Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.162 | 4.171 | 4.065 | 4.092 | 2,477,108 | -0.06(-1.49%) |
Feb 25, 2005 | 4.233 | 4.286 | 4.048 | 4.154 | 5,147,895 | -0.09(-2.08%) |
Feb 24, 2005 | 4.321 | 4.374 | 4.198 | 4.242 | 3,129,128 | -0.08(-1.84%) |
Feb 23, 2005 | 4.392 | 4.409 | 4.233 | 4.321 | 3,454,911 | +0.00(+0.00%) |
Feb 22, 2005 | 4.409 | 4.436 | 4.312 | 4.321 | 4,645,216 | -0.13(-2.97%) |
Feb 18, 2005 | 4.780 | 4.780 | 4.453 | 4.453 | 3,538,257 | -0.31(-6.48%) |
Feb 17, 2005 | 4.991 | 5.009 | 4.718 | 4.762 | 2,502,962 | -0.20(-4.09%) |
Feb 16, 2005 | 5.044 | 5.071 | 4.877 | 4.965 | 2,217,774 | -0.13(-2.60%) |
Feb 15, 2005 | 5.274 | 5.274 | 4.930 | 5.097 | 3,589,284 | +0.18(+3.58%) |
Feb 14, 2005 | 4.939 | 4.983 | 4.771 | 4.921 | 2,019,220 | +0.11(+2.20%) |
Feb 11, 2005 | 4.736 | 4.939 | 4.542 | 4.815 | 3,111,552 | +0.08(+1.68%) |
Feb 10, 2005 | 4.921 | 4.974 | 4.674 | 4.736 | 2,463,841 | -0.22(-4.45%) |
Feb 09, 2005 | 5.159 | 5.247 | 4.939 | 4.956 | 2,194,642 | -0.19(-3.77%) |
Feb 08, 2005 | 5.238 | 5.291 | 5.115 | 5.150 | 2,565,103 | +0.07(+1.39%) |
Feb 07, 2005 | 5.062 | 5.238 | 5.053 | 5.080 | 3,487,909 | +0.11(+2.13%) |
Feb 04, 2005 | 4.789 | 4.991 | 4.639 | 4.974 | 3,828,887 | +0.23(+4.83%) |
Feb 03, 2005 | 5.009 | 5.088 | 4.647 | 4.744 | 4,987,102 | -0.26(-5.11%) |
Feb 02, 2005 | 4.841 | 5.159 | 4.780 | 5.000 | 5,270,021 | +0.20(+4.23%) |
Feb 01, 2005 | 4.806 | 4.850 | 4.762 | 4.797 | 2,845,528 | +0.04(+0.93%) |
Jan 31, 2005 | 5.053 | 5.080 | 4.709 | 4.753 | 8,108,859 | +0.32(+7.16%) |
Jan 28, 2005 | 4.259 | 4.480 | 4.207 | 4.436 | 4,939,249 | +0.19(+4.36%) |
Jan 27, 2005 | 4.348 | 4.348 | 4.189 | 4.251 | 2,761,729 | -0.04(-0.82%) |
Jan 26, 2005 | 4.277 | 4.339 | 4.180 | 4.286 | 6,033,622 | +0.14(+3.40%) |
Jan 25, 2005 | 4.101 | 4.242 | 4.048 | 4.145 | 7,012,105 | +0.26(+6.58%) |
Jan 24, 2005 | 4.365 | 4.409 | 3.871 | 3.889 | 9,731,539 | -0.52(-11.80%) |
Jan 21, 2005 | 4.718 | 4.762 | 4.383 | 4.409 | 9,051,057 | -0.33(-6.89%) |
Jan 20, 2005 | 4.912 | 5.071 | 4.665 | 4.736 | 8,879,150 | -0.51(-9.75%) |
Jan 19, 2005 | 5.388 | 5.406 | 5.168 | 5.247 | 4,407,994 | -0.18(-3.25%) |
Jan 18, 2005 | 5.415 | 5.644 | 5.406 | 5.424 | 3,297,293 | +0.02(+0.33%) |
Jan 14, 2005 | 5.309 | 5.468 | 5.274 | 5.406 | 2,777,718 | +0.07(+1.32%) |
Jan 13, 2005 | 5.512 | 5.820 | 5.327 | 5.335 | 5,562,013 | -0.19(-3.35%) |
Jan 12, 2005 | 5.565 | 5.618 | 5.318 | 5.521 | 3,954,075 | -0.11(-1.88%) |
Jan 11, 2005 | 5.662 | 5.750 | 5.591 | 5.626 | 3,445,613 | -0.10(-1.69%) |
Jan 10, 2005 | 5.838 | 5.847 | 5.653 | 5.723 | 3,845,330 | -0.11(-1.96%) |
Jan 07, 2005 | 5.820 | 5.926 | 5.776 | 5.838 | 3,268,264 | +0.06(+1.07%) |
Jan 06, 2005 | 6.129 | 6.129 | 5.732 | 5.776 | 5,571,652 | -0.22(-3.68%) |
Jan 05, 2005 | 6.288 | 6.288 | 5.565 | 5.997 | 12,763,375 | -0.45(-6.98%) |
Jan 04, 2005 | 6.702 | 6.746 | 6.394 | 6.447 | 5,346,790 | -0.22(-3.31%) |
Jan 03, 2005 | 6.738 | 6.861 | 6.544 | 6.667 | 3,678,753 | +0.07(+1.07%) |
Dec 31, 2004 | 6.623 | 6.658 | 6.535 | 6.596 | 1,904,578 | -0.03(-0.40%) |
Dec 30, 2004 | 6.596 | 6.676 | 6.596 | 6.623 | 1,818,738 | +0.05(+0.81%) |
Dec 29, 2004 | 6.632 | 6.685 | 6.570 | 6.570 | 1,655,450 | -0.09(-1.32%) |
Dec 28, 2004 | 6.517 | 6.693 | 6.508 | 6.658 | 2,054,713 | +0.11(+1.75%) |
Dec 27, 2004 | 6.447 | 6.738 | 6.349 | 6.544 | 3,603,912 | -0.12(-1.85%) |
Dec 23, 2004 | 6.764 | 6.790 | 6.632 | 6.667 | 1,890,744 | -0.10(-1.43%) |
Dec 22, 2004 | 6.544 | 6.826 | 6.535 | 6.764 | 4,437,250 | +0.18(+2.68%) |
Dec 21, 2004 | 6.570 | 6.614 | 6.464 | 6.588 | 2,754,812 | +0.06(+0.95%) |
Dec 20, 2004 | 6.605 | 6.685 | 6.438 | 6.526 | 3,006,095 | -0.04(-0.67%) |
Dec 17, 2004 | 6.720 | 6.746 | 6.438 | 6.570 | 4,615,734 | -0.18(-2.61%) |
Dec 16, 2004 | 6.676 | 6.790 | 6.667 | 6.746 | 2,894,174 | +0.03(+0.39%) |
Dec 15, 2004 | 6.702 | 6.826 | 6.649 | 6.720 | 2,971,509 | -0.05(-0.78%) |
Dec 14, 2004 | 6.720 | 6.835 | 6.702 | 6.773 | 1,949,823 | -0.09(-1.29%) |
Dec 13, 2004 | 6.879 | 6.896 | 6.658 | 6.861 | 3,290,035 | +0.05(+0.78%) |
Dec 10, 2004 | 6.641 | 6.923 | 6.491 | 6.808 | 4,174,628 | +0.18(+2.66%) |
Dec 09, 2004 | 6.517 | 6.702 | 6.438 | 6.632 | 4,303,331 | -0.07(-1.05%) |
Dec 08, 2004 | 6.835 | 6.949 | 6.693 | 6.702 | 4,423,076 | -0.07(-1.04%) |
Dec 07, 2004 | 6.887 | 6.984 | 6.747 | 6.773 | 4,996,740 | -0.11(-1.66%) |
Dec 06, 2004 | 6.914 | 6.967 | 6.746 | 6.887 | 4,672,544 | -0.03(-0.38%) |
Dec 03, 2004 | 7.187 | 7.205 | 6.746 | 6.914 | 7,924,706 | -0.04(-0.51%) |
Dec 02, 2004 | 6.447 | 7.117 | 6.447 | 6.949 | 18,794,502 | +0.51(+7.95%) |
Dec 01, 2004 | 6.147 | 6.455 | 6.085 | 6.438 | 10,378,229 | +0.29(+4.73%) |
Nov 30, 2004 | 6.041 | 6.164 | 6.014 | 6.147 | 2,098,370 | -0.02(-0.29%) |
Nov 29, 2004 | 6.208 | 6.217 | 5.909 | 6.164 | 3,743,614 | +0.06(+1.01%) |
Nov 26, 2004 | 6.173 | 6.305 | 6.103 | 6.103 | 2,810,489 | -0.05(-0.86%) |
Nov 24, 2004 | 6.094 | 6.217 | 6.076 | 6.155 | 7,505,259 | +0.38(+6.56%) |
Nov 23, 2004 | 5.820 | 5.838 | 5.609 | 5.776 | 4,122,920 | -0.05(-0.91%) |
Nov 22, 2004 | 5.512 | 5.847 | 5.512 | 5.829 | 5,440,000 | +0.01(+0.15%) |
Nov 19, 2004 | 6.129 | 6.129 | 5.759 | 5.820 | 7,743,615 | -0.33(-5.31%) |
Nov 18, 2004 | 6.252 | 6.270 | 6.094 | 6.147 | 6,601,730 | -0.04(-0.57%) |
Nov 17, 2004 | 6.482 | 6.517 | 5.917 | 6.182 | 8,799,094 | -0.22(-3.44%) |
Nov 16, 2004 | 6.482 | 6.526 | 6.279 | 6.402 | 8,686,833 | -0.21(-3.20%) |
Nov 15, 2004 | 6.217 | 6.702 | 6.164 | 6.614 | 16,171,681 | +0.58(+9.65%) |
Nov 12, 2004 | 6.173 | 6.261 | 5.926 | 6.032 | 15,224,154 | +0.49(+8.74%) |
Nov 11, 2004 | 5.450 | 5.556 | 5.424 | 5.547 | 5,767,825 | +0.19(+3.45%) |
Nov 10, 2004 | 5.476 | 5.521 | 5.027 | 5.362 | 9,151,865 | -0.15(-2.72%) |
Nov 09, 2004 | 5.476 | 5.556 | 5.371 | 5.512 | 6,915,039 | +0.04(+0.64%) |
Nov 08, 2004 | 5.459 | 5.715 | 5.432 | 5.476 | 8,332,247 | +0.05(+0.98%) |
Nov 05, 2004 | 5.503 | 5.555 | 5.379 | 5.424 | 6,636,202 | +0.11(+1.99%) |
Nov 04, 2004 | 5.115 | 5.415 | 5.097 | 5.318 | 10,018,654 | +0.28(+5.60%) |
Nov 03, 2004 | 5.194 | 5.256 | 5.000 | 5.036 | 6,572,360 | +0.03(+0.53%) |
Nov 02, 2004 | 5.018 | 5.159 | 4.947 | 5.009 | 7,592,233 | +0.11(+2.34%) |
Nov 01, 2004 | 4.850 | 4.991 | 4.533 | 4.894 | 9,199,491 | +0.09(+1.83%) |
Oct 29, 2004 | 5.062 | 5.141 | 4.674 | 4.806 | 11,527,599 | -0.24(-4.72%) |
Oct 28, 2004 | 5.424 | 5.503 | 4.762 | 5.044 | 32,988,466 | +0.69(+15.79%) |
Oct 27, 2004 | 4.145 | 4.586 | 3.483 | 4.356 | 27,758,244 | +0.27(+6.70%) |
Oct 26, 2004 | 3.854 | 4.401 | 3.713 | 4.083 | 31,915,070 | +0.75(+22.49%) |
Oct 25, 2004 | 2.990 | 3.545 | 2.919 | 3.333 | 19,693,836 | +0.48(+16.67%) |
Oct 22, 2004 | 2.690 | 2.919 | 2.672 | 2.857 | 7,871,071 | +0.19(+7.28%) |
Oct 21, 2004 | 2.637 | 2.699 | 2.610 | 2.663 | 8,138,002 | +0.08(+3.07%) |
Oct 20, 2004 | 2.602 | 2.681 | 2.425 | 2.584 | 10,426,762 | -0.05(-2.01%) |
Oct 19, 2004 | 2.751 | 2.760 | 2.557 | 2.637 | 9,838,130 | -0.11(-3.86%) |
Oct 18, 2004 | 2.840 | 2.928 | 2.734 | 2.743 | 8,283,941 | -0.27(-9.06%) |
Oct 15, 2004 | 3.527 | 3.642 | 2.734 | 3.016 | 12,219,420 | -0.70(-18.76%) |
Oct 14, 2004 | 3.598 | 3.748 | 3.572 | 3.713 | 13,273,424 | +0.36(+10.79%) |
Oct 13, 2004 | 2.901 | 3.395 | 2.866 | 3.351 | 10,962,893 | +0.59(+21.41%) |
Oct 12, 2004 | 2.654 | 2.901 | 2.646 | 2.760 | 6,331,056 | +0.04(+1.62%) |
Oct 11, 2004 | 2.857 | 2.866 | 2.716 | 2.716 | 4,289,043 | -0.16(-5.52%) |
Oct 08, 2004 | 3.007 | 3.042 | 2.734 | 2.875 | 4,934,033 | -0.17(-5.51%) |
Oct 07, 2004 | 3.369 | 3.369 | 2.954 | 3.042 | 8,898,201 | -0.35(-10.39%) |
Oct 06, 2004 | 3.219 | 3.527 | 3.148 | 3.395 | 7,169,270 | +0.26(+8.45%) |
Oct 05, 2004 | 3.254 | 3.254 | 3.113 | 3.131 | 3,299,561 | -0.18(-5.33%) |
Oct 04, 2004 | 3.087 | 3.422 | 3.078 | 3.307 | 6,852,899 | +0.26(+8.70%) |
Oct 01, 2004 | 2.937 | 3.042 | 2.910 | 3.042 | 3,227,668 | +0.14(+4.86%) |
Sep 30, 2004 | 2.945 | 3.034 | 2.876 | 2.901 | 4,144,352 | -0.13(-4.36%) |
Sep 29, 2004 | 3.034 | 3.069 | 2.831 | 3.034 | 5,830,078 | +0.09(+2.99%) |
Sep 28, 2004 | 2.602 | 3.148 | 2.584 | 2.945 | 9,367,201 | +0.35(+13.61%) |
Sep 27, 2004 | 2.822 | 2.831 | 2.452 | 2.593 | 8,945,373 | -0.28(-9.82%) |
Sep 24, 2004 | 3.113 | 3.122 | 2.751 | 2.875 | 7,379,504 | -0.27(-8.68%) |
Sep 23, 2004 | 3.131 | 3.245 | 3.122 | 3.148 | 3,860,978 | -0.11(-3.51%) |
Sep 22, 2004 | 3.404 | 3.413 | 3.245 | 3.263 | 4,128,703 | -0.14(-4.15%) |
Sep 21, 2004 | 3.625 | 3.625 | 3.378 | 3.404 | 4,494,741 | +0.04(+1.31%) |
Sep 20, 2004 | 3.527 | 3.527 | 3.351 | 3.360 | 2,902,112 | -0.13(-3.79%) |
Sep 17, 2004 | 3.607 | 3.616 | 3.448 | 3.492 | 3,306,024 | -0.04(-1.25%) |
Sep 16, 2004 | 3.527 | 3.616 | 3.369 | 3.536 | 6,567,711 | -0.08(-2.20%) |
Sep 15, 2004 | 3.695 | 3.704 | 3.483 | 3.616 | 6,665,571 | +0.01(+0.24%) |
Sep 14, 2004 | 3.607 | 3.633 | 3.501 | 3.607 | 3,505,826 | -0.04(-0.97%) |
Sep 13, 2004 | 3.316 | 3.774 | 3.219 | 3.642 | 12,122,127 | +0.27(+8.12%) |
Sep 10, 2004 | 3.263 | 3.404 | 3.131 | 3.369 | 9,785,288 | -0.09(-2.55%) |
Sep 09, 2004 | 3.527 | 3.536 | 3.263 | 3.457 | 4,965,103 | -0.11(-2.97%) |
Sep 08, 2004 | 3.713 | 3.995 | 3.527 | 3.563 | 5,850,943 | -0.39(-9.82%) |
Sep 07, 2004 | 3.730 | 3.951 | 3.651 | 3.951 | 5,094,713 | +0.34(+9.27%) |
Sep 03, 2004 | 3.633 | 3.660 | 3.545 | 3.616 | 2,049,383 | -0.02(-0.49%) |
Sep 02, 2004 | 3.510 | 3.642 | 3.483 | 3.633 | 4,173,721 | +0.14(+4.04%) |
Sep 01, 2004 | 3.545 | 3.642 | 3.404 | 3.492 | 3,206,917 | -0.07(-1.98%) |
Aug 31, 2004 | 3.607 | 3.695 | 3.536 | 3.563 | 2,335,932 | -0.04(-0.98%) |
Aug 30, 2004 | 3.607 | 3.730 | 3.536 | 3.598 | 2,867,300 | +0.01(+0.25%) |
Aug 27, 2004 | 3.660 | 3.660 | 3.527 | 3.589 | 3,106,789 | -0.11(-2.86%) |
Aug 26, 2004 | 3.704 | 3.792 | 3.669 | 3.695 | 5,027,243 | -0.01(-0.24%) |
Aug 25, 2004 | 3.713 | 3.748 | 3.625 | 3.704 | 5,392,374 | -0.05(-1.41%) |
Aug 24, 2004 | 3.783 | 3.792 | 3.642 | 3.757 | 3,998,072 | +0.06(+1.67%) |
Aug 23, 2004 | 3.766 | 3.854 | 3.616 | 3.695 | 3,821,176 | -0.07(-1.87%) |
Aug 20, 2004 | 3.616 | 3.792 | 3.342 | 3.766 | 5,991,326 | +0.19(+5.17%) |
Aug 19, 2004 | 4.057 | 4.092 | 3.501 | 3.580 | 13,100,951 | -0.01(-0.25%) |
Aug 18, 2004 | 3.201 | 3.695 | 3.175 | 3.589 | 15,338,343 | +0.42(+13.37%) |
Aug 17, 2004 | 3.131 | 3.228 | 3.122 | 3.166 | 5,297,236 | +0.06(+1.99%) |
Aug 16, 2004 | 3.034 | 3.139 | 2.937 | 3.104 | 5,819,646 | +0.10(+3.23%) |
Aug 13, 2004 | 3.157 | 3.236 | 2.981 | 3.007 | 4,124,507 | -0.09(-2.85%) |
Aug 12, 2004 | 3.263 | 3.333 | 3.087 | 3.095 | 4,219,759 | -0.17(-5.14%) |
Aug 11, 2004 | 3.175 | 3.519 | 3.104 | 3.263 | 7,361,021 | -0.02(-0.54%) |
Aug 10, 2004 | 3.510 | 3.519 | 3.122 | 3.281 | 11,028,095 | -0.23(-6.53%) |
Aug 09, 2004 | 3.713 | 3.722 | 3.430 | 3.510 | 7,289,582 | -0.11(-3.16%) |
Aug 06, 2004 | 3.616 | 3.836 | 3.448 | 3.625 | 6,983,870 | -0.34(-8.67%) |
Aug 05, 2004 | 4.145 | 4.162 | 3.916 | 3.968 | 4,930,291 | -0.17(-4.05%) |
Aug 04, 2004 | 4.233 | 4.277 | 3.968 | 4.136 | 8,704,863 | -0.11(-2.70%) |
Aug 03, 2004 | 4.462 | 4.489 | 4.242 | 4.251 | 4,496,783 | -0.21(-4.74%) |
Aug 02, 2004 | 4.453 | 4.550 | 4.365 | 4.462 | 2,871,042 | -0.11(-2.50%) |
Jul 30, 2004 | 4.559 | 4.595 | 4.498 | 4.577 | 1,506,222 | -0.04(-0.76%) |
Jul 29, 2004 | 4.603 | 4.700 | 4.462 | 4.612 | 2,967,314 | +0.10(+2.15%) |
Jul 28, 2004 | 4.595 | 4.603 | 4.339 | 4.515 | 4,337,236 | -0.11(-2.48%) |
Jul 27, 2004 | 4.656 | 4.718 | 4.409 | 4.630 | 6,192,375 | -0.11(-2.42%) |
Jul 26, 2004 | 4.903 | 4.983 | 4.639 | 4.744 | 3,019,135 | -0.19(-3.76%) |
Jul 23, 2004 | 5.133 | 5.133 | 4.894 | 4.930 | 1,832,232 | -0.02(-0.36%) |
Jul 22, 2004 | 4.930 | 5.185 | 4.727 | 4.947 | 4,352,885 | +0.11(+2.19%) |
Jul 21, 2004 | 5.653 | 5.715 | 4.806 | 4.841 | 10,498,768 | +0.08(+1.67%) |
Jul 20, 2004 | 5.071 | 5.115 | 4.524 | 4.762 | 8,516,060 | -0.48(-9.09%) |
Jul 19, 2004 | 4.850 | 5.653 | 4.647 | 5.238 | 12,639,888 | +0.39(+8.00%) |
Jul 16, 2004 | 5.230 | 5.238 | 4.841 | 4.850 | 3,643,260 | -0.38(-7.25%) |
Jul 15, 2004 | 5.150 | 5.327 | 5.133 | 5.230 | 2,209,043 | +0.06(+1.19%) |
Jul 14, 2004 | 5.309 | 5.379 | 5.071 | 5.168 | 3,356,485 | -0.20(-3.78%) |
Jul 13, 2004 | 5.644 | 5.723 | 5.362 | 5.371 | 3,966,095 | -0.58(-9.78%) |
Jul 12, 2004 | 5.715 | 5.988 | 5.653 | 5.953 | 2,877,392 | +0.21(+3.69%) |
Jul 09, 2004 | 5.521 | 5.741 | 5.291 | 5.741 | 3,181,290 | +0.23(+4.16%) |
Jul 08, 2004 | 5.662 | 5.679 | 5.512 | 5.512 | 3,310,106 | -0.24(-4.14%) |
Jul 07, 2004 | 5.732 | 5.873 | 5.635 | 5.750 | 1,923,742 | -0.06(-1.06%) |
Jul 06, 2004 | 5.926 | 6.014 | 5.521 | 5.812 | 3,953,395 | -0.22(-3.65%) |
Jul 02, 2004 | 6.173 | 6.173 | 5.891 | 6.032 | 2,643,799 | -0.18(-2.84%) |
Jul 01, 2004 | 6.244 | 6.394 | 6.129 | 6.208 | 3,077,647 | -0.07(-1.12%) |
Jun 30, 2004 | 6.129 | 6.297 | 6.103 | 6.279 | 2,702,310 | +0.14(+2.30%) |
Jun 29, 2004 | 6.111 | 6.244 | 5.997 | 6.138 | 4,249,695 | -0.06(-1.00%) |
Jun 28, 2004 | 5.997 | 6.314 | 5.997 | 6.200 | 7,947,952 | +0.37(+6.35%) |
Jun 25, 2004 | 5.732 | 5.917 | 5.732 | 5.829 | 7,942,963 | +0.10(+1.69%) |
Jun 24, 2004 | 5.767 | 5.820 | 5.644 | 5.732 | 3,341,857 | -0.11(-1.81%) |
Jun 23, 2004 | 5.600 | 5.864 | 5.565 | 5.838 | 4,153,196 | +0.21(+3.76%) |
Jun 22, 2004 | 5.573 | 5.626 | 5.432 | 5.626 | 2,401,928 | +0.07(+1.27%) |
Jun 21, 2004 | 5.591 | 5.723 | 5.282 | 5.556 | 3,640,425 | +0.05(+0.96%) |
Jun 18, 2004 | 5.424 | 5.723 | 5.424 | 5.503 | 7,199,547 | +0.33(+6.30%) |
Jun 17, 2004 | 5.106 | 5.282 | 4.974 | 5.177 | 4,387,357 | +0.14(+2.80%) |
Jun 16, 2004 | 5.124 | 5.194 | 4.859 | 5.036 | 7,163,941 | -0.21(-4.03%) |
Jun 15, 2004 | 5.203 | 5.318 | 5.194 | 5.247 | 2,935,904 | +0.05(+1.02%) |
Jun 14, 2004 | 5.274 | 5.309 | 5.124 | 5.194 | 3,156,343 | +0.07(+1.38%) |
Jun 10, 2004 | 5.353 | 5.371 | 5.115 | 5.124 | 4,789,795 | -0.24(-4.44%) |
Jun 09, 2004 | 5.424 | 5.644 | 5.344 | 5.362 | 8,397,790 | -0.19(-3.34%) |
Jun 08, 2004 | 5.071 | 5.591 | 5.062 | 5.547 | 8,706,223 | +0.41(+8.08%) |
Jun 07, 2004 | 5.133 | 5.194 | 5.080 | 5.133 | 4,485,443 | +0.05(+1.04%) |
Jun 04, 2004 | 5.203 | 5.203 | 5.027 | 5.080 | 3,390,050 | +0.04(+0.88%) |
Jun 03, 2004 | 5.230 | 5.371 | 5.036 | 5.036 | 8,038,555 | -0.33(-6.09%) |
Jun 02, 2004 | 5.044 | 5.362 | 4.983 | 5.362 | 6,860,837 | +0.34(+6.85%) |
Jun 01, 2004 | 5.362 | 5.582 | 4.877 | 5.018 | 8,504,607 | -0.36(-6.72%) |
May 28, 2004 | 5.494 | 5.529 | 5.274 | 5.379 | 7,650,858 | -0.11(-2.09%) |
May 27, 2004 | 5.961 | 6.147 | 5.415 | 5.494 | 14,088,052 | -0.41(-7.01%) |
May 26, 2004 | 5.609 | 5.961 | 5.609 | 5.909 | 5,464,607 | -0.09(-1.47%) |
May 25, 2004 | 5.794 | 6.050 | 5.476 | 5.997 | 5,699,221 | +0.14(+2.41%) |
May 24, 2004 | 6.006 | 6.305 | 5.776 | 5.856 | 12,493,155 | +0.00(+0.00%) |
May 21, 2004 | 5.441 | 5.864 | 5.379 | 5.856 | 11,886,720 | +0.57(+10.85%) |
May 20, 2004 | 4.665 | 5.309 | 4.665 | 5.282 | 12,718,130 | +0.72(+15.86%) |
May 19, 2004 | 4.718 | 5.018 | 4.515 | 4.559 | 9,083,601 | +0.02(+0.39%) |
May 18, 2004 | 4.586 | 4.603 | 4.418 | 4.542 | 7,059,618 | +0.20(+4.68%) |
May 17, 2004 | 4.101 | 4.445 | 4.039 | 4.339 | 5,353,367 | -0.05(-1.20%) |
May 14, 2004 | 4.542 | 4.586 | 4.374 | 4.392 | 6,748,462 | -0.11(-2.35%) |
May 13, 2004 | 4.286 | 4.586 | 4.251 | 4.498 | 11,153,169 | +0.22(+5.15%) |
May 12, 2004 | 4.057 | 4.286 | 3.995 | 4.277 | 9,241,900 | +0.22(+5.43%) |
May 11, 2004 | 4.136 | 4.374 | 4.048 | 4.057 | 17,262,538 | +0.05(+1.32%) |
May 10, 2004 | 4.762 | 4.850 | 3.995 | 4.004 | 22,629,286 | -0.74(-15.61%) |
May 07, 2004 | 5.071 | 5.194 | 4.718 | 4.744 | 11,543,814 | -0.34(-6.60%) |
May 06, 2004 | 5.406 | 5.406 | 5.080 | 5.080 | 8,564,933 | -0.32(-5.88%) |
May 05, 2004 | 5.362 | 5.503 | 5.327 | 5.397 | 5,643,997 | +0.04(+0.66%) |
May 04, 2004 | 5.503 | 5.591 | 5.353 | 5.362 | 4,945,145 | -0.14(-2.56%) |
May 03, 2004 | 5.441 | 5.662 | 5.432 | 5.503 | 5,876,683 | +0.02(+0.32%) |
Apr 30, 2004 | 5.670 | 5.732 | 5.424 | 5.485 | 4,458,002 | -0.11(-2.05%) |
Apr 29, 2004 | 5.776 | 5.864 | 5.494 | 5.600 | 6,394,444 | -0.21(-3.64%) |
Apr 28, 2004 | 5.820 | 6.032 | 5.803 | 5.812 | 3,893,069 | -0.10(-1.64%) |
Apr 27, 2004 | 6.014 | 6.085 | 5.856 | 5.909 | 3,307,271 | -0.03(-0.45%) |
Apr 26, 2004 | 5.997 | 6.085 | 5.909 | 5.935 | 2,765,244 | -0.06(-1.03%) |
Apr 23, 2004 | 6.279 | 6.279 | 5.741 | 5.997 | 5,970,121 | -0.18(-2.86%) |
Apr 22, 2004 | 5.997 | 6.367 | 5.979 | 6.173 | 6,595,039 | +0.20(+3.40%) |
Apr 21, 2004 | 5.873 | 6.111 | 5.741 | 5.970 | 8,767,003 | +0.13(+2.27%) |
Apr 20, 2004 | 5.953 | 6.032 | 5.829 | 5.838 | 7,323,034 | -0.07(-1.19%) |
Apr 19, 2004 | 5.953 | 5.997 | 5.812 | 5.909 | 6,238,413 | -0.04(-0.74%) |
Apr 16, 2004 | 6.164 | 6.164 | 5.653 | 5.953 | 15,917,223 | -0.20(-3.30%) |
Apr 15, 2004 | 6.632 | 6.702 | 5.909 | 6.155 | 13,820,554 | -0.63(-9.35%) |
Apr 14, 2004 | 6.614 | 7.046 | 6.605 | 6.790 | 6,923,771 | +0.00(+0.00%) |
Apr 13, 2004 | 7.055 | 7.055 | 6.720 | 6.790 | 4,645,783 | -0.17(-2.41%) |
Apr 12, 2004 | 7.152 | 7.275 | 6.940 | 6.958 | 3,520,680 | -0.20(-2.83%) |
Apr 08, 2004 | 7.364 | 7.364 | 7.099 | 7.161 | 2,183,529 | -0.04(-0.49%) |
Apr 07, 2004 | 7.320 | 7.346 | 7.064 | 7.196 | 4,964,423 | -0.22(-2.97%) |
Apr 06, 2004 | 7.452 | 7.575 | 7.293 | 7.417 | 4,948,094 | -0.13(-1.75%) |
Apr 05, 2004 | 7.487 | 7.566 | 7.381 | 7.549 | 4,045,131 | +0.08(+1.06%) |
Apr 02, 2004 | 7.364 | 7.540 | 7.364 | 7.469 | 6,154,047 | +0.34(+4.70%) |
Apr 01, 2004 | 7.046 | 7.214 | 6.914 | 7.134 | 5,719,292 | +0.15(+2.15%) |
Mar 31, 2004 | 6.843 | 7.126 | 6.755 | 6.984 | 5,543,189 | +0.15(+2.19%) |
Mar 30, 2004 | 6.879 | 7.055 | 6.746 | 6.835 | 4,266,024 | -0.13(-1.90%) |
Mar 29, 2004 | 6.923 | 7.108 | 6.843 | 6.967 | 5,064,437 | +0.20(+3.00%) |
Mar 26, 2004 | 6.641 | 6.958 | 6.614 | 6.764 | 6,647,201 | +0.16(+2.40%) |
Mar 25, 2004 | 6.411 | 6.861 | 6.349 | 6.605 | 11,129,356 | +0.33(+5.20%) |
Mar 24, 2004 | 6.455 | 6.526 | 6.173 | 6.279 | 8,389,285 | -0.15(-2.33%) |
Mar 23, 2004 | 6.702 | 6.746 | 6.420 | 6.429 | 5,448,732 | -0.11(-1.62%) |
Mar 22, 2004 | 6.588 | 6.588 | 6.358 | 6.535 | 7,489,951 | -0.04(-0.67%) |
Mar 19, 2004 | 6.746 | 6.746 | 6.508 | 6.579 | 7,880,482 | -0.17(-2.48%) |
Mar 18, 2004 | 7.011 | 7.081 | 6.649 | 6.746 | 9,516,089 | -0.28(-4.02%) |
Mar 17, 2004 | 6.870 | 7.284 | 6.870 | 7.029 | 5,091,765 | +0.25(+3.64%) |
Mar 16, 2004 | 7.011 | 7.073 | 6.667 | 6.782 | 8,622,992 | -0.06(-0.90%) |
Mar 15, 2004 | 7.496 | 7.496 | 6.473 | 6.843 | 15,129,016 | -0.95(-12.22%) |
Mar 12, 2004 | 7.531 | 7.849 | 7.522 | 7.796 | 3,985,032 | +0.28(+3.76%) |
Mar 11, 2004 | 7.637 | 7.813 | 7.505 | 7.514 | 4,772,559 | -0.21(-2.74%) |
Mar 10, 2004 | 7.813 | 7.999 | 7.708 | 7.725 | 5,524,479 | -0.11(-1.35%) |
Mar 09, 2004 | 7.937 | 7.955 | 7.761 | 7.831 | 5,563,714 | -0.16(-1.99%) |
Mar 08, 2004 | 8.034 | 8.087 | 7.955 | 7.990 | 3,902,707 | -0.05(-0.66%) |
Mar 05, 2004 | 7.884 | 8.113 | 7.875 | 8.043 | 2,847,115 | +0.00(+0.00%) |
Mar 04, 2004 | 8.025 | 8.122 | 7.910 | 8.043 | 5,401,900 | +0.15(+1.90%) |
Mar 03, 2004 | 7.937 | 8.096 | 7.761 | 7.893 | 4,461,290 | +0.00(+0.00%) |
Mar 02, 2004 | 8.025 | 8.157 | 7.875 | 7.893 | 4,411,623 | -0.24(-2.93%) |