Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.060 | 6.150 | 5.810 | 5.820 | 1,720,101 | -0.27(-4.43%) |
Feb 25, 2005 | 5.960 | 6.180 | 5.950 | 6.090 | 988,382 | +0.09(+1.50%) |
Feb 24, 2005 | 5.900 | 6.030 | 5.810 | 6.000 | 1,008,371 | +0.10(+1.69%) |
Feb 23, 2005 | 5.970 | 6.000 | 5.820 | 5.900 | 1,447,180 | -0.01(-0.17%) |
Feb 22, 2005 | 6.040 | 6.210 | 5.860 | 5.910 | 1,967,600 | -0.22(-3.59%) |
Feb 18, 2005 | 6.230 | 6.370 | 6.120 | 6.130 | 1,044,405 | -0.12(-1.92%) |
Feb 17, 2005 | 6.420 | 6.500 | 6.230 | 6.250 | 748,036 | -0.19(-2.95%) |
Feb 16, 2005 | 6.450 | 6.610 | 6.400 | 6.440 | 1,340,348 | +0.01(+0.16%) |
Feb 15, 2005 | 6.260 | 6.680 | 6.260 | 6.430 | 2,357,998 | +0.18(+2.88%) |
Feb 14, 2005 | 6.250 | 6.320 | 6.220 | 6.250 | 1,115,759 | +0.00(+0.00%) |
Feb 11, 2005 | 6.090 | 6.320 | 6.010 | 6.250 | 1,425,846 | +0.14(+2.29%) |
Feb 10, 2005 | 6.280 | 6.300 | 6.050 | 6.110 | 1,206,912 | -0.10(-1.61%) |
Feb 09, 2005 | 6.500 | 6.550 | 6.210 | 6.210 | 1,785,148 | -0.35(-5.34%) |
Feb 08, 2005 | 6.420 | 6.600 | 6.350 | 6.560 | 2,204,363 | +0.15(+2.34%) |
Feb 07, 2005 | 6.180 | 6.450 | 6.180 | 6.410 | 1,456,270 | +0.18(+2.89%) |
Feb 04, 2005 | 6.100 | 6.320 | 6.090 | 6.230 | 1,510,605 | +0.08(+1.30%) |
Feb 03, 2005 | 6.320 | 6.340 | 6.090 | 6.150 | 1,392,779 | -0.21(-3.30%) |
Feb 02, 2005 | 6.271 | 6.370 | 6.260 | 6.360 | 2,019,058 | +0.09(+1.44%) |
Feb 01, 2005 | 6.380 | 6.470 | 6.210 | 6.270 | 1,974,438 | -0.13(-2.03%) |
Jan 31, 2005 | 6.320 | 6.400 | 6.260 | 6.400 | 1,297,026 | +0.18(+2.89%) |
Jan 28, 2005 | 6.440 | 6.450 | 6.080 | 6.220 | 1,691,248 | -0.15(-2.35%) |
Jan 27, 2005 | 6.310 | 6.420 | 6.160 | 6.370 | 1,738,556 | +0.04(+0.63%) |
Jan 26, 2005 | 6.350 | 6.380 | 6.230 | 6.330 | 2,087,704 | +0.16(+2.59%) |
Jan 25, 2005 | 6.240 | 6.450 | 6.150 | 6.170 | 2,173,308 | -0.02(-0.32%) |
Jan 24, 2005 | 6.460 | 6.560 | 6.170 | 6.190 | 2,040,482 | -0.25(-3.88%) |
Jan 21, 2005 | 6.749 | 6.790 | 6.340 | 6.440 | 4,794,796 | -0.20(-3.01%) |
Jan 20, 2005 | 6.050 | 6.850 | 5.919 | 6.640 | 9,067,609 | +0.76(+12.93%) |
Jan 19, 2005 | 5.970 | 5.970 | 5.660 | 5.880 | 1,767,882 | -0.03(-0.51%) |
Jan 18, 2005 | 5.990 | 6.050 | 5.890 | 5.910 | 1,562,425 | -0.10(-1.66%) |
Jan 14, 2005 | 6.010 | 6.100 | 5.890 | 6.010 | 1,203,908 | +0.05(+0.84%) |
Jan 13, 2005 | 5.800 | 6.090 | 5.710 | 5.960 | 2,300,136 | +0.31(+5.49%) |
Jan 12, 2005 | 5.680 | 5.720 | 5.560 | 5.650 | 1,284,598 | -0.01(-0.18%) |
Jan 11, 2005 | 5.750 | 5.840 | 5.620 | 5.660 | 1,702,250 | -0.17(-2.92%) |
Jan 10, 2005 | 5.900 | 6.030 | 5.780 | 5.830 | 1,198,706 | -0.12(-2.02%) |
Jan 07, 2005 | 6.060 | 6.110 | 5.910 | 5.950 | 1,291,731 | -0.09(-1.49%) |
Jan 06, 2005 | 6.090 | 6.120 | 5.950 | 6.040 | 1,503,058 | +0.06(+1.00%) |
Jan 05, 2005 | 5.990 | 6.160 | 5.950 | 5.980 | 2,167,591 | +0.00(+0.00%) |
Jan 04, 2005 | 6.410 | 6.510 | 5.980 | 5.980 | 3,017,113 | -0.44(-6.85%) |
Jan 03, 2005 | 6.650 | 6.690 | 6.360 | 6.420 | 2,086,603 | -0.13(-1.98%) |
Dec 31, 2004 | 6.500 | 6.650 | 6.500 | 6.550 | 1,378,400 | +0.01(+0.15%) |
Dec 30, 2004 | 6.300 | 6.570 | 6.300 | 6.540 | 2,550,500 | +0.24(+3.81%) |
Dec 29, 2004 | 6.230 | 6.340 | 6.170 | 6.300 | 1,989,000 | +0.07(+1.12%) |
Dec 28, 2004 | 6.180 | 6.270 | 6.140 | 6.230 | 1,641,600 | +0.03(+0.48%) |
Dec 27, 2004 | 6.300 | 6.390 | 6.140 | 6.200 | 1,443,100 | -0.11(-1.74%) |
Dec 23, 2004 | 6.390 | 6.390 | 6.240 | 6.310 | 2,152,100 | -0.08(-1.25%) |
Dec 22, 2004 | 6.380 | 6.460 | 6.320 | 6.390 | 1,762,700 | +0.01(+0.16%) |
Dec 21, 2004 | 6.260 | 6.410 | 6.140 | 6.380 | 2,225,600 | +0.11(+1.75%) |
Dec 20, 2004 | 6.300 | 6.440 | 6.270 | 6.270 | 1,054,200 | -0.07(-1.10%) |
Dec 17, 2004 | 6.430 | 6.490 | 6.230 | 6.340 | 965,900 | -0.12(-1.86%) |
Dec 16, 2004 | 6.540 | 6.540 | 6.350 | 6.460 | 1,794,300 | -0.08(-1.22%) |
Dec 15, 2004 | 6.450 | 6.640 | 6.390 | 6.540 | 4,179,600 | +0.11(+1.71%) |
Dec 14, 2004 | 6.400 | 6.490 | 6.350 | 6.430 | 2,156,900 | +0.02(+0.31%) |
Dec 13, 2004 | 6.480 | 6.510 | 6.280 | 6.410 | 2,057,100 | -0.04(-0.62%) |
Dec 10, 2004 | 6.450 | 6.510 | 6.360 | 6.450 | 1,466,100 | -0.06(-0.92%) |
Dec 09, 2004 | 6.650 | 6.680 | 6.290 | 6.510 | 3,143,200 | -0.14(-2.11%) |
Dec 08, 2004 | 6.590 | 6.740 | 6.580 | 6.650 | 1,785,100 | +0.02(+0.30%) |
Dec 07, 2004 | 6.880 | 7.020 | 6.590 | 6.630 | 2,421,700 | -0.19(-2.79%) |
Dec 06, 2004 | 6.900 | 6.910 | 6.740 | 6.820 | 1,724,300 | -0.05(-0.73%) |
Dec 03, 2004 | 7.100 | 7.100 | 6.830 | 6.870 | 1,816,400 | -0.19(-2.66%) |
Dec 02, 2004 | 6.980 | 7.100 | 6.950 | 7.058 | 3,265,500 | +0.10(+1.41%) |
Dec 01, 2004 | 6.800 | 7.140 | 6.800 | 6.960 | 5,389,600 | +0.13(+1.90%) |
Nov 30, 2004 | 6.800 | 6.950 | 6.740 | 6.830 | 1,257,400 | -0.03(-0.44%) |
Nov 29, 2004 | 6.830 | 6.910 | 6.690 | 6.860 | 1,055,800 | +0.06(+0.88%) |
Nov 26, 2004 | 6.820 | 6.940 | 6.780 | 6.800 | 361,300 | -0.07(-1.02%) |
Nov 24, 2004 | 6.820 | 6.900 | 6.700 | 6.870 | 1,425,100 | +0.11(+1.63%) |
Nov 23, 2004 | 6.980 | 7.000 | 6.670 | 6.760 | 2,603,700 | -0.19(-2.73%) |
Nov 22, 2004 | 6.790 | 6.970 | 6.780 | 6.950 | 1,507,300 | +0.06(+0.87%) |
Nov 19, 2004 | 6.950 | 7.010 | 6.770 | 6.890 | 2,306,900 | -0.12(-1.71%) |
Nov 18, 2004 | 7.070 | 7.190 | 6.870 | 7.010 | 2,057,800 | -0.21(-2.91%) |
Nov 17, 2004 | 7.160 | 7.250 | 7.040 | 7.220 | 3,576,400 | +0.19(+2.70%) |
Nov 16, 2004 | 6.820 | 7.120 | 6.800 | 7.030 | 2,559,300 | +0.10(+1.44%) |
Nov 15, 2004 | 6.370 | 6.930 | 6.350 | 6.930 | 3,250,900 | +0.54(+8.45%) |
Nov 12, 2004 | 6.350 | 6.420 | 6.330 | 6.390 | 2,179,200 | -0.01(-0.16%) |
Nov 11, 2004 | 6.270 | 6.420 | 6.270 | 6.400 | 2,734,300 | +0.10(+1.59%) |
Nov 10, 2004 | 6.490 | 6.500 | 6.200 | 6.300 | 2,845,600 | -0.26(-3.96%) |
Nov 09, 2004 | 6.610 | 6.610 | 6.360 | 6.560 | 1,675,300 | +0.04(+0.61%) |
Nov 08, 2004 | 6.460 | 6.600 | 6.420 | 6.520 | 1,949,700 | +0.04(+0.62%) |
Nov 05, 2004 | 6.140 | 6.490 | 6.070 | 6.480 | 3,312,300 | +0.39(+6.40%) |
Nov 04, 2004 | 5.860 | 6.110 | 5.850 | 6.090 | 1,573,600 | +0.15(+2.53%) |
Nov 03, 2004 | 6.250 | 6.270 | 5.840 | 5.940 | 3,201,900 | -0.12(-1.98%) |
Nov 02, 2004 | 5.870 | 6.140 | 5.860 | 6.060 | 2,209,200 | +0.16(+2.71%) |
Nov 01, 2004 | 5.750 | 5.920 | 5.740 | 5.900 | 917,500 | +0.05(+0.85%) |
Oct 29, 2004 | 5.900 | 5.910 | 5.760 | 5.850 | 1,634,800 | -0.05(-0.85%) |
Oct 28, 2004 | 5.720 | 5.900 | 5.630 | 5.900 | 1,725,400 | +0.20(+3.51%) |
Oct 27, 2004 | 5.530 | 5.730 | 5.470 | 5.700 | 2,429,400 | +0.15(+2.70%) |
Oct 26, 2004 | 5.620 | 5.660 | 5.460 | 5.550 | 1,869,900 | -0.05(-0.89%) |
Oct 25, 2004 | 5.390 | 5.670 | 5.390 | 5.600 | 1,585,500 | +0.08(+1.45%) |
Oct 22, 2004 | 5.770 | 5.800 | 5.110 | 5.520 | 3,686,200 | -0.22(-3.83%) |
Oct 21, 2004 | 5.450 | 5.780 | 5.420 | 5.740 | 5,095,500 | +0.43(+8.10%) |
Oct 20, 2004 | 5.400 | 5.490 | 5.190 | 5.310 | 3,101,100 | -0.16(-2.93%) |
Oct 19, 2004 | 5.500 | 5.730 | 5.440 | 5.470 | 3,769,800 | +0.03(+0.55%) |
Oct 18, 2004 | 5.160 | 5.530 | 5.160 | 5.440 | 3,523,400 | +0.30(+5.84%) |
Oct 15, 2004 | 5.180 | 5.260 | 5.110 | 5.140 | 1,427,900 | -0.06(-1.15%) |
Oct 14, 2004 | 5.350 | 5.380 | 5.120 | 5.200 | 1,110,600 | -0.19(-3.53%) |
Oct 13, 2004 | 5.260 | 5.410 | 5.250 | 5.390 | 2,470,800 | +0.19(+3.65%) |
Oct 12, 2004 | 5.160 | 5.250 | 5.060 | 5.200 | 950,000 | -0.06(-1.14%) |
Oct 11, 2004 | 5.150 | 5.260 | 5.090 | 5.260 | 1,584,100 | +0.08(+1.54%) |
Oct 08, 2004 | 5.100 | 5.220 | 4.950 | 5.180 | 2,426,400 | +0.09(+1.77%) |
Oct 07, 2004 | 5.120 | 5.210 | 5.050 | 5.090 | 2,103,800 | +0.05(+0.99%) |
Oct 06, 2004 | 5.020 | 5.090 | 4.850 | 5.040 | 1,857,700 | +0.00(+0.00%) |
Oct 05, 2004 | 4.860 | 5.060 | 4.810 | 5.040 | 2,677,800 | +0.18(+3.70%) |
Oct 04, 2004 | 4.700 | 4.900 | 4.700 | 4.860 | 2,317,100 | +0.22(+4.74%) |
Oct 01, 2004 | 4.500 | 4.660 | 4.470 | 4.640 | 1,754,700 | +0.19(+4.27%) |
Sep 30, 2004 | 4.440 | 4.540 | 4.390 | 4.450 | 889,700 | +0.01(+0.23%) |
Sep 29, 2004 | 4.400 | 4.570 | 4.400 | 4.440 | 926,000 | +0.03(+0.68%) |
Sep 28, 2004 | 4.330 | 4.420 | 4.300 | 4.410 | 1,146,900 | +0.11(+2.56%) |
Sep 27, 2004 | 4.510 | 4.510 | 4.300 | 4.300 | 1,732,800 | -0.22(-4.87%) |
Sep 24, 2004 | 4.740 | 4.750 | 4.510 | 4.520 | 1,207,000 | -0.17(-3.62%) |
Sep 23, 2004 | 4.640 | 4.750 | 4.570 | 4.690 | 849,200 | +0.09(+1.96%) |
Sep 22, 2004 | 4.740 | 4.740 | 4.550 | 4.600 | 1,013,300 | -0.18(-3.77%) |
Sep 21, 2004 | 4.700 | 4.780 | 4.690 | 4.780 | 1,163,000 | +0.08(+1.70%) |
Sep 20, 2004 | 4.790 | 4.790 | 4.660 | 4.700 | 2,246,700 | -0.09(-1.88%) |
Sep 17, 2004 | 5.000 | 5.130 | 4.750 | 4.790 | 2,382,200 | -0.18(-3.62%) |
Sep 16, 2004 | 4.920 | 5.020 | 4.920 | 4.970 | 715,300 | +0.02(+0.40%) |
Sep 15, 2004 | 5.110 | 5.130 | 4.900 | 4.950 | 1,168,700 | -0.15(-2.94%) |
Sep 14, 2004 | 5.110 | 5.200 | 5.050 | 5.100 | 650,600 | -0.02(-0.39%) |
Sep 13, 2004 | 5.160 | 5.280 | 5.080 | 5.120 | 1,365,900 | -0.04(-0.78%) |
Sep 10, 2004 | 4.850 | 5.160 | 4.820 | 5.160 | 1,889,700 | +0.29(+5.95%) |
Sep 09, 2004 | 4.710 | 4.900 | 4.650 | 4.870 | 1,337,000 | +0.23(+4.96%) |
Sep 08, 2004 | 4.570 | 4.760 | 4.570 | 4.640 | 1,127,300 | -0.02(-0.43%) |
Sep 07, 2004 | 4.710 | 4.800 | 4.600 | 4.660 | 936,400 | +0.00(+0.00%) |
Sep 03, 2004 | 4.650 | 4.770 | 4.590 | 4.660 | 1,164,300 | -0.08(-1.67%) |
Sep 02, 2004 | 4.790 | 4.800 | 4.600 | 4.739 | 1,107,500 | -0.02(-0.44%) |
Sep 01, 2004 | 4.620 | 5.250 | 4.610 | 4.760 | 1,705,000 | +0.11(+2.37%) |
Aug 31, 2004 | 4.700 | 4.780 | 4.450 | 4.650 | 1,248,800 | -0.08(-1.69%) |
Aug 30, 2004 | 4.790 | 4.920 | 4.700 | 4.730 | 605,700 | -0.13(-2.67%) |
Aug 27, 2004 | 4.800 | 4.890 | 4.790 | 4.860 | 622,000 | +0.06(+1.25%) |
Aug 26, 2004 | 4.840 | 4.950 | 4.800 | 4.800 | 791,700 | -0.05(-1.03%) |
Aug 25, 2004 | 4.830 | 4.920 | 4.770 | 4.850 | 934,400 | +0.01(+0.21%) |
Aug 24, 2004 | 4.800 | 4.930 | 4.780 | 4.840 | 871,700 | +0.07(+1.47%) |
Aug 23, 2004 | 4.730 | 4.830 | 4.690 | 4.770 | 473,900 | +0.06(+1.27%) |
Aug 20, 2004 | 4.590 | 4.750 | 4.580 | 4.710 | 947,700 | +0.08(+1.73%) |
Aug 19, 2004 | 4.790 | 4.820 | 4.600 | 4.630 | 612,100 | -0.15(-3.14%) |
Aug 18, 2004 | 4.510 | 4.800 | 4.370 | 4.780 | 1,212,500 | +0.22(+4.82%) |
Aug 17, 2004 | 4.570 | 4.620 | 4.510 | 4.560 | 957,300 | +0.08(+1.79%) |
Aug 16, 2004 | 4.400 | 4.520 | 4.350 | 4.480 | 1,137,500 | +0.10(+2.28%) |
Aug 13, 2004 | 4.550 | 4.630 | 4.300 | 4.380 | 1,588,600 | -0.10(-2.23%) |
Aug 12, 2004 | 4.620 | 4.650 | 4.250 | 4.480 | 2,758,700 | -0.15(-3.24%) |
Aug 11, 2004 | 4.710 | 4.760 | 4.570 | 4.630 | 2,418,400 | -0.36(-7.21%) |
Aug 10, 2004 | 4.830 | 5.040 | 4.828 | 4.990 | 1,028,700 | +0.16(+3.31%) |
Aug 09, 2004 | 4.900 | 4.950 | 4.820 | 4.830 | 1,138,500 | -0.02(-0.41%) |
Aug 06, 2004 | 5.000 | 5.030 | 4.840 | 4.850 | 2,035,900 | -0.21(-4.15%) |
Aug 05, 2004 | 5.100 | 5.190 | 5.010 | 5.060 | 2,483,500 | -0.04(-0.78%) |
Aug 04, 2004 | 5.070 | 5.180 | 5.020 | 5.100 | 2,443,500 | -0.01(-0.20%) |
Aug 03, 2004 | 5.190 | 5.260 | 5.070 | 5.110 | 1,081,800 | -0.13(-2.48%) |
Aug 02, 2004 | 5.230 | 5.350 | 5.180 | 5.240 | 1,790,600 | -0.18(-3.32%) |
Jul 30, 2004 | 5.250 | 5.540 | 5.240 | 5.420 | 3,554,700 | +0.12(+2.26%) |
Jul 29, 2004 | 5.020 | 5.310 | 5.010 | 5.300 | 1,675,600 | +0.29(+5.79%) |
Jul 28, 2004 | 5.050 | 5.090 | 4.940 | 5.010 | 1,716,000 | -0.07(-1.38%) |
Jul 27, 2004 | 5.040 | 5.250 | 4.960 | 5.080 | 2,540,600 | +0.13(+2.63%) |
Jul 26, 2004 | 5.220 | 5.240 | 4.920 | 4.950 | 2,415,300 | -0.22(-4.26%) |
Jul 23, 2004 | 5.160 | 5.290 | 4.780 | 5.170 | 5,177,700 | -0.07(-1.34%) |
Jul 22, 2004 | 5.160 | 5.540 | 5.040 | 5.240 | 6,271,500 | -0.34(-6.09%) |
Jul 21, 2004 | 5.770 | 5.850 | 5.380 | 5.580 | 5,706,300 | -0.08(-1.41%) |
Jul 20, 2004 | 5.150 | 5.690 | 5.020 | 5.660 | 4,856,700 | +0.59(+11.64%) |
Jul 19, 2004 | 5.160 | 5.220 | 4.950 | 5.070 | 1,654,500 | -0.07(-1.36%) |
Jul 16, 2004 | 5.350 | 5.420 | 5.070 | 5.140 | 1,973,800 | -0.24(-4.46%) |
Jul 15, 2004 | 5.290 | 5.410 | 5.200 | 5.380 | 2,780,800 | +0.16(+3.07%) |
Jul 14, 2004 | 5.350 | 5.470 | 5.150 | 5.220 | 3,272,000 | -0.15(-2.79%) |
Jul 13, 2004 | 5.270 | 5.440 | 5.220 | 5.370 | 2,928,200 | +0.15(+2.87%) |
Jul 12, 2004 | 5.340 | 5.370 | 5.150 | 5.220 | 2,194,100 | -0.14(-2.61%) |
Jul 09, 2004 | 5.250 | 5.420 | 5.220 | 5.360 | 2,341,600 | +0.16(+3.08%) |
Jul 08, 2004 | 5.130 | 5.250 | 5.100 | 5.200 | 2,776,400 | -0.06(-1.14%) |
Jul 07, 2004 | 5.120 | 5.300 | 5.120 | 5.260 | 3,140,900 | +0.16(+3.14%) |
Jul 06, 2004 | 5.230 | 5.290 | 5.040 | 5.100 | 2,107,200 | -0.20(-3.77%) |
Jul 02, 2004 | 5.320 | 5.360 | 5.250 | 5.300 | 1,099,200 | -0.06(-1.12%) |
Jul 01, 2004 | 5.530 | 5.660 | 5.330 | 5.360 | 2,143,900 | -0.16(-2.90%) |
Jun 30, 2004 | 5.270 | 5.670 | 5.180 | 5.520 | 4,939,900 | +0.36(+6.98%) |
Jun 29, 2004 | 5.260 | 5.300 | 5.120 | 5.160 | 2,348,000 | -0.01(-0.19%) |
Jun 28, 2004 | 5.440 | 5.450 | 5.110 | 5.170 | 2,605,600 | -0.12(-2.27%) |
Jun 25, 2004 | 5.280 | 5.420 | 5.250 | 5.290 | 2,065,300 | +0.02(+0.38%) |
Jun 24, 2004 | 5.510 | 5.570 | 5.240 | 5.270 | 2,217,000 | -0.21(-3.83%) |
Jun 23, 2004 | 5.200 | 5.600 | 5.190 | 5.480 | 3,277,400 | +0.23(+4.38%) |
Jun 22, 2004 | 5.070 | 5.290 | 5.050 | 5.250 | 1,203,800 | +0.18(+3.55%) |
Jun 21, 2004 | 5.140 | 5.270 | 5.050 | 5.070 | 1,216,600 | -0.02(-0.39%) |
Jun 18, 2004 | 5.000 | 5.160 | 4.880 | 5.090 | 1,277,600 | +0.03(+0.59%) |
Jun 17, 2004 | 5.220 | 5.220 | 5.060 | 5.060 | 804,000 | -0.15(-2.88%) |
Jun 16, 2004 | 5.280 | 5.310 | 5.120 | 5.210 | 845,800 | -0.01(-0.19%) |
Jun 15, 2004 | 5.130 | 5.340 | 5.120 | 5.220 | 1,281,000 | +0.17(+3.37%) |
Jun 14, 2004 | 5.220 | 5.270 | 5.050 | 5.050 | 1,417,700 | -0.23(-4.36%) |
Jun 10, 2004 | 5.370 | 5.400 | 5.190 | 5.280 | 1,638,900 | -0.04(-0.75%) |
Jun 09, 2004 | 5.470 | 5.500 | 5.300 | 5.320 | 5,256,400 | -0.16(-2.92%) |
Jun 08, 2004 | 5.190 | 5.480 | 5.100 | 5.480 | 4,891,700 | +0.29(+5.59%) |
Jun 07, 2004 | 5.140 | 5.200 | 5.040 | 5.190 | 2,991,000 | +0.13(+2.57%) |
Jun 04, 2004 | 5.100 | 5.160 | 5.020 | 5.060 | 1,621,200 | +0.09(+1.81%) |
Jun 03, 2004 | 5.190 | 5.200 | 4.970 | 4.970 | 2,363,000 | -0.26(-4.97%) |
Jun 02, 2004 | 5.310 | 5.340 | 5.150 | 5.230 | 1,116,200 | -0.06(-1.13%) |
Jun 01, 2004 | 5.290 | 5.400 | 5.210 | 5.290 | 1,473,600 | -0.03(-0.56%) |
May 28, 2004 | 5.390 | 5.450 | 5.260 | 5.320 | 1,342,900 | -0.04(-0.75%) |
May 27, 2004 | 5.330 | 5.410 | 5.270 | 5.360 | 2,370,900 | +0.07(+1.32%) |
May 26, 2004 | 5.290 | 5.340 | 5.180 | 5.290 | 2,223,800 | +0.02(+0.38%) |
May 25, 2004 | 5.220 | 5.270 | 5.060 | 5.270 | 2,387,500 | +0.06(+1.15%) |
May 24, 2004 | 5.140 | 5.260 | 5.130 | 5.210 | 3,534,000 | +0.13(+2.56%) |
May 21, 2004 | 5.030 | 5.100 | 4.930 | 5.080 | 2,397,000 | +0.12(+2.42%) |
May 20, 2004 | 5.210 | 5.210 | 4.930 | 4.960 | 2,727,200 | -0.18(-3.50%) |
May 19, 2004 | 5.160 | 5.190 | 5.040 | 5.140 | 5,394,900 | +0.23(+4.68%) |
May 18, 2004 | 4.980 | 5.080 | 4.820 | 4.910 | 2,175,400 | +0.02(+0.41%) |
May 17, 2004 | 4.750 | 4.990 | 4.640 | 4.890 | 3,976,600 | -0.09(-1.81%) |
May 14, 2004 | 5.240 | 5.290 | 4.900 | 4.980 | 2,740,700 | -0.32(-6.04%) |
May 13, 2004 | 5.250 | 5.390 | 5.200 | 5.300 | 2,304,800 | +0.03(+0.57%) |
May 12, 2004 | 5.430 | 5.480 | 5.120 | 5.270 | 3,416,300 | -0.13(-2.41%) |
May 11, 2004 | 5.370 | 5.500 | 5.310 | 5.400 | 3,595,100 | +0.15(+2.86%) |
May 10, 2004 | 5.500 | 5.520 | 5.210 | 5.250 | 3,090,200 | -0.32(-5.75%) |
May 07, 2004 | 5.610 | 5.700 | 5.550 | 5.570 | 2,817,000 | -0.02(-0.36%) |
May 06, 2004 | 5.680 | 5.880 | 5.580 | 5.590 | 2,654,000 | -0.20(-3.45%) |
May 05, 2004 | 5.980 | 5.990 | 5.630 | 5.790 | 2,154,900 | -0.14(-2.36%) |
May 04, 2004 | 5.670 | 6.070 | 5.560 | 5.930 | 4,788,400 | +0.28(+4.96%) |
May 03, 2004 | 5.510 | 5.950 | 5.500 | 5.650 | 4,197,800 | +0.12(+2.17%) |
Apr 30, 2004 | 5.950 | 5.950 | 5.510 | 5.530 | 3,874,900 | -0.48(-7.99%) |
Apr 29, 2004 | 6.420 | 6.430 | 5.830 | 6.010 | 3,994,000 | -0.38(-5.95%) |
Apr 28, 2004 | 6.490 | 6.530 | 6.270 | 6.390 | 3,263,600 | -0.14(-2.14%) |
Apr 27, 2004 | 6.730 | 6.800 | 6.470 | 6.530 | 2,217,400 | -0.16(-2.39%) |
Apr 26, 2004 | 6.790 | 6.870 | 6.610 | 6.690 | 1,802,900 | -0.04(-0.59%) |
Apr 23, 2004 | 6.890 | 6.940 | 6.630 | 6.730 | 2,647,500 | -0.15(-2.18%) |
Apr 22, 2004 | 6.760 | 6.970 | 6.620 | 6.880 | 2,310,000 | +0.04(+0.58%) |
Apr 21, 2004 | 6.550 | 6.920 | 6.540 | 6.840 | 4,155,400 | +0.34(+5.23%) |
Apr 20, 2004 | 6.860 | 6.980 | 6.500 | 6.500 | 3,393,600 | -0.32(-4.69%) |
Apr 19, 2004 | 6.710 | 6.900 | 6.560 | 6.820 | 3,540,200 | -0.02(-0.29%) |
Apr 16, 2004 | 7.300 | 7.330 | 6.700 | 6.840 | 7,141,900 | -0.49(-6.68%) |
Apr 15, 2004 | 7.860 | 7.890 | 7.110 | 7.330 | 11,851,800 | -0.13(-1.74%) |
Apr 14, 2004 | 7.180 | 7.550 | 7.160 | 7.460 | 4,403,400 | +0.12(+1.63%) |
Apr 13, 2004 | 7.610 | 7.660 | 7.180 | 7.340 | 3,719,300 | -0.18(-2.39%) |
Apr 12, 2004 | 7.800 | 7.870 | 7.430 | 7.520 | 3,443,300 | -0.27(-3.47%) |
Apr 08, 2004 | 8.180 | 8.190 | 7.710 | 7.790 | 2,428,000 | -0.12(-1.52%) |
Apr 07, 2004 | 7.900 | 7.990 | 7.650 | 7.910 | 2,967,800 | +0.05(+0.64%) |
Apr 06, 2004 | 7.700 | 8.200 | 7.520 | 7.860 | 5,866,100 | +0.11(+1.42%) |
Apr 05, 2004 | 7.640 | 7.750 | 7.520 | 7.750 | 1,795,000 | +0.14(+1.84%) |
Apr 02, 2004 | 7.810 | 7.840 | 7.540 | 7.610 | 3,464,500 | +0.18(+2.42%) |
Apr 01, 2004 | 7.190 | 7.650 | 7.150 | 7.430 | 6,550,000 | +0.22(+3.05%) |
Mar 31, 2004 | 7.610 | 7.610 | 7.130 | 7.210 | 4,154,400 | -0.28(-3.74%) |
Mar 30, 2004 | 7.030 | 7.520 | 6.940 | 7.490 | 6,508,300 | +0.58(+8.39%) |
Mar 29, 2004 | 7.140 | 7.150 | 6.780 | 6.910 | 3,060,100 | +0.02(+0.29%) |
Mar 26, 2004 | 6.800 | 7.040 | 6.760 | 6.890 | 2,919,000 | +0.05(+0.73%) |
Mar 25, 2004 | 6.550 | 6.840 | 6.530 | 6.840 | 4,079,300 | +0.34(+5.23%) |
Mar 24, 2004 | 6.600 | 6.700 | 6.370 | 6.500 | 3,342,700 | -0.02(-0.31%) |
Mar 23, 2004 | 6.500 | 6.870 | 6.360 | 6.520 | 5,693,300 | +0.14(+2.19%) |
Mar 22, 2004 | 6.510 | 6.540 | 6.270 | 6.380 | 3,121,000 | -0.18(-2.74%) |
Mar 19, 2004 | 6.550 | 6.760 | 6.510 | 6.560 | 3,553,800 | -0.32(-4.65%) |
Mar 18, 2004 | 7.070 | 7.070 | 6.780 | 6.880 | 3,339,200 | -0.09(-1.29%) |
Mar 17, 2004 | 6.970 | 7.150 | 6.790 | 6.970 | 2,635,300 | +0.22(+3.26%) |
Mar 16, 2004 | 6.950 | 7.140 | 6.420 | 6.750 | 5,286,600 | -0.16(-2.32%) |
Mar 15, 2004 | 7.270 | 7.270 | 6.860 | 6.910 | 3,558,100 | -0.38(-5.21%) |
Mar 12, 2004 | 7.210 | 7.400 | 7.150 | 7.290 | 2,862,100 | +0.23(+3.26%) |
Mar 11, 2004 | 7.140 | 7.400 | 7.010 | 7.060 | 4,144,100 | -0.28(-3.81%) |
Mar 10, 2004 | 7.700 | 7.700 | 7.270 | 7.340 | 2,733,800 | -0.16(-2.13%) |
Mar 09, 2004 | 7.840 | 7.950 | 7.480 | 7.500 | 5,780,900 | -0.42(-5.30%) |
Mar 08, 2004 | 8.280 | 8.280 | 7.760 | 7.920 | 3,284,900 | -0.15(-1.86%) |
Mar 05, 2004 | 8.020 | 8.250 | 7.960 | 8.070 | 2,486,300 | -0.10(-1.22%) |
Mar 04, 2004 | 7.910 | 8.200 | 7.800 | 8.170 | 2,963,700 | +0.28(+3.55%) |
Mar 03, 2004 | 8.120 | 8.130 | 7.850 | 7.890 | 3,988,400 | -0.32(-3.90%) |
Mar 02, 2004 | 8.200 | 8.350 | 8.090 | 8.210 | 3,258,400 | +0.07(+0.86%) |