Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.310 | 6.310 | 6.061 | 6.154 | 153,383 | -0.16(-2.47%) |
Feb 25, 2005 | 6.295 | 6.365 | 6.123 | 6.310 | 215,044 | +0.02(+0.37%) |
Feb 24, 2005 | 6.077 | 6.373 | 5.936 | 6.287 | 277,882 | +0.17(+2.80%) |
Feb 23, 2005 | 6.217 | 6.271 | 6.092 | 6.115 | 64,041 | -0.06(-1.01%) |
Feb 22, 2005 | 6.193 | 6.341 | 6.108 | 6.178 | 25,225 | -0.06(-1.00%) |
Feb 18, 2005 | 6.334 | 6.357 | 6.210 | 6.240 | 38,076 | -0.03(-0.50%) |
Feb 17, 2005 | 6.419 | 6.466 | 6.193 | 6.271 | 139,919 | -0.16(-2.48%) |
Feb 16, 2005 | 6.692 | 6.700 | 6.295 | 6.431 | 107,482 | -0.30(-4.46%) |
Feb 15, 2005 | 6.918 | 7.222 | 6.708 | 6.731 | 79,620 | -0.02(-0.35%) |
Feb 14, 2005 | 6.560 | 7.175 | 6.560 | 6.754 | 28,375 | +0.17(+2.60%) |
Feb 11, 2005 | 6.708 | 6.715 | 6.419 | 6.583 | 64,060 | -0.25(-3.65%) |
Feb 10, 2005 | 6.653 | 6.949 | 6.653 | 6.832 | 12,724 | +0.13(+1.98%) |
Feb 09, 2005 | 6.910 | 6.933 | 6.684 | 6.700 | 17,812 | -0.16(-2.27%) |
Feb 08, 2005 | 6.622 | 6.895 | 6.622 | 6.856 | 13,030 | +0.08(+1.15%) |
Feb 07, 2005 | 6.754 | 6.871 | 6.614 | 6.778 | 33,426 | +0.09(+1.28%) |
Feb 04, 2005 | 6.552 | 6.762 | 6.497 | 6.692 | 23,200 | +0.19(+3.00%) |
Feb 03, 2005 | 6.762 | 6.824 | 6.474 | 6.497 | 97,859 | -0.16(-2.34%) |
Feb 02, 2005 | 6.770 | 6.770 | 6.497 | 6.653 | 12,601 | +0.00(+0.00%) |
Feb 01, 2005 | 6.731 | 6.747 | 6.552 | 6.653 | 10,455 | -0.08(-1.16%) |
Jan 31, 2005 | 6.622 | 6.747 | 6.482 | 6.731 | 24,349 | +0.01(+0.12%) |
Jan 28, 2005 | 6.918 | 6.918 | 6.575 | 6.723 | 36,719 | -0.23(-3.25%) |
Jan 27, 2005 | 6.980 | 7.011 | 6.754 | 6.949 | 27,672 | +0.00(+0.00%) |
Jan 26, 2005 | 7.050 | 7.050 | 6.941 | 6.949 | 29,786 | -0.03(-0.45%) |
Jan 25, 2005 | 6.941 | 7.035 | 6.895 | 6.980 | 13,044 | +0.12(+1.70%) |
Jan 24, 2005 | 6.926 | 6.941 | 6.809 | 6.863 | 8,846 | -0.03(-0.45%) |
Jan 21, 2005 | 6.723 | 6.910 | 6.606 | 6.895 | 22,774 | +0.18(+2.67%) |
Jan 20, 2005 | 6.700 | 6.715 | 6.170 | 6.715 | 32,606 | +0.02(+0.23%) |
Jan 19, 2005 | 6.793 | 6.895 | 6.544 | 6.700 | 48,302 | -0.06(-0.92%) |
Jan 18, 2005 | 6.731 | 6.893 | 6.567 | 6.762 | 37,086 | +0.02(+0.35%) |
Jan 14, 2005 | 6.824 | 6.918 | 6.739 | 6.739 | 14,743 | -0.01(-0.12%) |
Jan 13, 2005 | 6.926 | 6.941 | 6.700 | 6.747 | 34,385 | -0.18(-2.59%) |
Jan 12, 2005 | 6.926 | 6.933 | 6.661 | 6.926 | 23,641 | +0.03(+0.45%) |
Jan 11, 2005 | 6.722 | 6.933 | 6.552 | 6.895 | 22,620 | +0.04(+0.57%) |
Jan 10, 2005 | 6.926 | 6.957 | 6.770 | 6.856 | 16,167 | +0.03(+0.46%) |
Jan 07, 2005 | 6.957 | 6.965 | 6.669 | 6.824 | 35,063 | -0.05(-0.68%) |
Jan 06, 2005 | 6.856 | 6.949 | 6.817 | 6.871 | 7,154 | -0.02(-0.23%) |
Jan 05, 2005 | 7.159 | 7.448 | 6.700 | 6.887 | 128,931 | -0.12(-1.67%) |
Jan 04, 2005 | 7.011 | 7.043 | 6.879 | 7.004 | 20,466 | -0.02(-0.22%) |
Jan 03, 2005 | 7.191 | 7.191 | 6.832 | 7.019 | 39,126 | -0.16(-2.28%) |
Dec 31, 2004 | 7.175 | 7.206 | 7.011 | 7.183 | 32,732 | +0.09(+1.21%) |
Dec 30, 2004 | 7.120 | 7.167 | 6.980 | 7.097 | 41,974 | +0.06(+0.89%) |
Dec 29, 2004 | 6.809 | 7.128 | 6.754 | 7.035 | 58,019 | +0.10(+1.46%) |
Dec 28, 2004 | 6.817 | 6.957 | 6.770 | 6.933 | 22,335 | +0.12(+1.71%) |
Dec 27, 2004 | 6.770 | 6.817 | 6.661 | 6.817 | 19,382 | +0.12(+1.74%) |
Dec 23, 2004 | 6.778 | 6.778 | 6.622 | 6.700 | 52,372 | +0.07(+1.06%) |
Dec 22, 2004 | 6.567 | 6.739 | 6.567 | 6.630 | 79,713 | -0.03(-0.47%) |
Dec 21, 2004 | 6.785 | 6.793 | 6.568 | 6.661 | 19,511 | -0.04(-0.58%) |
Dec 20, 2004 | 6.575 | 6.778 | 6.575 | 6.700 | 36,711 | -0.07(-1.04%) |
Dec 17, 2004 | 6.645 | 6.778 | 6.644 | 6.770 | 27,598 | +0.02(+0.35%) |
Dec 16, 2004 | 6.731 | 6.817 | 6.645 | 6.747 | 15,660 | +0.02(+0.35%) |
Dec 15, 2004 | 6.630 | 6.809 | 6.567 | 6.723 | 54,297 | +0.02(+0.35%) |
Dec 14, 2004 | 6.567 | 6.747 | 6.567 | 6.700 | 55,452 | -0.04(-0.58%) |
Dec 13, 2004 | 6.575 | 6.778 | 6.388 | 6.739 | 106,156 | +0.19(+2.85%) |
Dec 10, 2004 | 6.217 | 6.622 | 6.053 | 6.552 | 55,452 | +0.40(+6.46%) |
Dec 09, 2004 | 6.201 | 6.256 | 6.108 | 6.154 | 24,388 | -0.07(-1.13%) |
Dec 08, 2004 | 6.084 | 6.427 | 6.053 | 6.225 | 208,846 | +0.11(+1.78%) |
Dec 07, 2004 | 6.248 | 6.443 | 6.084 | 6.115 | 85,361 | -0.25(-3.92%) |
Dec 06, 2004 | 6.412 | 6.489 | 6.232 | 6.365 | 82,665 | -0.06(-0.97%) |
Dec 03, 2004 | 6.443 | 6.575 | 6.427 | 6.427 | 5,391 | -0.12(-1.79%) |
Dec 02, 2004 | 6.365 | 6.661 | 6.365 | 6.544 | 19,639 | +0.18(+2.82%) |
Dec 01, 2004 | 6.521 | 6.544 | 6.084 | 6.365 | 214,109 | -0.14(-2.16%) |
Nov 30, 2004 | 6.419 | 6.536 | 6.419 | 6.505 | 20,666 | -0.05(-0.83%) |
Nov 29, 2004 | 6.669 | 6.669 | 6.373 | 6.560 | 53,527 | +0.02(+0.36%) |
Nov 26, 2004 | 6.427 | 6.544 | 6.388 | 6.536 | 10,782 | +0.05(+0.72%) |
Nov 24, 2004 | 6.598 | 6.598 | 6.349 | 6.489 | 16,815 | -0.05(-0.83%) |
Nov 23, 2004 | 6.505 | 6.544 | 6.271 | 6.544 | 32,219 | +0.01(+0.12%) |
Nov 22, 2004 | 6.427 | 6.536 | 6.318 | 6.536 | 13,478 | +0.15(+2.32%) |
Nov 19, 2004 | 6.217 | 6.536 | 6.147 | 6.388 | 16,302 | +0.05(+0.86%) |
Nov 18, 2004 | 6.715 | 6.739 | 6.139 | 6.334 | 177,525 | -0.12(-1.81%) |
Nov 17, 2004 | 6.419 | 6.567 | 6.310 | 6.450 | 77,659 | +0.06(+0.98%) |
Nov 16, 2004 | 6.404 | 6.435 | 6.225 | 6.388 | 70,342 | +0.00(+0.00%) |
Nov 15, 2004 | 6.357 | 6.427 | 5.960 | 6.388 | 67,647 | +0.00(+0.00%) |
Nov 12, 2004 | 6.279 | 6.700 | 6.217 | 6.388 | 41,846 | +0.17(+2.76%) |
Nov 11, 2004 | 6.217 | 6.263 | 6.115 | 6.217 | 24,645 | -0.02(-0.25%) |
Nov 10, 2004 | 5.999 | 6.373 | 5.967 | 6.232 | 107,824 | +0.19(+3.23%) |
Nov 09, 2004 | 5.649 | 6.232 | 5.649 | 6.038 | 90,880 | +0.39(+6.90%) |
Nov 08, 2004 | 5.570 | 5.812 | 5.570 | 5.648 | 65,593 | +0.06(+1.12%) |
Nov 05, 2004 | 5.609 | 5.734 | 5.492 | 5.586 | 66,877 | +0.01(+0.14%) |
Nov 04, 2004 | 5.835 | 5.843 | 5.422 | 5.578 | 384,318 | -0.30(-5.04%) |
Nov 03, 2004 | 5.609 | 5.874 | 5.586 | 5.874 | 303,834 | +0.26(+4.72%) |
Nov 02, 2004 | 5.601 | 5.796 | 5.601 | 5.609 | 32,604 | +0.05(+0.84%) |
Nov 01, 2004 | 5.671 | 5.718 | 5.562 | 5.562 | 24,003 | -0.12(-2.06%) |
Oct 29, 2004 | 5.703 | 5.726 | 5.453 | 5.679 | 228,229 | +0.03(+0.55%) |
Oct 28, 2004 | 5.500 | 5.742 | 5.500 | 5.648 | 182,531 | +0.04(+0.69%) |
Oct 27, 2004 | 5.648 | 5.734 | 5.360 | 5.609 | 204,610 | +0.00(+0.00%) |
Oct 26, 2004 | 5.492 | 5.617 | 5.259 | 5.609 | 20,024 | +0.16(+2.86%) |
Oct 25, 2004 | 5.461 | 5.609 | 5.126 | 5.453 | 87,415 | -0.04(-0.71%) |
Oct 22, 2004 | 5.555 | 5.648 | 5.453 | 5.492 | 62,641 | -0.08(-1.40%) |
Oct 21, 2004 | 5.426 | 6.014 | 5.375 | 5.570 | 294,335 | +0.10(+1.85%) |
Oct 20, 2004 | 5.395 | 5.469 | 5.375 | 5.469 | 57,634 | +0.07(+1.30%) |
Oct 19, 2004 | 5.301 | 5.640 | 5.301 | 5.399 | 49,933 | +0.00(+0.00%) |
Oct 18, 2004 | 5.407 | 5.407 | 5.095 | 5.399 | 33,374 | +0.23(+4.52%) |
Oct 15, 2004 | 5.142 | 5.305 | 5.126 | 5.165 | 51,858 | +0.03(+0.61%) |
Oct 14, 2004 | 5.523 | 5.632 | 5.134 | 5.134 | 67,647 | -0.22(-4.08%) |
Oct 13, 2004 | 5.648 | 5.648 | 5.181 | 5.352 | 87,415 | -0.10(-1.86%) |
Oct 12, 2004 | 5.259 | 5.734 | 5.259 | 5.453 | 77,274 | +0.07(+1.30%) |
Oct 11, 2004 | 5.407 | 5.555 | 5.173 | 5.383 | 38,765 | +0.20(+3.91%) |
Oct 08, 2004 | 5.430 | 5.430 | 5.165 | 5.181 | 599,197 | -0.16(-2.92%) |
Oct 07, 2004 | 5.410 | 5.508 | 5.243 | 5.336 | 339,134 | -0.06(-1.15%) |
Oct 06, 2004 | 5.734 | 5.788 | 5.352 | 5.399 | 504,337 | -0.37(-6.35%) |
Oct 05, 2004 | 6.583 | 6.583 | 5.742 | 5.765 | 344,140 | -0.97(-14.45%) |
Oct 04, 2004 | 6.715 | 6.785 | 6.637 | 6.739 | 13,991 | -0.04(-0.57%) |
Oct 01, 2004 | 6.575 | 6.778 | 6.388 | 6.778 | 46,595 | +0.14(+2.11%) |
Sep 30, 2004 | 6.591 | 6.637 | 6.419 | 6.637 | 99,866 | +0.03(+0.47%) |
Sep 29, 2004 | 6.801 | 6.801 | 6.474 | 6.606 | 9,755 | -0.11(-1.62%) |
Sep 28, 2004 | 6.665 | 6.785 | 6.435 | 6.715 | 8,857 | +0.06(+0.94%) |
Sep 27, 2004 | 6.622 | 6.817 | 6.302 | 6.653 | 62,384 | -0.11(-1.61%) |
Sep 24, 2004 | 6.723 | 6.957 | 6.505 | 6.762 | 29,266 | +0.09(+1.28%) |
Sep 23, 2004 | 7.027 | 7.113 | 6.676 | 6.676 | 22,976 | -0.50(-6.95%) |
Sep 22, 2004 | 6.988 | 7.175 | 6.785 | 7.175 | 52,885 | +0.02(+0.33%) |
Sep 21, 2004 | 7.105 | 7.268 | 7.050 | 7.152 | 18,355 | +0.12(+1.77%) |
Sep 20, 2004 | 7.105 | 7.105 | 6.762 | 7.027 | 147,617 | -0.02(-0.33%) |
Sep 17, 2004 | 7.011 | 7.081 | 6.824 | 7.050 | 77,402 | +0.08(+1.12%) |
Sep 16, 2004 | 6.941 | 6.972 | 6.832 | 6.972 | 279,445 | +0.23(+3.35%) |
Sep 15, 2004 | 6.606 | 6.871 | 6.606 | 6.747 | 132,213 | +0.20(+3.10%) |
Sep 14, 2004 | 6.560 | 6.598 | 6.505 | 6.544 | 23,362 | -0.05(-0.71%) |
Sep 13, 2004 | 6.497 | 6.754 | 6.357 | 6.591 | 61,999 | +0.09(+1.32%) |
Sep 10, 2004 | 6.661 | 6.708 | 6.388 | 6.505 | 59,434 | -0.06(-0.95%) |
Sep 09, 2004 | 6.528 | 6.918 | 6.528 | 6.567 | 58,790 | +0.15(+2.31%) |
Sep 08, 2004 | 6.505 | 6.528 | 6.302 | 6.419 | 36,968 | -0.18(-2.72%) |
Sep 07, 2004 | 6.762 | 6.863 | 6.427 | 6.598 | 70,061 | -0.04(-0.59%) |
Sep 03, 2004 | 6.630 | 6.832 | 6.489 | 6.637 | 21,436 | +0.04(+0.59%) |
Sep 02, 2004 | 6.513 | 6.731 | 6.357 | 6.598 | 47,879 | +0.12(+1.80%) |
Sep 01, 2004 | 6.373 | 7.097 | 6.341 | 6.482 | 96,528 | +0.18(+2.84%) |
Aug 31, 2004 | 6.263 | 6.622 | 6.232 | 6.302 | 44,798 | +0.06(+1.00%) |
Aug 30, 2004 | 6.482 | 6.536 | 6.193 | 6.240 | 38,380 | -0.26(-4.07%) |
Aug 27, 2004 | 6.669 | 6.840 | 6.404 | 6.505 | 37,867 | -0.29(-4.24%) |
Aug 26, 2004 | 6.941 | 6.996 | 6.676 | 6.793 | 41,846 | -0.12(-1.80%) |
Aug 25, 2004 | 6.762 | 7.089 | 6.762 | 6.918 | 82,794 | +0.06(+0.91%) |
Aug 24, 2004 | 6.661 | 6.980 | 6.661 | 6.856 | 48,777 | +0.28(+4.27%) |
Aug 23, 2004 | 6.887 | 6.887 | 6.575 | 6.575 | 44,146 | -0.07(-1.06%) |
Aug 20, 2004 | 6.692 | 6.817 | 6.544 | 6.645 | 14,598 | +0.02(+0.35%) |
Aug 19, 2004 | 6.661 | 6.824 | 6.598 | 6.622 | 21,693 | -0.07(-1.05%) |
Aug 18, 2004 | 6.139 | 6.887 | 6.139 | 6.692 | 68,160 | +0.47(+7.51%) |
Aug 17, 2004 | 6.521 | 6.988 | 6.115 | 6.225 | 179,964 | -0.09(-1.36%) |
Aug 16, 2004 | 6.295 | 6.380 | 6.209 | 6.310 | 67,775 | +0.09(+1.50%) |
Aug 13, 2004 | 6.427 | 6.427 | 6.038 | 6.217 | 186,382 | -0.19(-2.92%) |
Aug 12, 2004 | 6.591 | 6.731 | 6.201 | 6.404 | 275,081 | -0.23(-3.41%) |
Aug 11, 2004 | 6.637 | 6.700 | 6.334 | 6.630 | 91,009 | -0.04(-0.58%) |
Aug 10, 2004 | 6.731 | 6.770 | 6.466 | 6.669 | 248,638 | -0.02(-0.35%) |
Aug 09, 2004 | 6.583 | 6.692 | 6.474 | 6.692 | 36,583 | +0.06(+0.94%) |
Aug 06, 2004 | 6.567 | 6.676 | 6.567 | 6.630 | 21,693 | +0.05(+0.83%) |
Aug 05, 2004 | 6.785 | 6.996 | 6.349 | 6.575 | 173,931 | -0.44(-6.22%) |
Aug 04, 2004 | 7.004 | 7.183 | 6.349 | 7.011 | 348,505 | -0.19(-2.70%) |
Aug 03, 2004 | 7.471 | 7.502 | 7.206 | 7.206 | 44,559 | -0.35(-4.64%) |
Aug 02, 2004 | 7.603 | 7.790 | 7.487 | 7.557 | 55,966 | -0.09(-1.22%) |
Jul 30, 2004 | 7.728 | 7.783 | 7.557 | 7.650 | 56,736 | -0.14(-1.80%) |
Jul 29, 2004 | 7.802 | 7.822 | 7.557 | 7.790 | 37,995 | +0.00(+0.00%) |
Jul 28, 2004 | 7.837 | 7.938 | 7.759 | 7.790 | 44,413 | -0.14(-1.77%) |
Jul 27, 2004 | 8.048 | 8.203 | 7.806 | 7.931 | 54,297 | -0.13(-1.64%) |
Jul 26, 2004 | 8.172 | 8.273 | 7.853 | 8.063 | 41,076 | -0.16(-1.99%) |
Jul 23, 2004 | 8.234 | 8.476 | 8.047 | 8.227 | 53,784 | +0.04(+0.48%) |
Jul 22, 2004 | 8.219 | 8.398 | 7.993 | 8.188 | 48,521 | -0.11(-1.31%) |
Jul 21, 2004 | 8.414 | 8.492 | 8.188 | 8.297 | 27,726 | +0.01(+0.09%) |
Jul 20, 2004 | 8.305 | 8.453 | 7.892 | 8.289 | 102,433 | -0.04(-0.47%) |
Jul 19, 2004 | 8.234 | 8.484 | 8.234 | 8.328 | 36,583 | +0.02(+0.19%) |
Jul 16, 2004 | 8.258 | 8.453 | 8.258 | 8.312 | 24,517 | +0.01(+0.09%) |
Jul 15, 2004 | 8.437 | 8.484 | 7.938 | 8.305 | 38,508 | +0.04(+0.47%) |
Jul 14, 2004 | 8.414 | 8.531 | 8.188 | 8.266 | 23,362 | -0.16(-1.85%) |
Jul 13, 2004 | 8.289 | 8.531 | 8.289 | 8.421 | 19,254 | +0.00(+0.00%) |
Jul 12, 2004 | 8.351 | 8.562 | 8.102 | 8.421 | 43,001 | +0.03(+0.37%) |
Jul 09, 2004 | 8.234 | 8.492 | 8.211 | 8.390 | 20,152 | +0.08(+0.94%) |
Jul 08, 2004 | 8.344 | 8.546 | 8.141 | 8.312 | 60,843 | -0.09(-1.02%) |
Jul 07, 2004 | 8.305 | 8.484 | 8.172 | 8.398 | 32,604 | -0.04(-0.46%) |
Jul 06, 2004 | 8.542 | 8.616 | 8.437 | 8.437 | 73,551 | -0.12(-1.46%) |
Jul 02, 2004 | 8.188 | 8.640 | 8.188 | 8.562 | 88,056 | +0.14(+1.67%) |
Jul 01, 2004 | 8.663 | 8.733 | 8.328 | 8.421 | 149,414 | -0.23(-2.61%) |
Jun 30, 2004 | 8.336 | 8.702 | 8.336 | 8.647 | 50,960 | +0.26(+3.06%) |
Jun 29, 2004 | 8.507 | 8.577 | 8.047 | 8.390 | 58,533 | +0.05(+0.56%) |
Jun 28, 2004 | 8.305 | 8.717 | 8.047 | 8.344 | 234,647 | -0.12(-1.38%) |
Jun 25, 2004 | 8.811 | 9.107 | 6.735 | 8.460 | 819,596 | -0.45(-5.07%) |
Jun 24, 2004 | 8.873 | 9.037 | 8.795 | 8.912 | 20,538 | -0.16(-1.80%) |
Jun 23, 2004 | 8.811 | 9.154 | 8.803 | 9.076 | 87,415 | +0.36(+4.11%) |
Jun 22, 2004 | 8.655 | 8.827 | 8.640 | 8.717 | 75,092 | +0.22(+2.57%) |
Jun 21, 2004 | 8.601 | 8.679 | 8.499 | 8.499 | 30,293 | -0.10(-1.18%) |
Jun 18, 2004 | 8.390 | 8.686 | 8.328 | 8.601 | 50,189 | +0.24(+2.89%) |
Jun 17, 2004 | 8.390 | 8.421 | 8.359 | 8.359 | 22,591 | -0.04(-0.46%) |
Jun 16, 2004 | 8.414 | 8.492 | 8.250 | 8.398 | 49,291 | -0.02(-0.19%) |
Jun 15, 2004 | 8.492 | 8.492 | 8.181 | 8.414 | 48,007 | -0.03(-0.37%) |
Jun 14, 2004 | 8.429 | 8.608 | 8.258 | 8.445 | 36,968 | +0.07(+0.84%) |
Jun 10, 2004 | 8.523 | 8.608 | 8.234 | 8.375 | 50,574 | -0.15(-1.74%) |
Jun 09, 2004 | 8.289 | 8.717 | 8.289 | 8.523 | 26,057 | +0.11(+1.30%) |
Jun 08, 2004 | 8.593 | 8.593 | 8.227 | 8.414 | 26,442 | -0.29(-3.31%) |
Jun 07, 2004 | 8.725 | 8.764 | 8.492 | 8.702 | 93,319 | +0.02(+0.18%) |
Jun 04, 2004 | 8.485 | 8.811 | 8.484 | 8.686 | 152,623 | +0.05(+0.54%) |
Jun 03, 2004 | 8.811 | 8.850 | 8.398 | 8.640 | 210,129 | -0.26(-2.97%) |
Jun 02, 2004 | 8.889 | 8.998 | 8.694 | 8.904 | 271,744 | -0.04(-0.44%) |
Jun 01, 2004 | 8.982 | 8.982 | 8.819 | 8.943 | 133,882 | -0.16(-1.80%) |
May 28, 2004 | 8.850 | 9.115 | 8.780 | 9.107 | 169,695 | +0.27(+3.09%) |
May 27, 2004 | 8.655 | 8.959 | 8.569 | 8.834 | 119,634 | +0.09(+0.98%) |
May 26, 2004 | 8.990 | 9.224 | 8.671 | 8.749 | 149,671 | -0.02(-0.18%) |
May 25, 2004 | 8.234 | 8.764 | 7.783 | 8.764 | 317,569 | +0.50(+6.03%) |
May 24, 2004 | 8.211 | 8.312 | 8.172 | 8.266 | 37,481 | +0.02(+0.19%) |
May 21, 2004 | 8.063 | 8.624 | 8.055 | 8.250 | 89,212 | +0.21(+2.62%) |
May 20, 2004 | 8.009 | 8.086 | 7.868 | 8.040 | 49,676 | +0.00(+0.00%) |
May 19, 2004 | 8.196 | 8.196 | 7.985 | 8.040 | 37,225 | -0.10(-1.24%) |
May 18, 2004 | 8.196 | 8.289 | 8.032 | 8.141 | 39,150 | +0.12(+1.46%) |
May 17, 2004 | 8.180 | 8.180 | 7.946 | 8.024 | 33,245 | -0.16(-2.00%) |
May 14, 2004 | 8.523 | 8.523 | 8.157 | 8.188 | 45,055 | -0.34(-4.02%) |
May 13, 2004 | 8.577 | 8.990 | 8.492 | 8.531 | 99,481 | -0.07(-0.82%) |
May 12, 2004 | 8.679 | 8.873 | 8.546 | 8.601 | 133,240 | +0.03(+0.36%) |
May 11, 2004 | 8.593 | 8.897 | 8.569 | 8.569 | 105,899 | +0.08(+0.92%) |
May 10, 2004 | 8.811 | 8.811 | 8.336 | 8.492 | 171,492 | -0.31(-3.54%) |
May 07, 2004 | 9.154 | 9.777 | 8.803 | 8.803 | 304,219 | -0.49(-5.28%) |
May 06, 2004 | 9.387 | 9.613 | 9.193 | 9.294 | 32,090 | -0.06(-0.67%) |
May 05, 2004 | 9.169 | 9.364 | 9.146 | 9.356 | 8,857 | +0.16(+1.69%) |
May 04, 2004 | 9.473 | 9.473 | 8.959 | 9.200 | 43,258 | -0.24(-2.56%) |
May 03, 2004 | 9.738 | 9.738 | 9.364 | 9.442 | 63,411 | -0.15(-1.54%) |
Apr 30, 2004 | 9.497 | 9.652 | 9.387 | 9.590 | 34,401 | +0.08(+0.82%) |
Apr 29, 2004 | 9.162 | 9.535 | 9.162 | 9.512 | 86,773 | +0.16(+1.75%) |
Apr 28, 2004 | 9.816 | 10.26 | 9.154 | 9.348 | 96,913 | -0.26(-2.68%) |
Apr 27, 2004 | 9.652 | 9.777 | 9.473 | 9.606 | 39,407 | +0.12(+1.31%) |
Apr 26, 2004 | 9.754 | 9.754 | 9.442 | 9.481 | 23,747 | -0.06(-0.65%) |
Apr 23, 2004 | 9.543 | 9.878 | 9.232 | 9.543 | 120,661 | -0.19(-2.00%) |
Apr 22, 2004 | 9.465 | 9.972 | 8.803 | 9.738 | 30,678 | +0.08(+0.81%) |
Apr 21, 2004 | 9.426 | 9.707 | 9.426 | 9.660 | 36,583 | +0.03(+0.32%) |
Apr 20, 2004 | 9.661 | 10.06 | 9.426 | 9.629 | 262,245 | -0.19(-1.98%) |
Apr 19, 2004 | 9.793 | 9.863 | 9.793 | 9.824 | 18,355 | +0.09(+0.88%) |
Apr 16, 2004 | 9.465 | 9.777 | 9.465 | 9.738 | 120,275 | +0.18(+1.87%) |
Apr 15, 2004 | 9.722 | 9.777 | 9.559 | 9.559 | 74,193 | -0.12(-1.21%) |
Apr 14, 2004 | 9.535 | 9.722 | 9.419 | 9.676 | 89,853 | +0.14(+1.47%) |
Apr 13, 2004 | 9.465 | 9.676 | 9.395 | 9.535 | 29,780 | +0.10(+1.07%) |
Apr 12, 2004 | 9.380 | 9.458 | 9.380 | 9.434 | 16,430 | +0.19(+2.02%) |
Apr 08, 2004 | 9.387 | 9.403 | 9.239 | 9.247 | 25,159 | -0.11(-1.17%) |
Apr 07, 2004 | 9.356 | 9.364 | 9.239 | 9.356 | 17,585 | +0.02(+0.25%) |
Apr 06, 2004 | 9.255 | 9.356 | 9.239 | 9.333 | 20,666 | +0.08(+0.84%) |
Apr 05, 2004 | 9.169 | 9.317 | 9.169 | 9.255 | 48,649 | +0.14(+1.54%) |
Apr 02, 2004 | 9.193 | 9.193 | 9.037 | 9.115 | 94,988 | -0.06(-0.68%) |
Apr 01, 2004 | 9.193 | 9.232 | 8.998 | 9.177 | 123,741 | +0.07(+0.77%) |
Mar 31, 2004 | 8.725 | 9.216 | 8.546 | 9.107 | 249,408 | +0.38(+4.37%) |
Mar 30, 2004 | 8.476 | 8.881 | 8.359 | 8.725 | 142,996 | +0.24(+2.85%) |
Mar 29, 2004 | 8.569 | 8.881 | 8.484 | 8.484 | 207,562 | -0.09(-1.00%) |
Mar 26, 2004 | 8.499 | 8.795 | 8.453 | 8.569 | 341,573 | +0.23(+2.80%) |
Mar 25, 2004 | 8.951 | 8.998 | 8.281 | 8.336 | 458,255 | -0.79(-8.63%) |
Mar 24, 2004 | 9.348 | 9.443 | 9.021 | 9.123 | 192,672 | -0.30(-3.14%) |
Mar 23, 2004 | 9.676 | 9.701 | 9.333 | 9.419 | 24,774 | -0.16(-1.63%) |
Mar 22, 2004 | 9.816 | 9.816 | 9.528 | 9.574 | 6,418 | -0.12(-1.29%) |
Mar 19, 2004 | 9.738 | 9.738 | 9.598 | 9.699 | 24,645 | +0.04(+0.40%) |
Mar 18, 2004 | 9.645 | 9.925 | 9.543 | 9.660 | 56,351 | -0.08(-0.80%) |
Mar 17, 2004 | 9.738 | 9.832 | 9.629 | 9.738 | 17,970 | +0.05(+0.56%) |
Mar 16, 2004 | 9.832 | 9.933 | 9.621 | 9.683 | 36,968 | +0.06(+0.65%) |
Mar 15, 2004 | 10.00 | 10.00 | 9.613 | 9.621 | 50,574 | -0.29(-2.91%) |
Mar 12, 2004 | 10.03 | 10.21 | 9.793 | 9.909 | 39,920 | -0.02(-0.24%) |
Mar 11, 2004 | 10.10 | 10.10 | 9.737 | 9.933 | 54,425 | -0.16(-1.54%) |
Mar 10, 2004 | 10.01 | 10.11 | 9.995 | 10.09 | 73,680 | +0.07(+0.70%) |
Mar 09, 2004 | 10.08 | 10.13 | 10.00 | 10.02 | 87,543 | -0.10(-1.00%) |
Mar 08, 2004 | 10.11 | 10.17 | 10.05 | 10.12 | 29,266 | +0.10(+1.01%) |
Mar 05, 2004 | 10.13 | 10.13 | 9.948 | 10.02 | 16,687 | -0.07(-0.69%) |
Mar 04, 2004 | 10.13 | 10.17 | 10.09 | 10.09 | 27,726 | -0.02(-0.23%) |
Mar 03, 2004 | 10.05 | 10.18 | 10.04 | 10.11 | 33,245 | +0.14(+1.41%) |
Mar 02, 2004 | 10.21 | 10.21 | 9.933 | 9.972 | 589,056 | -0.16(-1.54%) |