Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.722 | 6.769 | 6.703 | 6.713 | 142,992 | +0.08(+1.27%) |
Feb 25, 2005 | 6.750 | 6.750 | 6.582 | 6.629 | 169,448 | -0.02(-0.28%) |
Feb 24, 2005 | 6.769 | 6.955 | 6.461 | 6.647 | 250,209 | -0.22(-3.26%) |
Feb 23, 2005 | 6.983 | 7.002 | 6.862 | 6.871 | 131,745 | -0.19(-2.65%) |
Feb 22, 2005 | 7.095 | 7.180 | 6.806 | 7.058 | 275,059 | +0.20(+2.86%) |
Feb 18, 2005 | 6.890 | 6.909 | 6.843 | 6.862 | 50,449 | -0.10(-1.47%) |
Feb 17, 2005 | 6.769 | 6.993 | 6.769 | 6.965 | 78,511 | +0.08(+1.22%) |
Feb 16, 2005 | 6.871 | 6.955 | 6.722 | 6.881 | 124,248 | -0.08(-1.21%) |
Feb 15, 2005 | 6.955 | 7.039 | 6.899 | 6.965 | 111,501 | -0.03(-0.40%) |
Feb 14, 2005 | 6.974 | 7.011 | 6.881 | 6.993 | 222,147 | +0.12(+1.77%) |
Feb 11, 2005 | 6.657 | 6.871 | 6.601 | 6.871 | 256,743 | +0.29(+4.40%) |
Feb 10, 2005 | 6.367 | 6.666 | 6.349 | 6.582 | 179,409 | +0.21(+3.37%) |
Feb 09, 2005 | 6.171 | 6.377 | 6.115 | 6.367 | 541,121 | +0.23(+3.81%) |
Feb 08, 2005 | 6.040 | 6.143 | 6.022 | 6.134 | 118,892 | +0.07(+1.23%) |
Feb 07, 2005 | 6.143 | 6.227 | 6.031 | 6.059 | 109,466 | -0.09(-1.52%) |
Feb 04, 2005 | 6.143 | 6.302 | 6.069 | 6.153 | 88,044 | -0.09(-1.49%) |
Feb 03, 2005 | 6.171 | 6.255 | 6.022 | 6.246 | 129,603 | -0.01(-0.15%) |
Feb 02, 2005 | 6.274 | 6.377 | 6.246 | 6.255 | 101,969 | -0.02(-0.30%) |
Feb 01, 2005 | 6.171 | 6.358 | 6.087 | 6.274 | 169,234 | +0.09(+1.51%) |
Jan 31, 2005 | 6.106 | 6.330 | 6.022 | 6.181 | 150,061 | +0.07(+1.07%) |
Jan 28, 2005 | 6.059 | 6.321 | 6.003 | 6.115 | 264,455 | +0.30(+5.14%) |
Jan 27, 2005 | 5.695 | 5.816 | 5.648 | 5.816 | 152,418 | +0.14(+2.47%) |
Jan 26, 2005 | 5.751 | 5.779 | 5.676 | 5.676 | 77,333 | +0.04(+0.66%) |
Jan 25, 2005 | 5.788 | 5.788 | 5.611 | 5.639 | 73,156 | -0.18(-3.05%) |
Jan 24, 2005 | 5.910 | 5.947 | 5.751 | 5.816 | 96,720 | -0.05(-0.80%) |
Jan 21, 2005 | 5.611 | 5.882 | 5.611 | 5.863 | 168,163 | +0.21(+3.80%) |
Jan 20, 2005 | 5.658 | 5.704 | 5.583 | 5.648 | 36,203 | -0.02(-0.33%) |
Jan 19, 2005 | 5.704 | 5.760 | 5.602 | 5.667 | 91,793 | -0.01(-0.16%) |
Jan 18, 2005 | 5.695 | 5.742 | 5.602 | 5.676 | 88,687 | -0.04(-0.65%) |
Jan 14, 2005 | 5.695 | 5.732 | 5.620 | 5.714 | 58,696 | +0.01(+0.16%) |
Jan 13, 2005 | 5.788 | 5.788 | 5.686 | 5.704 | 166,342 | -0.11(-1.93%) |
Jan 12, 2005 | 6.003 | 6.078 | 5.742 | 5.816 | 252,245 | -0.16(-2.66%) |
Jan 11, 2005 | 6.069 | 6.069 | 5.975 | 5.975 | 64,694 | -0.05(-0.78%) |
Jan 10, 2005 | 5.844 | 6.059 | 5.835 | 6.022 | 160,772 | +0.18(+3.04%) |
Jan 07, 2005 | 5.788 | 5.844 | 5.742 | 5.844 | 266,169 | +0.17(+2.96%) |
Jan 06, 2005 | 5.788 | 5.788 | 5.602 | 5.676 | 151,775 | -0.11(-1.94%) |
Jan 05, 2005 | 5.779 | 5.900 | 5.770 | 5.788 | 143,956 | -0.07(-1.12%) |
Jan 04, 2005 | 5.891 | 5.966 | 5.760 | 5.854 | 168,163 | -0.06(-0.95%) |
Jan 03, 2005 | 6.125 | 6.209 | 5.882 | 5.910 | 104,111 | -0.30(-4.81%) |
Dec 31, 2004 | 6.143 | 6.246 | 6.143 | 6.209 | 49,592 | +0.06(+0.91%) |
Dec 30, 2004 | 6.171 | 6.218 | 6.134 | 6.153 | 158,202 | -0.03(-0.45%) |
Dec 29, 2004 | 6.302 | 6.302 | 6.106 | 6.181 | 186,586 | -0.30(-4.61%) |
Dec 28, 2004 | 6.573 | 6.573 | 6.349 | 6.479 | 98,755 | -0.03(-0.43%) |
Dec 27, 2004 | 6.162 | 6.526 | 6.134 | 6.507 | 98,755 | +0.39(+6.41%) |
Dec 23, 2004 | 6.162 | 6.162 | 6.087 | 6.115 | 86,438 | -0.03(-0.46%) |
Dec 22, 2004 | 6.302 | 6.302 | 6.078 | 6.143 | 180,373 | -0.16(-2.52%) |
Dec 21, 2004 | 6.162 | 6.302 | 6.134 | 6.302 | 100,362 | +0.15(+2.43%) |
Dec 20, 2004 | 6.246 | 6.339 | 6.125 | 6.153 | 110,752 | -0.10(-1.64%) |
Dec 17, 2004 | 6.274 | 6.451 | 6.209 | 6.255 | 208,115 | -0.09(-1.47%) |
Dec 16, 2004 | 6.517 | 6.545 | 6.255 | 6.349 | 255,029 | -0.34(-5.03%) |
Dec 15, 2004 | 6.274 | 6.694 | 6.143 | 6.685 | 285,984 | +0.59(+9.65%) |
Dec 14, 2004 | 6.134 | 6.181 | 5.938 | 6.097 | 401,021 | -0.09(-1.51%) |
Dec 13, 2004 | 6.218 | 6.442 | 6.162 | 6.190 | 170,091 | +0.01(+0.15%) |
Dec 10, 2004 | 6.040 | 6.339 | 6.040 | 6.181 | 348,001 | +0.10(+1.69%) |
Dec 09, 2004 | 6.143 | 6.162 | 6.003 | 6.078 | 631,523 | -0.09(-1.51%) |
Dec 08, 2004 | 6.209 | 6.293 | 6.078 | 6.171 | 584,822 | -0.35(-5.44%) |
Dec 07, 2004 | 6.769 | 6.769 | 6.395 | 6.526 | 778,478 | -0.38(-5.54%) |
Dec 06, 2004 | 6.937 | 6.955 | 6.815 | 6.909 | 160,344 | -0.03(-0.40%) |
Dec 03, 2004 | 6.769 | 7.180 | 6.769 | 6.937 | 330,649 | -0.20(-2.75%) |
Dec 02, 2004 | 7.469 | 7.469 | 7.049 | 7.133 | 307,085 | -0.33(-4.38%) |
Dec 01, 2004 | 7.170 | 7.469 | 7.170 | 7.460 | 500,205 | +0.30(+4.17%) |
Nov 30, 2004 | 7.236 | 7.422 | 7.114 | 7.161 | 545,941 | +0.09(+1.32%) |
Nov 29, 2004 | 7.142 | 7.152 | 7.021 | 7.067 | 160,772 | -0.09(-1.30%) |
Nov 26, 2004 | 7.039 | 7.217 | 7.030 | 7.161 | 323,687 | +0.40(+5.94%) |
Nov 24, 2004 | 6.666 | 6.759 | 6.657 | 6.759 | 149,633 | +0.12(+1.83%) |
Nov 23, 2004 | 6.759 | 6.797 | 6.619 | 6.638 | 249,353 | -0.16(-2.34%) |
Nov 22, 2004 | 6.955 | 6.993 | 6.741 | 6.797 | 381,420 | -0.17(-2.41%) |
Nov 19, 2004 | 6.993 | 7.133 | 6.927 | 6.965 | 219,040 | -0.03(-0.40%) |
Nov 18, 2004 | 7.086 | 7.086 | 6.974 | 6.993 | 160,879 | -0.16(-2.22%) |
Nov 17, 2004 | 7.114 | 7.170 | 7.030 | 7.152 | 322,402 | +0.18(+2.54%) |
Nov 16, 2004 | 6.974 | 7.170 | 6.909 | 6.974 | 338,683 | +0.04(+0.54%) |
Nov 15, 2004 | 6.825 | 7.095 | 6.815 | 6.937 | 296,053 | +0.11(+1.64%) |
Nov 12, 2004 | 6.489 | 6.937 | 6.479 | 6.825 | 516,593 | -0.04(-0.54%) |
Nov 11, 2004 | 6.582 | 6.918 | 6.535 | 6.862 | 294,232 | +0.15(+2.23%) |
Nov 10, 2004 | 6.946 | 6.965 | 6.694 | 6.713 | 280,736 | -0.23(-3.36%) |
Nov 09, 2004 | 6.955 | 7.039 | 6.927 | 6.946 | 204,688 | -0.01(-0.13%) |
Nov 08, 2004 | 6.937 | 7.021 | 6.862 | 6.955 | 190,977 | -0.05(-0.67%) |
Nov 05, 2004 | 7.049 | 7.049 | 6.834 | 7.002 | 279,665 | -0.04(-0.53%) |
Nov 04, 2004 | 7.114 | 7.254 | 7.011 | 7.039 | 401,021 | +0.17(+2.45%) |
Nov 03, 2004 | 6.713 | 6.909 | 6.675 | 6.871 | 205,223 | +0.40(+6.20%) |
Nov 02, 2004 | 6.862 | 6.862 | 6.470 | 6.470 | 473,213 | -0.44(-6.35%) |
Nov 01, 2004 | 7.058 | 7.058 | 6.862 | 6.909 | 196,761 | -0.15(-2.12%) |
Oct 29, 2004 | 7.002 | 7.133 | 6.946 | 7.058 | 108,609 | +0.10(+1.48%) |
Oct 28, 2004 | 6.946 | 7.086 | 6.862 | 6.955 | 215,934 | -0.05(-0.67%) |
Oct 27, 2004 | 7.133 | 7.208 | 6.965 | 7.002 | 172,126 | -0.13(-1.83%) |
Oct 26, 2004 | 7.011 | 7.133 | 6.815 | 7.133 | 350,144 | +0.08(+1.19%) |
Oct 25, 2004 | 7.170 | 7.170 | 7.011 | 7.049 | 203,509 | +0.09(+1.34%) |
Oct 22, 2004 | 6.871 | 7.011 | 6.871 | 6.955 | 108,074 | +0.00(+0.00%) |
Oct 21, 2004 | 7.039 | 7.049 | 6.899 | 6.955 | 326,793 | -0.12(-1.72%) |
Oct 20, 2004 | 7.039 | 7.142 | 6.965 | 7.077 | 445,043 | +0.13(+1.88%) |
Oct 19, 2004 | 6.825 | 6.946 | 6.769 | 6.946 | 716,783 | +0.19(+2.76%) |
Oct 18, 2004 | 6.629 | 6.937 | 6.321 | 6.759 | 1,859,972 | -0.66(-8.93%) |
Oct 15, 2004 | 7.488 | 7.488 | 6.862 | 7.422 | 1,691,273 | -0.07(-0.87%) |
Oct 14, 2004 | 7.842 | 7.870 | 7.404 | 7.488 | 736,919 | -0.35(-4.52%) |
Oct 13, 2004 | 7.534 | 7.842 | 7.366 | 7.842 | 602,389 | +0.09(+1.20%) |
Oct 12, 2004 | 7.684 | 7.833 | 7.656 | 7.749 | 391,917 | +0.05(+0.61%) |
Oct 11, 2004 | 7.796 | 7.926 | 7.544 | 7.702 | 224,717 | -0.21(-2.60%) |
Oct 08, 2004 | 7.796 | 8.029 | 7.796 | 7.908 | 241,426 | +0.22(+2.92%) |
Oct 07, 2004 | 7.721 | 7.740 | 7.646 | 7.684 | 161,843 | +0.02(+0.24%) |
Oct 06, 2004 | 7.758 | 7.796 | 7.562 | 7.665 | 257,065 | -0.10(-1.32%) |
Oct 05, 2004 | 7.488 | 7.768 | 7.488 | 7.768 | 354,107 | +0.37(+5.05%) |
Oct 04, 2004 | 7.329 | 7.534 | 7.039 | 7.394 | 207,258 | -0.08(-1.12%) |
Oct 01, 2004 | 7.553 | 7.553 | 7.404 | 7.478 | 134,316 | -0.02(-0.25%) |
Sep 30, 2004 | 7.329 | 7.609 | 7.329 | 7.497 | 411,839 | +0.18(+2.42%) |
Sep 29, 2004 | 7.273 | 7.320 | 7.125 | 7.320 | 133,566 | +0.06(+0.77%) |
Sep 28, 2004 | 7.049 | 7.310 | 7.049 | 7.264 | 256,529 | +0.26(+3.73%) |
Sep 27, 2004 | 7.067 | 7.236 | 7.002 | 7.002 | 240,355 | +0.03(+0.40%) |
Sep 24, 2004 | 6.909 | 7.002 | 6.881 | 6.974 | 223,539 | +0.07(+0.95%) |
Sep 23, 2004 | 6.909 | 6.993 | 6.862 | 6.909 | 151,239 | +0.09(+1.37%) |
Sep 22, 2004 | 6.843 | 6.918 | 6.787 | 6.815 | 170,841 | -0.07(-1.08%) |
Sep 21, 2004 | 6.815 | 6.909 | 6.815 | 6.890 | 263,277 | +0.12(+1.79%) |
Sep 20, 2004 | 6.591 | 6.815 | 6.545 | 6.769 | 274,524 | +0.11(+1.68%) |
Sep 17, 2004 | 6.675 | 6.711 | 6.629 | 6.657 | 191,941 | -0.03(-0.42%) |
Sep 16, 2004 | 6.713 | 6.731 | 6.619 | 6.685 | 105,825 | +0.03(+0.42%) |
Sep 15, 2004 | 6.871 | 6.871 | 6.657 | 6.657 | 286,948 | -0.23(-3.39%) |
Sep 14, 2004 | 6.582 | 6.909 | 6.442 | 6.890 | 165,164 | +0.29(+4.38%) |
Sep 13, 2004 | 6.535 | 6.610 | 6.517 | 6.601 | 166,342 | -0.04(-0.56%) |
Sep 10, 2004 | 6.713 | 6.722 | 6.619 | 6.638 | 131,745 | -0.04(-0.56%) |
Sep 09, 2004 | 6.629 | 6.722 | 6.591 | 6.675 | 250,745 | +0.03(+0.42%) |
Sep 08, 2004 | 6.666 | 6.778 | 6.601 | 6.647 | 191,299 | -0.07(-0.97%) |
Sep 07, 2004 | 6.675 | 6.750 | 6.601 | 6.713 | 190,121 | -0.01(-0.14%) |
Sep 03, 2004 | 6.750 | 6.769 | 6.554 | 6.722 | 198,261 | -0.06(-0.83%) |
Sep 02, 2004 | 6.918 | 6.918 | 6.731 | 6.778 | 136,137 | -0.15(-2.16%) |
Sep 01, 2004 | 7.030 | 7.030 | 6.778 | 6.927 | 155,095 | -0.10(-1.46%) |
Aug 31, 2004 | 6.769 | 7.049 | 6.741 | 7.030 | 209,079 | +0.24(+3.58%) |
Aug 30, 2004 | 6.946 | 7.039 | 6.741 | 6.787 | 288,876 | -0.10(-1.49%) |
Aug 27, 2004 | 6.806 | 6.909 | 6.741 | 6.890 | 265,848 | +0.10(+1.51%) |
Aug 26, 2004 | 6.713 | 6.815 | 6.685 | 6.787 | 199,760 | +0.00(+0.00%) |
Aug 25, 2004 | 6.657 | 6.853 | 6.629 | 6.787 | 310,834 | +0.22(+3.41%) |
Aug 24, 2004 | 6.629 | 6.694 | 6.545 | 6.563 | 248,817 | -0.16(-2.36%) |
Aug 23, 2004 | 6.881 | 6.881 | 6.573 | 6.722 | 348,430 | -0.16(-2.31%) |
Aug 20, 2004 | 6.834 | 7.245 | 6.797 | 6.881 | 542,514 | +0.11(+1.66%) |
Aug 19, 2004 | 6.349 | 6.769 | 6.349 | 6.769 | 571,755 | +0.47(+7.41%) |
Aug 18, 2004 | 6.283 | 6.377 | 6.209 | 6.302 | 274,202 | -0.01(-0.15%) |
Aug 17, 2004 | 6.171 | 6.321 | 6.069 | 6.311 | 303,122 | +0.08(+1.35%) |
Aug 16, 2004 | 6.069 | 6.265 | 6.069 | 6.227 | 563,507 | +0.19(+3.09%) |
Aug 13, 2004 | 5.900 | 6.087 | 5.900 | 6.040 | 699,216 | +0.21(+3.52%) |
Aug 12, 2004 | 5.658 | 5.910 | 5.658 | 5.835 | 2,078,585 | +0.32(+5.75%) |
Aug 11, 2004 | 4.976 | 5.536 | 4.855 | 5.518 | 2,033,063 | +0.56(+11.30%) |
Aug 10, 2004 | 5.172 | 5.191 | 4.920 | 4.957 | 346,823 | -0.21(-4.15%) |
Aug 09, 2004 | 5.200 | 5.210 | 5.116 | 5.172 | 99,934 | -0.06(-1.07%) |
Aug 06, 2004 | 5.228 | 5.312 | 5.219 | 5.228 | 330,114 | +0.08(+1.63%) |
Aug 05, 2004 | 5.275 | 5.340 | 5.126 | 5.144 | 289,626 | -0.15(-2.82%) |
Aug 04, 2004 | 5.284 | 5.434 | 5.228 | 5.294 | 298,195 | -0.14(-2.58%) |
Aug 03, 2004 | 5.359 | 5.480 | 5.340 | 5.434 | 195,262 | +0.02(+0.34%) |
Aug 02, 2004 | 5.676 | 5.695 | 5.342 | 5.415 | 138,493 | -0.06(-1.02%) |
Jul 30, 2004 | 5.564 | 5.583 | 5.462 | 5.471 | 233,607 | -0.01(-0.17%) |
Jul 29, 2004 | 5.471 | 5.564 | 5.340 | 5.480 | 113,644 | +0.02(+0.34%) |
Jul 28, 2004 | 5.256 | 5.536 | 5.256 | 5.462 | 160,022 | +0.13(+2.45%) |
Jul 27, 2004 | 5.135 | 5.350 | 4.967 | 5.331 | 300,980 | +0.13(+2.51%) |
Jul 26, 2004 | 5.415 | 5.480 | 5.126 | 5.200 | 241,426 | -0.23(-4.30%) |
Jul 23, 2004 | 5.686 | 5.695 | 5.294 | 5.434 | 528,375 | -0.28(-4.90%) |
Jul 22, 2004 | 5.816 | 5.854 | 5.658 | 5.714 | 986,915 | -0.14(-2.39%) |
Jul 21, 2004 | 5.835 | 5.872 | 5.742 | 5.854 | 162,165 | -0.01(-0.16%) |
Jul 20, 2004 | 5.891 | 5.891 | 5.779 | 5.863 | 231,465 | -0.08(-1.41%) |
Jul 19, 2004 | 5.984 | 6.069 | 5.854 | 5.947 | 328,186 | -0.10(-1.70%) |
Jul 16, 2004 | 6.050 | 6.171 | 6.050 | 6.050 | 341,682 | -0.05(-0.77%) |
Jul 15, 2004 | 6.022 | 6.115 | 5.975 | 6.097 | 189,264 | +0.03(+0.46%) |
Jul 14, 2004 | 6.143 | 6.153 | 6.040 | 6.069 | 633,558 | -0.02(-0.31%) |
Jul 13, 2004 | 6.078 | 6.125 | 5.919 | 6.087 | 374,136 | -0.09(-1.51%) |
Jul 12, 2004 | 6.162 | 6.199 | 6.078 | 6.181 | 709,606 | +0.02(+0.30%) |
Jul 09, 2004 | 5.975 | 6.209 | 5.919 | 6.162 | 749,880 | +0.18(+2.96%) |
Jul 08, 2004 | 5.872 | 6.012 | 5.872 | 5.984 | 871,878 | +0.11(+1.91%) |
Jul 07, 2004 | 5.574 | 5.947 | 5.574 | 5.872 | 2,579,647 | +0.55(+10.35%) |
Jul 06, 2004 | 5.228 | 5.359 | 5.163 | 5.322 | 261,349 | +0.09(+1.79%) |
Jul 02, 2004 | 5.350 | 5.359 | 5.154 | 5.228 | 223,432 | +0.01(+0.18%) |
Jul 01, 2004 | 5.154 | 5.228 | 5.079 | 5.219 | 184,872 | +0.01(+0.18%) |
Jun 30, 2004 | 5.210 | 5.219 | 5.042 | 5.210 | 330,435 | +0.21(+4.10%) |
Jun 29, 2004 | 5.238 | 5.238 | 4.995 | 5.004 | 235,964 | -0.15(-2.90%) |
Jun 28, 2004 | 5.238 | 5.368 | 5.088 | 5.154 | 673,403 | -0.12(-2.30%) |
Jun 25, 2004 | 5.350 | 5.350 | 5.191 | 5.275 | 175,553 | -0.05(-0.88%) |
Jun 24, 2004 | 5.350 | 5.396 | 5.275 | 5.322 | 246,889 | +0.08(+1.60%) |
Jun 23, 2004 | 5.219 | 5.284 | 5.182 | 5.238 | 178,338 | +0.02(+0.36%) |
Jun 22, 2004 | 5.135 | 5.266 | 5.135 | 5.219 | 84,938 | +0.07(+1.27%) |
Jun 21, 2004 | 5.303 | 5.312 | 5.107 | 5.154 | 229,002 | -0.07(-1.43%) |
Jun 18, 2004 | 5.042 | 5.266 | 5.042 | 5.228 | 408,840 | +0.18(+3.51%) |
Jun 17, 2004 | 4.948 | 5.070 | 4.948 | 5.051 | 292,839 | +0.13(+2.66%) |
Jun 16, 2004 | 4.883 | 4.939 | 4.808 | 4.920 | 261,992 | -0.02(-0.38%) |
Jun 15, 2004 | 4.911 | 4.948 | 4.808 | 4.939 | 331,935 | +0.08(+1.73%) |
Jun 14, 2004 | 4.873 | 4.929 | 4.733 | 4.855 | 488,530 | -0.09(-1.89%) |
Jun 10, 2004 | 4.911 | 5.014 | 4.911 | 4.948 | 178,231 | +0.03(+0.57%) |
Jun 09, 2004 | 5.051 | 5.107 | 4.901 | 4.920 | 443,330 | -0.14(-2.77%) |
Jun 08, 2004 | 5.424 | 5.490 | 5.042 | 5.060 | 1,262,617 | -0.32(-5.90%) |
Jun 07, 2004 | 5.396 | 5.424 | 5.275 | 5.378 | 351,536 | +0.03(+0.52%) |
Jun 04, 2004 | 5.088 | 5.359 | 5.088 | 5.350 | 943,964 | +0.21(+4.18%) |
Jun 03, 2004 | 5.303 | 5.303 | 5.023 | 5.135 | 1,235,733 | -0.14(-2.65%) |
Jun 02, 2004 | 5.200 | 5.322 | 5.088 | 5.275 | 1,594,231 | +0.13(+2.54%) |
Jun 01, 2004 | 5.303 | 5.303 | 5.126 | 5.144 | 1,436,565 | -0.12(-2.30%) |
May 28, 2004 | 5.368 | 5.415 | 5.154 | 5.266 | 3,818,593 | +0.20(+3.87%) |
May 27, 2004 | 5.126 | 5.191 | 5.070 | 5.070 | 966,992 | +0.08(+1.69%) |
May 26, 2004 | 5.210 | 5.210 | 4.948 | 4.986 | 496,778 | -0.11(-2.20%) |
May 25, 2004 | 5.004 | 5.126 | 4.939 | 5.098 | 1,449,846 | +0.17(+3.41%) |
May 24, 2004 | 4.789 | 4.929 | 4.743 | 4.929 | 551,940 | +0.13(+2.72%) |
May 21, 2004 | 4.649 | 4.799 | 4.621 | 4.799 | 979,310 | +0.18(+3.84%) |
May 20, 2004 | 4.575 | 4.668 | 4.519 | 4.621 | 560,508 | +0.04(+0.81%) |
May 19, 2004 | 4.565 | 4.631 | 4.491 | 4.584 | 1,128,622 | +0.15(+3.37%) |
May 18, 2004 | 4.519 | 4.519 | 4.323 | 4.435 | 314,476 | -0.08(-1.86%) |
May 17, 2004 | 4.584 | 4.724 | 4.509 | 4.519 | 937,002 | +0.01(+0.21%) |
May 14, 2004 | 4.444 | 4.556 | 4.444 | 4.509 | 856,883 | +0.09(+2.11%) |
May 13, 2004 | 4.509 | 4.528 | 4.276 | 4.416 | 429,512 | -0.09(-2.07%) |
May 12, 2004 | 4.640 | 4.696 | 4.463 | 4.509 | 948,141 | -0.02(-0.41%) |
May 11, 2004 | 4.341 | 4.528 | 4.220 | 4.528 | 651,552 | +0.17(+3.85%) |
May 10, 2004 | 4.043 | 4.388 | 3.828 | 4.360 | 1,275,042 | +0.16(+3.78%) |
May 07, 2004 | 4.388 | 4.388 | 4.173 | 4.201 | 1,008,230 | -0.30(-6.64%) |
May 06, 2004 | 4.556 | 4.649 | 4.453 | 4.500 | 671,153 | -0.14(-3.02%) |
May 05, 2004 | 4.659 | 4.752 | 4.612 | 4.640 | 514,344 | +0.00(+0.00%) |
May 04, 2004 | 4.379 | 4.771 | 4.379 | 4.640 | 1,094,025 | +0.37(+8.75%) |
May 03, 2004 | 4.435 | 4.481 | 4.248 | 4.267 | 805,363 | -0.21(-4.79%) |
Apr 30, 2004 | 4.547 | 4.603 | 4.463 | 4.481 | 871,343 | -0.05(-1.03%) |
Apr 29, 2004 | 4.453 | 4.631 | 4.453 | 4.528 | 1,055,144 | +0.02(+0.41%) |
Apr 28, 2004 | 4.808 | 4.808 | 4.435 | 4.509 | 1,187,747 | -0.40(-8.18%) |
Apr 27, 2004 | 5.126 | 5.126 | 4.901 | 4.911 | 907,868 | -0.12(-2.41%) |
Apr 26, 2004 | 5.163 | 5.182 | 4.995 | 5.032 | 712,712 | -0.14(-2.71%) |
Apr 23, 2004 | 5.228 | 5.228 | 5.079 | 5.172 | 2,401,737 | +0.00(+0.00%) |
Apr 22, 2004 | 4.855 | 5.182 | 4.855 | 5.172 | 1,923,274 | +0.35(+7.16%) |
Apr 21, 2004 | 4.855 | 4.939 | 4.715 | 4.827 | 634,415 | -0.03(-0.58%) |
Apr 20, 2004 | 5.191 | 5.247 | 4.855 | 4.855 | 755,342 | -0.48(-8.93%) |
Apr 19, 2004 | 5.406 | 5.406 | 5.228 | 5.331 | 519,378 | -0.01(-0.17%) |
Apr 16, 2004 | 5.182 | 5.406 | 5.182 | 5.340 | 1,211,740 | +0.20(+3.81%) |
Apr 15, 2004 | 5.154 | 5.182 | 5.107 | 5.144 | 920,614 | -0.01(-0.18%) |
Apr 14, 2004 | 5.359 | 5.359 | 5.135 | 5.154 | 1,433,244 | -0.25(-4.66%) |
Apr 13, 2004 | 5.518 | 5.518 | 5.331 | 5.406 | 1,350,662 | -0.25(-4.46%) |
Apr 12, 2004 | 5.835 | 5.835 | 5.620 | 5.658 | 1,358,802 | -0.18(-3.04%) |
Apr 08, 2004 | 5.891 | 5.910 | 5.798 | 5.835 | 1,072,068 | -0.13(-2.19%) |
Apr 07, 2004 | 6.012 | 6.012 | 5.882 | 5.966 | 1,617,260 | -0.03(-0.47%) |
Apr 06, 2004 | 6.003 | 6.012 | 5.919 | 5.994 | 1,097,989 | +0.07(+1.26%) |
Apr 05, 2004 | 5.938 | 5.938 | 5.872 | 5.919 | 1,691,487 | -0.04(-0.63%) |
Apr 02, 2004 | 5.844 | 5.966 | 5.807 | 5.956 | 1,913,849 | -0.01(-0.16%) |
Apr 01, 2004 | 6.171 | 6.171 | 5.956 | 5.966 | 2,515,916 | -0.12(-1.99%) |
Mar 31, 2004 | 6.377 | 6.498 | 5.928 | 6.087 | 6,093,512 | -0.63(-9.44%) |
Mar 30, 2004 | 6.582 | 6.750 | 6.517 | 6.722 | 518,842 | +0.23(+3.60%) |
Mar 29, 2004 | 6.461 | 6.535 | 6.442 | 6.489 | 194,833 | +0.04(+0.58%) |
Mar 26, 2004 | 6.433 | 6.498 | 6.395 | 6.451 | 180,373 | +0.10(+1.62%) |
Mar 25, 2004 | 6.330 | 6.349 | 6.255 | 6.349 | 273,345 | +0.04(+0.59%) |
Mar 24, 2004 | 6.283 | 6.405 | 6.190 | 6.311 | 208,865 | -0.01(-0.15%) |
Mar 23, 2004 | 6.349 | 6.386 | 6.265 | 6.321 | 113,001 | +0.00(+0.00%) |
Mar 22, 2004 | 6.358 | 6.433 | 6.302 | 6.321 | 272,703 | +0.04(+0.59%) |
Mar 19, 2004 | 6.162 | 6.283 | 6.115 | 6.283 | 255,886 | +0.03(+0.45%) |
Mar 18, 2004 | 6.087 | 6.293 | 6.078 | 6.255 | 526,554 | +0.26(+4.36%) |
Mar 17, 2004 | 6.022 | 6.050 | 5.807 | 5.994 | 305,050 | -0.06(-0.93%) |
Mar 16, 2004 | 6.069 | 6.115 | 5.966 | 6.050 | 249,567 | +0.07(+1.09%) |
Mar 15, 2004 | 6.125 | 6.162 | 5.984 | 5.984 | 260,385 | -0.08(-1.38%) |
Mar 12, 2004 | 6.153 | 6.153 | 5.956 | 6.069 | 131,317 | -0.09(-1.52%) |
Mar 11, 2004 | 5.994 | 6.218 | 5.956 | 6.162 | 194,940 | +0.09(+1.54%) |
Mar 10, 2004 | 6.349 | 6.349 | 6.012 | 6.069 | 196,976 | -0.32(-4.97%) |
Mar 09, 2004 | 6.311 | 6.526 | 6.311 | 6.386 | 217,219 | -0.02(-0.29%) |
Mar 08, 2004 | 6.349 | 6.442 | 6.302 | 6.405 | 181,659 | +0.01(+0.15%) |
Mar 05, 2004 | 6.442 | 6.517 | 6.321 | 6.395 | 174,590 | +0.07(+1.18%) |
Mar 04, 2004 | 6.349 | 6.377 | 6.218 | 6.321 | 302,586 | +0.00(+0.00%) |
Mar 03, 2004 | 6.209 | 6.321 | 6.087 | 6.321 | 287,591 | +0.04(+0.59%) |
Mar 02, 2004 | 6.274 | 6.302 | 6.134 | 6.283 | 220,647 | -0.08(-1.32%) |