Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.134 | 6.294 | 6.063 | 6.291 | 432,006 | +0.18(+3.02%) |
Jan 28, 2005 | 6.048 | 6.107 | 6.032 | 6.107 | 79,541 | +0.05(+0.80%) |
Jan 27, 2005 | 6.049 | 6.118 | 6.015 | 6.059 | 49,500 | +0.03(+0.53%) |
Jan 26, 2005 | 5.969 | 6.104 | 5.729 | 6.027 | 140,433 | +0.19(+3.20%) |
Jan 25, 2005 | 5.818 | 5.840 | 5.702 | 5.840 | 46,473 | +0.02(+0.38%) |
Jan 24, 2005 | 5.981 | 5.981 | 5.765 | 5.818 | 31,990 | -0.06(-0.99%) |
Jan 21, 2005 | 5.918 | 6.180 | 5.765 | 5.877 | 53,090 | +0.05(+0.79%) |
Jan 20, 2005 | 5.884 | 6.107 | 5.830 | 5.830 | 52,161 | -0.18(-2.95%) |
Jan 19, 2005 | 6.007 | 6.172 | 5.954 | 6.007 | 59,305 | +0.07(+1.14%) |
Jan 18, 2005 | 5.821 | 5.940 | 5.668 | 5.940 | 38,282 | +0.08(+1.32%) |
Jan 14, 2005 | 5.668 | 5.874 | 5.653 | 5.862 | 71,270 | +0.09(+1.64%) |
Jan 13, 2005 | 5.818 | 5.835 | 5.685 | 5.767 | 75,990 | -0.06(-1.04%) |
Jan 12, 2005 | 5.826 | 5.940 | 5.639 | 5.828 | 56,157 | -0.08(-1.35%) |
Jan 11, 2005 | 5.913 | 6.015 | 5.772 | 5.908 | 84,539 | -0.09(-1.58%) |
Jan 10, 2005 | 6.063 | 6.158 | 6.003 | 6.003 | 25,943 | -0.07(-1.16%) |
Jan 07, 2005 | 6.245 | 6.245 | 5.991 | 6.073 | 75,157 | -0.07(-1.11%) |
Jan 06, 2005 | 6.063 | 6.228 | 6.017 | 6.141 | 52,636 | +0.08(+1.24%) |
Jan 05, 2005 | 6.007 | 6.185 | 5.969 | 6.066 | 63,898 | -0.10(-1.69%) |
Jan 04, 2005 | 6.088 | 6.170 | 6.027 | 6.170 | 40,855 | +0.11(+1.80%) |
Jan 03, 2005 | 6.136 | 6.170 | 6.020 | 6.061 | 33,046 | -0.08(-1.23%) |
Dec 31, 2004 | 6.137 | 6.233 | 6.126 | 6.136 | 38,483 | -0.05(-0.86%) |
Dec 30, 2004 | 6.147 | 6.282 | 6.131 | 6.189 | 22,265 | +0.12(+1.92%) |
Dec 29, 2004 | 6.173 | 6.173 | 6.068 | 6.073 | 49,753 | -0.05(-0.87%) |
Dec 28, 2004 | 5.765 | 6.126 | 5.736 | 6.126 | 130,292 | +0.34(+5.91%) |
Dec 27, 2004 | 5.847 | 5.862 | 5.784 | 5.784 | 19,516 | -0.05(-0.79%) |
Dec 23, 2004 | 5.796 | 5.860 | 5.767 | 5.830 | 36,284 | -0.03(-0.50%) |
Dec 22, 2004 | 5.852 | 5.898 | 5.821 | 5.860 | 11,819 | +0.06(+0.96%) |
Dec 21, 2004 | 5.782 | 5.872 | 5.770 | 5.804 | 48,653 | +0.08(+1.48%) |
Dec 20, 2004 | 5.721 | 5.830 | 5.716 | 5.719 | 6,597 | -0.10(-1.75%) |
Dec 17, 2004 | 5.862 | 5.881 | 5.763 | 5.821 | 62,397 | +0.01(+0.17%) |
Dec 16, 2004 | 5.903 | 5.903 | 5.811 | 5.811 | 16,767 | -0.13(-2.20%) |
Dec 15, 2004 | 5.881 | 5.959 | 5.879 | 5.942 | 32,985 | +0.02(+0.33%) |
Dec 14, 2004 | 5.821 | 5.927 | 5.784 | 5.923 | 7,971 | +0.13(+2.22%) |
Dec 13, 2004 | 5.847 | 5.847 | 5.794 | 5.794 | 35,184 | +0.02(+0.34%) |
Dec 10, 2004 | 5.750 | 5.821 | 5.673 | 5.775 | 26,388 | +0.08(+1.32%) |
Dec 09, 2004 | 5.649 | 5.719 | 5.619 | 5.699 | 7,696 | -0.15(-2.53%) |
Dec 08, 2004 | 5.828 | 5.867 | 5.746 | 5.847 | 39,582 | +0.13(+2.25%) |
Dec 07, 2004 | 5.646 | 5.915 | 5.646 | 5.719 | 86,587 | -0.07(-1.13%) |
Dec 06, 2004 | 5.879 | 5.898 | 5.775 | 5.784 | 25,288 | -0.16(-2.65%) |
Dec 03, 2004 | 6.182 | 6.257 | 5.942 | 5.942 | 33,810 | -0.24(-3.88%) |
Dec 02, 2004 | 6.063 | 6.199 | 6.015 | 6.182 | 45,080 | +0.05(+0.79%) |
Dec 01, 2004 | 5.881 | 6.180 | 5.881 | 6.134 | 48,378 | +0.18(+3.01%) |
Nov 30, 2004 | 6.005 | 6.063 | 5.903 | 5.954 | 21,715 | -0.11(-1.80%) |
Nov 29, 2004 | 5.954 | 6.063 | 5.891 | 6.063 | 45,904 | +0.13(+2.17%) |
Nov 26, 2004 | 5.755 | 5.940 | 5.755 | 5.935 | 7,696 | +0.05(+0.78%) |
Nov 24, 2004 | 5.881 | 5.925 | 5.787 | 5.889 | 27,487 | +0.14(+2.40%) |
Nov 23, 2004 | 5.564 | 5.792 | 5.559 | 5.750 | 31,886 | +0.10(+1.76%) |
Nov 22, 2004 | 5.721 | 5.780 | 5.581 | 5.651 | 35,459 | -0.05(-0.81%) |
Nov 19, 2004 | 5.547 | 5.772 | 5.518 | 5.697 | 141,837 | +0.09(+1.56%) |
Nov 18, 2004 | 5.680 | 5.680 | 5.556 | 5.610 | 54,151 | -0.05(-0.94%) |
Nov 17, 2004 | 5.874 | 5.940 | 5.627 | 5.663 | 53,326 | -0.16(-2.79%) |
Nov 16, 2004 | 5.823 | 5.881 | 5.823 | 5.826 | 14,293 | -0.07(-1.15%) |
Nov 15, 2004 | 5.782 | 6.548 | 5.772 | 5.893 | 354,319 | +0.11(+1.93%) |
Nov 12, 2004 | 5.731 | 5.782 | 5.682 | 5.782 | 20,066 | +0.06(+1.06%) |
Nov 11, 2004 | 5.722 | 5.726 | 5.670 | 5.721 | 72,843 | -0.12(-1.99%) |
Nov 10, 2004 | 5.823 | 5.891 | 5.823 | 5.838 | 34,909 | -0.03(-0.50%) |
Nov 09, 2004 | 5.733 | 5.940 | 5.733 | 5.867 | 69,269 | +0.09(+1.51%) |
Nov 08, 2004 | 5.942 | 5.942 | 5.712 | 5.780 | 48,928 | -0.21(-3.44%) |
Nov 05, 2004 | 6.027 | 6.058 | 5.925 | 5.986 | 45,629 | -0.08(-1.28%) |
Nov 04, 2004 | 6.032 | 6.063 | 5.969 | 6.063 | 14,293 | +0.01(+0.24%) |
Nov 03, 2004 | 5.915 | 6.095 | 5.915 | 6.049 | 72,843 | +0.10(+1.71%) |
Nov 02, 2004 | 5.860 | 6.007 | 5.860 | 5.947 | 72,293 | +0.11(+1.83%) |
Nov 01, 2004 | 5.971 | 5.971 | 5.823 | 5.840 | 12,369 | -0.06(-1.05%) |
Oct 29, 2004 | 5.969 | 6.000 | 5.877 | 5.902 | 39,582 | -0.09(-1.48%) |
Oct 28, 2004 | 5.784 | 6.063 | 5.750 | 5.991 | 117,648 | +0.17(+2.96%) |
Oct 27, 2004 | 5.704 | 5.828 | 5.692 | 5.818 | 25,838 | +0.04(+0.63%) |
Oct 26, 2004 | 5.692 | 5.789 | 5.622 | 5.782 | 81,914 | +0.08(+1.36%) |
Oct 25, 2004 | 5.673 | 5.792 | 5.665 | 5.704 | 32,160 | +0.03(+0.56%) |
Oct 22, 2004 | 5.889 | 5.893 | 5.612 | 5.673 | 34,909 | -0.21(-3.63%) |
Oct 21, 2004 | 5.692 | 5.891 | 5.641 | 5.886 | 69,269 | +0.17(+2.93%) |
Oct 20, 2004 | 5.605 | 5.753 | 5.605 | 5.719 | 22,265 | +0.18(+3.24%) |
Oct 19, 2004 | 5.748 | 5.935 | 5.539 | 5.539 | 196,813 | -0.27(-4.71%) |
Oct 18, 2004 | 5.847 | 5.932 | 5.755 | 5.813 | 41,781 | -0.03(-0.54%) |
Oct 15, 2004 | 5.813 | 5.845 | 5.675 | 5.845 | 24,739 | +0.03(+0.46%) |
Oct 14, 2004 | 5.578 | 5.821 | 5.578 | 5.818 | 129,193 | +0.18(+3.23%) |
Oct 13, 2004 | 5.262 | 5.670 | 5.262 | 5.636 | 57,724 | +0.29(+5.44%) |
Oct 12, 2004 | 5.365 | 5.391 | 5.117 | 5.345 | 44,805 | -0.05(-0.90%) |
Oct 11, 2004 | 5.474 | 5.515 | 5.268 | 5.394 | 37,658 | -0.03(-0.49%) |
Oct 08, 2004 | 5.549 | 5.576 | 5.350 | 5.421 | 62,397 | -0.11(-1.93%) |
Oct 07, 2004 | 5.545 | 5.632 | 5.394 | 5.527 | 86,312 | -0.06(-1.04%) |
Oct 06, 2004 | 5.518 | 5.692 | 5.391 | 5.585 | 120,397 | +0.17(+3.09%) |
Oct 05, 2004 | 5.251 | 5.542 | 5.224 | 5.418 | 97,032 | +0.12(+2.20%) |
Oct 04, 2004 | 5.260 | 5.408 | 5.229 | 5.302 | 70,369 | -0.03(-0.59%) |
Oct 01, 2004 | 5.258 | 5.336 | 5.214 | 5.333 | 51,127 | +0.03(+0.64%) |
Sep 30, 2004 | 5.127 | 5.299 | 5.127 | 5.299 | 31,886 | +0.09(+1.68%) |
Sep 29, 2004 | 5.159 | 5.285 | 5.137 | 5.212 | 53,326 | +0.09(+1.80%) |
Sep 28, 2004 | 5.165 | 5.197 | 5.069 | 5.120 | 18,966 | -0.03(-0.66%) |
Sep 27, 2004 | 4.996 | 5.197 | 4.979 | 5.154 | 62,122 | +0.15(+2.91%) |
Sep 24, 2004 | 4.790 | 5.062 | 4.785 | 5.008 | 94,008 | +0.08(+1.67%) |
Sep 23, 2004 | 4.957 | 5.130 | 4.911 | 4.926 | 38,758 | -0.09(-1.88%) |
Sep 22, 2004 | 5.032 | 5.144 | 4.960 | 5.020 | 75,316 | -0.06(-1.24%) |
Sep 21, 2004 | 5.115 | 5.210 | 5.069 | 5.083 | 95,932 | -0.09(-1.69%) |
Sep 20, 2004 | 5.122 | 5.207 | 5.096 | 5.171 | 36,558 | +0.02(+0.47%) |
Sep 17, 2004 | 5.396 | 5.459 | 5.113 | 5.147 | 97,857 | -0.06(-1.16%) |
Sep 16, 2004 | 5.108 | 5.251 | 5.108 | 5.207 | 76,416 | +0.02(+0.33%) |
Sep 15, 2004 | 5.134 | 5.336 | 5.134 | 5.190 | 95,658 | -0.01(-0.14%) |
Sep 14, 2004 | 5.316 | 5.336 | 5.105 | 5.197 | 44,805 | -0.04(-0.70%) |
Sep 13, 2004 | 5.287 | 5.481 | 5.069 | 5.234 | 135,515 | -0.03(-0.64%) |
Sep 10, 2004 | 5.076 | 5.270 | 5.054 | 5.268 | 55,525 | +0.20(+3.92%) |
Sep 09, 2004 | 5.066 | 5.176 | 4.989 | 5.069 | 109,127 | +0.08(+1.65%) |
Sep 08, 2004 | 5.081 | 5.127 | 4.984 | 4.986 | 100,330 | -0.11(-2.19%) |
Sep 07, 2004 | 5.277 | 5.277 | 4.921 | 5.098 | 67,070 | -0.01(-0.28%) |
Sep 03, 2004 | 5.299 | 5.299 | 5.059 | 5.113 | 49,753 | -0.06(-1.08%) |
Sep 02, 2004 | 4.999 | 5.282 | 4.885 | 5.168 | 66,795 | +0.19(+3.90%) |
Sep 01, 2004 | 4.996 | 5.200 | 4.872 | 4.974 | 144,311 | -0.01(-0.15%) |
Aug 31, 2004 | 5.066 | 5.081 | 4.933 | 4.982 | 62,397 | -0.09(-1.72%) |
Aug 30, 2004 | 5.336 | 5.336 | 5.052 | 5.069 | 85,487 | -0.21(-4.04%) |
Aug 27, 2004 | 5.382 | 5.382 | 5.248 | 5.282 | 141,013 | -0.20(-3.59%) |
Aug 26, 2004 | 5.593 | 5.656 | 5.433 | 5.479 | 117,098 | -0.12(-2.21%) |
Aug 25, 2004 | 5.508 | 5.653 | 5.505 | 5.602 | 34,909 | -0.02(-0.30%) |
Aug 24, 2004 | 5.673 | 5.673 | 5.508 | 5.619 | 51,127 | -0.00(-0.04%) |
Aug 23, 2004 | 5.246 | 5.760 | 5.246 | 5.622 | 132,217 | +0.29(+5.36%) |
Aug 20, 2004 | 5.299 | 5.404 | 5.256 | 5.336 | 125,372 | +0.04(+0.69%) |
Aug 19, 2004 | 5.302 | 5.338 | 5.273 | 5.299 | 45,904 | -0.04(-0.68%) |
Aug 18, 2004 | 5.088 | 5.423 | 5.062 | 5.336 | 112,736 | +0.24(+4.81%) |
Aug 17, 2004 | 5.450 | 5.450 | 4.969 | 5.091 | 83,563 | -0.30(-5.62%) |
Aug 16, 2004 | 5.093 | 5.530 | 5.030 | 5.394 | 57,174 | +0.31(+6.01%) |
Aug 13, 2004 | 4.986 | 5.110 | 4.931 | 5.088 | 322,158 | +0.03(+0.62%) |
Aug 12, 2004 | 5.122 | 5.217 | 4.996 | 5.057 | 126,169 | -0.34(-6.29%) |
Aug 11, 2004 | 5.556 | 5.566 | 5.314 | 5.396 | 43,156 | -0.18(-3.26%) |
Aug 10, 2004 | 5.377 | 5.780 | 5.307 | 5.578 | 136,065 | +0.20(+3.74%) |
Aug 09, 2004 | 5.341 | 5.421 | 5.246 | 5.377 | 62,672 | +0.04(+0.77%) |
Aug 06, 2004 | 5.294 | 5.462 | 5.273 | 5.336 | 91,809 | -0.03(-0.59%) |
Aug 05, 2004 | 5.345 | 5.537 | 5.343 | 5.367 | 56,625 | -0.08(-1.47%) |
Aug 04, 2004 | 5.469 | 5.590 | 5.268 | 5.447 | 41,781 | +0.08(+1.44%) |
Aug 03, 2004 | 5.430 | 5.438 | 5.268 | 5.370 | 157,560 | -0.15(-2.68%) |
Aug 02, 2004 | 5.314 | 5.670 | 5.314 | 5.518 | 329,030 | +0.16(+2.89%) |
Jul 30, 2004 | 5.401 | 5.459 | 5.338 | 5.362 | 45,629 | -0.06(-1.07%) |
Jul 29, 2004 | 5.495 | 5.544 | 5.348 | 5.421 | 79,715 | -0.05(-0.93%) |
Jul 28, 2004 | 5.479 | 5.505 | 5.411 | 5.471 | 135,515 | -0.07(-1.18%) |
Jul 27, 2004 | 5.554 | 5.607 | 5.493 | 5.537 | 173,998 | -0.02(-0.31%) |
Jul 26, 2004 | 5.697 | 5.697 | 5.554 | 5.554 | 168,775 | -0.16(-2.84%) |
Jul 23, 2004 | 5.452 | 5.760 | 5.372 | 5.716 | 119,572 | +0.11(+1.99%) |
Jul 22, 2004 | 5.326 | 5.632 | 5.260 | 5.605 | 168,501 | +0.37(+6.99%) |
Jul 21, 2004 | 5.481 | 5.481 | 5.234 | 5.239 | 43,430 | -0.20(-3.61%) |
Jul 20, 2004 | 5.190 | 5.435 | 5.156 | 5.435 | 166,027 | +0.24(+4.67%) |
Jul 19, 2004 | 5.171 | 5.229 | 5.142 | 5.193 | 90,435 | -0.01(-0.28%) |
Jul 16, 2004 | 5.066 | 5.256 | 5.066 | 5.207 | 355,144 | +0.08(+1.66%) |
Jul 15, 2004 | 5.239 | 5.239 | 4.555 | 5.122 | 1,652,850 | -0.15(-2.90%) |
Jul 14, 2004 | 5.282 | 5.367 | 5.268 | 5.275 | 118,473 | -0.06(-1.14%) |
Jul 13, 2004 | 5.554 | 5.576 | 5.239 | 5.336 | 222,652 | -0.23(-4.14%) |
Jul 12, 2004 | 5.670 | 5.675 | 5.556 | 5.566 | 88,236 | -0.08(-1.33%) |
Jul 09, 2004 | 5.651 | 5.658 | 5.593 | 5.641 | 85,487 | +0.08(+1.35%) |
Jul 08, 2004 | 5.602 | 5.665 | 5.552 | 5.566 | 231,723 | -0.13(-2.22%) |
Jul 07, 2004 | 5.678 | 5.743 | 5.595 | 5.692 | 118,473 | +0.01(+0.26%) |
Jul 06, 2004 | 5.699 | 5.707 | 5.593 | 5.678 | 59,923 | -0.02(-0.38%) |
Jul 02, 2004 | 5.581 | 5.699 | 5.556 | 5.699 | 150,633 | +0.12(+2.17%) |
Jul 01, 2004 | 6.027 | 6.027 | 5.527 | 5.578 | 78,615 | -0.31(-5.19%) |
Jun 30, 2004 | 5.833 | 6.024 | 5.833 | 5.884 | 69,269 | -0.18(-2.92%) |
Jun 29, 2004 | 5.770 | 6.063 | 5.760 | 6.061 | 157,231 | +0.17(+2.97%) |
Jun 28, 2004 | 5.826 | 6.034 | 5.775 | 5.886 | 111,875 | +0.07(+1.13%) |
Jun 25, 2004 | 5.877 | 5.940 | 5.821 | 5.821 | 336,177 | -0.04(-0.66%) |
Jun 24, 2004 | 5.855 | 6.037 | 5.763 | 5.860 | 58,274 | +0.07(+1.17%) |
Jun 23, 2004 | 5.821 | 5.828 | 5.719 | 5.792 | 57,174 | -0.05(-0.91%) |
Jun 22, 2004 | 5.731 | 5.913 | 5.617 | 5.845 | 57,174 | +0.01(+0.25%) |
Jun 21, 2004 | 5.775 | 5.855 | 5.775 | 5.830 | 44,255 | -0.02(-0.37%) |
Jun 18, 2004 | 5.787 | 5.852 | 5.772 | 5.852 | 196,813 | +0.01(+0.25%) |
Jun 17, 2004 | 5.879 | 5.896 | 5.777 | 5.838 | 50,577 | -0.03(-0.50%) |
Jun 16, 2004 | 5.903 | 5.903 | 5.758 | 5.867 | 82,463 | -0.02(-0.33%) |
Jun 15, 2004 | 5.714 | 6.097 | 5.712 | 5.886 | 108,302 | +0.15(+2.62%) |
Jun 14, 2004 | 6.075 | 6.129 | 5.709 | 5.736 | 310,064 | -0.35(-5.81%) |
Jun 10, 2004 | 6.233 | 6.233 | 6.007 | 6.090 | 65,971 | -0.05(-0.75%) |
Jun 09, 2004 | 6.282 | 6.306 | 6.136 | 6.136 | 41,506 | -0.12(-1.86%) |
Jun 08, 2004 | 6.063 | 6.323 | 6.063 | 6.252 | 35,734 | +0.19(+3.12%) |
Jun 07, 2004 | 5.994 | 6.088 | 5.994 | 6.063 | 135,515 | +0.08(+1.42%) |
Jun 04, 2004 | 6.000 | 6.039 | 5.949 | 5.978 | 108,027 | +0.02(+0.33%) |
Jun 03, 2004 | 5.874 | 5.966 | 5.869 | 5.959 | 93,459 | -0.02(-0.30%) |
Jun 02, 2004 | 5.845 | 6.061 | 5.845 | 5.977 | 36,009 | -0.02(-0.34%) |
Jun 01, 2004 | 5.910 | 6.063 | 5.910 | 5.998 | 47,554 | -0.00(-0.08%) |
May 28, 2004 | 6.029 | 6.071 | 6.003 | 6.003 | 62,947 | +0.01(+0.20%) |
May 27, 2004 | 5.988 | 6.063 | 5.845 | 5.991 | 87,961 | -0.07(-1.20%) |
May 26, 2004 | 5.847 | 6.063 | 5.847 | 6.063 | 48,103 | +0.19(+3.26%) |
May 25, 2004 | 5.821 | 5.910 | 5.746 | 5.872 | 98,681 | +0.05(+0.88%) |
May 24, 2004 | 5.826 | 5.906 | 5.665 | 5.821 | 75,591 | -0.04(-0.62%) |
May 21, 2004 | 5.857 | 5.857 | 5.799 | 5.857 | 92,909 | +0.00(+0.00%) |
May 20, 2004 | 5.488 | 5.857 | 5.488 | 5.857 | 87,961 | +0.34(+6.15%) |
May 19, 2004 | 5.535 | 5.767 | 5.488 | 5.518 | 85,487 | -0.18(-3.15%) |
May 18, 2004 | 5.530 | 5.712 | 5.486 | 5.697 | 120,946 | +0.16(+2.94%) |
May 17, 2004 | 5.581 | 5.595 | 5.503 | 5.535 | 83,563 | -0.07(-1.30%) |
May 14, 2004 | 5.537 | 5.770 | 5.537 | 5.607 | 351,845 | +0.07(+1.27%) |
May 13, 2004 | 5.792 | 5.809 | 5.515 | 5.537 | 151,183 | -0.24(-4.08%) |
May 12, 2004 | 5.617 | 5.818 | 5.554 | 5.772 | 178,946 | +0.15(+2.59%) |
May 11, 2004 | 5.532 | 5.787 | 5.532 | 5.627 | 130,567 | -0.15(-2.52%) |
May 10, 2004 | 5.709 | 5.784 | 5.527 | 5.772 | 190,216 | +0.05(+0.89%) |
May 07, 2004 | 5.784 | 5.821 | 5.712 | 5.721 | 51,677 | -0.07(-1.26%) |
May 06, 2004 | 5.784 | 5.804 | 5.775 | 5.794 | 56,350 | +0.01(+0.13%) |
May 05, 2004 | 5.855 | 5.855 | 5.784 | 5.787 | 26,663 | -0.01(-0.17%) |
May 04, 2004 | 5.857 | 5.860 | 5.784 | 5.796 | 78,340 | -0.05(-0.79%) |
May 03, 2004 | 5.789 | 5.855 | 5.765 | 5.843 | 74,217 | +0.08(+1.43%) |
Apr 30, 2004 | 5.766 | 5.818 | 5.736 | 5.760 | 79,715 | +0.02(+0.42%) |
Apr 29, 2004 | 5.816 | 5.867 | 5.736 | 5.736 | 36,009 | -0.06(-1.09%) |
Apr 28, 2004 | 5.735 | 5.809 | 5.699 | 5.799 | 282,026 | +0.08(+1.49%) |
Apr 27, 2004 | 5.855 | 5.857 | 5.699 | 5.714 | 157,505 | -0.09(-1.63%) |
Apr 26, 2004 | 5.695 | 5.905 | 5.685 | 5.809 | 60,198 | -0.01(-0.21%) |
Apr 23, 2004 | 6.027 | 6.039 | 5.726 | 5.821 | 58,549 | -0.16(-2.76%) |
Apr 22, 2004 | 5.927 | 6.063 | 5.893 | 5.986 | 42,056 | +0.08(+1.36%) |
Apr 21, 2004 | 5.847 | 5.966 | 5.721 | 5.906 | 70,918 | +0.10(+1.76%) |
Apr 20, 2004 | 5.649 | 5.821 | 5.571 | 5.804 | 111,601 | +0.10(+1.70%) |
Apr 19, 2004 | 5.804 | 5.845 | 5.675 | 5.707 | 27,762 | -0.10(-1.67%) |
Apr 16, 2004 | 5.821 | 5.828 | 5.765 | 5.804 | 32,985 | -0.02(-0.29%) |
Apr 15, 2004 | 5.818 | 5.918 | 5.750 | 5.821 | 45,904 | -0.09(-1.52%) |
Apr 14, 2004 | 5.823 | 5.961 | 5.770 | 5.910 | 30,786 | +0.08(+1.33%) |
Apr 13, 2004 | 6.180 | 6.194 | 5.639 | 5.833 | 82,738 | -0.35(-5.61%) |
Apr 12, 2004 | 6.100 | 6.245 | 5.991 | 6.180 | 36,284 | +0.04(+0.67%) |
Apr 08, 2004 | 6.272 | 6.306 | 6.112 | 6.138 | 54,426 | -0.11(-1.75%) |
Apr 07, 2004 | 6.377 | 6.405 | 6.245 | 6.248 | 29,137 | -0.13(-2.09%) |
Apr 06, 2004 | 6.400 | 6.415 | 6.272 | 6.381 | 41,781 | -0.01(-0.11%) |
Apr 05, 2004 | 6.301 | 6.396 | 6.218 | 6.388 | 60,473 | +0.08(+1.35%) |
Apr 02, 2004 | 6.124 | 6.306 | 6.090 | 6.303 | 123,420 | +0.18(+2.93%) |
Apr 01, 2004 | 6.049 | 6.124 | 6.046 | 6.124 | 51,952 | +0.06(+1.04%) |
Mar 31, 2004 | 6.209 | 6.209 | 6.061 | 6.061 | 39,582 | -0.12(-2.00%) |
Mar 30, 2004 | 6.104 | 6.185 | 6.080 | 6.185 | 43,156 | +0.08(+1.27%) |
Mar 29, 2004 | 6.051 | 6.107 | 6.051 | 6.107 | 56,900 | +0.05(+0.76%) |
Mar 26, 2004 | 6.088 | 6.129 | 6.049 | 6.061 | 31,336 | -0.02(-0.40%) |
Mar 25, 2004 | 6.066 | 6.206 | 6.041 | 6.085 | 101,980 | +0.02(+0.32%) |
Mar 24, 2004 | 5.898 | 6.124 | 5.869 | 6.066 | 109,127 | +0.07(+1.17%) |
Mar 23, 2004 | 5.898 | 6.080 | 5.891 | 5.995 | 80,814 | +0.06(+0.98%) |
Mar 22, 2004 | 5.991 | 5.991 | 5.845 | 5.937 | 63,497 | -0.02(-0.33%) |
Mar 19, 2004 | 5.991 | 6.085 | 5.869 | 5.957 | 61,298 | +0.07(+1.15%) |
Mar 18, 2004 | 5.851 | 5.978 | 5.823 | 5.889 | 44,805 | +0.02(+0.29%) |
Mar 17, 2004 | 5.526 | 5.872 | 5.526 | 5.872 | 90,710 | +0.35(+6.28%) |
Mar 16, 2004 | 5.457 | 5.763 | 5.396 | 5.525 | 119,572 | +0.15(+2.71%) |
Mar 15, 2004 | 5.918 | 5.918 | 5.367 | 5.379 | 29,961 | -0.47(-7.97%) |
Mar 12, 2004 | 5.772 | 5.983 | 5.772 | 5.845 | 28,312 | +0.07(+1.26%) |
Mar 11, 2004 | 5.991 | 5.991 | 5.772 | 5.772 | 50,302 | -0.22(-3.64%) |
Mar 10, 2004 | 6.032 | 6.083 | 5.930 | 5.991 | 35,184 | -0.05(-0.84%) |
Mar 09, 2004 | 5.966 | 6.085 | 5.952 | 6.041 | 46,179 | +0.03(+0.52%) |
Mar 08, 2004 | 5.906 | 6.085 | 5.903 | 6.010 | 76,691 | +0.13(+2.19%) |
Mar 05, 2004 | 6.085 | 6.085 | 5.879 | 5.881 | 55,525 | -0.10(-1.66%) |
Mar 04, 2004 | 6.044 | 6.109 | 5.869 | 5.981 | 144,036 | +0.16(+2.75%) |
Mar 03, 2004 | 5.784 | 6.037 | 5.695 | 5.821 | 62,397 | -0.04(-0.66%) |
Mar 02, 2004 | 5.964 | 5.964 | 5.860 | 5.860 | 31,611 | -0.03(-0.58%) |
Mar 01, 2004 | 5.932 | 5.945 | 5.869 | 5.893 | 102,804 | +0.04(+0.70%) |
Feb 27, 2004 | 5.743 | 5.942 | 5.743 | 5.852 | 38,208 | -0.07(-1.11%) |
Feb 26, 2004 | 5.780 | 5.927 | 5.763 | 5.918 | 74,492 | +0.08(+1.29%) |
Feb 25, 2004 | 5.845 | 5.845 | 5.782 | 5.843 | 102,530 | +0.00(+0.00%) |
Feb 24, 2004 | 5.942 | 5.942 | 5.787 | 5.843 | 110,226 | -0.10(-1.75%) |
Feb 23, 2004 | 5.792 | 5.947 | 5.782 | 5.947 | 312,537 | +0.15(+2.64%) |
Feb 20, 2004 | 5.869 | 5.893 | 5.744 | 5.794 | 124,520 | -0.07(-1.24%) |
Feb 19, 2004 | 5.940 | 5.940 | 5.847 | 5.867 | 102,804 | -0.05(-0.86%) |
Feb 18, 2004 | 5.816 | 5.942 | 5.816 | 5.918 | 9,345 | +0.05(+0.83%) |
Feb 17, 2004 | 5.821 | 5.869 | 5.760 | 5.869 | 44,530 | +0.12(+2.11%) |
Feb 13, 2004 | 5.847 | 5.966 | 5.629 | 5.748 | 67,895 | +0.06(+1.07%) |
Feb 12, 2004 | 6.049 | 6.049 | 5.687 | 5.687 | 26,938 | -0.24(-3.97%) |
Feb 11, 2004 | 5.796 | 6.038 | 5.729 | 5.923 | 142,112 | +0.10(+1.75%) |
Feb 10, 2004 | 5.627 | 5.882 | 5.627 | 5.821 | 217,154 | +0.10(+1.70%) |
Feb 09, 2004 | 5.402 | 5.789 | 5.348 | 5.723 | 84,387 | +0.31(+5.68%) |
Feb 06, 2004 | 5.338 | 5.457 | 5.336 | 5.416 | 36,284 | +0.09(+1.74%) |
Feb 05, 2004 | 5.270 | 5.406 | 5.263 | 5.324 | 132,766 | -0.04(-0.68%) |
Feb 04, 2004 | 5.629 | 5.629 | 5.197 | 5.360 | 112,700 | -0.13(-2.43%) |
Feb 03, 2004 | 5.559 | 5.619 | 5.493 | 5.493 | 61,298 | -0.15(-2.58%) |