Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.127 | 6.287 | 6.057 | 6.284 | 432,473 | +0.18(+3.02%) |
Jan 28, 2005 | 6.042 | 6.100 | 6.025 | 6.100 | 79,627 | +0.05(+0.80%) |
Jan 27, 2005 | 6.042 | 6.111 | 6.008 | 6.052 | 49,553 | +0.03(+0.53%) |
Jan 26, 2005 | 5.962 | 6.098 | 5.722 | 6.020 | 140,585 | +0.19(+3.20%) |
Jan 25, 2005 | 5.812 | 5.834 | 5.696 | 5.834 | 46,524 | +0.02(+0.38%) |
Jan 24, 2005 | 5.974 | 5.974 | 5.759 | 5.812 | 32,025 | -0.06(-0.99%) |
Jan 21, 2005 | 5.911 | 6.173 | 5.759 | 5.870 | 53,147 | +0.05(+0.79%) |
Jan 20, 2005 | 5.877 | 6.100 | 5.824 | 5.824 | 52,217 | -0.18(-2.95%) |
Jan 19, 2005 | 6.001 | 6.166 | 5.948 | 6.001 | 59,369 | +0.07(+1.14%) |
Jan 18, 2005 | 5.814 | 5.933 | 5.662 | 5.933 | 38,323 | +0.08(+1.32%) |
Jan 14, 2005 | 5.662 | 5.868 | 5.647 | 5.856 | 71,347 | +0.09(+1.64%) |
Jan 13, 2005 | 5.812 | 5.829 | 5.679 | 5.761 | 76,072 | -0.06(-1.04%) |
Jan 12, 2005 | 5.819 | 5.933 | 5.633 | 5.822 | 56,218 | -0.08(-1.35%) |
Jan 11, 2005 | 5.906 | 6.008 | 5.766 | 5.902 | 84,630 | -0.09(-1.58%) |
Jan 10, 2005 | 6.057 | 6.151 | 5.996 | 5.996 | 25,971 | -0.07(-1.16%) |
Jan 07, 2005 | 6.238 | 6.238 | 5.984 | 6.066 | 75,238 | -0.07(-1.11%) |
Jan 06, 2005 | 6.057 | 6.221 | 6.011 | 6.134 | 52,693 | +0.08(+1.24%) |
Jan 05, 2005 | 6.001 | 6.178 | 5.962 | 6.059 | 63,967 | -0.10(-1.69%) |
Jan 04, 2005 | 6.081 | 6.163 | 6.020 | 6.163 | 40,899 | +0.11(+1.80%) |
Jan 03, 2005 | 6.129 | 6.163 | 6.013 | 6.054 | 33,081 | -0.08(-1.23%) |
Dec 31, 2004 | 6.130 | 6.226 | 6.120 | 6.129 | 38,524 | -0.05(-0.86%) |
Dec 30, 2004 | 6.141 | 6.275 | 6.125 | 6.183 | 22,289 | +0.12(+1.92%) |
Dec 29, 2004 | 6.166 | 6.166 | 6.062 | 6.066 | 49,807 | -0.05(-0.87%) |
Dec 28, 2004 | 5.759 | 6.120 | 5.730 | 6.120 | 130,433 | +0.34(+5.91%) |
Dec 27, 2004 | 5.841 | 5.856 | 5.778 | 5.778 | 19,537 | -0.05(-0.79%) |
Dec 23, 2004 | 5.790 | 5.853 | 5.761 | 5.824 | 36,323 | -0.03(-0.50%) |
Dec 22, 2004 | 5.846 | 5.892 | 5.814 | 5.853 | 11,832 | +0.06(+0.96%) |
Dec 21, 2004 | 5.776 | 5.865 | 5.764 | 5.797 | 48,706 | +0.08(+1.48%) |
Dec 20, 2004 | 5.715 | 5.824 | 5.710 | 5.713 | 6,604 | -0.10(-1.75%) |
Dec 17, 2004 | 5.856 | 5.875 | 5.756 | 5.814 | 62,465 | +0.01(+0.17%) |
Dec 16, 2004 | 5.897 | 5.897 | 5.805 | 5.805 | 16,785 | -0.13(-2.20%) |
Dec 15, 2004 | 5.875 | 5.953 | 5.873 | 5.936 | 33,021 | +0.02(+0.33%) |
Dec 14, 2004 | 5.814 | 5.921 | 5.778 | 5.916 | 7,980 | +0.13(+2.22%) |
Dec 13, 2004 | 5.841 | 5.841 | 5.788 | 5.788 | 35,222 | +0.02(+0.34%) |
Dec 10, 2004 | 5.744 | 5.814 | 5.667 | 5.768 | 26,416 | +0.08(+1.32%) |
Dec 09, 2004 | 5.642 | 5.713 | 5.613 | 5.693 | 7,704 | -0.15(-2.53%) |
Dec 08, 2004 | 5.822 | 5.860 | 5.739 | 5.841 | 39,625 | +0.13(+2.25%) |
Dec 07, 2004 | 5.640 | 5.909 | 5.640 | 5.713 | 86,680 | -0.07(-1.13%) |
Dec 06, 2004 | 5.873 | 5.892 | 5.768 | 5.778 | 25,316 | -0.16(-2.65%) |
Dec 03, 2004 | 6.175 | 6.251 | 5.936 | 5.936 | 33,846 | -0.24(-3.88%) |
Dec 02, 2004 | 6.057 | 6.192 | 6.008 | 6.175 | 45,129 | +0.05(+0.79%) |
Dec 01, 2004 | 5.875 | 6.173 | 5.875 | 6.127 | 48,431 | +0.18(+3.01%) |
Nov 30, 2004 | 5.999 | 6.057 | 5.897 | 5.948 | 21,738 | -0.11(-1.80%) |
Nov 29, 2004 | 5.948 | 6.057 | 5.885 | 6.057 | 45,954 | +0.13(+2.17%) |
Nov 26, 2004 | 5.749 | 5.933 | 5.749 | 5.928 | 7,704 | +0.05(+0.78%) |
Nov 24, 2004 | 5.875 | 5.919 | 5.781 | 5.882 | 27,517 | +0.14(+2.40%) |
Nov 23, 2004 | 5.558 | 5.785 | 5.553 | 5.744 | 31,920 | +0.10(+1.76%) |
Nov 22, 2004 | 5.715 | 5.773 | 5.575 | 5.645 | 35,497 | -0.05(-0.81%) |
Nov 19, 2004 | 5.541 | 5.766 | 5.512 | 5.691 | 141,991 | +0.09(+1.56%) |
Nov 18, 2004 | 5.674 | 5.674 | 5.550 | 5.604 | 54,209 | -0.05(-0.94%) |
Nov 17, 2004 | 5.868 | 5.933 | 5.621 | 5.657 | 53,384 | -0.16(-2.79%) |
Nov 16, 2004 | 5.817 | 5.875 | 5.817 | 5.819 | 14,309 | -0.07(-1.15%) |
Nov 15, 2004 | 5.776 | 6.541 | 5.766 | 5.887 | 354,703 | +0.11(+1.93%) |
Nov 12, 2004 | 5.725 | 5.776 | 5.676 | 5.776 | 20,087 | +0.06(+1.06%) |
Nov 11, 2004 | 5.715 | 5.720 | 5.664 | 5.715 | 72,921 | -0.12(-1.99%) |
Nov 10, 2004 | 5.817 | 5.885 | 5.817 | 5.831 | 34,947 | -0.03(-0.50%) |
Nov 09, 2004 | 5.727 | 5.933 | 5.727 | 5.860 | 69,344 | +0.09(+1.51%) |
Nov 08, 2004 | 5.936 | 5.936 | 5.705 | 5.773 | 48,981 | -0.21(-3.44%) |
Nov 05, 2004 | 6.020 | 6.052 | 5.919 | 5.979 | 45,679 | -0.08(-1.28%) |
Nov 04, 2004 | 6.025 | 6.057 | 5.962 | 6.057 | 14,309 | +0.01(+0.24%) |
Nov 03, 2004 | 5.909 | 6.088 | 5.909 | 6.042 | 72,921 | +0.10(+1.71%) |
Nov 02, 2004 | 5.853 | 6.001 | 5.853 | 5.940 | 72,371 | +0.11(+1.83%) |
Nov 01, 2004 | 5.965 | 5.965 | 5.817 | 5.834 | 12,382 | -0.06(-1.05%) |
Oct 29, 2004 | 5.962 | 5.994 | 5.870 | 5.896 | 39,625 | -0.09(-1.48%) |
Oct 28, 2004 | 5.778 | 6.057 | 5.744 | 5.984 | 117,775 | +0.17(+2.96%) |
Oct 27, 2004 | 5.698 | 5.822 | 5.686 | 5.812 | 25,866 | +0.04(+0.63%) |
Oct 26, 2004 | 5.686 | 5.783 | 5.616 | 5.776 | 82,002 | +0.08(+1.36%) |
Oct 25, 2004 | 5.667 | 5.785 | 5.659 | 5.698 | 32,195 | +0.03(+0.56%) |
Oct 22, 2004 | 5.882 | 5.887 | 5.606 | 5.667 | 34,947 | -0.21(-3.63%) |
Oct 21, 2004 | 5.686 | 5.885 | 5.635 | 5.880 | 69,344 | +0.17(+2.93%) |
Oct 20, 2004 | 5.599 | 5.747 | 5.599 | 5.713 | 22,289 | +0.18(+3.24%) |
Oct 19, 2004 | 5.742 | 5.928 | 5.533 | 5.533 | 197,026 | -0.27(-4.71%) |
Oct 18, 2004 | 5.841 | 5.926 | 5.749 | 5.807 | 41,826 | -0.03(-0.54%) |
Oct 15, 2004 | 5.807 | 5.839 | 5.669 | 5.839 | 24,765 | +0.03(+0.46%) |
Oct 14, 2004 | 5.572 | 5.815 | 5.572 | 5.812 | 129,333 | +0.18(+3.23%) |
Oct 13, 2004 | 5.256 | 5.664 | 5.256 | 5.630 | 57,787 | +0.29(+5.44%) |
Oct 12, 2004 | 5.359 | 5.386 | 5.112 | 5.340 | 44,853 | -0.05(-0.90%) |
Oct 11, 2004 | 5.468 | 5.509 | 5.262 | 5.388 | 37,699 | -0.03(-0.49%) |
Oct 08, 2004 | 5.543 | 5.570 | 5.344 | 5.415 | 62,465 | -0.11(-1.93%) |
Oct 07, 2004 | 5.539 | 5.625 | 5.388 | 5.521 | 86,405 | -0.06(-1.04%) |
Oct 06, 2004 | 5.512 | 5.686 | 5.386 | 5.579 | 120,527 | +0.17(+3.09%) |
Oct 05, 2004 | 5.245 | 5.536 | 5.218 | 5.412 | 97,137 | +0.12(+2.20%) |
Oct 04, 2004 | 5.255 | 5.403 | 5.223 | 5.296 | 70,445 | -0.03(-0.59%) |
Oct 01, 2004 | 5.252 | 5.330 | 5.209 | 5.327 | 51,182 | +0.03(+0.64%) |
Sep 30, 2004 | 5.122 | 5.294 | 5.122 | 5.294 | 31,920 | +0.09(+1.68%) |
Sep 29, 2004 | 5.153 | 5.279 | 5.131 | 5.206 | 53,384 | +0.09(+1.80%) |
Sep 28, 2004 | 5.159 | 5.192 | 5.063 | 5.114 | 18,987 | -0.03(-0.66%) |
Sep 27, 2004 | 4.991 | 5.192 | 4.974 | 5.148 | 62,190 | +0.15(+2.91%) |
Sep 24, 2004 | 4.785 | 5.056 | 4.780 | 5.003 | 94,110 | +0.08(+1.67%) |
Sep 23, 2004 | 4.952 | 5.124 | 4.906 | 4.920 | 38,799 | -0.09(-1.88%) |
Sep 22, 2004 | 5.027 | 5.139 | 4.954 | 5.015 | 75,398 | -0.06(-1.24%) |
Sep 21, 2004 | 5.109 | 5.204 | 5.063 | 5.078 | 96,036 | -0.09(-1.69%) |
Sep 20, 2004 | 5.117 | 5.201 | 5.090 | 5.165 | 36,598 | +0.02(+0.47%) |
Sep 17, 2004 | 5.390 | 5.453 | 5.107 | 5.141 | 97,963 | -0.06(-1.16%) |
Sep 16, 2004 | 5.102 | 5.245 | 5.102 | 5.201 | 76,499 | +0.02(+0.33%) |
Sep 15, 2004 | 5.129 | 5.330 | 5.129 | 5.185 | 95,761 | -0.01(-0.14%) |
Sep 14, 2004 | 5.311 | 5.330 | 5.100 | 5.192 | 44,853 | -0.04(-0.70%) |
Sep 13, 2004 | 5.281 | 5.475 | 5.063 | 5.228 | 135,662 | -0.03(-0.64%) |
Sep 10, 2004 | 5.071 | 5.264 | 5.049 | 5.262 | 55,585 | +0.20(+3.92%) |
Sep 09, 2004 | 5.061 | 5.170 | 4.983 | 5.063 | 109,245 | +0.08(+1.65%) |
Sep 08, 2004 | 5.076 | 5.122 | 4.979 | 4.981 | 100,439 | -0.11(-2.19%) |
Sep 07, 2004 | 5.272 | 5.272 | 4.916 | 5.092 | 67,143 | -0.01(-0.28%) |
Sep 03, 2004 | 5.294 | 5.294 | 5.054 | 5.107 | 49,807 | -0.06(-1.08%) |
Sep 02, 2004 | 4.993 | 5.277 | 4.879 | 5.163 | 66,868 | +0.19(+3.90%) |
Sep 01, 2004 | 4.991 | 5.194 | 4.867 | 4.969 | 144,467 | -0.01(-0.15%) |
Aug 31, 2004 | 5.061 | 5.076 | 4.928 | 4.976 | 62,465 | -0.09(-1.72%) |
Aug 30, 2004 | 5.330 | 5.330 | 5.046 | 5.063 | 85,580 | -0.21(-4.04%) |
Aug 27, 2004 | 5.376 | 5.376 | 5.243 | 5.277 | 141,165 | -0.20(-3.59%) |
Aug 26, 2004 | 5.587 | 5.650 | 5.427 | 5.473 | 117,225 | -0.12(-2.21%) |
Aug 25, 2004 | 5.502 | 5.647 | 5.499 | 5.596 | 34,947 | -0.02(-0.30%) |
Aug 24, 2004 | 5.667 | 5.667 | 5.502 | 5.613 | 51,182 | -0.00(-0.04%) |
Aug 23, 2004 | 5.240 | 5.754 | 5.240 | 5.616 | 132,360 | +0.29(+5.36%) |
Aug 20, 2004 | 5.294 | 5.398 | 5.250 | 5.330 | 125,508 | +0.04(+0.69%) |
Aug 19, 2004 | 5.296 | 5.332 | 5.267 | 5.294 | 45,954 | -0.04(-0.68%) |
Aug 18, 2004 | 5.083 | 5.417 | 5.056 | 5.330 | 112,858 | +0.24(+4.81%) |
Aug 17, 2004 | 5.444 | 5.444 | 4.964 | 5.085 | 83,653 | -0.30(-5.62%) |
Aug 16, 2004 | 5.088 | 5.524 | 5.025 | 5.388 | 57,236 | +0.31(+6.01%) |
Aug 13, 2004 | 4.981 | 5.105 | 4.925 | 5.083 | 322,507 | +0.03(+0.62%) |
Aug 12, 2004 | 5.117 | 5.211 | 4.991 | 5.051 | 126,306 | -0.34(-6.29%) |
Aug 11, 2004 | 5.550 | 5.560 | 5.308 | 5.390 | 43,202 | -0.18(-3.26%) |
Aug 10, 2004 | 5.371 | 5.773 | 5.301 | 5.572 | 136,212 | +0.20(+3.74%) |
Aug 09, 2004 | 5.335 | 5.415 | 5.240 | 5.371 | 62,740 | +0.04(+0.77%) |
Aug 06, 2004 | 5.289 | 5.456 | 5.267 | 5.330 | 91,909 | -0.03(-0.59%) |
Aug 05, 2004 | 5.340 | 5.531 | 5.337 | 5.361 | 56,686 | -0.08(-1.47%) |
Aug 04, 2004 | 5.463 | 5.584 | 5.262 | 5.441 | 41,826 | +0.08(+1.45%) |
Aug 03, 2004 | 5.424 | 5.432 | 5.262 | 5.364 | 157,731 | -0.15(-2.68%) |
Aug 02, 2004 | 5.308 | 5.664 | 5.308 | 5.512 | 329,386 | +0.16(+2.89%) |
Jul 30, 2004 | 5.395 | 5.453 | 5.332 | 5.357 | 45,679 | -0.06(-1.07%) |
Jul 29, 2004 | 5.489 | 5.538 | 5.342 | 5.415 | 79,801 | -0.05(-0.93%) |
Jul 28, 2004 | 5.473 | 5.499 | 5.405 | 5.466 | 135,662 | -0.07(-1.18%) |
Jul 27, 2004 | 5.548 | 5.601 | 5.487 | 5.531 | 174,187 | -0.02(-0.31%) |
Jul 26, 2004 | 5.691 | 5.691 | 5.548 | 5.548 | 168,958 | -0.16(-2.84%) |
Jul 23, 2004 | 5.446 | 5.754 | 5.366 | 5.710 | 119,701 | +0.11(+1.99%) |
Jul 22, 2004 | 5.320 | 5.625 | 5.255 | 5.599 | 168,683 | +0.37(+6.99%) |
Jul 21, 2004 | 5.475 | 5.475 | 5.228 | 5.233 | 43,477 | -0.20(-3.61%) |
Jul 20, 2004 | 5.185 | 5.429 | 5.151 | 5.429 | 166,206 | +0.24(+4.67%) |
Jul 19, 2004 | 5.165 | 5.223 | 5.136 | 5.187 | 90,533 | -0.01(-0.28%) |
Jul 16, 2004 | 5.061 | 5.250 | 5.061 | 5.201 | 355,528 | +0.08(+1.66%) |
Jul 15, 2004 | 5.233 | 5.233 | 4.550 | 5.117 | 1,654,639 | -0.15(-2.90%) |
Jul 14, 2004 | 5.277 | 5.361 | 5.262 | 5.269 | 118,601 | -0.06(-1.14%) |
Jul 13, 2004 | 5.548 | 5.570 | 5.233 | 5.330 | 222,893 | -0.23(-4.14%) |
Jul 12, 2004 | 5.664 | 5.669 | 5.550 | 5.560 | 88,331 | -0.08(-1.33%) |
Jul 09, 2004 | 5.645 | 5.652 | 5.587 | 5.635 | 85,580 | +0.08(+1.35%) |
Jul 08, 2004 | 5.596 | 5.659 | 5.546 | 5.560 | 231,974 | -0.13(-2.22%) |
Jul 07, 2004 | 5.672 | 5.737 | 5.589 | 5.686 | 118,601 | +0.01(+0.26%) |
Jul 06, 2004 | 5.693 | 5.701 | 5.587 | 5.672 | 59,988 | -0.02(-0.38%) |
Jul 02, 2004 | 5.575 | 5.693 | 5.550 | 5.693 | 150,796 | +0.12(+2.17%) |
Jul 01, 2004 | 6.020 | 6.020 | 5.521 | 5.572 | 78,700 | -0.31(-5.19%) |
Jun 30, 2004 | 5.827 | 6.018 | 5.827 | 5.877 | 69,344 | -0.18(-2.92%) |
Jun 29, 2004 | 5.764 | 6.057 | 5.754 | 6.054 | 157,401 | +0.17(+2.97%) |
Jun 28, 2004 | 5.819 | 6.028 | 5.768 | 5.880 | 111,997 | +0.07(+1.12%) |
Jun 25, 2004 | 5.870 | 5.933 | 5.814 | 5.814 | 336,541 | -0.04(-0.66%) |
Jun 24, 2004 | 5.848 | 6.030 | 5.756 | 5.853 | 58,337 | +0.07(+1.17%) |
Jun 23, 2004 | 5.814 | 5.822 | 5.713 | 5.785 | 57,236 | -0.05(-0.91%) |
Jun 22, 2004 | 5.725 | 5.906 | 5.611 | 5.839 | 57,236 | +0.01(+0.25%) |
Jun 21, 2004 | 5.768 | 5.848 | 5.768 | 5.824 | 44,303 | -0.02(-0.37%) |
Jun 18, 2004 | 5.781 | 5.846 | 5.766 | 5.846 | 197,026 | +0.01(+0.25%) |
Jun 17, 2004 | 5.873 | 5.890 | 5.771 | 5.831 | 50,632 | -0.03(-0.50%) |
Jun 16, 2004 | 5.897 | 5.897 | 5.751 | 5.860 | 82,553 | -0.02(-0.33%) |
Jun 15, 2004 | 5.708 | 6.091 | 5.705 | 5.880 | 108,419 | +0.15(+2.62%) |
Jun 14, 2004 | 6.069 | 6.122 | 5.703 | 5.730 | 310,399 | -0.35(-5.81%) |
Jun 10, 2004 | 6.226 | 6.226 | 6.001 | 6.083 | 66,042 | -0.05(-0.75%) |
Jun 09, 2004 | 6.275 | 6.299 | 6.129 | 6.129 | 41,551 | -0.12(-1.86%) |
Jun 08, 2004 | 6.057 | 6.316 | 6.057 | 6.246 | 35,773 | +0.19(+3.12%) |
Jun 07, 2004 | 5.988 | 6.081 | 5.988 | 6.057 | 135,662 | +0.08(+1.42%) |
Jun 04, 2004 | 5.994 | 6.032 | 5.943 | 5.972 | 108,144 | +0.02(+0.33%) |
Jun 03, 2004 | 5.868 | 5.960 | 5.863 | 5.953 | 93,560 | -0.02(-0.30%) |
Jun 02, 2004 | 5.839 | 6.054 | 5.839 | 5.971 | 36,048 | -0.02(-0.34%) |
Jun 01, 2004 | 5.904 | 6.057 | 5.904 | 5.991 | 47,605 | -0.00(-0.08%) |
May 28, 2004 | 6.023 | 6.064 | 5.996 | 5.996 | 63,015 | +0.01(+0.20%) |
May 27, 2004 | 5.982 | 6.057 | 5.839 | 5.984 | 88,056 | -0.07(-1.20%) |
May 26, 2004 | 5.841 | 6.057 | 5.841 | 6.057 | 48,155 | +0.19(+3.26%) |
May 25, 2004 | 5.814 | 5.904 | 5.739 | 5.865 | 98,788 | +0.05(+0.88%) |
May 24, 2004 | 5.819 | 5.899 | 5.659 | 5.814 | 75,673 | -0.04(-0.62%) |
May 21, 2004 | 5.851 | 5.851 | 5.793 | 5.851 | 93,009 | +0.00(+0.00%) |
May 20, 2004 | 5.483 | 5.851 | 5.483 | 5.851 | 88,056 | +0.34(+6.15%) |
May 19, 2004 | 5.529 | 5.761 | 5.483 | 5.512 | 85,580 | -0.18(-3.15%) |
May 18, 2004 | 5.524 | 5.705 | 5.480 | 5.691 | 121,077 | +0.16(+2.94%) |
May 17, 2004 | 5.575 | 5.589 | 5.497 | 5.529 | 83,653 | -0.07(-1.30%) |
May 14, 2004 | 5.531 | 5.764 | 5.531 | 5.601 | 352,226 | +0.07(+1.27%) |
May 13, 2004 | 5.785 | 5.802 | 5.509 | 5.531 | 151,347 | -0.24(-4.08%) |
May 12, 2004 | 5.611 | 5.812 | 5.548 | 5.766 | 179,140 | +0.15(+2.59%) |
May 11, 2004 | 5.526 | 5.781 | 5.526 | 5.621 | 130,709 | -0.15(-2.52%) |
May 10, 2004 | 5.703 | 5.778 | 5.521 | 5.766 | 190,422 | +0.05(+0.89%) |
May 07, 2004 | 5.778 | 5.814 | 5.705 | 5.715 | 51,733 | -0.07(-1.26%) |
May 06, 2004 | 5.778 | 5.797 | 5.768 | 5.788 | 56,411 | +0.01(+0.13%) |
May 05, 2004 | 5.848 | 5.848 | 5.778 | 5.781 | 26,692 | -0.01(-0.17%) |
May 04, 2004 | 5.851 | 5.853 | 5.778 | 5.790 | 78,425 | -0.05(-0.79%) |
May 03, 2004 | 5.783 | 5.848 | 5.759 | 5.836 | 74,297 | +0.08(+1.43%) |
Apr 30, 2004 | 5.760 | 5.812 | 5.730 | 5.754 | 79,801 | +0.02(+0.42%) |
Apr 29, 2004 | 5.810 | 5.860 | 5.730 | 5.730 | 36,048 | -0.06(-1.09%) |
Apr 28, 2004 | 5.728 | 5.802 | 5.693 | 5.793 | 282,331 | +0.08(+1.49%) |
Apr 27, 2004 | 5.848 | 5.851 | 5.693 | 5.708 | 157,676 | -0.09(-1.63%) |
Apr 26, 2004 | 5.688 | 5.899 | 5.679 | 5.802 | 60,263 | -0.01(-0.21%) |
Apr 23, 2004 | 6.020 | 6.032 | 5.720 | 5.814 | 58,612 | -0.16(-2.76%) |
Apr 22, 2004 | 5.921 | 6.057 | 5.887 | 5.979 | 42,102 | +0.08(+1.36%) |
Apr 21, 2004 | 5.841 | 5.960 | 5.715 | 5.899 | 70,995 | +0.10(+1.76%) |
Apr 20, 2004 | 5.642 | 5.814 | 5.565 | 5.797 | 111,721 | +0.10(+1.70%) |
Apr 19, 2004 | 5.797 | 5.839 | 5.669 | 5.701 | 27,792 | -0.10(-1.67%) |
Apr 16, 2004 | 5.814 | 5.822 | 5.759 | 5.797 | 33,021 | -0.02(-0.29%) |
Apr 15, 2004 | 5.812 | 5.911 | 5.744 | 5.814 | 45,954 | -0.09(-1.52%) |
Apr 14, 2004 | 5.817 | 5.955 | 5.764 | 5.904 | 30,819 | +0.08(+1.33%) |
Apr 13, 2004 | 6.173 | 6.188 | 5.633 | 5.827 | 82,828 | -0.35(-5.61%) |
Apr 12, 2004 | 6.093 | 6.238 | 5.984 | 6.173 | 36,323 | +0.04(+0.67%) |
Apr 08, 2004 | 6.265 | 6.299 | 6.105 | 6.132 | 54,485 | -0.11(-1.75%) |
Apr 07, 2004 | 6.370 | 6.398 | 6.238 | 6.241 | 29,168 | -0.13(-2.09%) |
Apr 06, 2004 | 6.393 | 6.408 | 6.265 | 6.374 | 41,826 | -0.01(-0.11%) |
Apr 05, 2004 | 6.294 | 6.389 | 6.212 | 6.381 | 60,538 | +0.08(+1.35%) |
Apr 02, 2004 | 6.117 | 6.299 | 6.083 | 6.297 | 123,554 | +0.18(+2.93%) |
Apr 01, 2004 | 6.042 | 6.117 | 6.040 | 6.117 | 52,008 | +0.06(+1.04%) |
Mar 31, 2004 | 6.202 | 6.202 | 6.054 | 6.054 | 39,625 | -0.12(-2.00%) |
Mar 30, 2004 | 6.098 | 6.178 | 6.074 | 6.178 | 43,202 | +0.08(+1.27%) |
Mar 29, 2004 | 6.045 | 6.100 | 6.045 | 6.100 | 56,961 | +0.05(+0.76%) |
Mar 26, 2004 | 6.081 | 6.122 | 6.042 | 6.054 | 31,370 | -0.02(-0.40%) |
Mar 25, 2004 | 6.059 | 6.200 | 6.035 | 6.079 | 102,090 | +0.02(+0.32%) |
Mar 24, 2004 | 5.892 | 6.117 | 5.863 | 6.059 | 109,245 | +0.07(+1.17%) |
Mar 23, 2004 | 5.892 | 6.074 | 5.885 | 5.989 | 80,902 | +0.06(+0.98%) |
Mar 22, 2004 | 5.984 | 5.984 | 5.839 | 5.931 | 63,565 | -0.02(-0.33%) |
Mar 19, 2004 | 5.984 | 6.079 | 5.863 | 5.950 | 61,364 | +0.07(+1.15%) |
Mar 18, 2004 | 5.845 | 5.972 | 5.817 | 5.882 | 44,853 | +0.02(+0.29%) |
Mar 17, 2004 | 5.520 | 5.865 | 5.520 | 5.865 | 90,808 | +0.35(+6.28%) |
Mar 16, 2004 | 5.451 | 5.756 | 5.390 | 5.519 | 119,701 | +0.15(+2.71%) |
Mar 15, 2004 | 5.911 | 5.911 | 5.361 | 5.374 | 29,994 | -0.47(-7.97%) |
Mar 12, 2004 | 5.766 | 5.977 | 5.766 | 5.839 | 28,343 | +0.07(+1.26%) |
Mar 11, 2004 | 5.984 | 5.984 | 5.766 | 5.766 | 50,357 | -0.22(-3.64%) |
Mar 10, 2004 | 6.025 | 6.076 | 5.923 | 5.984 | 35,222 | -0.05(-0.84%) |
Mar 09, 2004 | 5.960 | 6.079 | 5.945 | 6.035 | 46,229 | +0.03(+0.52%) |
Mar 08, 2004 | 5.899 | 6.079 | 5.897 | 6.003 | 76,774 | +0.13(+2.19%) |
Mar 05, 2004 | 6.079 | 6.079 | 5.873 | 5.875 | 55,585 | -0.10(-1.66%) |
Mar 04, 2004 | 6.037 | 6.103 | 5.863 | 5.974 | 144,192 | +0.16(+2.75%) |
Mar 03, 2004 | 5.778 | 6.030 | 5.688 | 5.814 | 62,465 | -0.04(-0.66%) |
Mar 02, 2004 | 5.957 | 5.957 | 5.853 | 5.853 | 31,645 | -0.03(-0.58%) |
Mar 01, 2004 | 5.926 | 5.938 | 5.863 | 5.887 | 102,916 | +0.04(+0.70%) |
Feb 27, 2004 | 5.737 | 5.936 | 5.737 | 5.846 | 38,249 | -0.07(-1.11%) |
Feb 26, 2004 | 5.773 | 5.921 | 5.757 | 5.911 | 74,572 | +0.08(+1.29%) |
Feb 25, 2004 | 5.839 | 5.839 | 5.776 | 5.836 | 102,641 | +0.00(+0.00%) |
Feb 24, 2004 | 5.936 | 5.936 | 5.781 | 5.836 | 110,345 | -0.10(-1.75%) |
Feb 23, 2004 | 5.785 | 5.940 | 5.776 | 5.940 | 312,876 | +0.15(+2.64%) |
Feb 20, 2004 | 5.863 | 5.887 | 5.737 | 5.788 | 124,655 | -0.07(-1.24%) |
Feb 19, 2004 | 5.933 | 5.933 | 5.841 | 5.860 | 102,916 | -0.05(-0.86%) |
Feb 18, 2004 | 5.810 | 5.936 | 5.810 | 5.911 | 9,356 | +0.05(+0.83%) |
Feb 17, 2004 | 5.814 | 5.863 | 5.754 | 5.863 | 44,578 | +0.12(+2.11%) |
Feb 13, 2004 | 5.841 | 5.960 | 5.623 | 5.742 | 67,968 | +0.06(+1.07%) |
Feb 12, 2004 | 6.042 | 6.042 | 5.681 | 5.681 | 26,967 | -0.24(-3.97%) |
Feb 11, 2004 | 5.790 | 6.031 | 5.722 | 5.916 | 142,266 | +0.10(+1.75%) |
Feb 10, 2004 | 5.621 | 5.875 | 5.621 | 5.814 | 217,389 | +0.10(+1.70%) |
Feb 09, 2004 | 5.397 | 5.783 | 5.342 | 5.717 | 84,479 | +0.31(+5.68%) |
Feb 06, 2004 | 5.332 | 5.451 | 5.330 | 5.410 | 36,323 | +0.09(+1.74%) |
Feb 05, 2004 | 5.264 | 5.400 | 5.257 | 5.318 | 132,910 | -0.04(-0.68%) |
Feb 04, 2004 | 5.623 | 5.623 | 5.192 | 5.354 | 112,822 | -0.13(-2.43%) |
Feb 03, 2004 | 5.553 | 5.613 | 5.487 | 5.487 | 61,364 | -0.15(-2.58%) |