Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.422 | 6.508 | 6.409 | 6.477 | 2,444,959 | +0.06(+0.97%) |
Dec 30, 2004 | 6.415 | 6.440 | 6.391 | 6.415 | 1,191,101 | +0.00(+0.00%) |
Dec 29, 2004 | 6.434 | 6.434 | 6.360 | 6.415 | 1,317,261 | -0.01(-0.19%) |
Dec 28, 2004 | 6.353 | 6.428 | 6.341 | 6.428 | 1,283,866 | +0.07(+1.07%) |
Dec 27, 2004 | 6.415 | 6.440 | 6.335 | 6.360 | 1,023,479 | -0.04(-0.68%) |
Dec 23, 2004 | 6.391 | 6.440 | 6.335 | 6.403 | 3,156,103 | +0.01(+0.19%) |
Dec 22, 2004 | 6.446 | 6.459 | 6.372 | 6.391 | 5,497,489 | -0.04(-0.58%) |
Dec 21, 2004 | 6.353 | 6.446 | 6.353 | 6.428 | 2,587,253 | +0.07(+1.07%) |
Dec 20, 2004 | 6.322 | 6.403 | 6.279 | 6.360 | 1,629,112 | +0.04(+0.59%) |
Dec 17, 2004 | 6.229 | 6.335 | 6.211 | 6.322 | 4,024,060 | +0.01(+0.20%) |
Dec 16, 2004 | 6.378 | 6.378 | 6.242 | 6.310 | 3,684,621 | -0.07(-1.17%) |
Dec 15, 2004 | 6.291 | 6.384 | 6.279 | 6.384 | 2,838,444 | +0.06(+0.98%) |
Dec 14, 2004 | 6.341 | 6.341 | 6.254 | 6.322 | 2,684,374 | -0.02(-0.29%) |
Dec 13, 2004 | 6.254 | 6.347 | 6.198 | 6.341 | 2,272,820 | +0.09(+1.39%) |
Dec 10, 2004 | 6.223 | 6.298 | 6.186 | 6.254 | 2,854,416 | -0.02(-0.39%) |
Dec 09, 2004 | 6.304 | 6.310 | 6.229 | 6.279 | 4,432,710 | -0.04(-0.59%) |
Dec 08, 2004 | 6.316 | 6.341 | 6.260 | 6.316 | 10,469,203 | +0.01(+0.20%) |
Dec 07, 2004 | 6.415 | 6.415 | 6.229 | 6.304 | 11,450,737 | -0.11(-1.74%) |
Dec 06, 2004 | 6.322 | 6.446 | 6.304 | 6.415 | 1,913,538 | +0.07(+1.07%) |
Dec 03, 2004 | 6.415 | 6.496 | 6.322 | 6.347 | 2,737,451 | -0.12(-1.82%) |
Dec 02, 2004 | 6.539 | 6.601 | 6.434 | 6.465 | 3,731,245 | -0.06(-0.95%) |
Dec 01, 2004 | 6.310 | 6.527 | 6.310 | 6.527 | 5,430,698 | +0.20(+3.24%) |
Nov 30, 2004 | 6.316 | 6.360 | 6.260 | 6.322 | 4,909,602 | +0.01(+0.10%) |
Nov 29, 2004 | 6.403 | 6.415 | 6.236 | 6.316 | 4,488,530 | -0.08(-1.26%) |
Nov 26, 2004 | 6.335 | 6.415 | 6.304 | 6.397 | 941,200 | +0.07(+1.18%) |
Nov 24, 2004 | 6.242 | 6.322 | 6.198 | 6.322 | 1,748,658 | +0.09(+1.49%) |
Nov 23, 2004 | 6.260 | 6.260 | 6.192 | 6.229 | 2,211,837 | -0.02(-0.30%) |
Nov 22, 2004 | 6.198 | 6.285 | 6.174 | 6.248 | 3,471,020 | +0.04(+0.60%) |
Nov 19, 2004 | 6.205 | 6.248 | 6.143 | 6.211 | 1,610,075 | -0.06(-0.89%) |
Nov 18, 2004 | 6.236 | 6.273 | 6.192 | 6.267 | 2,367,682 | +0.08(+1.30%) |
Nov 17, 2004 | 6.229 | 6.291 | 6.161 | 6.186 | 1,883,207 | -0.04(-0.70%) |
Nov 16, 2004 | 6.260 | 6.279 | 6.223 | 6.229 | 2,142,304 | -0.11(-1.66%) |
Nov 15, 2004 | 6.322 | 6.347 | 6.236 | 6.335 | 1,253,052 | -0.03(-0.49%) |
Nov 12, 2004 | 6.304 | 6.366 | 6.211 | 6.366 | 2,575,798 | +0.06(+0.98%) |
Nov 11, 2004 | 6.248 | 6.310 | 6.174 | 6.304 | 2,227,809 | +0.09(+1.40%) |
Nov 10, 2004 | 6.316 | 6.316 | 6.205 | 6.217 | 2,574,185 | -0.07(-1.18%) |
Nov 09, 2004 | 6.291 | 6.391 | 6.254 | 6.291 | 5,468,127 | -0.02(-0.29%) |
Nov 08, 2004 | 6.149 | 6.316 | 6.149 | 6.310 | 4,155,221 | +0.12(+1.90%) |
Nov 05, 2004 | 6.192 | 6.211 | 6.074 | 6.192 | 3,035,428 | +0.01(+0.10%) |
Nov 04, 2004 | 5.951 | 6.205 | 5.895 | 6.186 | 3,911,129 | +0.24(+3.96%) |
Nov 03, 2004 | 5.858 | 5.951 | 5.814 | 5.951 | 4,142,638 | +0.20(+3.45%) |
Nov 02, 2004 | 5.851 | 5.889 | 5.703 | 5.752 | 1,315,648 | -0.08(-1.38%) |
Nov 01, 2004 | 5.765 | 5.858 | 5.765 | 5.833 | 1,286,286 | +0.03(+0.53%) |
Oct 29, 2004 | 5.765 | 5.851 | 5.715 | 5.802 | 1,572,969 | +0.04(+0.65%) |
Oct 28, 2004 | 5.771 | 5.808 | 5.709 | 5.765 | 1,948,062 | -0.02(-0.43%) |
Oct 27, 2004 | 5.858 | 5.889 | 5.740 | 5.789 | 2,373,974 | -0.08(-1.37%) |
Oct 26, 2004 | 5.653 | 5.876 | 5.628 | 5.870 | 3,241,931 | +0.18(+3.16%) |
Oct 25, 2004 | 5.610 | 5.703 | 5.597 | 5.690 | 1,748,013 | +0.07(+1.21%) |
Oct 22, 2004 | 5.616 | 5.641 | 5.566 | 5.622 | 1,565,710 | +0.03(+0.55%) |
Oct 21, 2004 | 5.641 | 5.641 | 5.554 | 5.591 | 1,040,096 | -0.01(-0.22%) |
Oct 20, 2004 | 5.548 | 5.616 | 5.541 | 5.603 | 1,753,175 | +0.07(+1.23%) |
Oct 19, 2004 | 5.641 | 5.659 | 5.455 | 5.535 | 4,682,933 | -0.11(-1.98%) |
Oct 18, 2004 | 5.653 | 5.672 | 5.603 | 5.647 | 1,767,211 | -0.02(-0.44%) |
Oct 15, 2004 | 5.678 | 5.709 | 5.634 | 5.672 | 2,730,353 | +0.01(+0.22%) |
Oct 14, 2004 | 5.647 | 5.752 | 5.647 | 5.659 | 2,355,099 | +0.01(+0.22%) |
Oct 13, 2004 | 5.678 | 5.721 | 5.641 | 5.647 | 2,660,013 | -0.11(-1.83%) |
Oct 12, 2004 | 5.672 | 5.752 | 5.597 | 5.752 | 4,894,114 | -0.04(-0.64%) |
Oct 11, 2004 | 5.802 | 5.827 | 5.771 | 5.789 | 2,499,489 | -0.01(-0.21%) |
Oct 08, 2004 | 5.696 | 5.913 | 5.672 | 5.802 | 16,564,099 | -0.03(-0.53%) |
Oct 07, 2004 | 5.777 | 5.913 | 5.746 | 5.833 | 4,797,316 | +0.04(+0.75%) |
Oct 06, 2004 | 5.789 | 5.820 | 5.752 | 5.789 | 2,856,674 | +0.00(+0.00%) |
Oct 05, 2004 | 5.653 | 5.808 | 5.653 | 5.789 | 2,417,695 | +0.09(+1.52%) |
Oct 04, 2004 | 5.765 | 5.771 | 5.603 | 5.703 | 4,124,730 | -0.09(-1.60%) |
Oct 01, 2004 | 5.808 | 5.889 | 5.771 | 5.796 | 3,387,289 | -0.11(-1.79%) |
Sep 30, 2004 | 5.820 | 5.901 | 5.771 | 5.901 | 1,030,738 | +0.06(+1.06%) |
Sep 29, 2004 | 5.895 | 5.901 | 5.827 | 5.839 | 645,643 | -0.04(-0.74%) |
Sep 28, 2004 | 5.851 | 5.932 | 5.851 | 5.882 | 2,107,457 | +0.04(+0.74%) |
Sep 27, 2004 | 5.858 | 5.932 | 5.827 | 5.839 | 1,284,995 | -0.04(-0.74%) |
Sep 24, 2004 | 5.820 | 5.901 | 5.796 | 5.882 | 1,408,251 | +0.06(+0.96%) |
Sep 23, 2004 | 5.808 | 5.845 | 5.808 | 5.827 | 1,659,604 | +0.01(+0.11%) |
Sep 22, 2004 | 5.870 | 5.876 | 5.789 | 5.820 | 2,109,393 | -0.07(-1.26%) |
Sep 21, 2004 | 5.864 | 5.926 | 5.833 | 5.895 | 4,252,988 | +0.03(+0.53%) |
Sep 20, 2004 | 5.882 | 5.901 | 5.845 | 5.864 | 1,081,074 | -0.06(-1.05%) |
Sep 17, 2004 | 6.031 | 6.031 | 5.882 | 5.926 | 1,323,392 | +0.02(+0.31%) |
Sep 16, 2004 | 5.827 | 5.951 | 5.827 | 5.907 | 1,789,313 | +0.06(+0.95%) |
Sep 15, 2004 | 5.845 | 5.876 | 5.777 | 5.851 | 950,396 | +0.02(+0.43%) |
Sep 14, 2004 | 5.913 | 5.920 | 5.827 | 5.827 | 912,483 | -0.08(-1.36%) |
Sep 13, 2004 | 5.982 | 5.988 | 5.876 | 5.907 | 922,809 | -0.07(-1.24%) |
Sep 10, 2004 | 5.895 | 6.043 | 5.889 | 5.982 | 1,142,702 | +0.05(+0.84%) |
Sep 09, 2004 | 5.864 | 6.025 | 5.858 | 5.932 | 1,756,241 | +0.04(+0.74%) |
Sep 08, 2004 | 5.889 | 5.994 | 5.889 | 5.889 | 1,204,975 | -0.04(-0.73%) |
Sep 07, 2004 | 6.013 | 6.043 | 5.882 | 5.932 | 1,637,179 | -0.02(-0.31%) |
Sep 03, 2004 | 5.988 | 6.043 | 5.926 | 5.951 | 1,102,692 | -0.08(-1.34%) |
Sep 02, 2004 | 6.013 | 6.043 | 5.957 | 6.031 | 2,872,485 | +0.02(+0.41%) |
Sep 01, 2004 | 5.907 | 6.124 | 5.907 | 6.006 | 1,572,001 | +0.06(+0.94%) |
Aug 31, 2004 | 5.845 | 5.951 | 5.845 | 5.951 | 1,514,245 | +0.08(+1.37%) |
Aug 30, 2004 | 5.827 | 5.907 | 5.771 | 5.870 | 1,400,507 | +0.02(+0.32%) |
Aug 27, 2004 | 5.796 | 5.876 | 5.783 | 5.851 | 1,562,160 | +0.07(+1.18%) |
Aug 26, 2004 | 5.765 | 5.820 | 5.740 | 5.783 | 1,080,912 | +0.02(+0.32%) |
Aug 25, 2004 | 5.703 | 5.783 | 5.665 | 5.765 | 1,377,437 | +0.06(+1.09%) |
Aug 24, 2004 | 5.777 | 5.789 | 5.659 | 5.703 | 1,465,201 | -0.01(-0.22%) |
Aug 23, 2004 | 5.696 | 5.777 | 5.678 | 5.715 | 1,131,086 | -0.02(-0.32%) |
Aug 20, 2004 | 5.752 | 5.777 | 5.715 | 5.734 | 986,857 | +0.00(+0.00%) |
Aug 19, 2004 | 5.765 | 5.771 | 5.709 | 5.734 | 1,490,207 | -0.03(-0.54%) |
Aug 18, 2004 | 5.672 | 5.771 | 5.659 | 5.765 | 2,282,177 | +0.11(+1.97%) |
Aug 17, 2004 | 5.628 | 5.678 | 5.528 | 5.653 | 1,930,155 | +0.07(+1.22%) |
Aug 16, 2004 | 5.498 | 5.585 | 5.492 | 5.585 | 1,470,847 | +0.12(+2.27%) |
Aug 13, 2004 | 5.455 | 5.486 | 5.405 | 5.461 | 719,371 | +0.02(+0.34%) |
Aug 12, 2004 | 5.455 | 5.517 | 5.424 | 5.442 | 1,276,606 | -0.07(-1.35%) |
Aug 11, 2004 | 5.560 | 5.560 | 5.424 | 5.517 | 1,227,884 | -0.04(-0.78%) |
Aug 10, 2004 | 5.393 | 5.560 | 5.380 | 5.560 | 1,229,497 | +0.19(+3.58%) |
Aug 09, 2004 | 5.393 | 5.430 | 5.362 | 5.368 | 1,528,281 | -0.06(-1.03%) |
Aug 06, 2004 | 5.448 | 5.523 | 5.386 | 5.424 | 1,747,045 | -0.05(-0.91%) |
Aug 05, 2004 | 5.672 | 5.678 | 5.448 | 5.473 | 2,072,125 | -0.14(-2.43%) |
Aug 04, 2004 | 5.548 | 5.647 | 5.504 | 5.610 | 1,339,525 | +0.00(+0.00%) |
Aug 03, 2004 | 5.647 | 5.647 | 5.566 | 5.610 | 1,417,770 | -0.03(-0.55%) |
Aug 02, 2004 | 5.628 | 5.659 | 5.579 | 5.641 | 1,079,138 | +0.04(+0.78%) |
Jul 30, 2004 | 5.554 | 5.653 | 5.517 | 5.597 | 1,298,385 | +0.05(+0.89%) |
Jul 29, 2004 | 5.517 | 5.585 | 5.473 | 5.548 | 807,457 | +0.06(+1.13%) |
Jul 28, 2004 | 5.436 | 5.504 | 5.343 | 5.486 | 1,520,698 | +0.04(+0.68%) |
Jul 27, 2004 | 5.374 | 5.517 | 5.368 | 5.448 | 1,245,630 | +0.12(+2.33%) |
Jul 26, 2004 | 5.455 | 5.535 | 5.318 | 5.324 | 1,325,005 | -0.15(-2.72%) |
Jul 23, 2004 | 5.529 | 5.535 | 5.461 | 5.473 | 707,271 | -0.05(-0.90%) |
Jul 22, 2004 | 5.467 | 5.554 | 5.399 | 5.523 | 1,164,965 | +0.04(+0.79%) |
Jul 21, 2004 | 5.653 | 5.696 | 5.479 | 5.479 | 1,045,581 | -0.19(-3.28%) |
Jul 20, 2004 | 5.597 | 5.672 | 5.554 | 5.665 | 1,235,951 | +0.06(+1.11%) |
Jul 19, 2004 | 5.523 | 5.628 | 5.492 | 5.603 | 1,118,179 | +0.12(+2.26%) |
Jul 16, 2004 | 5.585 | 5.597 | 5.479 | 5.479 | 920,066 | -0.06(-1.12%) |
Jul 15, 2004 | 5.467 | 5.653 | 5.467 | 5.541 | 650,967 | +0.02(+0.45%) |
Jul 14, 2004 | 5.492 | 5.603 | 5.430 | 5.517 | 1,100,433 | +0.03(+0.56%) |
Jul 13, 2004 | 5.517 | 5.572 | 5.486 | 5.486 | 863,600 | -0.06(-1.01%) |
Jul 12, 2004 | 5.510 | 5.579 | 5.504 | 5.541 | 1,699,452 | +0.04(+0.79%) |
Jul 09, 2004 | 5.455 | 5.535 | 5.399 | 5.498 | 1,804,801 | +0.04(+0.80%) |
Jul 08, 2004 | 5.504 | 5.579 | 5.455 | 5.455 | 1,827,065 | -0.05(-0.90%) |
Jul 07, 2004 | 5.560 | 5.634 | 5.461 | 5.504 | 2,122,138 | -0.06(-1.00%) |
Jul 06, 2004 | 5.535 | 5.653 | 5.535 | 5.560 | 938,780 | +0.00(+0.00%) |
Jul 02, 2004 | 5.560 | 5.603 | 5.455 | 5.560 | 1,317,261 | +0.05(+0.90%) |
Jul 01, 2004 | 5.665 | 5.665 | 5.510 | 5.510 | 1,478,753 | -0.15(-2.63%) |
Jun 30, 2004 | 5.672 | 5.721 | 5.610 | 5.659 | 1,460,038 | +0.04(+0.77%) |
Jun 29, 2004 | 5.579 | 5.684 | 5.572 | 5.616 | 947,815 | +0.01(+0.11%) |
Jun 28, 2004 | 5.703 | 5.734 | 5.597 | 5.610 | 936,038 | -0.08(-1.42%) |
Jun 25, 2004 | 5.647 | 5.715 | 5.634 | 5.690 | 1,551,513 | +0.03(+0.55%) |
Jun 24, 2004 | 5.634 | 5.758 | 5.610 | 5.659 | 1,448,422 | +0.01(+0.22%) |
Jun 23, 2004 | 5.535 | 5.653 | 5.498 | 5.647 | 1,905,310 | +0.16(+2.94%) |
Jun 22, 2004 | 5.424 | 5.523 | 5.405 | 5.486 | 984,275 | +0.05(+0.91%) |
Jun 21, 2004 | 5.424 | 5.467 | 5.393 | 5.436 | 949,267 | -0.02(-0.34%) |
Jun 18, 2004 | 5.436 | 5.541 | 5.424 | 5.455 | 1,558,127 | +0.02(+0.34%) |
Jun 17, 2004 | 5.312 | 5.436 | 5.238 | 5.436 | 1,287,415 | +0.14(+2.57%) |
Jun 16, 2004 | 5.207 | 5.312 | 5.194 | 5.300 | 793,422 | +0.04(+0.71%) |
Jun 15, 2004 | 5.225 | 5.318 | 5.213 | 5.263 | 883,121 | +0.09(+1.68%) |
Jun 14, 2004 | 5.256 | 5.269 | 5.176 | 5.176 | 947,331 | -0.14(-2.68%) |
Jun 10, 2004 | 5.163 | 5.318 | 5.163 | 5.318 | 1,348,236 | +0.15(+3.00%) |
Jun 09, 2004 | 5.225 | 5.318 | 5.145 | 5.163 | 596,599 | -0.13(-2.46%) |
Jun 08, 2004 | 5.269 | 5.306 | 5.231 | 5.293 | 527,872 | -0.01(-0.23%) |
Jun 07, 2004 | 5.256 | 5.331 | 5.194 | 5.306 | 846,177 | +0.11(+2.15%) |
Jun 04, 2004 | 5.219 | 5.231 | 5.145 | 5.194 | 1,615,238 | -0.02(-0.36%) |
Jun 03, 2004 | 5.331 | 5.349 | 5.207 | 5.213 | 1,088,817 | -0.16(-3.00%) |
Jun 02, 2004 | 5.337 | 5.411 | 5.331 | 5.374 | 1,791,249 | +0.11(+2.00%) |
Jun 01, 2004 | 5.300 | 5.337 | 5.256 | 5.269 | 1,104,466 | -0.07(-1.39%) |
May 28, 2004 | 5.300 | 5.411 | 5.238 | 5.343 | 991,374 | +0.01(+0.23%) |
May 27, 2004 | 5.207 | 5.337 | 5.176 | 5.331 | 1,658,474 | +0.12(+2.38%) |
May 26, 2004 | 5.151 | 5.244 | 5.108 | 5.207 | 1,383,084 | +0.06(+1.20%) |
May 25, 2004 | 4.984 | 5.145 | 4.928 | 5.145 | 2,262,172 | +0.16(+3.23%) |
May 24, 2004 | 4.971 | 4.990 | 4.928 | 4.984 | 1,244,340 | +0.02(+0.37%) |
May 21, 2004 | 4.984 | 5.002 | 4.934 | 4.965 | 1,048,162 | -0.02(-0.37%) |
May 20, 2004 | 4.959 | 4.984 | 4.934 | 4.984 | 745,345 | +0.02(+0.50%) |
May 19, 2004 | 4.984 | 4.990 | 4.928 | 4.959 | 1,612,495 | -0.02(-0.37%) |
May 18, 2004 | 4.922 | 5.008 | 4.872 | 4.977 | 936,844 | +0.07(+1.52%) |
May 17, 2004 | 4.946 | 4.953 | 4.841 | 4.903 | 1,352,592 | -0.06(-1.25%) |
May 14, 2004 | 4.915 | 5.033 | 4.909 | 4.965 | 1,201,265 | -0.01(-0.25%) |
May 13, 2004 | 5.015 | 5.058 | 4.971 | 4.977 | 837,303 | -0.07(-1.35%) |
May 12, 2004 | 5.021 | 5.046 | 4.915 | 5.046 | 1,249,180 | +0.04(+0.74%) |
May 11, 2004 | 4.990 | 5.027 | 4.897 | 5.008 | 1,280,478 | +0.11(+2.28%) |
May 10, 2004 | 4.934 | 5.077 | 4.884 | 4.897 | 1,910,311 | -0.03(-0.63%) |
May 07, 2004 | 5.244 | 5.300 | 4.928 | 4.928 | 2,039,053 | -0.38(-7.13%) |
May 06, 2004 | 5.293 | 5.374 | 5.213 | 5.306 | 1,784,473 | +0.01(+0.23%) |
May 05, 2004 | 5.250 | 5.380 | 5.238 | 5.293 | 1,182,228 | +0.00(+0.00%) |
May 04, 2004 | 5.337 | 5.448 | 5.219 | 5.293 | 1,128,343 | -0.05(-0.93%) |
May 03, 2004 | 5.213 | 5.374 | 5.207 | 5.343 | 1,948,546 | +0.19(+3.73%) |
Apr 30, 2004 | 5.269 | 5.269 | 5.120 | 5.151 | 1,308,065 | -0.03(-0.60%) |
Apr 29, 2004 | 5.331 | 5.380 | 5.139 | 5.182 | 1,362,756 | -0.15(-2.79%) |
Apr 28, 2004 | 5.331 | 5.455 | 5.331 | 5.331 | 1,444,873 | -0.04(-0.69%) |
Apr 27, 2004 | 5.510 | 5.517 | 5.306 | 5.368 | 1,508,921 | -0.08(-1.48%) |
Apr 26, 2004 | 5.442 | 5.566 | 5.393 | 5.448 | 963,302 | -0.04(-0.68%) |
Apr 23, 2004 | 5.486 | 5.504 | 5.368 | 5.486 | 645,482 | -0.03(-0.56%) |
Apr 22, 2004 | 5.424 | 5.579 | 5.399 | 5.517 | 1,036,546 | +0.09(+1.71%) |
Apr 21, 2004 | 5.318 | 5.424 | 5.219 | 5.424 | 1,140,120 | +0.14(+2.58%) |
Apr 20, 2004 | 5.510 | 5.541 | 5.281 | 5.287 | 986,050 | -0.22(-4.05%) |
Apr 19, 2004 | 5.479 | 5.510 | 5.380 | 5.510 | 657,259 | +0.04(+0.68%) |
Apr 16, 2004 | 5.461 | 5.486 | 5.393 | 5.473 | 693,881 | +0.04(+0.68%) |
Apr 15, 2004 | 5.461 | 5.504 | 5.355 | 5.436 | 1,093,012 | -0.02(-0.34%) |
Apr 14, 2004 | 5.473 | 5.560 | 5.386 | 5.455 | 1,572,163 | -0.08(-1.46%) |
Apr 13, 2004 | 5.665 | 5.672 | 5.467 | 5.535 | 1,542,478 | -0.16(-2.83%) |
Apr 12, 2004 | 5.690 | 5.777 | 5.653 | 5.696 | 938,942 | -0.01(-0.11%) |
Apr 08, 2004 | 5.820 | 5.845 | 5.703 | 5.703 | 721,307 | -0.07(-1.29%) |
Apr 07, 2004 | 5.752 | 5.820 | 5.696 | 5.777 | 1,193,359 | +0.01(+0.11%) |
Apr 06, 2004 | 5.734 | 5.796 | 5.715 | 5.771 | 1,894,823 | +0.02(+0.43%) |
Apr 05, 2004 | 5.634 | 5.796 | 5.603 | 5.746 | 1,057,519 | +0.06(+1.09%) |
Apr 02, 2004 | 5.740 | 5.796 | 5.622 | 5.684 | 1,313,389 | -0.01(-0.11%) |
Apr 01, 2004 | 5.591 | 5.696 | 5.517 | 5.690 | 1,845,779 | +0.14(+2.57%) |
Mar 31, 2004 | 5.541 | 5.628 | 5.510 | 5.548 | 1,097,529 | -0.02(-0.44%) |
Mar 30, 2004 | 5.461 | 5.579 | 5.424 | 5.572 | 993,149 | +0.06(+1.01%) |
Mar 29, 2004 | 5.455 | 5.610 | 5.455 | 5.517 | 1,582,004 | +0.09(+1.60%) |
Mar 26, 2004 | 5.504 | 5.535 | 5.424 | 5.430 | 637,738 | -0.07(-1.35%) |
Mar 25, 2004 | 5.479 | 5.517 | 5.442 | 5.504 | 1,072,684 | +0.05(+0.91%) |
Mar 24, 2004 | 5.455 | 5.504 | 5.411 | 5.455 | 1,088,979 | +0.00(+0.00%) |
Mar 23, 2004 | 5.517 | 5.541 | 5.424 | 5.455 | 876,184 | -0.01(-0.23%) |
Mar 22, 2004 | 5.498 | 5.504 | 5.393 | 5.467 | 1,565,064 | -0.03(-0.56%) |
Mar 19, 2004 | 5.597 | 5.597 | 5.486 | 5.498 | 1,246,114 | -0.10(-1.77%) |
Mar 18, 2004 | 5.529 | 5.597 | 5.473 | 5.597 | 1,868,849 | +0.01(+0.11%) |
Mar 17, 2004 | 5.548 | 5.672 | 5.393 | 5.591 | 2,555,955 | +0.07(+1.35%) |
Mar 16, 2004 | 5.529 | 5.591 | 5.417 | 5.517 | 2,027,921 | -0.04(-0.67%) |
Mar 15, 2004 | 5.628 | 5.628 | 5.517 | 5.554 | 1,160,609 | -0.07(-1.32%) |
Mar 12, 2004 | 5.492 | 5.628 | 5.492 | 5.628 | 977,338 | +0.12(+2.25%) |
Mar 11, 2004 | 5.510 | 5.641 | 5.455 | 5.504 | 1,363,724 | -0.07(-1.33%) |
Mar 10, 2004 | 5.610 | 5.746 | 5.523 | 5.579 | 1,365,660 | -0.03(-0.55%) |
Mar 09, 2004 | 5.758 | 5.758 | 5.579 | 5.610 | 1,087,527 | -0.09(-1.52%) |
Mar 08, 2004 | 5.628 | 5.696 | 5.585 | 5.696 | 2,742,936 | +0.04(+0.66%) |
Mar 05, 2004 | 5.833 | 5.944 | 5.653 | 5.659 | 2,829,893 | -0.24(-4.00%) |
Mar 04, 2004 | 5.839 | 5.901 | 5.752 | 5.895 | 1,091,721 | +0.12(+2.04%) |
Mar 03, 2004 | 5.851 | 5.882 | 5.715 | 5.777 | 1,365,337 | -0.07(-1.27%) |
Mar 02, 2004 | 5.845 | 5.882 | 5.789 | 5.851 | 1,209,815 | +0.06(+1.07%) |
Mar 01, 2004 | 5.703 | 5.808 | 5.659 | 5.789 | 1,401,314 | +0.09(+1.52%) |
Feb 27, 2004 | 5.622 | 5.703 | 5.610 | 5.703 | 1,102,369 | +0.08(+1.43%) |
Feb 26, 2004 | 5.591 | 5.628 | 5.548 | 5.622 | 1,003,635 | +0.03(+0.55%) |
Feb 25, 2004 | 5.473 | 5.634 | 5.430 | 5.591 | 1,516,988 | +0.14(+2.50%) |
Feb 24, 2004 | 5.442 | 5.455 | 5.368 | 5.455 | 2,752,294 | +0.02(+0.34%) |
Feb 23, 2004 | 5.486 | 5.510 | 5.430 | 5.436 | 992,503 | -0.07(-1.35%) |
Feb 20, 2004 | 5.603 | 5.603 | 5.461 | 5.510 | 1,802,542 | -0.03(-0.56%) |
Feb 19, 2004 | 5.641 | 5.696 | 5.504 | 5.541 | 1,748,819 | -0.07(-1.22%) |
Feb 18, 2004 | 5.634 | 5.696 | 5.486 | 5.610 | 1,942,416 | +0.00(+0.00%) |
Feb 17, 2004 | 5.517 | 5.641 | 5.479 | 5.610 | 1,946,449 | +0.09(+1.69%) |
Feb 13, 2004 | 5.566 | 5.622 | 5.467 | 5.517 | 1,020,091 | -0.05(-0.89%) |
Feb 12, 2004 | 5.579 | 5.616 | 5.548 | 5.566 | 1,509,728 | -0.06(-1.10%) |
Feb 11, 2004 | 5.597 | 5.647 | 5.517 | 5.628 | 1,270,475 | +0.00(+0.00%) |
Feb 10, 2004 | 5.492 | 5.628 | 5.486 | 5.628 | 1,596,524 | +0.14(+2.48%) |
Feb 09, 2004 | 5.448 | 5.529 | 5.368 | 5.492 | 2,573,701 | +0.07(+1.26%) |
Feb 06, 2004 | 5.269 | 5.486 | 5.269 | 5.424 | 3,749,314 | +0.15(+2.82%) |
Feb 05, 2004 | 5.231 | 5.281 | 5.120 | 5.275 | 2,630,167 | +0.09(+1.79%) |
Feb 04, 2004 | 5.287 | 5.368 | 5.114 | 5.182 | 1,950,644 | -0.20(-3.69%) |
Feb 03, 2004 | 5.411 | 5.411 | 5.331 | 5.380 | 809,393 | +0.06(+1.17%) |
Feb 02, 2004 | 5.399 | 5.486 | 5.231 | 5.318 | 2,651,301 | -0.12(-2.28%) |
Jan 30, 2004 | 5.436 | 5.492 | 5.386 | 5.442 | 1,087,043 | +0.01(+0.23%) |
Jan 29, 2004 | 5.541 | 5.628 | 5.374 | 5.430 | 2,730,030 | -0.11(-2.01%) |
Jan 28, 2004 | 5.641 | 5.672 | 5.455 | 5.541 | 2,741,323 | -0.10(-1.76%) |
Jan 27, 2004 | 5.659 | 5.684 | 5.591 | 5.641 | 3,496,510 | -0.06(-1.09%) |
Jan 26, 2004 | 5.703 | 5.734 | 5.641 | 5.703 | 2,024,533 | -0.03(-0.54%) |
Jan 23, 2004 | 5.678 | 5.734 | 5.653 | 5.734 | 1,874,173 | +0.06(+0.98%) |
Jan 22, 2004 | 5.746 | 5.765 | 5.647 | 5.678 | 1,581,843 | -0.07(-1.19%) |
Jan 21, 2004 | 5.721 | 5.771 | 5.659 | 5.746 | 1,614,270 | +0.07(+1.20%) |
Jan 20, 2004 | 5.579 | 5.746 | 5.579 | 5.678 | 3,038,655 | +0.06(+0.99%) |
Jan 16, 2004 | 5.622 | 5.622 | 5.504 | 5.622 | 3,311,464 | +0.08(+1.45%) |
Jan 15, 2004 | 5.548 | 5.579 | 5.448 | 5.541 | 2,133,269 | -0.02(-0.33%) |
Jan 14, 2004 | 5.486 | 5.579 | 5.467 | 5.560 | 1,167,708 | +0.07(+1.24%) |
Jan 13, 2004 | 5.517 | 5.548 | 5.399 | 5.492 | 2,833,604 | -0.07(-1.34%) |
Jan 12, 2004 | 5.610 | 5.634 | 5.510 | 5.566 | 1,923,540 | -0.04(-0.66%) |
Jan 09, 2004 | 5.548 | 5.727 | 5.430 | 5.603 | 2,420,921 | +0.04(+0.67%) |
Jan 08, 2004 | 5.442 | 5.566 | 5.442 | 5.566 | 1,929,671 | +0.12(+2.28%) |
Jan 07, 2004 | 5.324 | 5.436 | 5.324 | 5.442 | 1,493,918 | +0.11(+2.09%) |
Jan 06, 2004 | 5.324 | 5.386 | 5.300 | 5.331 | 4,886,531 | +0.01(+0.12%) |
Jan 05, 2004 | 5.355 | 5.393 | 5.269 | 5.324 | 1,650,892 | +0.00(+0.00%) |