Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.645 | 9.896 | 9.641 | 9.754 | 1,730,647 | +0.21(+2.23%) |
Mar 30, 2005 | 9.541 | 9.561 | 8.977 | 9.541 | 2,337,228 | +0.00(+0.00%) |
Mar 29, 2005 | 9.854 | 9.912 | 9.482 | 9.541 | 1,199,430 | -0.35(-3.55%) |
Mar 28, 2005 | 9.983 | 10.04 | 9.741 | 9.891 | 557,243 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.983 | 681,305 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.666 | 9.845 | 1,577,525 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,153 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.61 | 10.19 | 10.43 | 1,136,680 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,622 | +0.37(+3.60%) |
Mar 17, 2005 | 9.929 | 10.23 | 9.929 | 10.20 | 896,698 | +0.27(+2.73%) |
Mar 16, 2005 | 9.708 | 10.08 | 9.658 | 9.925 | 859,495 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.812 | 9.837 | 809,360 | -0.10(-0.97%) |
Mar 14, 2005 | 9.862 | 9.975 | 9.708 | 9.933 | 804,250 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.979 | 9.561 | 9.862 | 979,407 | +0.27(+2.83%) |
Mar 10, 2005 | 9.645 | 9.733 | 9.323 | 9.591 | 1,395,503 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.875 | 9.896 | 812,553 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,613 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,020 | -0.13(-1.20%) |
Mar 04, 2005 | 10.38 | 10.45 | 10.06 | 10.42 | 1,037,845 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,792 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.38 | 9.854 | 10.22 | 2,012,143 | +0.20(+1.96%) |
Mar 01, 2005 | 10.54 | 10.68 | 9.858 | 10.02 | 1,638,678 | -0.52(-4.91%) |
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,493 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.66 | 870,193 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,137 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,894 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,791 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,000 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.854 | 9.954 | 830,595 | -0.17(-1.65%) |
Feb 16, 2005 | 9.720 | 10.25 | 9.720 | 10.12 | 927,355 | +0.40(+4.12%) |
Feb 15, 2005 | 9.908 | 9.908 | 9.645 | 9.720 | 634,203 | -0.18(-1.85%) |
Feb 14, 2005 | 10.000 | 10.00 | 9.883 | 9.904 | 680,347 | -0.07(-0.67%) |
Feb 11, 2005 | 9.833 | 10.06 | 9.653 | 9.971 | 715,794 | +0.18(+1.83%) |
Feb 10, 2005 | 9.708 | 9.850 | 9.699 | 9.791 | 1,197,833 | +0.12(+1.25%) |
Feb 09, 2005 | 9.649 | 9.774 | 9.503 | 9.670 | 723,458 | +0.02(+0.22%) |
Feb 08, 2005 | 9.353 | 9.674 | 9.294 | 9.649 | 1,227,532 | +0.30(+3.17%) |
Feb 07, 2005 | 9.353 | 9.486 | 9.227 | 9.353 | 482,358 | -0.03(-0.36%) |
Feb 04, 2005 | 9.495 | 9.495 | 9.294 | 9.386 | 513,813 | -0.10(-1.01%) |
Feb 03, 2005 | 9.365 | 9.490 | 9.102 | 9.482 | 611,051 | +0.12(+1.25%) |
Feb 02, 2005 | 9.340 | 9.411 | 9.298 | 9.365 | 1,102,511 | +0.03(+0.27%) |
Feb 01, 2005 | 9.290 | 9.382 | 9.190 | 9.340 | 908,035 | +0.08(+0.81%) |
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.265 | 770,241 | +0.22(+2.40%) |
Jan 28, 2005 | 9.190 | 9.207 | 8.960 | 9.048 | 916,497 | -0.14(-1.50%) |
Jan 27, 2005 | 9.044 | 9.332 | 8.989 | 9.186 | 1,213,960 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.756 | 9.023 | 830,595 | +0.26(+2.95%) |
Jan 25, 2005 | 8.731 | 8.852 | 8.564 | 8.764 | 752,198 | +0.03(+0.38%) |
Jan 24, 2005 | 8.831 | 8.914 | 8.693 | 8.731 | 614,564 | -0.03(-0.33%) |
Jan 21, 2005 | 8.839 | 8.918 | 8.726 | 8.760 | 767,207 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,373 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.232 | 8.935 | 9.035 | 1,945,242 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,041 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.518 | 8.651 | 1,490,665 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.309 | 8.539 | 1,167,017 | +0.18(+2.10%) |
Jan 12, 2005 | 8.067 | 8.392 | 8.029 | 8.363 | 1,532,499 | +0.30(+3.73%) |
Jan 11, 2005 | 8.163 | 8.204 | 7.962 | 8.063 | 1,075,367 | -0.08(-0.97%) |
Jan 10, 2005 | 7.904 | 8.275 | 7.904 | 8.142 | 1,599,559 | +0.27(+3.45%) |
Jan 07, 2005 | 8.100 | 8.100 | 7.730 | 7.870 | 1,883,450 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.900 | 8.017 | 1,804,255 | +0.13(+1.59%) |
Jan 05, 2005 | 7.975 | 8.079 | 7.808 | 7.891 | 1,341,535 | -0.14(-1.72%) |
Jan 04, 2005 | 7.975 | 8.213 | 7.958 | 8.029 | 1,654,326 | +0.05(+0.68%) |
Jan 03, 2005 | 8.539 | 8.547 | 7.904 | 7.975 | 2,974,625 | -0.57(-6.65%) |
Dec 31, 2004 | 8.392 | 8.622 | 8.372 | 8.543 | 873,067 | +0.10(+1.24%) |
Dec 30, 2004 | 8.547 | 8.547 | 8.392 | 8.438 | 411,625 | -0.10(-1.22%) |
Dec 29, 2004 | 8.539 | 8.564 | 8.413 | 8.543 | 509,981 | +0.00(+0.00%) |
Dec 28, 2004 | 8.342 | 8.639 | 8.342 | 8.543 | 677,473 | +0.17(+1.99%) |
Dec 27, 2004 | 8.664 | 8.664 | 8.296 | 8.376 | 796,905 | -0.30(-3.42%) |
Dec 23, 2004 | 8.664 | 8.822 | 8.572 | 8.672 | 549,419 | -0.01(-0.14%) |
Dec 22, 2004 | 8.885 | 8.989 | 8.455 | 8.685 | 975,096 | -0.20(-2.21%) |
Dec 21, 2004 | 8.935 | 8.969 | 8.731 | 8.881 | 1,017,727 | -0.04(-0.42%) |
Dec 20, 2004 | 8.981 | 9.040 | 8.856 | 8.918 | 1,388,637 | -0.06(-0.70%) |
Dec 17, 2004 | 8.789 | 9.002 | 8.789 | 8.981 | 1,361,813 | +0.17(+1.94%) |
Dec 16, 2004 | 8.831 | 8.893 | 8.685 | 8.810 | 1,872,433 | +0.05(+0.62%) |
Dec 15, 2004 | 8.451 | 8.981 | 8.451 | 8.756 | 1,779,346 | +0.31(+3.66%) |
Dec 14, 2004 | 8.434 | 8.497 | 8.217 | 8.447 | 794,510 | +0.04(+0.45%) |
Dec 13, 2004 | 8.163 | 8.434 | 8.163 | 8.409 | 910,430 | +0.28(+3.49%) |
Dec 10, 2004 | 8.321 | 8.342 | 8.042 | 8.125 | 1,146,101 | -0.20(-2.36%) |
Dec 09, 2004 | 7.954 | 8.442 | 7.954 | 8.321 | 5,970,008 | +0.50(+6.35%) |
Dec 08, 2004 | 7.641 | 7.916 | 7.507 | 7.825 | 1,205,178 | +0.22(+2.85%) |
Dec 07, 2004 | 8.000 | 8.004 | 7.557 | 7.607 | 961,045 | -0.40(-5.01%) |
Dec 06, 2004 | 8.125 | 8.129 | 7.912 | 8.008 | 1,014,214 | -0.13(-1.54%) |
Dec 03, 2004 | 7.954 | 8.163 | 7.950 | 8.134 | 808,881 | +0.22(+2.80%) |
Dec 02, 2004 | 8.388 | 8.392 | 7.799 | 7.912 | 1,335,947 | -0.48(-5.67%) |
Dec 01, 2004 | 8.660 | 8.726 | 8.154 | 8.388 | 1,861,416 | -0.27(-3.13%) |
Nov 30, 2004 | 8.434 | 8.668 | 8.409 | 8.660 | 1,531,860 | +0.13(+1.57%) |
Nov 29, 2004 | 8.622 | 8.647 | 8.392 | 8.526 | 1,023,315 | -0.04(-0.49%) |
Nov 26, 2004 | 8.447 | 8.622 | 8.447 | 8.568 | 771,837 | +0.12(+1.43%) |
Nov 24, 2004 | 8.413 | 8.622 | 8.046 | 8.447 | 2,857,269 | +0.13(+1.61%) |
Nov 23, 2004 | 7.474 | 8.413 | 7.445 | 8.313 | 4,047,279 | +0.97(+13.19%) |
Nov 22, 2004 | 7.077 | 7.349 | 7.015 | 7.344 | 1,608,501 | +0.25(+3.47%) |
Nov 19, 2004 | 7.060 | 7.190 | 6.931 | 7.098 | 1,571,617 | +0.04(+0.59%) |
Nov 18, 2004 | 7.027 | 7.098 | 6.964 | 7.056 | 714,995 | +0.03(+0.42%) |
Nov 17, 2004 | 6.931 | 7.090 | 6.931 | 7.027 | 798,342 | +0.12(+1.69%) |
Nov 16, 2004 | 6.973 | 7.098 | 6.910 | 6.910 | 450,904 | -0.05(-0.78%) |
Nov 15, 2004 | 7.077 | 7.115 | 6.868 | 6.964 | 1,116,722 | -0.09(-1.30%) |
Nov 12, 2004 | 6.998 | 7.202 | 6.910 | 7.056 | 1,506,313 | +0.08(+1.14%) |
Nov 11, 2004 | 7.027 | 7.048 | 6.868 | 6.977 | 810,158 | -0.03(-0.42%) |
Nov 10, 2004 | 6.860 | 7.152 | 6.848 | 7.006 | 1,016,290 | +0.12(+1.70%) |
Nov 09, 2004 | 6.964 | 6.973 | 6.860 | 6.889 | 736,231 | -0.09(-1.32%) |
Nov 08, 2004 | 7.090 | 7.115 | 6.973 | 6.981 | 552,133 | -0.13(-1.88%) |
Nov 05, 2004 | 7.223 | 7.244 | 7.069 | 7.115 | 512,376 | -0.00(-0.06%) |
Nov 04, 2004 | 6.831 | 7.148 | 6.827 | 7.119 | 1,046,946 | +0.27(+3.96%) |
Nov 03, 2004 | 6.701 | 6.902 | 6.701 | 6.848 | 718,508 | +0.19(+2.82%) |
Nov 02, 2004 | 6.651 | 6.772 | 6.626 | 6.660 | 697,592 | +0.00(+0.06%) |
Nov 01, 2004 | 6.618 | 6.722 | 6.559 | 6.655 | 523,393 | +0.10(+1.53%) |
Oct 29, 2004 | 6.430 | 6.601 | 6.426 | 6.555 | 1,016,290 | +0.10(+1.62%) |
Oct 28, 2004 | 6.476 | 6.622 | 6.246 | 6.451 | 1,788,607 | -0.28(-4.10%) |
Oct 27, 2004 | 6.777 | 6.902 | 6.559 | 6.726 | 555,806 | -0.10(-1.41%) |
Oct 26, 2004 | 6.797 | 6.827 | 6.639 | 6.822 | 532,175 | +0.06(+0.86%) |
Oct 25, 2004 | 6.827 | 6.873 | 6.747 | 6.764 | 608,656 | -0.04(-0.55%) |
Oct 22, 2004 | 6.785 | 6.939 | 6.777 | 6.802 | 557,083 | +0.00(+0.00%) |
Oct 21, 2004 | 6.822 | 6.827 | 6.756 | 6.802 | 689,927 | -0.00(-0.06%) |
Oct 20, 2004 | 6.756 | 7.031 | 6.743 | 6.806 | 1,560,920 | +0.03(+0.43%) |
Oct 19, 2004 | 6.827 | 6.831 | 6.639 | 6.777 | 1,424,084 | -0.08(-1.22%) |
Oct 18, 2004 | 6.864 | 6.977 | 6.760 | 6.860 | 995,693 | +0.00(+0.06%) |
Oct 15, 2004 | 6.939 | 6.948 | 6.806 | 6.856 | 444,517 | -0.08(-1.14%) |
Oct 14, 2004 | 6.785 | 6.998 | 6.743 | 6.935 | 761,619 | +0.13(+1.84%) |
Oct 13, 2004 | 7.140 | 7.152 | 6.447 | 6.810 | 2,403,491 | -0.31(-4.34%) |
Oct 12, 2004 | 7.161 | 7.227 | 7.115 | 7.119 | 347,917 | -0.04(-0.58%) |
Oct 11, 2004 | 7.248 | 7.294 | 7.098 | 7.161 | 306,084 | -0.10(-1.44%) |
Oct 08, 2004 | 7.223 | 7.361 | 7.161 | 7.265 | 430,785 | +0.00(+0.00%) |
Oct 07, 2004 | 7.516 | 7.578 | 7.232 | 7.265 | 883,605 | -0.24(-3.17%) |
Oct 06, 2004 | 7.511 | 7.653 | 7.474 | 7.503 | 1,448,673 | +0.03(+0.39%) |
Oct 05, 2004 | 7.411 | 7.620 | 7.411 | 7.474 | 708,928 | +0.06(+0.85%) |
Oct 04, 2004 | 7.399 | 7.474 | 7.286 | 7.411 | 613,766 | +0.05(+0.62%) |
Oct 01, 2004 | 7.303 | 7.369 | 7.248 | 7.365 | 516,368 | +0.06(+0.86%) |
Sep 30, 2004 | 7.265 | 7.344 | 7.202 | 7.303 | 735,114 | +0.04(+0.58%) |
Sep 29, 2004 | 7.307 | 7.386 | 7.244 | 7.261 | 890,950 | -0.08(-1.08%) |
Sep 28, 2004 | 7.202 | 7.349 | 7.194 | 7.340 | 829,637 | +0.14(+1.91%) |
Sep 27, 2004 | 7.140 | 7.361 | 7.056 | 7.202 | 853,747 | +0.02(+0.29%) |
Sep 24, 2004 | 6.973 | 7.194 | 6.969 | 7.182 | 1,150,891 | +0.19(+2.75%) |
Sep 23, 2004 | 6.856 | 7.010 | 6.822 | 6.989 | 641,708 | +0.13(+1.95%) |
Sep 22, 2004 | 6.864 | 6.960 | 6.747 | 6.856 | 479,963 | -0.01(-0.18%) |
Sep 21, 2004 | 6.743 | 6.881 | 6.689 | 6.868 | 549,898 | +0.13(+1.92%) |
Sep 20, 2004 | 6.555 | 6.772 | 6.555 | 6.739 | 571,932 | +0.18(+2.80%) |
Sep 17, 2004 | 6.643 | 6.643 | 6.534 | 6.555 | 448,828 | -0.04(-0.63%) |
Sep 16, 2004 | 6.597 | 6.676 | 6.555 | 6.597 | 348,556 | +0.03(+0.51%) |
Sep 15, 2004 | 6.618 | 6.676 | 6.534 | 6.564 | 312,631 | -0.10(-1.57%) |
Sep 14, 2004 | 6.714 | 6.756 | 6.593 | 6.668 | 341,211 | -0.09(-1.30%) |
Sep 13, 2004 | 6.693 | 6.756 | 6.670 | 6.756 | 346,001 | +0.07(+1.00%) |
Sep 10, 2004 | 6.701 | 6.777 | 6.639 | 6.689 | 548,780 | -0.01(-0.19%) |
Sep 09, 2004 | 6.618 | 6.714 | 6.618 | 6.701 | 458,887 | +0.08(+1.26%) |
Sep 08, 2004 | 6.693 | 6.731 | 6.576 | 6.618 | 613,127 | -0.10(-1.43%) |
Sep 07, 2004 | 6.672 | 6.714 | 6.645 | 6.714 | 567,142 | +0.06(+0.94%) |
Sep 03, 2004 | 6.655 | 6.714 | 6.635 | 6.651 | 384,641 | -0.03(-0.44%) |
Sep 02, 2004 | 6.488 | 6.693 | 6.488 | 6.681 | 619,993 | +0.16(+2.50%) |
Sep 01, 2004 | 6.263 | 6.518 | 6.255 | 6.518 | 673,961 | +0.25(+4.07%) |
Aug 31, 2004 | 6.054 | 6.263 | 6.054 | 6.263 | 445,794 | +0.23(+3.88%) |
Aug 30, 2004 | 6.129 | 6.150 | 5.962 | 6.029 | 282,453 | -0.13(-2.10%) |
Aug 27, 2004 | 6.104 | 6.175 | 6.054 | 6.159 | 360,691 | +0.04(+0.68%) |
Aug 26, 2004 | 6.205 | 6.221 | 6.017 | 6.117 | 270,318 | -0.08(-1.28%) |
Aug 25, 2004 | 6.171 | 6.234 | 6.150 | 6.196 | 367,397 | -0.01(-0.13%) |
Aug 24, 2004 | 6.200 | 6.284 | 6.150 | 6.205 | 473,896 | -0.03(-0.47%) |
Aug 23, 2004 | 6.346 | 6.351 | 6.121 | 6.234 | 745,811 | -0.12(-1.84%) |
Aug 20, 2004 | 6.250 | 6.459 | 6.250 | 6.351 | 839,537 | +0.15(+2.36%) |
Aug 19, 2004 | 6.159 | 6.259 | 6.121 | 6.205 | 464,316 | -0.03(-0.54%) |
Aug 18, 2004 | 5.866 | 6.263 | 5.866 | 6.238 | 765,930 | +0.37(+6.33%) |
Aug 17, 2004 | 5.896 | 5.958 | 5.653 | 5.866 | 771,837 | -0.15(-2.57%) |
Aug 16, 2004 | 6.096 | 6.221 | 5.900 | 6.021 | 508,065 | -0.08(-1.23%) |
Aug 13, 2004 | 6.021 | 6.200 | 5.992 | 6.096 | 797,065 | +0.09(+1.46%) |
Aug 12, 2004 | 6.296 | 6.334 | 5.996 | 6.008 | 613,127 | -0.33(-5.20%) |
Aug 11, 2004 | 6.443 | 6.443 | 6.230 | 6.338 | 451,383 | -0.10(-1.62%) |
Aug 10, 2004 | 6.409 | 6.447 | 6.346 | 6.443 | 500,561 | +0.08(+1.18%) |
Aug 09, 2004 | 6.209 | 6.472 | 6.200 | 6.367 | 577,840 | +0.17(+2.69%) |
Aug 06, 2004 | 6.497 | 6.497 | 6.117 | 6.200 | 797,704 | -0.34(-5.23%) |
Aug 05, 2004 | 6.806 | 6.810 | 6.480 | 6.543 | 1,038,005 | -0.28(-4.16%) |
Aug 04, 2004 | 6.889 | 6.893 | 6.806 | 6.827 | 971,104 | -0.07(-1.03%) |
Aug 03, 2004 | 6.989 | 6.994 | 6.835 | 6.898 | 661,826 | -0.11(-1.55%) |
Aug 02, 2004 | 7.015 | 7.056 | 6.848 | 7.006 | 1,338,182 | +0.01(+0.18%) |
Jul 30, 2004 | 7.040 | 7.044 | 6.919 | 6.994 | 1,481,564 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.040 | 6.576 | 7.040 | 1,619,518 | +0.51(+7.87%) |
Jul 28, 2004 | 6.589 | 6.622 | 6.422 | 6.526 | 943,481 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.589 | 843,848 | +0.38(+6.19%) |
Jul 26, 2004 | 6.397 | 6.438 | 6.175 | 6.205 | 810,477 | -0.20(-3.07%) |
Jul 23, 2004 | 6.497 | 6.497 | 6.342 | 6.401 | 516,208 | -0.09(-1.42%) |
Jul 22, 2004 | 6.589 | 6.597 | 6.451 | 6.493 | 570,336 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.618 | 876,101 | -0.18(-2.64%) |
Jul 20, 2004 | 6.781 | 6.831 | 6.660 | 6.797 | 1,452,824 | +0.02(+0.25%) |
Jul 19, 2004 | 6.806 | 6.843 | 6.718 | 6.781 | 955,456 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.639 | 6.756 | 1,734,799 | +0.10(+1.51%) |
Jul 15, 2004 | 6.660 | 6.676 | 6.555 | 6.655 | 690,087 | +0.02(+0.25%) |
Jul 14, 2004 | 6.497 | 6.639 | 6.493 | 6.639 | 1,313,753 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.564 | 6.401 | 6.493 | 744,055 | +0.06(+0.97%) |
Jul 12, 2004 | 6.472 | 6.484 | 6.392 | 6.430 | 646,338 | +0.13(+1.99%) |
Jul 09, 2004 | 6.259 | 6.367 | 6.242 | 6.305 | 992,180 | +0.04(+0.67%) |
Jul 08, 2004 | 6.472 | 6.497 | 6.255 | 6.263 | 900,850 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,582 | +0.02(+0.33%) |
Jul 06, 2004 | 6.309 | 6.451 | 6.301 | 6.388 | 767,526 | +0.08(+1.26%) |
Jul 02, 2004 | 6.426 | 6.451 | 6.267 | 6.309 | 778,224 | -0.12(-1.82%) |
Jul 01, 2004 | 6.597 | 6.681 | 6.213 | 6.426 | 1,624,308 | +0.33(+5.41%) |
Jun 30, 2004 | 5.896 | 6.108 | 5.883 | 6.096 | 550,058 | +0.18(+3.03%) |
Jun 29, 2004 | 5.870 | 5.975 | 5.845 | 5.916 | 336,262 | +0.05(+0.78%) |
Jun 28, 2004 | 6.083 | 6.083 | 5.858 | 5.870 | 589,975 | -0.22(-3.57%) |
Jun 25, 2004 | 5.950 | 6.088 | 5.937 | 6.088 | 1,494,338 | +0.14(+2.32%) |
Jun 24, 2004 | 6.012 | 6.012 | 5.912 | 5.950 | 464,475 | +0.00(+0.07%) |
Jun 23, 2004 | 5.850 | 5.958 | 5.825 | 5.946 | 601,471 | +0.08(+1.35%) |
Jun 22, 2004 | 5.833 | 5.883 | 5.762 | 5.866 | 625,102 | +0.03(+0.57%) |
Jun 21, 2004 | 5.845 | 5.891 | 5.737 | 5.833 | 929,909 | +0.01(+0.14%) |
Jun 18, 2004 | 5.908 | 5.908 | 5.720 | 5.825 | 1,063,073 | +0.01(+0.22%) |
Jun 17, 2004 | 5.562 | 5.850 | 5.532 | 5.812 | 1,144,504 | +0.29(+5.30%) |
Jun 16, 2004 | 5.503 | 5.566 | 5.503 | 5.520 | 1,288,046 | -0.01(-0.23%) |
Jun 15, 2004 | 5.453 | 5.541 | 5.453 | 5.532 | 953,381 | +0.10(+1.92%) |
Jun 14, 2004 | 5.491 | 5.503 | 5.344 | 5.428 | 1,014,055 | -0.04(-0.76%) |
Jun 10, 2004 | 5.261 | 5.570 | 5.261 | 5.470 | 6,319,522 | +0.35(+6.94%) |
Jun 09, 2004 | 5.136 | 5.169 | 5.010 | 5.115 | 646,977 | -0.04(-0.81%) |
Jun 08, 2004 | 5.048 | 5.186 | 5.048 | 5.157 | 755,072 | +0.11(+2.24%) |
Jun 07, 2004 | 5.073 | 5.073 | 4.856 | 5.044 | 1,149,134 | +0.00(+0.00%) |
Jun 04, 2004 | 5.140 | 5.152 | 5.031 | 5.044 | 301,773 | -0.06(-1.23%) |
Jun 03, 2004 | 5.219 | 5.282 | 5.106 | 5.106 | 584,387 | -0.02(-0.41%) |
Jun 02, 2004 | 5.090 | 5.177 | 5.090 | 5.127 | 466,551 | +0.05(+0.90%) |
Jun 01, 2004 | 4.998 | 5.090 | 4.998 | 5.081 | 520,679 | +0.13(+2.53%) |
May 28, 2004 | 4.927 | 5.019 | 4.885 | 4.956 | 183,459 | +0.00(+0.00%) |
May 27, 2004 | 5.035 | 5.056 | 4.956 | 4.956 | 342,329 | -0.06(-1.25%) |
May 26, 2004 | 4.989 | 5.048 | 4.981 | 5.019 | 441,802 | +0.01(+0.17%) |
May 25, 2004 | 4.927 | 5.010 | 4.923 | 5.010 | 389,112 | +0.08(+1.61%) |
May 24, 2004 | 4.756 | 4.939 | 4.756 | 4.931 | 1,024,593 | +0.18(+3.69%) |
May 21, 2004 | 4.760 | 4.772 | 4.635 | 4.756 | 775,989 | +0.02(+0.35%) |
May 20, 2004 | 4.760 | 4.814 | 4.739 | 4.739 | 358,775 | -0.02(-0.44%) |
May 19, 2004 | 4.760 | 4.781 | 4.714 | 4.760 | 397,734 | +0.04(+0.89%) |
May 18, 2004 | 4.718 | 4.743 | 4.676 | 4.718 | 488,745 | +0.04(+0.89%) |
May 17, 2004 | 4.685 | 4.743 | 4.651 | 4.676 | 302,891 | -0.05(-1.06%) |
May 14, 2004 | 4.639 | 4.814 | 4.639 | 4.726 | 664,700 | +0.09(+1.89%) |
May 13, 2004 | 4.764 | 4.785 | 4.593 | 4.639 | 425,197 | -0.15(-3.05%) |
May 12, 2004 | 4.635 | 4.789 | 4.505 | 4.785 | 623,346 | +0.03(+0.61%) |
May 11, 2004 | 4.639 | 4.785 | 4.618 | 4.756 | 555,167 | +0.13(+2.89%) |
May 10, 2004 | 4.969 | 4.969 | 4.551 | 4.622 | 697,272 | -0.39(-7.75%) |
May 07, 2004 | 5.136 | 5.157 | 4.973 | 5.010 | 450,744 | -0.16(-3.15%) |
May 06, 2004 | 5.073 | 5.211 | 4.952 | 5.173 | 674,919 | -0.02(-0.40%) |
May 05, 2004 | 5.407 | 5.407 | 5.115 | 5.194 | 613,766 | -0.25(-4.67%) |
May 04, 2004 | 5.470 | 5.516 | 5.395 | 5.449 | 385,120 | -0.00(-0.08%) |
May 03, 2004 | 5.223 | 5.478 | 5.223 | 5.453 | 453,139 | +0.23(+4.40%) |
Apr 30, 2004 | 5.240 | 5.324 | 5.136 | 5.223 | 414,339 | +0.01(+0.16%) |
Apr 29, 2004 | 5.378 | 5.428 | 5.144 | 5.215 | 487,627 | -0.17(-3.18%) |
Apr 28, 2004 | 5.495 | 5.495 | 5.365 | 5.386 | 334,984 | -0.10(-1.90%) |
Apr 27, 2004 | 5.457 | 5.503 | 5.420 | 5.491 | 648,893 | +0.08(+1.54%) |
Apr 26, 2004 | 5.365 | 5.449 | 5.357 | 5.407 | 271,436 | +0.04(+0.78%) |
Apr 23, 2004 | 5.382 | 5.432 | 5.324 | 5.365 | 501,359 | -0.02(-0.31%) |
Apr 22, 2004 | 5.303 | 5.411 | 5.298 | 5.382 | 876,420 | +0.06(+1.10%) |
Apr 21, 2004 | 5.303 | 5.361 | 5.219 | 5.324 | 713,239 | +0.00(+0.00%) |
Apr 20, 2004 | 5.382 | 5.478 | 5.261 | 5.324 | 859,655 | -0.05(-1.01%) |
Apr 19, 2004 | 5.303 | 5.403 | 5.282 | 5.378 | 580,075 | +0.07(+1.26%) |
Apr 16, 2004 | 5.286 | 5.336 | 5.236 | 5.311 | 918,094 | +0.03(+0.55%) |
Apr 15, 2004 | 5.157 | 5.382 | 5.157 | 5.282 | 1,199,270 | +0.13(+2.43%) |
Apr 14, 2004 | 5.177 | 5.240 | 5.086 | 5.157 | 489,543 | -0.06(-1.12%) |
Apr 13, 2004 | 5.278 | 5.298 | 5.211 | 5.215 | 1,060,359 | -0.05(-0.95%) |
Apr 12, 2004 | 5.127 | 5.265 | 5.127 | 5.265 | 903,724 | +0.12(+2.27%) |
Apr 08, 2004 | 5.215 | 5.223 | 5.123 | 5.148 | 356,380 | -0.07(-1.28%) |
Apr 07, 2004 | 5.094 | 5.215 | 5.094 | 5.215 | 699,188 | +0.09(+1.71%) |
Apr 06, 2004 | 5.073 | 5.157 | 5.073 | 5.127 | 454,736 | +0.03(+0.49%) |
Apr 05, 2004 | 5.173 | 5.173 | 5.069 | 5.102 | 391,986 | -0.07(-1.37%) |
Apr 02, 2004 | 5.052 | 5.177 | 5.044 | 5.173 | 597,958 | +0.14(+2.82%) |