603 | 6.666 | 2,988,652 | +0.02(+0.23%) |
Apr 14, 2004 | 6.560 | 6.651 | 6.534 | 6.651 | 5,580,017 | +0.10(+1.59%) |
Apr 13, 2004 | 6.718 | 6.733 | 6.541 | 6.547 | 5,156,428 | -0.15(-2.26%) |
Apr 12, 2004 | 6.647 | 6.740 | 6.614 | 6.699 | 4,152,366 | +0.09(+1.38%) |
Apr 08, 2004 | 6.822 | 6.827 | 6.590 | 6.608 | 7,236,534 | -0.20(-2.90%) |
Apr 07, 2004 | 6.825 | 6.870 | 6.723 | 6.805 | 5,008,311 | +0.02(+0.22%) |
Apr 06, 2004 | 6.710 | 6.833 | 6.684 | 6.790 | 3,422,853 | +0.04(+0.61%) |
Apr 05, 2004 | 6.675 | 6.796 | 6.640 | 6.749 | 4,219,273 | +0.10(+1.43%) |
Apr 02, 2004 | 6.694 | 6.723 | 6.564 | 6.653 | 5,287,473 | +0.06(+0.85%) |
Apr 01, 2004 | 6.556 | 6.621 | 6.484 | 6.597 | 8,210,141 | -0.04(-0.62%) |
Mar 31, 2004 | 6.554 | 6.677 | 6.549 | 6.638 | 11,069,133 | +0.04(+0.62%) |
Mar 30, 2004 | 6.480 | 6.597 | 6.450 | 6.597 | 4,708,384 | +0.11(+1.64%) |
Mar 29, 2004 | 6.400 | 6.502 | 6.376 | 6.491 | 3,714,474 | +0.08(+1.18%) |
Mar 26, 2004 | 6.458 | 6.499 | 6.413 | 6.415 | 3,923,038 | -0.08(-1.17%) |
Mar 25, 2004 | 6.337 | 6.499 | 6.313 | 6.491 | 4,901,260 | +0.18(+2.92%) |
Mar 24, 2004 | 6.235 | 6.313 | 6.166 | 6.307 | 4,718,535 | +0.13(+2.11%) |
Mar 23, 2004 | 6.285 | 6.309 | 6.177 | 6.177 | 4,239,576 | -0.04(-0.59%) |
Mar 22, 2004 | 6.166 | 6.246 | 6.161 | 6.213 | 5,828,263 | -0.08(-1.27%) |
Mar 19, 2004 | 6.317 | 6.359 | 6.274 | 6.294 | 5,876,252 | +0.00(+0.03%) |
Mar 18, 2004 | 6.385 | 6.391 | 6.216 | 6.291 | 4,987,085 | -0.08(-1.33%) |
Mar 17, 2004 | 6.447 | 6.469 | 6.317 | 6.376 | 4,692,696 | +0.11(+1.80%) |
Mar 16, 2004 | 6.244 | 6.478 | 6.144 | 6.263 | 11,819,872 | +0.12(+1.94%) |
Mar 15, 2004 | 6.207 | 6.281 | 6.105 | 6.144 | 5,794,118 | -0.14(-2.17%) |
Mar 12, 2004 | 6.103 | 6.291 | 6.081 | 6.281 | 4,912,796 | +0.18(+2.91%) |
Mar 11, 2004 | 6.161 | 6.300 | 6.079 | 6.103 | 9,079,928 | -0.07(-1.19%) |
Mar 10, 2004 | 6.337 | 6.359 | 6.177 | 6.177 | 7,321,436 | -0.12(-1.86%) |
Mar 09, 2004 | 6.350 | 6.480 | 6.263 | 6.294 | 5,921,471 | -0.07(-1.16%) |
Mar 08, 2004 | 6.380 | 6.523 | 6.350 | 6.367 | 5,677,377 | -0.10(-1.51%) |
Mar 05, 2004 | 6.328 | 6.517 | 6.304 | 6.465 | 8,265,512 | +0.02(+0.30%) |
Mar 04, 2004 | 6.336 | 6.634 | 6.263 | 6.445 | 37,906,092 | -0.43(-6.24%) |
Mar 03, 2004 | 6.905 | 6.996 | 6.805 | 6.874 | 4,905,413 | -0.10(-1.49%) |
Mar 02, 2004 | 7.074 | 7.121 | 6.946 | 6.978 | 4,992,161 | -0.14(-1.98%) |
Mar 01, 2004 | 7.009 | 7.121 | 6.939 | 7.119 | 7,567,376 | +0.17(+2.50%) |
Feb 27, 2004 | 6.939 | 7.043 | 6.840 | 6.946 | 7,715,032 | -0.03(-0.37%) |
Feb 26, 2004 | 6.950 | 6.998 | 6.907 | 6.972 | 4,907,258 | +0.02(+0.31%) |
Feb 25, 2004 | 6.796 | 7.004 | 6.777 | 6.950 | 5,800,116 | +0.12(+1.71%) |
Feb 24, 2004 | 6.718 | 6.916 | 6.681 | 6.833 | 6,746,961 | +0.16(+2.37%) |
Feb 23, 2004 | 6.616 | 6.766 | 6.616 | 6.675 | 6,637,142 | +0.03(+0.42%) |
Feb 20, 2004 | 6.584 | 6.718 | 6.452 | 6.647 | 6,293,842 | +0.06(+0.89%) |
Feb 19, 2004 | 6.805 | 6.870 | 6.588 | 6.588 | 3,836,290 | -0.17(-2.56%) |
Feb 18, 2004 | 6.658 | 6.798 | 6.658 | 6.762 | 5,160,120 | +0.03(+0.45%) |
Feb 17, 2004 | 6.575 | 6.755 | 6.548 | 6.731 | 3,142,306 | +0.21(+3.19%) |
Feb 13, 2004 | 6.660 | 6.718 | 6.456 | 6.523 | 5,923,317 | -0.16(-2.34%) |
Feb 12, 2004 | 6.634 | 6.718 | 6.610 | 6.679 | 4,390,001 | -0.01(-0.10%) |
Feb 11, 2004 | 6.625 | 6.699 | 6.491 | 6.686 | 5,802,424 | +0.06(+0.92%) |
Feb 10, 2004 | 6.582 | 6.651 | 6.502 | 6.625 | 3,922,577 | +0.03(+0.46%) |
Feb 09, 2004 | 6.564 | 6.638 | 6.447 | 6.595 | 5,898,862 | +0.05(+0.73%) |
Feb 06, 2004 | 6.354 | 6.588 | 6.296 | 6.547 | 8,132,622 | +0.25(+3.99%) |
Feb 05, 2004 | 6.207 | 6.391 | 6.207 | 6.296 | 6,474,259 | +0.20(+3.34%) |
Feb 04, 2004 | 6.068 | 6.168 | 6.023 | 6.092 | 5,478,964 | -0.03(-0.53%) |
Feb 03, 2004 | 6.109 | 6.224 | 6.068 | 6.125 | 3,415,009 | -0.01(-0.21%) |