Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.445 | 7.550 | 7.418 | 7.510 | 1,897,017 | +0.07(+0.90%) |
Dec 30, 2004 | 7.400 | 7.472 | 7.355 | 7.443 | 1,877,841 | +0.08(+1.07%) |
Dec 29, 2004 | 7.239 | 7.373 | 7.221 | 7.364 | 1,617,860 | +0.13(+1.77%) |
Dec 28, 2004 | 7.171 | 7.270 | 7.171 | 7.236 | 780,390 | +0.07(+0.94%) |
Dec 27, 2004 | 7.196 | 7.277 | 7.113 | 7.169 | 1,214,733 | -0.02(-0.34%) |
Dec 23, 2004 | 7.250 | 7.254 | 7.156 | 7.194 | 857,983 | -0.05(-0.68%) |
Dec 22, 2004 | 7.196 | 7.284 | 7.165 | 7.243 | 3,930,045 | +0.05(+0.65%) |
Dec 21, 2004 | 7.165 | 7.232 | 7.142 | 7.196 | 2,076,729 | +0.04(+0.60%) |
Dec 20, 2004 | 7.165 | 7.221 | 7.149 | 7.153 | 1,616,968 | +0.04(+0.63%) |
Dec 17, 2004 | 7.198 | 7.227 | 7.100 | 7.109 | 1,169,693 | -0.09(-1.25%) |
Dec 16, 2004 | 7.261 | 7.304 | 7.158 | 7.198 | 1,540,267 | -0.06(-0.86%) |
Dec 15, 2004 | 7.198 | 7.340 | 7.185 | 7.261 | 2,469,154 | +0.07(+1.00%) |
Dec 14, 2004 | 7.174 | 7.281 | 7.167 | 7.189 | 2,262,239 | +0.02(+0.25%) |
Dec 13, 2004 | 7.165 | 7.205 | 7.120 | 7.171 | 2,568,598 | +0.01(+0.16%) |
Dec 10, 2004 | 7.131 | 7.236 | 7.055 | 7.160 | 2,452,209 | -0.03(-0.41%) |
Dec 09, 2004 | 7.232 | 7.243 | 7.088 | 7.189 | 2,173,052 | -0.04(-0.59%) |
Dec 08, 2004 | 7.248 | 7.342 | 7.171 | 7.232 | 2,251,537 | -0.02(-0.22%) |
Dec 07, 2004 | 7.328 | 7.328 | 7.111 | 7.248 | 2,862,025 | -0.10(-1.34%) |
Dec 06, 2004 | 7.378 | 7.467 | 7.266 | 7.346 | 3,045,751 | -0.03(-0.43%) |
Dec 03, 2004 | 7.411 | 7.544 | 7.367 | 7.378 | 8,090,194 | +0.00(+0.00%) |
Dec 02, 2004 | 7.252 | 7.506 | 7.241 | 7.378 | 8,147,274 | +0.17(+2.30%) |
Dec 01, 2004 | 7.041 | 7.266 | 7.021 | 7.212 | 3,610,308 | +0.21(+2.98%) |
Nov 30, 2004 | 6.806 | 7.041 | 6.774 | 7.003 | 3,618,781 | +0.19(+2.80%) |
Nov 29, 2004 | 6.615 | 6.855 | 6.584 | 6.813 | 5,431,962 | +0.21(+3.23%) |
Nov 26, 2004 | 6.492 | 6.613 | 6.487 | 6.600 | 760,323 | +0.12(+1.87%) |
Nov 24, 2004 | 6.600 | 6.611 | 6.420 | 6.478 | 1,916,638 | -0.12(-1.83%) |
Nov 23, 2004 | 6.481 | 6.635 | 6.454 | 6.600 | 3,205,843 | +0.17(+2.58%) |
Nov 22, 2004 | 6.346 | 6.510 | 6.319 | 6.434 | 1,414,513 | +0.09(+1.38%) |
Nov 19, 2004 | 6.519 | 6.521 | 6.310 | 6.346 | 1,589,320 | -0.17(-2.65%) |
Nov 18, 2004 | 6.512 | 6.595 | 6.503 | 6.519 | 3,071,616 | +0.05(+0.76%) |
Nov 17, 2004 | 6.407 | 6.503 | 6.375 | 6.470 | 1,939,827 | +0.06(+0.98%) |
Nov 16, 2004 | 6.588 | 6.588 | 6.393 | 6.407 | 2,110,175 | -0.18(-2.76%) |
Nov 15, 2004 | 6.467 | 6.671 | 6.409 | 6.588 | 4,948,566 | +0.12(+1.87%) |
Nov 12, 2004 | 6.447 | 6.478 | 6.324 | 6.467 | 1,131,788 | +0.04(+0.63%) |
Nov 11, 2004 | 6.301 | 6.445 | 6.279 | 6.427 | 1,389,094 | +0.13(+2.14%) |
Nov 10, 2004 | 6.481 | 6.494 | 6.236 | 6.292 | 1,274,488 | -0.18(-2.84%) |
Nov 09, 2004 | 6.425 | 6.483 | 6.382 | 6.476 | 1,334,244 | +0.12(+1.94%) |
Nov 08, 2004 | 6.317 | 6.467 | 6.292 | 6.353 | 1,987,988 | -0.02(-0.32%) |
Nov 05, 2004 | 6.391 | 6.458 | 6.337 | 6.373 | 1,735,141 | +0.04(+0.57%) |
Nov 04, 2004 | 6.212 | 6.337 | 6.144 | 6.337 | 1,321,312 | +0.17(+2.76%) |
Nov 03, 2004 | 6.268 | 6.324 | 6.124 | 6.167 | 2,491,897 | -0.13(-2.03%) |
Nov 02, 2004 | 6.005 | 6.375 | 5.960 | 6.295 | 2,841,066 | +0.34(+5.69%) |
Nov 01, 2004 | 5.909 | 6.028 | 5.797 | 5.956 | 2,632,367 | +0.05(+0.84%) |
Oct 29, 2004 | 5.976 | 6.028 | 5.907 | 5.907 | 1,780,181 | -0.06(-0.98%) |
Oct 28, 2004 | 5.987 | 6.046 | 5.920 | 5.965 | 3,228,585 | +0.02(+0.30%) |
Oct 27, 2004 | 5.965 | 5.976 | 5.837 | 5.947 | 3,745,873 | -0.04(-0.64%) |
Oct 26, 2004 | 5.797 | 6.010 | 5.653 | 5.985 | 2,660,461 | +0.24(+4.18%) |
Oct 25, 2004 | 5.635 | 5.835 | 5.584 | 5.745 | 2,288,104 | +0.11(+1.95%) |
Oct 22, 2004 | 5.718 | 5.804 | 5.584 | 5.635 | 3,087,223 | +0.12(+2.15%) |
Oct 21, 2004 | 5.404 | 5.516 | 5.288 | 5.516 | 2,938,280 | +0.31(+6.03%) |
Oct 20, 2004 | 5.281 | 5.281 | 5.142 | 5.203 | 2,272,496 | -0.12(-2.32%) |
Oct 19, 2004 | 5.494 | 5.503 | 5.292 | 5.326 | 1,389,094 | -0.10(-1.78%) |
Oct 18, 2004 | 5.510 | 5.510 | 5.326 | 5.422 | 1,937,597 | -0.08(-1.51%) |
Oct 15, 2004 | 5.516 | 5.595 | 5.465 | 5.505 | 1,327,555 | -0.03(-0.49%) |
Oct 14, 2004 | 5.611 | 5.673 | 5.490 | 5.532 | 1,917,976 | -0.08(-1.40%) |
Oct 13, 2004 | 5.718 | 5.718 | 5.570 | 5.611 | 3,288,787 | +0.10(+1.79%) |
Oct 12, 2004 | 5.467 | 5.546 | 5.422 | 5.512 | 1,956,772 | -0.01(-0.20%) |
Oct 11, 2004 | 5.519 | 5.573 | 5.492 | 5.523 | 1,022,980 | +0.00(+0.08%) |
Oct 08, 2004 | 5.523 | 5.602 | 5.501 | 5.519 | 916,847 | -0.01(-0.16%) |
Oct 07, 2004 | 5.651 | 5.651 | 5.521 | 5.528 | 1,373,040 | -0.15(-2.72%) |
Oct 06, 2004 | 5.568 | 5.694 | 5.541 | 5.682 | 1,274,488 | +0.11(+2.05%) |
Oct 05, 2004 | 5.774 | 5.774 | 5.514 | 5.568 | 1,616,076 | -0.25(-4.35%) |
Oct 04, 2004 | 5.745 | 5.844 | 5.741 | 5.821 | 1,303,474 | +0.10(+1.80%) |
Oct 01, 2004 | 5.584 | 5.718 | 5.499 | 5.718 | 3,175,073 | +0.16(+2.91%) |
Sep 30, 2004 | 5.615 | 5.626 | 5.508 | 5.557 | 1,600,914 | -0.06(-1.04%) |
Sep 29, 2004 | 5.483 | 5.673 | 5.420 | 5.615 | 2,891,011 | +0.13(+2.41%) |
Sep 28, 2004 | 5.436 | 5.505 | 5.359 | 5.483 | 1,635,697 | +0.05(+0.87%) |
Sep 27, 2004 | 5.427 | 5.523 | 5.292 | 5.436 | 1,703,034 | +0.00(+0.04%) |
Sep 24, 2004 | 5.534 | 5.561 | 5.402 | 5.434 | 1,240,597 | -0.10(-1.78%) |
Sep 23, 2004 | 5.566 | 5.597 | 5.487 | 5.532 | 1,547,848 | -0.03(-0.56%) |
Sep 22, 2004 | 5.730 | 5.730 | 5.564 | 5.564 | 2,533,369 | -0.19(-3.27%) |
Sep 21, 2004 | 5.696 | 5.763 | 5.649 | 5.752 | 1,361,446 | +0.10(+1.75%) |
Sep 20, 2004 | 5.579 | 5.680 | 5.494 | 5.653 | 1,691,440 | +0.07(+1.33%) |
Sep 17, 2004 | 5.651 | 5.651 | 5.474 | 5.579 | 1,326,663 | -0.03(-0.56%) |
Sep 16, 2004 | 5.564 | 5.629 | 5.532 | 5.611 | 1,225,881 | +0.09(+1.62%) |
Sep 15, 2004 | 5.602 | 5.602 | 5.460 | 5.521 | 1,418,526 | -0.06(-1.12%) |
Sep 14, 2004 | 5.494 | 5.606 | 5.467 | 5.584 | 1,485,863 | +0.09(+1.63%) |
Sep 13, 2004 | 5.521 | 5.555 | 5.420 | 5.494 | 2,180,633 | -0.03(-0.49%) |
Sep 10, 2004 | 5.272 | 5.525 | 5.236 | 5.521 | 1,704,372 | +0.20(+3.84%) |
Sep 09, 2004 | 5.254 | 5.319 | 5.200 | 5.317 | 2,839,728 | +0.04(+0.76%) |
Sep 08, 2004 | 5.247 | 5.312 | 5.173 | 5.277 | 2,875,403 | +0.01(+0.17%) |
Sep 07, 2004 | 5.292 | 5.337 | 5.169 | 5.268 | 1,848,410 | +0.02(+0.47%) |
Sep 03, 2004 | 5.223 | 5.261 | 5.182 | 5.243 | 1,611,171 | +0.02(+0.34%) |
Sep 02, 2004 | 5.142 | 5.281 | 5.111 | 5.225 | 1,768,141 | +0.08(+1.61%) |
Sep 01, 2004 | 5.281 | 5.288 | 5.090 | 5.142 | 1,941,610 | -0.14(-2.59%) |
Aug 31, 2004 | 5.292 | 5.328 | 5.214 | 5.279 | 2,161,904 | -0.01(-0.25%) |
Aug 30, 2004 | 5.122 | 5.342 | 5.046 | 5.292 | 2,284,536 | +0.17(+3.37%) |
Aug 27, 2004 | 5.135 | 5.137 | 4.994 | 5.120 | 1,947,854 | -0.10(-1.89%) |
Aug 26, 2004 | 5.048 | 5.252 | 5.034 | 5.218 | 1,996,461 | +0.18(+3.56%) |
Aug 25, 2004 | 4.933 | 5.043 | 4.848 | 5.039 | 1,013,169 | +0.11(+2.32%) |
Aug 24, 2004 | 4.826 | 4.967 | 4.810 | 4.924 | 1,290,988 | +0.13(+2.81%) |
Aug 23, 2004 | 4.808 | 4.855 | 4.718 | 4.790 | 912,387 | -0.02(-0.33%) |
Aug 20, 2004 | 4.624 | 4.853 | 4.622 | 4.806 | 551,624 | +0.18(+3.98%) |
Aug 19, 2004 | 4.772 | 4.779 | 4.584 | 4.622 | 989,980 | -0.17(-3.51%) |
Aug 18, 2004 | 4.597 | 4.817 | 4.541 | 4.790 | 1,053,303 | +0.18(+3.84%) |
Aug 17, 2004 | 4.577 | 4.658 | 4.563 | 4.613 | 631,001 | +0.05(+1.08%) |
Aug 16, 2004 | 4.429 | 4.575 | 4.422 | 4.563 | 1,178,612 | +0.17(+3.93%) |
Aug 13, 2004 | 4.440 | 4.485 | 4.339 | 4.391 | 943,603 | -0.05(-1.11%) |
Aug 12, 2004 | 4.480 | 4.483 | 4.362 | 4.440 | 1,273,596 | -0.05(-1.15%) |
Aug 11, 2004 | 4.406 | 4.552 | 4.321 | 4.492 | 1,975,502 | +0.05(+1.21%) |
Aug 10, 2004 | 4.283 | 4.449 | 4.261 | 4.438 | 1,329,339 | +0.20(+4.82%) |
Aug 09, 2004 | 4.328 | 4.395 | 4.202 | 4.234 | 1,475,160 | -0.09(-2.13%) |
Aug 06, 2004 | 4.465 | 4.525 | 4.312 | 4.326 | 2,256,888 | -0.14(-3.11%) |
Aug 05, 2004 | 4.608 | 4.611 | 4.451 | 4.465 | 1,443,944 | -0.18(-3.82%) |
Aug 04, 2004 | 4.510 | 4.693 | 4.440 | 4.642 | 2,121,323 | +0.15(+3.24%) |
Aug 03, 2004 | 4.559 | 4.572 | 4.489 | 4.496 | 911,049 | -0.06(-1.38%) |
Aug 02, 2004 | 4.671 | 4.671 | 4.485 | 4.559 | 1,121,532 | -0.11(-2.40%) |
Jul 30, 2004 | 4.709 | 4.709 | 4.577 | 4.671 | 1,018,520 | -0.07(-1.42%) |
Jul 29, 2004 | 4.561 | 4.765 | 4.552 | 4.738 | 1,279,394 | +0.23(+5.18%) |
Jul 28, 2004 | 4.563 | 4.563 | 4.431 | 4.505 | 1,160,328 | -0.06(-1.37%) |
Jul 27, 2004 | 4.550 | 4.590 | 4.489 | 4.568 | 1,577,726 | +0.02(+0.34%) |
Jul 26, 2004 | 4.581 | 4.599 | 4.492 | 4.552 | 1,289,650 | +0.01(+0.15%) |
Jul 23, 2004 | 4.617 | 4.687 | 4.541 | 4.545 | 1,351,635 | -0.06(-1.36%) |
Jul 22, 2004 | 4.566 | 4.759 | 4.420 | 4.608 | 2,581,085 | +0.05(+1.03%) |
Jul 21, 2004 | 4.824 | 4.837 | 4.552 | 4.561 | 2,263,131 | -0.22(-4.64%) |
Jul 20, 2004 | 4.525 | 4.806 | 4.507 | 4.783 | 1,596,901 | +0.27(+5.91%) |
Jul 19, 2004 | 4.507 | 4.611 | 4.451 | 4.516 | 1,569,699 | +0.07(+1.46%) |
Jul 16, 2004 | 4.716 | 4.716 | 4.436 | 4.451 | 1,461,782 | -0.27(-5.70%) |
Jul 15, 2004 | 4.709 | 4.765 | 4.642 | 4.720 | 925,319 | +0.04(+0.81%) |
Jul 14, 2004 | 4.709 | 4.741 | 4.577 | 4.682 | 2,310,401 | -0.05(-1.09%) |
Jul 13, 2004 | 4.958 | 4.960 | 4.727 | 4.734 | 1,257,097 | -0.23(-4.70%) |
Jul 12, 2004 | 4.884 | 5.052 | 4.866 | 4.967 | 1,010,047 | +0.10(+2.07%) |
Jul 09, 2004 | 4.911 | 4.954 | 4.828 | 4.866 | 1,170,585 | -0.01(-0.23%) |
Jul 08, 2004 | 5.068 | 5.088 | 4.877 | 4.877 | 1,432,796 | -0.23(-4.48%) |
Jul 07, 2004 | 5.162 | 5.252 | 5.081 | 5.106 | 1,109,937 | -0.07(-1.26%) |
Jul 06, 2004 | 5.178 | 5.205 | 5.048 | 5.171 | 1,443,944 | -0.01(-0.13%) |
Jul 02, 2004 | 5.263 | 5.263 | 5.135 | 5.178 | 793,768 | -0.07(-1.41%) |
Jul 01, 2004 | 5.353 | 5.393 | 5.250 | 5.252 | 1,439,039 | -0.10(-1.89%) |
Jun 30, 2004 | 5.292 | 5.355 | 5.270 | 5.353 | 1,266,907 | +0.06(+1.14%) |
Jun 29, 2004 | 5.281 | 5.377 | 5.247 | 5.292 | 1,348,960 | +0.01(+0.17%) |
Jun 28, 2004 | 5.265 | 5.359 | 5.180 | 5.283 | 1,507,268 | +0.12(+2.39%) |
Jun 25, 2004 | 5.124 | 5.169 | 5.097 | 5.160 | 796,444 | +0.06(+1.14%) |
Jun 24, 2004 | 5.144 | 5.167 | 5.068 | 5.102 | 1,337,365 | -0.04(-0.83%) |
Jun 23, 2004 | 5.057 | 5.146 | 4.989 | 5.144 | 1,178,612 | +0.12(+2.32%) |
Jun 22, 2004 | 5.102 | 5.108 | 4.992 | 5.028 | 1,208,936 | -0.08(-1.54%) |
Jun 21, 2004 | 5.034 | 5.129 | 4.958 | 5.106 | 1,374,824 | +0.05(+1.07%) |
Jun 18, 2004 | 4.954 | 5.084 | 4.936 | 5.052 | 1,065,790 | +0.10(+1.99%) |
Jun 17, 2004 | 4.963 | 4.974 | 4.880 | 4.954 | 721,080 | -0.01(-0.18%) |
Jun 16, 2004 | 4.942 | 5.034 | 4.880 | 4.963 | 1,070,249 | +0.02(+0.41%) |
Jun 15, 2004 | 4.902 | 4.983 | 4.857 | 4.942 | 1,568,807 | +0.04(+0.87%) |
Jun 14, 2004 | 4.889 | 4.956 | 4.844 | 4.900 | 1,270,475 | +0.01(+0.18%) |
Jun 10, 2004 | 5.046 | 5.046 | 4.880 | 4.891 | 2,219,429 | -0.15(-3.07%) |
Jun 09, 2004 | 5.068 | 5.214 | 5.023 | 5.046 | 2,332,698 | +0.00(+0.04%) |
Jun 08, 2004 | 4.907 | 5.135 | 4.900 | 5.043 | 3,047,535 | +0.15(+3.17%) |
Jun 07, 2004 | 4.765 | 4.893 | 4.765 | 4.889 | 2,621,219 | +0.17(+3.56%) |
Jun 04, 2004 | 4.664 | 4.732 | 4.563 | 4.720 | 1,754,763 | +0.17(+3.64%) |
Jun 03, 2004 | 4.687 | 4.698 | 4.541 | 4.554 | 1,572,374 | -0.14(-3.05%) |
Jun 02, 2004 | 4.631 | 4.732 | 4.539 | 4.698 | 1,624,549 | +0.12(+2.70%) |
Jun 01, 2004 | 4.619 | 4.619 | 4.507 | 4.575 | 1,377,946 | -0.04(-0.97%) |
May 28, 2004 | 4.676 | 4.727 | 4.615 | 4.619 | 746,944 | -0.06(-1.29%) |
May 27, 2004 | 4.705 | 4.779 | 4.642 | 4.680 | 942,711 | +0.00(+0.10%) |
May 26, 2004 | 4.678 | 4.698 | 4.644 | 4.676 | 865,564 | +0.00(+0.00%) |
May 25, 2004 | 4.597 | 4.709 | 4.521 | 4.676 | 2,361,237 | +0.08(+1.76%) |
May 24, 2004 | 4.608 | 4.709 | 4.519 | 4.595 | 2,313,968 | +0.04(+0.94%) |
May 21, 2004 | 4.541 | 4.615 | 4.498 | 4.552 | 1,858,666 | +0.04(+0.89%) |
May 20, 2004 | 4.545 | 4.579 | 4.451 | 4.512 | 1,281,623 | -0.03(-0.74%) |
May 19, 2004 | 4.474 | 4.619 | 4.469 | 4.545 | 4,035,286 | +0.10(+2.17%) |
May 18, 2004 | 4.440 | 4.519 | 4.384 | 4.449 | 1,869,369 | +0.07(+1.48%) |
May 17, 2004 | 4.418 | 4.456 | 4.319 | 4.384 | 1,715,520 | -0.07(-1.61%) |
May 14, 2004 | 4.550 | 4.584 | 4.442 | 4.456 | 1,434,134 | -0.08(-1.73%) |
May 13, 2004 | 4.552 | 4.631 | 4.503 | 4.534 | 1,711,953 | -0.01(-0.20%) |
May 12, 2004 | 4.489 | 4.593 | 4.409 | 4.543 | 3,489,013 | +0.04(+0.90%) |
May 11, 2004 | 4.487 | 4.606 | 4.471 | 4.503 | 2,251,091 | +0.02(+0.40%) |
May 10, 2004 | 4.590 | 4.593 | 4.451 | 4.485 | 3,213,870 | -0.10(-2.25%) |
May 07, 2004 | 4.707 | 4.752 | 4.584 | 4.588 | 2,845,971 | -0.12(-2.52%) |
May 06, 2004 | 4.945 | 4.945 | 4.676 | 4.707 | 4,903,080 | -0.25(-5.02%) |
May 05, 2004 | 4.978 | 5.019 | 4.904 | 4.956 | 1,603,144 | +0.06(+1.24%) |
May 04, 2004 | 4.931 | 4.978 | 4.776 | 4.895 | 1,333,352 | -0.01(-0.23%) |
May 03, 2004 | 4.981 | 5.041 | 4.826 | 4.907 | 3,084,102 | -0.06(-1.13%) |
Apr 30, 2004 | 5.090 | 5.093 | 4.933 | 4.963 | 2,595,355 | -0.13(-2.60%) |
Apr 29, 2004 | 5.203 | 5.214 | 4.983 | 5.095 | 1,897,909 | -0.09(-1.64%) |
Apr 28, 2004 | 5.355 | 5.355 | 5.158 | 5.180 | 2,043,284 | -0.17(-3.10%) |
Apr 27, 2004 | 5.472 | 5.499 | 5.308 | 5.346 | 3,000,712 | -0.13(-2.46%) |
Apr 26, 2004 | 5.629 | 5.629 | 5.422 | 5.481 | 2,087,878 | -0.15(-2.75%) |
Apr 23, 2004 | 5.934 | 5.934 | 5.575 | 5.635 | 2,229,240 | -0.35(-5.92%) |
Apr 22, 2004 | 5.853 | 6.043 | 5.835 | 5.990 | 1,011,385 | +0.15(+2.49%) |
Apr 21, 2004 | 5.707 | 5.898 | 5.644 | 5.844 | 1,272,259 | +0.17(+3.04%) |
Apr 20, 2004 | 5.752 | 5.853 | 5.653 | 5.671 | 792,430 | -0.03(-0.55%) |
Apr 19, 2004 | 5.734 | 5.738 | 5.613 | 5.703 | 1,016,737 | -0.05(-0.93%) |
Apr 16, 2004 | 5.673 | 5.763 | 5.561 | 5.756 | 1,678,507 | +0.09(+1.50%) |
Apr 15, 2004 | 5.732 | 5.747 | 5.588 | 5.671 | 3,711,536 | -0.05(-0.86%) |
Apr 14, 2004 | 5.680 | 5.830 | 5.658 | 5.721 | 1,173,706 | +0.04(+0.71%) |
Apr 13, 2004 | 5.808 | 5.842 | 5.660 | 5.680 | 1,678,062 | -0.18(-3.02%) |
Apr 12, 2004 | 5.886 | 5.985 | 5.833 | 5.857 | 651,514 | -0.04(-0.65%) |
Apr 08, 2004 | 6.010 | 6.010 | 5.864 | 5.895 | 708,594 | -0.04(-0.68%) |
Apr 07, 2004 | 6.021 | 6.021 | 5.857 | 5.936 | 2,456,222 | -0.12(-2.00%) |
Apr 06, 2004 | 5.696 | 6.093 | 5.685 | 6.057 | 6,925,406 | +0.39(+6.97%) |
Apr 05, 2004 | 5.685 | 5.730 | 5.586 | 5.662 | 1,450,634 | -0.02(-0.32%) |
Apr 02, 2004 | 5.617 | 5.752 | 5.617 | 5.680 | 1,078,276 | +0.15(+2.63%) |
Apr 01, 2004 | 5.516 | 5.573 | 5.393 | 5.534 | 1,363,676 | +0.00(+0.08%) |
Mar 31, 2004 | 5.393 | 5.651 | 5.368 | 5.530 | 1,634,806 | +0.14(+2.54%) |
Mar 30, 2004 | 5.404 | 5.465 | 5.315 | 5.393 | 1,773,046 | -0.04(-0.74%) |
Mar 29, 2004 | 5.393 | 5.476 | 5.393 | 5.434 | 2,201,146 | +0.12(+2.19%) |
Mar 26, 2004 | 5.203 | 5.431 | 5.178 | 5.317 | 1,064,898 | +0.11(+2.20%) |
Mar 25, 2004 | 5.079 | 5.207 | 5.075 | 5.203 | 2,942,740 | +0.17(+3.43%) |
Mar 24, 2004 | 5.113 | 5.144 | 5.001 | 5.030 | 1,371,257 | -0.11(-2.05%) |
Mar 23, 2004 | 5.191 | 5.294 | 5.135 | 5.135 | 4,428,157 | +0.00(+0.00%) |
Mar 22, 2004 | 5.263 | 5.263 | 5.102 | 5.135 | 1,722,209 | -0.13(-2.55%) |
Mar 19, 2004 | 5.283 | 5.303 | 5.232 | 5.270 | 695,216 | -0.01(-0.21%) |
Mar 18, 2004 | 5.407 | 5.427 | 5.216 | 5.281 | 1,216,516 | -0.19(-3.52%) |
Mar 17, 2004 | 5.326 | 5.490 | 5.252 | 5.474 | 2,001,812 | +0.30(+5.81%) |
Mar 16, 2004 | 5.317 | 5.355 | 5.158 | 5.173 | 1,474,268 | -0.12(-2.25%) |
Mar 15, 2004 | 5.516 | 5.566 | 5.236 | 5.292 | 1,957,664 | -0.12(-2.16%) |
Mar 12, 2004 | 5.252 | 5.434 | 5.252 | 5.409 | 1,810,505 | +0.21(+4.10%) |
Mar 11, 2004 | 5.467 | 5.467 | 5.196 | 5.196 | 1,663,346 | -0.27(-4.96%) |
Mar 10, 2004 | 5.499 | 5.651 | 5.451 | 5.467 | 1,099,235 | +0.01(+0.25%) |
Mar 09, 2004 | 5.678 | 5.678 | 5.395 | 5.454 | 2,332,698 | -0.22(-3.95%) |
Mar 08, 2004 | 5.738 | 5.853 | 5.673 | 5.678 | 978,386 | -0.09(-1.63%) |
Mar 05, 2004 | 5.774 | 5.819 | 5.721 | 5.772 | 470,909 | -0.01(-0.23%) |
Mar 04, 2004 | 5.741 | 5.830 | 5.732 | 5.786 | 874,037 | +0.05(+0.86%) |
Mar 03, 2004 | 5.741 | 5.774 | 5.664 | 5.736 | 1,258,880 | -0.01(-0.16%) |
Mar 02, 2004 | 5.891 | 5.913 | 5.745 | 5.745 | 1,101,911 | -0.11(-1.84%) |
Mar 01, 2004 | 5.759 | 5.875 | 5.754 | 5.853 | 1,439,485 | +0.08(+1.40%) |
Feb 27, 2004 | 5.830 | 5.864 | 5.718 | 5.772 | 868,685 | -0.06(-1.00%) |
Feb 26, 2004 | 5.922 | 5.922 | 5.795 | 5.830 | 2,353,657 | -0.09(-1.52%) |
Feb 25, 2004 | 5.853 | 5.952 | 5.821 | 5.920 | 463,774 | +0.07(+1.15%) |
Feb 24, 2004 | 5.862 | 5.931 | 5.801 | 5.853 | 604,690 | -0.01(-0.11%) |
Feb 23, 2004 | 5.981 | 5.981 | 5.830 | 5.860 | 886,969 | -0.11(-1.77%) |
Feb 20, 2004 | 5.965 | 6.014 | 5.844 | 5.965 | 703,689 | +0.02(+0.34%) |
Feb 19, 2004 | 6.115 | 6.156 | 5.943 | 5.945 | 468,234 | -0.12(-1.96%) |
Feb 18, 2004 | 6.189 | 6.209 | 6.055 | 6.064 | 701,905 | -0.12(-1.92%) |
Feb 17, 2004 | 6.032 | 6.200 | 6.023 | 6.182 | 640,811 | +0.14(+2.30%) |
Feb 13, 2004 | 6.133 | 6.156 | 5.943 | 6.043 | 639,474 | -0.08(-1.28%) |
Feb 12, 2004 | 6.111 | 6.182 | 6.095 | 6.122 | 538,692 | +0.01(+0.18%) |
Feb 11, 2004 | 5.958 | 6.122 | 5.958 | 6.111 | 582,840 | +0.09(+1.41%) |
Feb 10, 2004 | 6.077 | 6.156 | 5.949 | 6.026 | 714,391 | -0.05(-0.85%) |
Feb 09, 2004 | 6.185 | 6.185 | 6.048 | 6.077 | 671,135 | -0.11(-1.74%) |
Feb 06, 2004 | 5.996 | 6.196 | 5.978 | 6.185 | 614,501 | +0.19(+3.14%) |
Feb 05, 2004 | 5.974 | 6.091 | 5.945 | 5.996 | 1,064,452 | +0.02(+0.41%) |
Feb 04, 2004 | 6.088 | 6.115 | 5.960 | 5.972 | 820,970 | -0.13(-2.10%) |
Feb 03, 2004 | 6.149 | 6.189 | 6.100 | 6.100 | 938,697 | -0.05(-0.77%) |
Feb 02, 2004 | 6.301 | 6.306 | 6.124 | 6.147 | 1,155,869 | -0.09(-1.40%) |
Jan 30, 2004 | 6.413 | 6.413 | 6.140 | 6.234 | 1,337,811 | -0.18(-2.87%) |
Jan 29, 2004 | 6.111 | 6.418 | 6.111 | 6.418 | 3,373,069 | +0.45(+7.55%) |
Jan 28, 2004 | 6.418 | 6.418 | 5.808 | 5.967 | 2,457,114 | -0.47(-7.31%) |
Jan 27, 2004 | 6.481 | 6.512 | 6.436 | 6.438 | 754,525 | -0.01(-0.10%) |
Jan 26, 2004 | 6.436 | 6.445 | 6.337 | 6.445 | 614,055 | -0.02(-0.28%) |
Jan 23, 2004 | 6.483 | 6.514 | 6.335 | 6.463 | 583,285 | -0.02(-0.31%) |
Jan 22, 2004 | 6.508 | 6.564 | 6.380 | 6.483 | 963,670 | +0.05(+0.80%) |
Jan 21, 2004 | 6.239 | 6.443 | 6.167 | 6.431 | 735,796 | +0.19(+3.09%) |
Jan 20, 2004 | 6.324 | 6.324 | 6.126 | 6.239 | 956,535 | -0.08(-1.24%) |
Jan 16, 2004 | 6.286 | 6.317 | 6.203 | 6.317 | 904,360 | +0.10(+1.59%) |
Jan 15, 2004 | 6.384 | 6.391 | 6.111 | 6.218 | 1,429,229 | -0.11(-1.74%) |
Jan 14, 2004 | 6.200 | 6.366 | 6.144 | 6.328 | 1,440,823 | +0.13(+2.06%) |
Jan 13, 2004 | 6.241 | 6.241 | 6.133 | 6.200 | 732,674 | +0.02(+0.25%) |
Jan 12, 2004 | 6.207 | 6.263 | 6.149 | 6.185 | 646,609 | -0.02(-0.33%) |
Jan 09, 2004 | 6.301 | 6.319 | 6.205 | 6.205 | 731,337 | -0.14(-2.23%) |
Jan 08, 2004 | 6.407 | 6.425 | 6.313 | 6.346 | 1,171,031 | -0.06(-0.88%) |
Jan 07, 2004 | 6.550 | 6.557 | 6.404 | 6.402 | 856,645 | -0.10(-1.48%) |
Jan 06, 2004 | 6.189 | 6.526 | 6.167 | 6.499 | 1,100,127 | +0.28(+4.47%) |
Jan 05, 2004 | 6.279 | 6.310 | 6.178 | 6.221 | 800,903 | -0.01(-0.22%) |