Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.610 | 5.728 | 5.610 | 5.669 | 73,727 | +0.10(+1.82%) |
Jan 28, 2005 | 5.669 | 5.669 | 5.416 | 5.568 | 105,138 | -0.17(-2.94%) |
Jan 27, 2005 | 5.737 | 5.754 | 5.661 | 5.737 | 48,954 | -0.03(-0.44%) |
Jan 26, 2005 | 5.720 | 5.813 | 5.678 | 5.762 | 55,947 | +0.08(+1.34%) |
Jan 25, 2005 | 5.728 | 5.863 | 5.678 | 5.686 | 100,990 | -0.02(-0.30%) |
Jan 24, 2005 | 5.804 | 5.830 | 5.602 | 5.703 | 130,860 | -0.05(-0.88%) |
Jan 21, 2005 | 5.737 | 5.855 | 5.686 | 5.754 | 85,106 | +0.02(+0.29%) |
Jan 20, 2005 | 5.720 | 5.855 | 5.695 | 5.737 | 121,615 | -0.03(-0.58%) |
Jan 19, 2005 | 6.091 | 6.091 | 5.737 | 5.771 | 119,244 | -0.30(-5.00%) |
Jan 18, 2005 | 5.661 | 6.142 | 5.610 | 6.074 | 157,649 | +0.39(+6.82%) |
Jan 14, 2005 | 5.636 | 5.695 | 5.526 | 5.686 | 54,880 | +0.09(+1.66%) |
Jan 13, 2005 | 5.754 | 5.754 | 5.492 | 5.593 | 105,257 | -0.13(-2.36%) |
Jan 12, 2005 | 5.695 | 5.754 | 5.509 | 5.728 | 145,795 | -0.01(-0.15%) |
Jan 11, 2005 | 5.678 | 5.796 | 5.425 | 5.737 | 123,867 | -0.03(-0.44%) |
Jan 10, 2005 | 5.509 | 6.007 | 5.509 | 5.762 | 112,725 | +0.19(+3.48%) |
Jan 07, 2005 | 5.863 | 5.863 | 5.357 | 5.568 | 237,184 | -0.31(-5.31%) |
Jan 06, 2005 | 5.973 | 6.108 | 5.880 | 5.880 | 66,971 | -0.05(-0.85%) |
Jan 05, 2005 | 5.939 | 6.125 | 5.846 | 5.931 | 132,994 | -0.03(-0.57%) |
Jan 04, 2005 | 6.133 | 6.235 | 5.889 | 5.965 | 197,002 | -0.12(-1.94%) |
Jan 03, 2005 | 6.125 | 6.260 | 6.049 | 6.083 | 175,192 | +0.01(+0.14%) |
Dec 31, 2004 | 6.243 | 6.243 | 6.066 | 6.074 | 72,305 | -0.13(-2.17%) |
Dec 30, 2004 | 6.268 | 6.327 | 6.201 | 6.209 | 34,256 | -0.04(-0.67%) |
Dec 29, 2004 | 6.353 | 6.370 | 6.243 | 6.251 | 44,212 | -0.14(-2.24%) |
Dec 28, 2004 | 6.353 | 6.395 | 6.336 | 6.395 | 106,916 | +0.04(+0.66%) |
Dec 27, 2004 | 6.386 | 6.395 | 6.268 | 6.353 | 39,827 | -0.03(-0.40%) |
Dec 23, 2004 | 6.420 | 6.437 | 6.353 | 6.378 | 155,752 | -0.03(-0.53%) |
Dec 22, 2004 | 6.412 | 6.445 | 6.386 | 6.412 | 268,359 | +0.00(+0.00%) |
Dec 21, 2004 | 6.437 | 6.437 | 6.353 | 6.412 | 323,358 | +0.00(+0.00%) |
Dec 20, 2004 | 6.327 | 6.454 | 6.201 | 6.412 | 245,837 | +0.10(+1.60%) |
Dec 17, 2004 | 6.268 | 6.310 | 6.125 | 6.310 | 122,444 | +0.07(+1.08%) |
Dec 16, 2004 | 6.412 | 6.412 | 6.150 | 6.243 | 97,315 | -0.19(-2.89%) |
Dec 15, 2004 | 6.344 | 6.437 | 6.285 | 6.429 | 76,690 | +0.02(+0.26%) |
Dec 14, 2004 | 6.386 | 6.538 | 6.302 | 6.412 | 117,584 | +0.00(+0.00%) |
Dec 13, 2004 | 6.412 | 6.445 | 6.277 | 6.412 | 78,350 | +0.04(+0.66%) |
Dec 10, 2004 | 6.277 | 6.412 | 6.125 | 6.370 | 78,587 | +0.06(+0.94%) |
Dec 09, 2004 | 6.150 | 6.327 | 6.066 | 6.310 | 138,091 | +0.08(+1.22%) |
Dec 08, 2004 | 6.057 | 6.310 | 6.049 | 6.235 | 138,091 | +0.24(+3.94%) |
Dec 07, 2004 | 6.327 | 6.336 | 5.956 | 5.998 | 202,810 | -0.35(-5.58%) |
Dec 06, 2004 | 6.496 | 6.496 | 6.277 | 6.353 | 123,274 | -0.17(-2.59%) |
Dec 03, 2004 | 6.538 | 6.564 | 6.378 | 6.521 | 199,609 | -0.33(-4.80%) |
Dec 02, 2004 | 6.817 | 6.876 | 6.791 | 6.850 | 1,648,322 | +0.00(+0.00%) |
Dec 01, 2004 | 6.749 | 6.918 | 6.749 | 6.850 | 226,753 | -0.03(-0.49%) |
Nov 30, 2004 | 6.952 | 6.994 | 6.800 | 6.884 | 151,011 | -0.09(-1.33%) |
Nov 29, 2004 | 6.749 | 6.977 | 6.673 | 6.977 | 157,767 | +0.24(+3.63%) |
Nov 26, 2004 | 6.673 | 6.732 | 6.623 | 6.732 | 32,478 | +0.04(+0.63%) |
Nov 24, 2004 | 6.370 | 6.707 | 6.370 | 6.690 | 102,057 | +0.35(+5.59%) |
Nov 23, 2004 | 6.580 | 6.589 | 6.201 | 6.336 | 125,763 | -0.21(-3.22%) |
Nov 22, 2004 | 6.133 | 6.656 | 6.133 | 6.547 | 98,619 | +0.43(+7.03%) |
Nov 19, 2004 | 6.327 | 6.336 | 6.100 | 6.116 | 44,094 | -0.23(-3.59%) |
Nov 18, 2004 | 6.344 | 6.403 | 6.159 | 6.344 | 32,478 | -0.03(-0.40%) |
Nov 17, 2004 | 6.344 | 6.580 | 6.327 | 6.370 | 54,288 | +0.11(+1.75%) |
Nov 16, 2004 | 6.403 | 6.403 | 6.175 | 6.260 | 53,576 | -0.23(-3.51%) |
Nov 15, 2004 | 6.462 | 6.547 | 6.251 | 6.488 | 83,447 | +0.03(+0.52%) |
Nov 12, 2004 | 6.310 | 6.538 | 6.209 | 6.454 | 56,066 | +0.13(+2.00%) |
Nov 11, 2004 | 6.209 | 6.454 | 6.142 | 6.327 | 82,024 | +0.08(+1.35%) |
Nov 10, 2004 | 5.990 | 6.505 | 5.922 | 6.243 | 79,654 | +0.23(+3.79%) |
Nov 09, 2004 | 5.981 | 6.066 | 5.965 | 6.015 | 53,339 | +0.05(+0.85%) |
Nov 08, 2004 | 6.074 | 6.091 | 5.906 | 5.965 | 57,962 | -0.17(-2.75%) |
Nov 05, 2004 | 6.201 | 6.201 | 5.948 | 6.133 | 71,712 | -0.03(-0.41%) |
Nov 04, 2004 | 5.889 | 6.370 | 5.838 | 6.159 | 87,003 | +0.23(+3.84%) |
Nov 03, 2004 | 5.863 | 6.074 | 5.863 | 5.931 | 65,548 | +0.11(+1.88%) |
Nov 02, 2004 | 5.990 | 6.201 | 5.703 | 5.821 | 121,733 | -0.17(-2.82%) |
Nov 01, 2004 | 5.762 | 6.007 | 5.737 | 5.990 | 35,204 | +0.20(+3.50%) |
Oct 29, 2004 | 5.922 | 5.939 | 5.745 | 5.787 | 38,878 | -0.22(-3.65%) |
Oct 28, 2004 | 5.948 | 6.024 | 5.804 | 6.007 | 79,061 | +0.02(+0.28%) |
Oct 27, 2004 | 5.838 | 6.057 | 5.796 | 5.990 | 117,584 | +0.17(+2.90%) |
Oct 26, 2004 | 5.695 | 5.821 | 5.568 | 5.821 | 103,479 | +0.16(+2.83%) |
Oct 25, 2004 | 5.382 | 5.821 | 5.323 | 5.661 | 73,253 | +0.22(+4.03%) |
Oct 22, 2004 | 5.695 | 5.762 | 5.357 | 5.442 | 64,719 | -0.24(-4.30%) |
Oct 21, 2004 | 5.450 | 5.686 | 5.416 | 5.686 | 71,356 | +0.19(+3.37%) |
Oct 20, 2004 | 5.442 | 5.509 | 5.332 | 5.501 | 34,730 | -0.01(-0.15%) |
Oct 19, 2004 | 5.610 | 5.652 | 5.391 | 5.509 | 67,089 | -0.12(-2.10%) |
Oct 18, 2004 | 5.593 | 5.652 | 5.399 | 5.627 | 40,538 | +0.00(+0.00%) |
Oct 15, 2004 | 5.425 | 5.771 | 5.399 | 5.627 | 76,809 | +0.20(+3.73%) |
Oct 14, 2004 | 5.551 | 5.619 | 5.374 | 5.425 | 73,964 | -0.19(-3.45%) |
Oct 13, 2004 | 5.560 | 5.830 | 5.560 | 5.619 | 155,159 | +0.13(+2.30%) |
Oct 12, 2004 | 5.357 | 5.686 | 5.247 | 5.492 | 121,140 | +0.13(+2.52%) |
Oct 11, 2004 | 5.205 | 5.357 | 5.163 | 5.357 | 104,072 | +0.17(+3.25%) |
Oct 08, 2004 | 5.315 | 5.366 | 5.138 | 5.188 | 137,735 | -0.19(-3.45%) |
Oct 07, 2004 | 5.534 | 5.636 | 5.315 | 5.374 | 92,692 | -0.19(-3.48%) |
Oct 06, 2004 | 5.711 | 5.711 | 5.534 | 5.568 | 74,320 | -0.12(-2.08%) |
Oct 05, 2004 | 5.804 | 5.821 | 5.678 | 5.686 | 41,368 | -0.12(-2.03%) |
Oct 04, 2004 | 5.762 | 5.948 | 5.762 | 5.804 | 88,899 | +0.04(+0.73%) |
Oct 01, 2004 | 5.551 | 5.796 | 5.517 | 5.762 | 75,624 | +0.30(+5.40%) |
Sep 30, 2004 | 5.484 | 5.526 | 5.323 | 5.467 | 128,134 | -0.06(-1.07%) |
Sep 29, 2004 | 5.399 | 5.543 | 5.399 | 5.526 | 66,615 | +0.11(+2.03%) |
Sep 28, 2004 | 5.526 | 5.526 | 5.273 | 5.416 | 117,940 | -0.07(-1.23%) |
Sep 27, 2004 | 5.205 | 5.534 | 5.079 | 5.484 | 143,662 | +0.19(+3.67%) |
Sep 24, 2004 | 5.340 | 5.357 | 5.290 | 5.290 | 47,413 | -0.02(-0.32%) |
Sep 23, 2004 | 5.366 | 5.366 | 5.298 | 5.307 | 33,663 | -0.01(-0.16%) |
Sep 22, 2004 | 5.619 | 5.619 | 5.214 | 5.315 | 122,444 | -0.35(-6.25%) |
Sep 21, 2004 | 5.501 | 5.669 | 5.501 | 5.669 | 67,800 | +0.17(+3.07%) |
Sep 20, 2004 | 5.593 | 5.602 | 5.484 | 5.501 | 80,009 | -0.09(-1.66%) |
Sep 17, 2004 | 5.973 | 5.973 | 5.585 | 5.593 | 189,771 | -0.38(-6.36%) |
Sep 16, 2004 | 5.754 | 5.973 | 5.754 | 5.973 | 72,660 | +0.26(+4.58%) |
Sep 15, 2004 | 5.408 | 5.779 | 5.408 | 5.711 | 58,673 | +0.23(+4.15%) |
Sep 14, 2004 | 5.779 | 5.779 | 5.399 | 5.484 | 67,445 | -0.34(-5.80%) |
Sep 13, 2004 | 5.720 | 5.855 | 5.686 | 5.821 | 56,184 | +0.15(+2.68%) |
Sep 10, 2004 | 5.973 | 5.973 | 5.610 | 5.669 | 55,117 | -0.37(-6.15%) |
Sep 09, 2004 | 5.796 | 6.116 | 5.779 | 6.040 | 154,211 | +0.26(+4.53%) |
Sep 08, 2004 | 6.116 | 6.226 | 5.737 | 5.779 | 95,063 | -0.34(-5.52%) |
Sep 07, 2004 | 5.973 | 6.336 | 5.872 | 6.116 | 94,470 | +0.20(+3.42%) |
Sep 03, 2004 | 6.074 | 6.159 | 5.813 | 5.914 | 135,246 | -0.20(-3.31%) |
Sep 02, 2004 | 5.315 | 6.133 | 5.315 | 6.116 | 66,022 | +0.78(+14.53%) |
Sep 01, 2004 | 5.425 | 5.442 | 5.231 | 5.340 | 78,468 | -0.10(-1.86%) |
Aug 31, 2004 | 5.340 | 5.442 | 5.205 | 5.442 | 52,273 | +0.03(+0.47%) |
Aug 30, 2004 | 5.771 | 5.779 | 5.399 | 5.416 | 50,376 | -0.40(-6.96%) |
Aug 27, 2004 | 5.754 | 5.821 | 5.703 | 5.821 | 26,432 | +0.07(+1.17%) |
Aug 26, 2004 | 5.863 | 5.948 | 5.754 | 5.754 | 34,137 | -0.14(-2.43%) |
Aug 25, 2004 | 5.577 | 5.931 | 5.551 | 5.897 | 86,173 | +0.32(+5.75%) |
Aug 24, 2004 | 5.686 | 5.880 | 5.560 | 5.577 | 47,531 | -0.12(-2.07%) |
Aug 23, 2004 | 5.889 | 5.889 | 5.652 | 5.695 | 53,932 | -0.19(-3.16%) |
Aug 20, 2004 | 5.686 | 5.889 | 5.661 | 5.880 | 86,292 | +0.24(+4.19%) |
Aug 19, 2004 | 5.669 | 5.695 | 5.577 | 5.644 | 122,563 | -0.07(-1.18%) |
Aug 18, 2004 | 5.399 | 5.711 | 5.357 | 5.711 | 96,248 | +0.27(+4.96%) |
Aug 17, 2004 | 5.458 | 5.501 | 5.323 | 5.442 | 105,968 | +0.07(+1.26%) |
Aug 16, 2004 | 5.146 | 5.382 | 5.146 | 5.374 | 54,762 | +0.27(+5.29%) |
Aug 13, 2004 | 5.146 | 5.163 | 5.053 | 5.104 | 77,165 | -0.01(-0.16%) |
Aug 12, 2004 | 5.129 | 5.146 | 5.062 | 5.112 | 76,335 | -0.08(-1.62%) |
Aug 11, 2004 | 5.214 | 5.222 | 5.020 | 5.197 | 74,912 | -0.07(-1.28%) |
Aug 10, 2004 | 5.273 | 5.298 | 5.129 | 5.264 | 134,179 | -0.01(-0.16%) |
Aug 09, 2004 | 5.188 | 5.281 | 5.163 | 5.273 | 101,345 | +0.08(+1.63%) |
Aug 06, 2004 | 5.416 | 5.442 | 5.062 | 5.188 | 143,780 | -0.30(-5.53%) |
Aug 05, 2004 | 5.678 | 5.686 | 5.442 | 5.492 | 71,475 | -0.18(-3.13%) |
Aug 04, 2004 | 5.585 | 5.754 | 5.467 | 5.669 | 79,417 | +0.05(+0.90%) |
Aug 03, 2004 | 5.838 | 5.846 | 5.610 | 5.619 | 80,602 | -0.28(-4.72%) |
Aug 02, 2004 | 5.779 | 5.897 | 5.737 | 5.897 | 56,540 | +0.08(+1.45%) |
Jul 30, 2004 | 5.931 | 5.939 | 5.779 | 5.813 | 95,537 | -0.16(-2.68%) |
Jul 29, 2004 | 5.889 | 5.981 | 5.863 | 5.973 | 232,325 | +0.14(+2.46%) |
Jul 28, 2004 | 5.796 | 5.846 | 5.720 | 5.830 | 169,976 | -0.01(-0.14%) |
Jul 27, 2004 | 5.695 | 5.863 | 5.644 | 5.838 | 56,658 | +0.15(+2.67%) |
Jul 26, 2004 | 5.863 | 5.863 | 5.585 | 5.686 | 87,358 | -0.12(-2.03%) |
Jul 23, 2004 | 5.821 | 5.863 | 5.703 | 5.804 | 140,935 | -0.03(-0.58%) |
Jul 22, 2004 | 5.821 | 5.889 | 5.467 | 5.838 | 168,791 | -0.05(-0.86%) |
Jul 21, 2004 | 6.327 | 6.353 | 5.889 | 5.889 | 156,463 | -0.46(-7.18%) |
Jul 20, 2004 | 6.361 | 6.462 | 6.307 | 6.344 | 155,041 | +0.15(+2.45%) |
Jul 19, 2004 | 6.057 | 6.218 | 6.007 | 6.192 | 83,091 | +0.11(+1.80%) |
Jul 16, 2004 | 6.564 | 6.564 | 6.032 | 6.083 | 122,207 | -0.48(-7.33%) |
Jul 15, 2004 | 6.521 | 6.656 | 6.420 | 6.564 | 127,778 | +0.04(+0.65%) |
Jul 14, 2004 | 6.370 | 6.555 | 6.167 | 6.521 | 208,144 | +0.07(+1.05%) |
Jul 13, 2004 | 6.370 | 6.454 | 6.201 | 6.454 | 180,051 | +0.07(+1.06%) |
Jul 12, 2004 | 6.159 | 6.445 | 5.956 | 6.386 | 154,448 | +0.24(+3.84%) |
Jul 09, 2004 | 6.049 | 6.336 | 6.040 | 6.150 | 126,000 | +0.09(+1.53%) |
Jul 08, 2004 | 6.935 | 6.943 | 6.024 | 6.057 | 346,709 | -0.92(-13.18%) |
Jul 07, 2004 | 7.171 | 7.255 | 6.952 | 6.977 | 114,503 | -0.19(-2.71%) |
Jul 06, 2004 | 7.171 | 7.179 | 6.935 | 7.171 | 153,263 | -0.09(-1.28%) |
Jul 02, 2004 | 7.171 | 7.298 | 7.087 | 7.264 | 88,188 | +0.08(+1.18%) |
Jul 01, 2004 | 7.340 | 7.433 | 7.163 | 7.179 | 298,822 | -0.12(-1.62%) |
Jun 30, 2004 | 7.230 | 7.475 | 7.171 | 7.298 | 321,224 | +0.13(+1.88%) |
Jun 29, 2004 | 6.926 | 7.163 | 6.834 | 7.163 | 232,206 | +0.24(+3.41%) |
Jun 28, 2004 | 6.909 | 6.985 | 6.673 | 6.926 | 341,019 | -0.02(-0.24%) |
Jun 25, 2004 | 6.918 | 7.146 | 6.623 | 6.943 | 3,481,675 | -0.04(-0.60%) |
Jun 24, 2004 | 7.044 | 7.087 | 6.935 | 6.985 | 425,652 | -0.19(-2.59%) |
Jun 23, 2004 | 7.129 | 7.179 | 6.876 | 7.171 | 318,143 | +0.00(+0.00%) |
Jun 22, 2004 | 7.044 | 7.213 | 6.960 | 7.171 | 437,624 | +0.04(+0.59%) |
Jun 21, 2004 | 7.146 | 7.163 | 6.766 | 7.129 | 378,120 | -0.09(-1.29%) |
Jun 18, 2004 | 5.973 | 7.314 | 5.956 | 7.222 | 591,717 | +1.20(+19.89%) |
Jun 17, 2004 | 5.737 | 6.100 | 5.737 | 6.024 | 262,195 | +0.29(+5.00%) |
Jun 16, 2004 | 5.585 | 5.737 | 5.568 | 5.737 | 250,223 | +0.17(+3.03%) |
Jun 15, 2004 | 5.585 | 5.720 | 5.484 | 5.568 | 241,807 | +0.06(+1.07%) |
Jun 14, 2004 | 5.652 | 5.720 | 5.492 | 5.509 | 166,183 | -0.13(-2.25%) |
Jun 10, 2004 | 5.442 | 5.636 | 5.442 | 5.636 | 132,875 | +0.19(+3.57%) |
Jun 09, 2004 | 5.442 | 5.501 | 5.382 | 5.442 | 41,842 | +0.03(+0.47%) |
Jun 08, 2004 | 5.484 | 5.484 | 5.382 | 5.416 | 44,449 | -0.06(-1.08%) |
Jun 07, 2004 | 5.399 | 5.475 | 5.349 | 5.475 | 100,160 | +0.08(+1.41%) |
Jun 04, 2004 | 5.442 | 5.450 | 5.357 | 5.399 | 104,072 | +0.02(+0.31%) |
Jun 03, 2004 | 5.391 | 5.458 | 5.366 | 5.382 | 158,597 | -0.02(-0.31%) |
Jun 02, 2004 | 5.231 | 5.433 | 5.231 | 5.399 | 149,825 | +0.13(+2.40%) |
Jun 01, 2004 | 5.366 | 5.366 | 5.180 | 5.273 | 100,753 | -0.18(-3.25%) |
May 28, 2004 | 5.450 | 5.467 | 5.323 | 5.450 | 315,179 | -0.03(-0.62%) |
May 27, 2004 | 5.526 | 5.534 | 5.416 | 5.484 | 477,688 | -0.04(-0.76%) |
May 26, 2004 | 5.382 | 5.577 | 5.382 | 5.526 | 359,392 | +0.06(+1.08%) |
May 25, 2004 | 5.188 | 5.484 | 5.188 | 5.467 | 162,983 | +0.15(+2.86%) |
May 24, 2004 | 5.231 | 5.391 | 5.222 | 5.315 | 199,728 | +0.16(+3.11%) |
May 21, 2004 | 5.062 | 5.231 | 5.062 | 5.155 | 202,217 | +0.09(+1.83%) |
May 20, 2004 | 4.918 | 5.062 | 4.893 | 5.062 | 118,888 | +0.14(+2.92%) |
May 19, 2004 | 4.767 | 4.918 | 4.767 | 4.918 | 62,111 | +0.08(+1.57%) |
May 18, 2004 | 4.648 | 4.885 | 4.648 | 4.843 | 36,982 | +0.20(+4.36%) |
May 17, 2004 | 4.767 | 4.767 | 4.606 | 4.640 | 50,258 | -0.13(-2.83%) |
May 14, 2004 | 4.724 | 4.851 | 4.573 | 4.775 | 119,481 | +0.05(+1.07%) |
May 13, 2004 | 4.809 | 4.935 | 4.708 | 4.724 | 186,097 | -0.08(-1.75%) |
May 12, 2004 | 4.724 | 4.885 | 4.699 | 4.809 | 183,133 | +0.03(+0.53%) |
May 11, 2004 | 4.513 | 4.809 | 4.513 | 4.783 | 36,271 | +0.20(+4.42%) |
May 10, 2004 | 4.598 | 4.598 | 4.395 | 4.581 | 174,836 | -0.05(-1.09%) |
May 07, 2004 | 4.665 | 4.708 | 4.564 | 4.632 | 43,383 | +0.03(+0.73%) |
May 06, 2004 | 4.640 | 4.724 | 4.497 | 4.598 | 268,714 | -0.38(-7.63%) |
May 05, 2004 | 5.011 | 5.062 | 4.859 | 4.978 | 748,537 | +0.05(+1.03%) |
May 04, 2004 | 4.809 | 4.952 | 4.724 | 4.927 | 128,015 | +0.12(+2.46%) |
May 03, 2004 | 4.665 | 4.809 | 4.611 | 4.809 | 207,077 | +0.19(+4.01%) |
Apr 30, 2004 | 4.564 | 4.640 | 4.454 | 4.623 | 78,943 | -0.02(-0.36%) |
Apr 29, 2004 | 4.556 | 4.640 | 4.429 | 4.640 | 66,852 | +0.05(+1.10%) |
Apr 28, 2004 | 4.598 | 4.640 | 4.556 | 4.589 | 12,801 | -0.06(-1.27%) |
Apr 27, 2004 | 4.598 | 4.665 | 4.598 | 4.648 | 126,949 | +0.13(+2.80%) |
Apr 26, 2004 | 4.708 | 4.750 | 4.471 | 4.522 | 26,788 | -0.15(-3.25%) |
Apr 23, 2004 | 4.471 | 4.682 | 4.429 | 4.674 | 95,656 | +0.12(+2.59%) |
Apr 22, 2004 | 4.454 | 4.556 | 4.387 | 4.556 | 123,393 | +0.13(+3.05%) |
Apr 21, 2004 | 4.421 | 4.446 | 4.269 | 4.421 | 116,636 | +0.03(+0.58%) |
Apr 20, 2004 | 4.260 | 4.395 | 4.218 | 4.395 | 71,356 | +0.09(+2.16%) |
Apr 19, 2004 | 4.345 | 4.429 | 4.269 | 4.303 | 70,408 | -0.02(-0.39%) |
Apr 16, 2004 | 4.303 | 4.345 | 4.227 | 4.319 | 47,057 | +0.01(+0.20%) |
Apr 15, 2004 | 4.260 | 4.387 | 4.218 | 4.311 | 84,988 | +0.01(+0.20%) |
Apr 14, 2004 | 4.303 | 4.303 | 4.134 | 4.303 | 70,290 | +0.00(+0.00%) |
Apr 13, 2004 | 4.319 | 4.345 | 4.260 | 4.303 | 126,474 | +0.00(+0.00%) |
Apr 12, 2004 | 4.218 | 4.311 | 4.218 | 4.303 | 80,365 | +0.08(+2.00%) |
Apr 08, 2004 | 4.201 | 4.260 | 4.201 | 4.218 | 25,366 | +0.00(+0.00%) |
Apr 07, 2004 | 4.184 | 4.269 | 4.176 | 4.218 | 129,912 | +0.03(+0.81%) |
Apr 06, 2004 | 4.201 | 4.218 | 4.134 | 4.184 | 54,169 | +0.01(+0.20%) |
Apr 05, 2004 | 4.218 | 4.218 | 4.142 | 4.176 | 37,693 | -0.04(-1.00%) |
Apr 02, 2004 | 4.134 | 4.218 | 4.134 | 4.218 | 51,324 | +0.13(+3.31%) |
Apr 01, 2004 | 4.134 | 4.176 | 4.066 | 4.083 | 40,301 | -0.05(-1.22%) |
Mar 31, 2004 | 3.974 | 4.176 | 3.974 | 4.134 | 68,275 | +0.16(+4.03%) |
Mar 30, 2004 | 3.923 | 4.024 | 3.923 | 3.974 | 37,812 | +0.03(+0.64%) |
Mar 29, 2004 | 3.948 | 4.007 | 3.906 | 3.948 | 16,713 | +0.00(+0.00%) |
Mar 26, 2004 | 3.982 | 3.982 | 3.931 | 3.948 | 15,172 | -0.03(-0.85%) |
Mar 25, 2004 | 3.957 | 3.999 | 3.940 | 3.982 | 11,853 | +0.03(+0.64%) |
Mar 24, 2004 | 3.889 | 3.965 | 3.864 | 3.957 | 7,230 | +0.06(+1.52%) |
Mar 23, 2004 | 3.923 | 3.965 | 3.847 | 3.898 | 33,781 | -0.03(-0.86%) |
Mar 22, 2004 | 3.923 | 3.957 | 3.839 | 3.931 | 16,357 | +0.01(+0.22%) |
Mar 19, 2004 | 3.898 | 3.923 | 3.881 | 3.923 | 11,260 | +0.03(+0.65%) |
Mar 18, 2004 | 3.881 | 3.898 | 3.839 | 3.898 | 42,079 | -0.02(-0.43%) |
Mar 17, 2004 | 3.923 | 3.948 | 3.898 | 3.915 | 9,719 | -0.01(-0.21%) |
Mar 16, 2004 | 3.965 | 3.965 | 3.839 | 3.923 | 22,402 | +0.01(+0.22%) |
Mar 15, 2004 | 3.923 | 3.923 | 3.839 | 3.915 | 32,359 | -0.01(-0.21%) |
Mar 12, 2004 | 3.915 | 3.931 | 3.864 | 3.923 | 82,024 | +0.02(+0.43%) |
Mar 11, 2004 | 3.839 | 3.915 | 3.813 | 3.906 | 80,839 | +0.07(+1.76%) |
Mar 10, 2004 | 3.898 | 3.898 | 3.763 | 3.839 | 24,654 | -0.08(-1.94%) |
Mar 09, 2004 | 3.881 | 3.923 | 3.805 | 3.915 | 54,169 | -0.03(-0.85%) |
Mar 08, 2004 | 3.965 | 3.965 | 3.881 | 3.948 | 40,182 | -0.01(-0.21%) |
Mar 05, 2004 | 4.041 | 4.050 | 3.839 | 3.957 | 63,415 | -0.17(-4.09%) |
Mar 04, 2004 | 4.007 | 4.142 | 3.965 | 4.125 | 133,468 | +0.14(+3.60%) |
Mar 03, 2004 | 3.813 | 3.982 | 3.813 | 3.982 | 110,472 | +0.17(+4.42%) |
Mar 02, 2004 | 3.813 | 3.864 | 3.754 | 3.813 | 103,716 | -0.02(-0.44%) |
Mar 01, 2004 | 3.839 | 3.948 | 3.754 | 3.830 | 143,662 | -0.01(-0.22%) |
Feb 27, 2004 | 3.763 | 3.923 | 3.763 | 3.839 | 184,556 | +0.08(+2.25%) |
Feb 26, 2004 | 3.881 | 4.092 | 3.754 | 3.754 | 87,121 | -0.17(-4.30%) |
Feb 25, 2004 | 3.813 | 3.982 | 3.813 | 3.923 | 103,242 | +0.14(+3.79%) |
Feb 24, 2004 | 3.796 | 3.839 | 3.712 | 3.780 | 58,792 | +0.03(+0.67%) |
Feb 23, 2004 | 3.822 | 3.822 | 3.543 | 3.754 | 61,755 | -0.04(-1.11%) |
Feb 20, 2004 | 3.788 | 3.839 | 3.763 | 3.796 | 62,822 | +0.00(+0.00%) |
Feb 19, 2004 | 3.881 | 3.931 | 3.754 | 3.796 | 53,458 | -0.06(-1.53%) |
Feb 18, 2004 | 3.881 | 3.881 | 3.822 | 3.855 | 9,008 | -0.05(-1.30%) |
Feb 17, 2004 | 3.965 | 4.007 | 3.906 | 3.906 | 20,861 | -0.06(-1.49%) |
Feb 13, 2004 | 3.974 | 4.050 | 3.881 | 3.965 | 32,241 | -0.02(-0.42%) |
Feb 12, 2004 | 4.007 | 4.016 | 3.957 | 3.982 | 61,637 | -0.03(-0.63%) |
Feb 11, 2004 | 3.754 | 4.007 | 3.754 | 4.007 | 128,727 | +0.25(+6.74%) |
Feb 10, 2004 | 3.796 | 3.813 | 3.712 | 3.754 | 48,480 | -0.02(-0.45%) |
Feb 09, 2004 | 3.712 | 3.780 | 3.712 | 3.771 | 18,491 | -0.03(-0.67%) |
Feb 06, 2004 | 3.881 | 3.915 | 3.754 | 3.796 | 24,417 | -0.04(-1.10%) |
Feb 05, 2004 | 3.628 | 3.872 | 3.585 | 3.839 | 80,365 | +0.04(+1.11%) |
Feb 04, 2004 | 3.881 | 3.881 | 3.763 | 3.796 | 301,785 | -0.08(-2.17%) |
Feb 03, 2004 | 3.948 | 3.957 | 3.839 | 3.881 | 31,055 | +0.02(+0.44%) |