Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.925 | 4.925 | 4.722 | 4.831 | 2,496 | -0.10(-2.00%) |
Feb 25, 2005 | 4.925 | 4.929 | 4.925 | 4.929 | 811 | +0.02(+0.50%) |
Feb 24, 2005 | 4.885 | 4.905 | 4.752 | 4.905 | 3,408 | +0.01(+0.20%) |
Feb 23, 2005 | 4.851 | 4.929 | 4.579 | 4.895 | 14,279 | +0.18(+3.87%) |
Feb 22, 2005 | 4.619 | 4.929 | 4.619 | 4.713 | 1,639 | -0.15(-3.14%) |
Feb 18, 2005 | 4.929 | 4.929 | 4.855 | 4.865 | 1,947 | -0.06(-1.30%) |
Feb 17, 2005 | 4.900 | 5.132 | 4.836 | 4.929 | 11,684 | +0.03(+0.71%) |
Feb 16, 2005 | 5.122 | 5.122 | 4.742 | 4.895 | 29,066 | -0.00(-0.10%) |
Feb 15, 2005 | 4.604 | 4.959 | 4.599 | 4.900 | 5,031 | +0.12(+2.47%) |
Feb 14, 2005 | 4.929 | 5.003 | 4.535 | 4.782 | 15,993 | -0.08(-1.62%) |
Feb 11, 2005 | 4.762 | 4.860 | 4.471 | 4.860 | 12,282 | -0.07(-1.40%) |
Feb 10, 2005 | 4.979 | 5.018 | 4.382 | 4.929 | 28,340 | -0.11(-2.25%) |
Feb 09, 2005 | 5.087 | 5.201 | 4.708 | 5.043 | 9,265 | -0.14(-2.74%) |
Feb 08, 2005 | 5.299 | 5.299 | 5.176 | 5.185 | 11,191 | -0.08(-1.61%) |
Feb 07, 2005 | 5.161 | 5.342 | 5.058 | 5.270 | 32,024 | +0.30(+5.95%) |
Feb 04, 2005 | 4.949 | 5.018 | 4.929 | 4.974 | 53,609 | -0.10(-2.04%) |
Feb 03, 2005 | 5.038 | 5.171 | 4.979 | 5.077 | 23,694 | +0.01(+0.29%) |
Feb 02, 2005 | 5.038 | 5.176 | 5.023 | 5.063 | 37,743 | +0.13(+2.70%) |
Feb 01, 2005 | 4.683 | 4.929 | 4.629 | 4.929 | 45,731 | +0.26(+5.60%) |
Jan 31, 2005 | 4.826 | 4.826 | 4.663 | 4.668 | 10,685 | -0.09(-1.97%) |
Jan 28, 2005 | 4.446 | 4.806 | 4.446 | 4.762 | 75,421 | +0.26(+5.81%) |
Jan 27, 2005 | 4.402 | 4.624 | 4.348 | 4.501 | 146,780 | +0.13(+2.93%) |
Jan 26, 2005 | 4.279 | 4.372 | 4.279 | 4.372 | 811 | +0.03(+0.80%) |
Jan 25, 2005 | 4.323 | 4.432 | 4.323 | 4.338 | 7,303 | +0.07(+1.62%) |
Jan 24, 2005 | 4.311 | 4.323 | 4.269 | 4.269 | 6,627 | -0.08(-1.81%) |
Jan 21, 2005 | 4.436 | 4.436 | 4.348 | 4.348 | 15,925 | +0.01(+0.23%) |
Jan 20, 2005 | 4.436 | 4.436 | 4.234 | 4.338 | 9,544 | -0.09(-2.11%) |
Jan 19, 2005 | 4.436 | 4.436 | 4.299 | 4.432 | 52,984 | +0.01(+0.22%) |
Jan 18, 2005 | 4.441 | 4.441 | 4.225 | 4.422 | 7,010 | +0.06(+1.36%) |
Jan 14, 2005 | 4.348 | 4.363 | 4.308 | 4.363 | 39,946 | -0.09(-1.99%) |
Jan 13, 2005 | 4.693 | 4.693 | 4.451 | 4.451 | 16,342 | -0.16(-3.53%) |
Jan 12, 2005 | 4.244 | 4.806 | 4.244 | 4.614 | 13,664 | +0.37(+8.71%) |
Jan 11, 2005 | 4.136 | 4.244 | 4.136 | 4.244 | 5,891 | -0.02(-0.46%) |
Jan 10, 2005 | 4.167 | 4.327 | 4.167 | 4.264 | 10,110 | -0.12(-2.70%) |
Jan 07, 2005 | 4.392 | 4.412 | 4.377 | 4.382 | 1,947 | +0.05(+1.13%) |
Jan 06, 2005 | 4.323 | 4.333 | 4.318 | 4.333 | 1,622 | +0.02(+0.35%) |
Jan 05, 2005 | 4.436 | 4.436 | 4.264 | 4.318 | 19,783 | -0.07(-1.57%) |
Jan 04, 2005 | 4.239 | 4.436 | 4.205 | 4.387 | 10,474 | +0.03(+0.79%) |
Jan 03, 2005 | 4.156 | 4.363 | 4.156 | 4.353 | 9,089 | +0.10(+2.44%) |
Dec 31, 2004 | 4.190 | 4.303 | 4.190 | 4.249 | 12,756 | +0.03(+0.70%) |
Dec 30, 2004 | 4.323 | 4.436 | 4.220 | 4.220 | 10,386 | -0.03(-0.70%) |
Dec 29, 2004 | 4.229 | 4.387 | 4.200 | 4.249 | 6,978 | +0.01(+0.23%) |
Dec 28, 2004 | 4.072 | 4.353 | 4.062 | 4.239 | 7,952 | -0.07(-1.60%) |
Dec 27, 2004 | 4.190 | 4.313 | 4.190 | 4.308 | 6,653 | +0.00(+0.11%) |
Dec 23, 2004 | 4.052 | 4.436 | 4.052 | 4.303 | 5,842 | +0.02(+0.48%) |
Dec 22, 2004 | 4.106 | 4.289 | 4.106 | 4.283 | 5,031 | +0.18(+4.30%) |
Dec 21, 2004 | 4.225 | 4.225 | 4.072 | 4.106 | 26,453 | -0.09(-2.12%) |
Dec 20, 2004 | 4.308 | 4.338 | 4.195 | 4.195 | 12,009 | -0.00(-0.12%) |
Dec 17, 2004 | 4.169 | 4.451 | 4.169 | 4.200 | 15,579 | -0.14(-3.29%) |
Dec 16, 2004 | 4.190 | 4.535 | 4.190 | 4.343 | 9,088 | -0.05(-1.12%) |
Dec 15, 2004 | 4.436 | 4.465 | 4.363 | 4.392 | 7,303 | -0.02(-0.56%) |
Dec 14, 2004 | 4.486 | 4.486 | 4.382 | 4.417 | 7,789 | -0.02(-0.44%) |
Dec 13, 2004 | 4.121 | 4.467 | 4.121 | 4.436 | 22,558 | +0.27(+6.38%) |
Dec 10, 2004 | 4.170 | 4.170 | 4.170 | 4.170 | 162 | +0.00(+0.00%) |
Dec 09, 2004 | 4.205 | 4.205 | 4.170 | 4.170 | 5,193 | -0.06(-1.47%) |
Dec 08, 2004 | 4.328 | 4.363 | 4.232 | 4.232 | 12,820 | +0.01(+0.30%) |
Dec 07, 2004 | 4.313 | 4.372 | 4.200 | 4.220 | 21,260 | -0.19(-4.36%) |
Dec 06, 2004 | 4.436 | 4.436 | 4.412 | 4.412 | 13,794 | +0.09(+2.17%) |
Dec 03, 2004 | 4.313 | 4.318 | 4.313 | 4.318 | 6,653 | +0.00(+0.00%) |
Dec 02, 2004 | 4.101 | 4.402 | 4.101 | 4.318 | 22,882 | -0.09(-2.12%) |
Dec 01, 2004 | 4.333 | 4.584 | 4.333 | 4.412 | 27,913 | -0.04(-0.90%) |
Nov 30, 2004 | 4.501 | 4.579 | 4.436 | 4.452 | 6,816 | -0.04(-0.98%) |
Nov 29, 2004 | 4.402 | 4.525 | 4.387 | 4.496 | 9,899 | +0.25(+5.92%) |
Nov 26, 2004 | 4.436 | 4.441 | 4.244 | 4.244 | 7,952 | -0.19(-4.33%) |
Nov 24, 2004 | 4.190 | 4.688 | 4.190 | 4.436 | 46,252 | +0.26(+6.26%) |
Nov 23, 2004 | 4.146 | 4.175 | 4.096 | 4.175 | 1,622 | -0.09(-2.08%) |
Nov 22, 2004 | 4.116 | 4.264 | 4.111 | 4.264 | 8,763 | +0.16(+3.97%) |
Nov 19, 2004 | 4.141 | 4.160 | 4.042 | 4.101 | 190,853 | -0.05(-1.31%) |
Nov 18, 2004 | 4.101 | 4.190 | 4.091 | 4.156 | 10,224 | +0.01(+0.24%) |
Nov 17, 2004 | 4.190 | 4.190 | 3.988 | 4.146 | 18,176 | -0.04(-1.06%) |
Nov 16, 2004 | 4.436 | 4.436 | 4.190 | 4.190 | 10,062 | -0.14(-3.30%) |
Nov 15, 2004 | 4.392 | 4.392 | 4.289 | 4.333 | 11,522 | +0.09(+2.09%) |
Nov 12, 2004 | 4.432 | 4.432 | 4.191 | 4.244 | 3,894 | +0.00(+0.12%) |
Nov 11, 2004 | 4.116 | 4.264 | 4.116 | 4.239 | 11,198 | +0.12(+2.99%) |
Nov 10, 2004 | 4.190 | 4.190 | 4.091 | 4.116 | 10,873 | -0.12(-2.91%) |
Nov 09, 2004 | 4.254 | 4.269 | 4.239 | 4.239 | 5,842 | -0.02(-0.58%) |
Nov 08, 2004 | 4.126 | 4.338 | 4.126 | 4.264 | 9,899 | -0.06(-1.48%) |
Nov 05, 2004 | 4.037 | 4.471 | 3.919 | 4.328 | 116,849 | +0.41(+10.44%) |
Nov 04, 2004 | 4.757 | 4.757 | 3.697 | 3.919 | 211,302 | -0.90(-18.71%) |
Nov 03, 2004 | 4.831 | 4.860 | 4.821 | 4.821 | 1,622 | +0.14(+3.06%) |
Nov 02, 2004 | 4.328 | 4.762 | 4.328 | 4.678 | 8,114 | -0.10(-2.10%) |
Nov 01, 2004 | 4.303 | 4.801 | 4.303 | 4.779 | 14,443 | +0.15(+3.35%) |
Oct 29, 2004 | 4.634 | 4.732 | 4.579 | 4.624 | 19,150 | +0.03(+0.64%) |
Oct 28, 2004 | 4.520 | 4.634 | 4.323 | 4.594 | 15,742 | +0.01(+0.32%) |
Oct 27, 2004 | 4.476 | 4.658 | 4.298 | 4.579 | 113,765 | +0.10(+2.31%) |
Oct 26, 2004 | 4.683 | 4.698 | 4.441 | 4.476 | 124,963 | -0.14(-3.09%) |
Oct 25, 2004 | 4.929 | 4.929 | 4.461 | 4.619 | 14,768 | +0.03(+0.75%) |
Oct 22, 2004 | 4.441 | 4.831 | 4.441 | 4.584 | 3,408 | -0.22(-4.52%) |
Oct 21, 2004 | 4.747 | 4.811 | 4.742 | 4.801 | 1,785 | -0.10(-2.01%) |
Oct 20, 2004 | 4.831 | 4.974 | 4.688 | 4.900 | 40,734 | +0.13(+2.79%) |
Oct 19, 2004 | 4.466 | 4.870 | 4.466 | 4.767 | 18,663 | +0.23(+4.99%) |
Oct 18, 2004 | 4.441 | 4.555 | 4.436 | 4.540 | 12,334 | +0.00(+0.11%) |
Oct 15, 2004 | 4.530 | 4.560 | 4.510 | 4.535 | 6,004 | +0.01(+0.22%) |
Oct 14, 2004 | 4.540 | 4.540 | 4.525 | 4.525 | 324 | -0.12(-2.55%) |
Oct 13, 2004 | 4.688 | 4.688 | 4.510 | 4.644 | 22,558 | +0.06(+1.29%) |
Oct 12, 2004 | 4.846 | 4.875 | 4.584 | 4.584 | 7,952 | -0.17(-3.63%) |
Oct 11, 2004 | 4.915 | 4.915 | 4.693 | 4.757 | 10,224 | -0.05(-1.13%) |
Oct 08, 2004 | 4.929 | 4.929 | 4.703 | 4.811 | 27,427 | -0.11(-2.30%) |
Oct 07, 2004 | 4.806 | 4.925 | 4.801 | 4.925 | 8,114 | +0.05(+1.11%) |
Oct 06, 2004 | 4.925 | 4.925 | 4.870 | 4.870 | 3,570 | +0.05(+1.02%) |
Oct 05, 2004 | 4.727 | 4.870 | 4.727 | 4.821 | 6,329 | -0.01(-0.31%) |
Oct 04, 2004 | 4.890 | 4.929 | 4.732 | 4.836 | 17,689 | -0.13(-2.59%) |
Oct 01, 2004 | 5.215 | 5.215 | 4.925 | 4.964 | 42,844 | -0.31(-5.97%) |
Sep 30, 2004 | 5.299 | 5.378 | 5.279 | 5.279 | 5,193 | +0.00(+0.00%) |
Sep 29, 2004 | 5.305 | 5.383 | 5.279 | 5.279 | 2,596 | -0.02(-0.37%) |
Sep 28, 2004 | 5.447 | 5.447 | 5.274 | 5.299 | 3,245 | -0.10(-1.92%) |
Sep 27, 2004 | 5.299 | 5.590 | 5.274 | 5.403 | 86,014 | -0.02(-0.36%) |
Sep 24, 2004 | 4.929 | 5.792 | 4.831 | 5.422 | 102,729 | +0.57(+11.79%) |
Sep 23, 2004 | 4.560 | 5.417 | 4.560 | 4.851 | 67,026 | +0.29(+6.38%) |
Sep 22, 2004 | 4.427 | 4.560 | 4.427 | 4.560 | 5,680 | -0.09(-2.01%) |
Sep 21, 2004 | 4.703 | 4.752 | 4.560 | 4.653 | 27,913 | -0.00(-0.11%) |
Sep 20, 2004 | 4.575 | 4.658 | 4.515 | 4.658 | 11,198 | +0.11(+2.38%) |
Sep 17, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 486 | +0.00(+0.00%) |
Sep 16, 2004 | 4.560 | 4.609 | 4.540 | 4.550 | 2,758 | +0.02(+0.44%) |
Sep 15, 2004 | 4.486 | 4.540 | 4.486 | 4.530 | 3,732 | +0.01(+0.22%) |
Sep 14, 2004 | 4.575 | 4.653 | 4.466 | 4.520 | 37,002 | +0.02(+0.44%) |
Sep 13, 2004 | 4.560 | 4.560 | 4.412 | 4.501 | 19,961 | -0.06(-1.30%) |
Sep 10, 2004 | 4.644 | 4.644 | 4.348 | 4.560 | 16,797 | -0.08(-1.80%) |
Sep 09, 2004 | 4.570 | 4.644 | 4.570 | 4.644 | 3,083 | -0.03(-0.63%) |
Sep 08, 2004 | 4.708 | 4.713 | 4.560 | 4.673 | 29,050 | -0.02(-0.42%) |
Sep 07, 2004 | 4.752 | 4.752 | 4.560 | 4.693 | 21,771 | +0.01(+0.32%) |
Sep 03, 2004 | 4.659 | 4.683 | 4.634 | 4.678 | 8,439 | +0.12(+2.59%) |
Sep 02, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 6,816 | -0.10(-2.12%) |
Sep 01, 2004 | 4.609 | 4.678 | 4.560 | 4.658 | 8,763 | +0.04(+0.85%) |
Aug 31, 2004 | 4.565 | 4.624 | 4.560 | 4.619 | 36,839 | +0.06(+1.30%) |
Aug 30, 2004 | 4.560 | 4.589 | 4.560 | 4.560 | 6,978 | -0.01(-0.32%) |
Aug 27, 2004 | 4.668 | 4.678 | 4.560 | 4.575 | 11,360 | -0.07(-1.59%) |
Aug 26, 2004 | 4.584 | 4.752 | 4.560 | 4.648 | 18,176 | +0.06(+1.29%) |
Aug 25, 2004 | 4.629 | 4.693 | 4.560 | 4.589 | 8,114 | +0.00(+0.11%) |
Aug 24, 2004 | 4.595 | 4.634 | 4.584 | 4.584 | 13,470 | +0.00(+0.11%) |
Aug 23, 2004 | 4.584 | 4.589 | 4.560 | 4.579 | 11,522 | -0.00(-0.11%) |
Aug 20, 2004 | 4.560 | 4.658 | 4.560 | 4.584 | 6,329 | -0.02(-0.53%) |
Aug 19, 2004 | 4.644 | 4.698 | 4.560 | 4.609 | 20,610 | -0.17(-3.51%) |
Aug 18, 2004 | 4.540 | 4.777 | 4.303 | 4.777 | 37,013 | -0.12(-2.42%) |
Aug 17, 2004 | 4.841 | 4.900 | 4.841 | 4.895 | 3,083 | +0.08(+1.74%) |
Aug 16, 2004 | 4.865 | 4.934 | 4.806 | 4.811 | 5,355 | -0.07(-1.41%) |
Aug 13, 2004 | 4.816 | 4.929 | 4.811 | 4.880 | 2,434 | +0.05(+1.12%) |
Aug 12, 2004 | 4.925 | 5.006 | 4.826 | 4.826 | 5,842 | -0.06(-1.21%) |
Aug 11, 2004 | 4.895 | 4.900 | 4.885 | 4.885 | 10,711 | +0.03(+0.61%) |
Aug 10, 2004 | 4.885 | 4.885 | 4.855 | 4.855 | 25,479 | -0.06(-1.20%) |
Aug 09, 2004 | 5.072 | 5.072 | 4.880 | 4.915 | 16,715 | -0.01(-0.30%) |
Aug 06, 2004 | 4.979 | 4.984 | 4.910 | 4.929 | 20,935 | -0.05(-0.99%) |
Aug 05, 2004 | 4.984 | 4.984 | 4.979 | 4.979 | 12,171 | +0.00(+0.00%) |
Aug 04, 2004 | 4.939 | 4.979 | 4.934 | 4.979 | 10,224 | +0.03(+0.70%) |
Aug 03, 2004 | 4.979 | 5.063 | 4.934 | 4.944 | 19,913 | +0.00(+0.10%) |
Aug 02, 2004 | 4.934 | 4.939 | 4.929 | 4.939 | 4,057 | -0.04(-0.89%) |
Jul 30, 2004 | 4.929 | 5.048 | 4.929 | 4.984 | 17,040 | -0.04(-0.88%) |
Jul 29, 2004 | 5.026 | 5.028 | 5.018 | 5.028 | 3,894 | +0.05(+0.99%) |
Jul 28, 2004 | 4.954 | 4.979 | 4.929 | 4.979 | 22,071 | +0.02(+0.50%) |
Jul 27, 2004 | 4.979 | 4.979 | 4.930 | 4.954 | 5,193 | -0.02(-0.40%) |
Jul 26, 2004 | 4.934 | 4.979 | 4.929 | 4.974 | 15,904 | +0.00(+0.00%) |
Jul 23, 2004 | 4.929 | 4.979 | 4.929 | 4.974 | 11,198 | +0.04(+0.80%) |
Jul 22, 2004 | 4.939 | 4.939 | 4.934 | 4.934 | 1,136 | -0.00(-0.10%) |
Jul 21, 2004 | 5.045 | 5.117 | 4.929 | 4.939 | 12,334 | -0.10(-2.05%) |
Jul 20, 2004 | 5.028 | 5.043 | 4.969 | 5.043 | 1,460 | +0.11(+2.30%) |
Jul 19, 2004 | 4.895 | 5.038 | 4.895 | 4.929 | 72,057 | -0.05(-1.10%) |
Jul 16, 2004 | 4.960 | 5.112 | 4.929 | 4.984 | 12,334 | +0.08(+1.62%) |
Jul 15, 2004 | 4.929 | 5.023 | 4.806 | 4.905 | 25,155 | +0.02(+0.40%) |
Jul 14, 2004 | 4.806 | 4.974 | 4.806 | 4.885 | 28,238 | +0.05(+1.12%) |
Jul 13, 2004 | 4.811 | 4.905 | 4.811 | 4.831 | 23,532 | -0.07(-1.51%) |
Jul 12, 2004 | 4.929 | 4.979 | 4.831 | 4.905 | 64,916 | -0.07(-1.49%) |
Jul 09, 2004 | 4.836 | 4.979 | 4.836 | 4.979 | 9,575 | +0.04(+0.90%) |
Jul 08, 2004 | 4.949 | 4.954 | 4.929 | 4.934 | 21,909 | -0.03(-0.69%) |
Jul 07, 2004 | 4.806 | 5.048 | 4.806 | 4.969 | 8,276 | -0.16(-3.17%) |
Jul 06, 2004 | 4.929 | 5.151 | 4.905 | 5.132 | 39,436 | +0.19(+3.89%) |
Jul 02, 2004 | 4.890 | 4.974 | 4.880 | 4.939 | 7,952 | -0.10(-1.96%) |
Jul 01, 2004 | 5.033 | 5.038 | 4.974 | 5.038 | 7,303 | +0.03(+0.69%) |
Jun 30, 2004 | 4.979 | 5.023 | 4.846 | 5.003 | 11,360 | +0.07(+1.50%) |
Jun 29, 2004 | 4.929 | 5.063 | 4.841 | 4.929 | 14,930 | +0.10(+2.04%) |
Jun 28, 2004 | 5.072 | 5.072 | 4.791 | 4.831 | 43,169 | -0.19(-3.82%) |
Jun 25, 2004 | 4.994 | 5.028 | 4.994 | 5.023 | 3,732 | +0.08(+1.69%) |
Jun 24, 2004 | 5.176 | 5.181 | 4.929 | 4.939 | 10,224 | -0.29(-5.47%) |
Jun 23, 2004 | 5.318 | 5.318 | 5.225 | 5.225 | 1,785 | -0.10(-1.94%) |
Jun 22, 2004 | 5.334 | 5.348 | 5.324 | 5.329 | 11,360 | +0.02(+0.37%) |
Jun 21, 2004 | 5.033 | 5.319 | 5.023 | 5.309 | 5,193 | +0.05(+1.03%) |
Jun 18, 2004 | 5.240 | 5.334 | 5.240 | 5.255 | 8,114 | +0.06(+1.23%) |
Jun 17, 2004 | 5.102 | 5.383 | 5.102 | 5.191 | 13,632 | +0.26(+5.19%) |
Jun 16, 2004 | 5.053 | 5.053 | 4.934 | 4.934 | 6,653 | -0.19(-3.66%) |
Jun 15, 2004 | 5.127 | 5.127 | 5.053 | 5.122 | 7,627 | +0.03(+0.57%) |
Jun 14, 2004 | 5.087 | 5.102 | 5.077 | 5.093 | 10,224 | -0.08(-1.52%) |
Jun 10, 2004 | 5.171 | 5.215 | 5.171 | 5.171 | 2,921 | +0.03(+0.67%) |
Jun 09, 2004 | 5.166 | 5.250 | 5.077 | 5.136 | 30,997 | -0.11(-2.16%) |
Jun 08, 2004 | 5.348 | 5.354 | 5.250 | 5.250 | 8,601 | -0.05(-0.93%) |
Jun 07, 2004 | 5.422 | 5.422 | 5.265 | 5.299 | 21,097 | -0.08(-1.47%) |
Jun 04, 2004 | 5.304 | 5.378 | 5.186 | 5.378 | 25,479 | +0.00(+0.00%) |
Jun 03, 2004 | 5.299 | 5.388 | 5.299 | 5.378 | 21,746 | -0.04(-0.82%) |
Jun 02, 2004 | 5.348 | 5.432 | 5.348 | 5.422 | 26,291 | +0.01(+0.27%) |
Jun 01, 2004 | 5.329 | 5.422 | 5.284 | 5.408 | 74,491 | +0.18(+3.49%) |
May 28, 2004 | 5.127 | 5.274 | 5.127 | 5.225 | 56,801 | +0.05(+0.95%) |
May 27, 2004 | 5.097 | 5.270 | 5.023 | 5.176 | 93,641 | +0.10(+2.04%) |
May 26, 2004 | 5.102 | 5.141 | 4.954 | 5.072 | 99,971 | +0.02(+0.39%) |
May 25, 2004 | 5.979 | 6.024 | 4.663 | 5.053 | 313,707 | -1.32(-20.73%) |
May 24, 2004 | 6.181 | 6.398 | 5.999 | 6.374 | 13,307 | +0.01(+0.15%) |
May 21, 2004 | 5.738 | 6.724 | 5.486 | 6.364 | 52,906 | +0.61(+10.53%) |
May 20, 2004 | 5.960 | 6.009 | 5.624 | 5.758 | 13,956 | -0.16(-2.67%) |
May 19, 2004 | 5.772 | 5.915 | 5.600 | 5.915 | 2,758 | +0.04(+0.76%) |
May 18, 2004 | 5.452 | 5.979 | 5.452 | 5.871 | 16,229 | +0.28(+4.93%) |
May 17, 2004 | 5.447 | 5.605 | 5.447 | 5.595 | 4,057 | +0.02(+0.44%) |
May 14, 2004 | 5.516 | 5.836 | 5.299 | 5.570 | 4,381 | +0.16(+2.91%) |
May 13, 2004 | 5.329 | 5.422 | 5.329 | 5.413 | 13,307 | +0.07(+1.29%) |
May 12, 2004 | 5.422 | 5.422 | 5.329 | 5.343 | 20,448 | -0.08(-1.45%) |
May 11, 2004 | 5.304 | 5.422 | 5.304 | 5.422 | 14,606 | +0.04(+0.73%) |
May 10, 2004 | 5.422 | 5.467 | 5.299 | 5.383 | 44,629 | -0.15(-2.67%) |
May 07, 2004 | 5.491 | 5.802 | 5.437 | 5.531 | 42,844 | -0.14(-2.52%) |
May 06, 2004 | 5.620 | 5.723 | 5.620 | 5.674 | 8,439 | -0.05(-0.95%) |
May 05, 2004 | 5.729 | 5.729 | 5.639 | 5.728 | 4,544 | -0.07(-1.19%) |
May 04, 2004 | 5.718 | 5.817 | 5.718 | 5.797 | 5,842 | +0.08(+1.38%) |
May 03, 2004 | 5.807 | 5.812 | 5.427 | 5.718 | 28,076 | -0.02(-0.43%) |
Apr 30, 2004 | 5.452 | 6.162 | 5.452 | 5.743 | 47,713 | -0.37(-6.04%) |
Apr 29, 2004 | 6.009 | 6.112 | 5.763 | 6.112 | 68,551 | -0.00(-0.01%) |
Apr 28, 2004 | 6.162 | 6.162 | 6.009 | 6.112 | 51,949 | -0.03(-0.44%) |
Apr 27, 2004 | 6.045 | 6.139 | 6.005 | 6.139 | 8,390 | -0.04(-0.57%) |
Apr 26, 2004 | 6.265 | 6.265 | 5.691 | 6.175 | 12,317 | -0.08(-1.30%) |
Apr 23, 2004 | 6.285 | 6.287 | 6.000 | 6.256 | 32,312 | +0.20(+3.25%) |
Apr 22, 2004 | 5.888 | 6.117 | 5.830 | 6.059 | 35,703 | +0.23(+4.00%) |
Apr 21, 2004 | 5.911 | 5.915 | 5.543 | 5.826 | 123,714 | +0.26(+4.67%) |
Apr 20, 2004 | 5.387 | 5.597 | 5.387 | 5.566 | 46,236 | +0.19(+3.50%) |
Apr 19, 2004 | 5.463 | 5.463 | 5.204 | 5.378 | 11,425 | +0.06(+1.18%) |
Apr 16, 2004 | 5.234 | 5.449 | 5.234 | 5.315 | 28,206 | +0.10(+1.98%) |
Apr 15, 2004 | 5.436 | 5.436 | 5.189 | 5.212 | 5,177 | -0.20(-3.65%) |
Apr 14, 2004 | 5.127 | 5.467 | 5.127 | 5.409 | 16,959 | -0.01(-0.25%) |
Apr 13, 2004 | 5.328 | 5.490 | 5.279 | 5.422 | 22,493 | +0.07(+1.26%) |
Apr 12, 2004 | 5.467 | 5.485 | 5.346 | 5.355 | 12,496 | -0.08(-1.40%) |
Apr 08, 2004 | 5.409 | 5.467 | 5.337 | 5.431 | 52,841 | +0.02(+0.41%) |
Apr 07, 2004 | 5.422 | 5.422 | 5.333 | 5.409 | 26,599 | +0.01(+0.17%) |
Apr 06, 2004 | 5.324 | 5.467 | 5.212 | 5.400 | 51,949 | +0.09(+1.60%) |
Apr 05, 2004 | 5.111 | 5.373 | 5.111 | 5.315 | 35,346 | +0.09(+1.80%) |
Apr 02, 2004 | 5.068 | 5.221 | 5.068 | 5.221 | 22,136 | +0.06(+1.13%) |
Apr 01, 2004 | 5.223 | 5.223 | 5.136 | 5.162 | 29,098 | -0.06(-1.12%) |
Mar 31, 2004 | 5.212 | 5.288 | 5.212 | 5.221 | 21,957 | -0.13(-2.34%) |
Mar 30, 2004 | 5.243 | 5.422 | 5.243 | 5.346 | 156,204 | -0.01(-0.17%) |
Mar 29, 2004 | 5.328 | 5.432 | 5.288 | 5.355 | 79,619 | -0.03(-0.58%) |
Mar 26, 2004 | 5.162 | 5.391 | 5.136 | 5.387 | 117,822 | +0.10(+1.86%) |
Mar 25, 2004 | 5.313 | 5.378 | 5.046 | 5.288 | 135,853 | -0.11(-1.99%) |
Mar 24, 2004 | 5.346 | 5.512 | 5.266 | 5.395 | 207,439 | +0.15(+2.91%) |
Mar 23, 2004 | 6.346 | 6.346 | 4.997 | 5.243 | 444,692 | -1.03(-16.43%) |
Mar 22, 2004 | 6.451 | 6.498 | 6.260 | 6.274 | 47,843 | -0.23(-3.51%) |
Mar 19, 2004 | 6.453 | 6.565 | 6.453 | 6.502 | 19,994 | +0.09(+1.40%) |
Mar 18, 2004 | 6.104 | 6.458 | 6.104 | 6.413 | 38,203 | +0.31(+5.07%) |
Mar 17, 2004 | 5.983 | 6.144 | 5.978 | 6.104 | 37,310 | +0.10(+1.72%) |
Mar 16, 2004 | 5.938 | 6.050 | 5.853 | 6.000 | 19,815 | -0.00(-0.07%) |
Mar 15, 2004 | 5.960 | 6.225 | 5.826 | 6.005 | 14,638 | +0.08(+1.36%) |
Mar 12, 2004 | 5.700 | 5.978 | 5.700 | 5.924 | 13,924 | +0.08(+1.30%) |
Mar 11, 2004 | 6.027 | 6.027 | 5.696 | 5.848 | 63,731 | -0.25(-4.04%) |
Mar 10, 2004 | 6.233 | 6.336 | 6.095 | 6.095 | 29,991 | -0.14(-2.30%) |
Mar 09, 2004 | 6.480 | 6.480 | 6.238 | 6.238 | 22,136 | -0.09(-1.42%) |
Mar 08, 2004 | 6.274 | 6.399 | 6.274 | 6.328 | 12,853 | +0.00(+0.00%) |
Mar 05, 2004 | 6.386 | 6.435 | 6.274 | 6.328 | 17,494 | -0.15(-2.35%) |
Mar 04, 2004 | 6.419 | 6.565 | 6.419 | 6.480 | 13,746 | -0.08(-1.15%) |
Mar 03, 2004 | 6.610 | 6.672 | 6.332 | 6.555 | 62,303 | -0.13(-2.02%) |
Mar 02, 2004 | 6.319 | 6.776 | 5.983 | 6.690 | 78,548 | +0.15(+2.25%) |