Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.472 | 8.557 | 8.392 | 8.516 | 1,431,599 | +0.04(+0.52%) |
Dec 30, 2004 | 8.526 | 8.526 | 8.443 | 8.472 | 1,771,620 | -0.05(-0.61%) |
Dec 29, 2004 | 8.530 | 8.572 | 8.501 | 8.525 | 1,996,385 | -0.06(-0.68%) |
Dec 28, 2004 | 8.352 | 8.694 | 8.333 | 8.583 | 3,710,218 | +0.23(+2.70%) |
Dec 27, 2004 | 8.352 | 8.386 | 8.317 | 8.358 | 1,853,672 | +0.01(+0.08%) |
Dec 23, 2004 | 8.346 | 8.375 | 8.302 | 8.351 | 2,212,849 | -0.01(-0.06%) |
Dec 22, 2004 | 8.420 | 8.426 | 8.345 | 8.357 | 3,295,489 | -0.07(-0.81%) |
Dec 21, 2004 | 8.326 | 8.444 | 8.290 | 8.424 | 3,761,940 | +0.07(+0.86%) |
Dec 20, 2004 | 8.300 | 8.394 | 8.300 | 8.352 | 3,773,434 | +0.09(+1.14%) |
Dec 17, 2004 | 8.274 | 8.331 | 8.232 | 8.258 | 4,228,072 | -0.08(-1.00%) |
Dec 16, 2004 | 8.467 | 8.484 | 8.246 | 8.342 | 5,899,442 | -0.15(-1.73%) |
Dec 15, 2004 | 8.457 | 8.540 | 8.420 | 8.489 | 3,634,552 | +0.06(+0.76%) |
Dec 14, 2004 | 8.426 | 8.472 | 8.386 | 8.426 | 3,172,570 | +0.00(+0.00%) |
Dec 13, 2004 | 8.457 | 8.525 | 8.405 | 8.426 | 4,736,667 | -0.03(-0.37%) |
Dec 10, 2004 | 8.505 | 8.505 | 8.305 | 8.457 | 5,922,110 | +0.10(+1.22%) |
Dec 09, 2004 | 8.052 | 8.363 | 7.997 | 8.355 | 6,530,317 | +0.30(+3.72%) |
Dec 08, 2004 | 7.872 | 8.060 | 7.867 | 8.055 | 4,453,795 | +0.20(+2.53%) |
Dec 07, 2004 | 7.878 | 7.935 | 7.834 | 7.856 | 4,022,782 | -0.02(-0.28%) |
Dec 06, 2004 | 7.768 | 7.887 | 7.716 | 7.878 | 3,335,397 | +0.06(+0.81%) |
Dec 03, 2004 | 7.818 | 7.842 | 7.772 | 7.815 | 2,536,907 | -0.00(-0.03%) |
Dec 02, 2004 | 7.924 | 7.956 | 7.753 | 7.817 | 5,612,420 | -0.10(-1.23%) |
Dec 01, 2004 | 7.580 | 8.087 | 7.580 | 7.914 | 15,903,401 | +0.60(+8.26%) |
Nov 30, 2004 | 7.282 | 7.338 | 7.220 | 7.310 | 3,576,764 | -0.01(-0.07%) |
Nov 29, 2004 | 7.323 | 7.379 | 7.132 | 7.316 | 3,789,078 | -0.02(-0.33%) |
Nov 26, 2004 | 7.293 | 7.377 | 7.293 | 7.340 | 490,715 | +0.03(+0.41%) |
Nov 24, 2004 | 7.340 | 7.341 | 7.256 | 7.309 | 1,985,211 | -0.02(-0.30%) |
Nov 23, 2004 | 7.216 | 7.346 | 7.216 | 7.331 | 4,058,221 | +0.11(+1.59%) |
Nov 22, 2004 | 7.087 | 7.246 | 6.986 | 7.216 | 4,354,502 | +0.10(+1.47%) |
Nov 19, 2004 | 7.149 | 7.215 | 7.100 | 7.112 | 3,526,320 | -0.04(-0.51%) |
Nov 18, 2004 | 7.267 | 7.306 | 7.128 | 7.149 | 3,836,968 | -0.07(-1.03%) |
Nov 17, 2004 | 7.257 | 7.331 | 7.184 | 7.223 | 3,713,730 | -0.03(-0.47%) |
Nov 16, 2004 | 7.337 | 7.392 | 7.232 | 7.257 | 2,924,499 | -0.12(-1.68%) |
Nov 15, 2004 | 7.287 | 7.506 | 7.282 | 7.381 | 5,054,658 | +0.08(+1.10%) |
Nov 12, 2004 | 7.299 | 7.311 | 7.100 | 7.301 | 4,963,667 | -0.01(-0.19%) |
Nov 11, 2004 | 7.289 | 7.329 | 7.219 | 7.315 | 2,272,553 | +0.05(+0.72%) |
Nov 10, 2004 | 7.219 | 7.307 | 7.172 | 7.262 | 3,319,115 | +0.04(+0.59%) |
Nov 09, 2004 | 7.231 | 7.381 | 7.183 | 7.220 | 10,304,070 | +0.26(+3.75%) |
Nov 08, 2004 | 6.865 | 6.971 | 6.862 | 6.959 | 2,600,122 | +0.09(+1.37%) |
Nov 05, 2004 | 6.937 | 6.962 | 6.773 | 6.865 | 4,307,570 | -0.07(-0.96%) |
Nov 04, 2004 | 6.786 | 6.942 | 6.786 | 6.931 | 4,857,031 | +0.11(+1.69%) |
Nov 03, 2004 | 6.734 | 7.042 | 6.692 | 6.817 | 9,428,955 | +0.19(+2.90%) |
Nov 02, 2004 | 6.583 | 6.691 | 6.557 | 6.625 | 3,155,011 | +0.03(+0.48%) |
Nov 01, 2004 | 6.630 | 6.644 | 6.561 | 6.593 | 3,052,845 | -0.03(-0.49%) |
Oct 29, 2004 | 6.571 | 6.659 | 6.558 | 6.626 | 3,249,833 | +0.04(+0.59%) |
Oct 28, 2004 | 6.688 | 6.689 | 6.499 | 6.587 | 5,308,796 | -0.11(-1.67%) |
Oct 27, 2004 | 6.588 | 6.727 | 6.511 | 6.699 | 3,858,040 | +0.07(+1.04%) |
Oct 26, 2004 | 6.473 | 6.656 | 6.442 | 6.630 | 6,307,148 | +0.39(+6.17%) |
Oct 25, 2004 | 6.134 | 6.323 | 6.121 | 6.244 | 3,760,982 | +0.10(+1.63%) |
Oct 22, 2004 | 6.116 | 6.296 | 6.077 | 6.144 | 3,543,241 | +0.03(+0.48%) |
Oct 21, 2004 | 6.253 | 6.327 | 6.109 | 6.115 | 7,722,146 | -0.14(-2.20%) |
Oct 20, 2004 | 6.220 | 6.383 | 6.086 | 6.253 | 16,030,150 | +0.02(+0.27%) |
Oct 19, 2004 | 6.922 | 6.922 | 6.056 | 6.236 | 27,563,404 | -0.72(-10.29%) |
Oct 18, 2004 | 7.014 | 7.015 | 6.938 | 6.951 | 3,219,503 | -0.05(-0.75%) |
Oct 15, 2004 | 7.133 | 7.134 | 6.841 | 7.004 | 6,987,509 | -0.13(-1.83%) |
Oct 14, 2004 | 7.239 | 7.281 | 7.127 | 7.134 | 4,660,042 | -0.05(-0.74%) |
Oct 13, 2004 | 7.256 | 7.269 | 7.144 | 7.187 | 2,380,785 | -0.03(-0.43%) |
Oct 12, 2004 | 7.258 | 7.272 | 7.166 | 7.219 | 3,192,365 | -0.06(-0.83%) |
Oct 11, 2004 | 7.327 | 7.401 | 7.261 | 7.279 | 2,444,319 | -0.02(-0.30%) |
Oct 08, 2004 | 7.341 | 7.357 | 7.269 | 7.301 | 3,283,676 | -0.04(-0.54%) |
Oct 07, 2004 | 7.491 | 7.583 | 7.322 | 7.341 | 4,675,686 | -0.16(-2.16%) |
Oct 06, 2004 | 7.511 | 7.511 | 7.372 | 7.503 | 2,601,080 | +0.04(+0.60%) |
Oct 05, 2004 | 7.522 | 7.599 | 7.444 | 7.458 | 3,166,185 | -0.06(-0.81%) |
Oct 04, 2004 | 7.378 | 7.538 | 7.371 | 7.518 | 5,798,234 | +0.15(+2.00%) |
Oct 01, 2004 | 7.271 | 7.371 | 7.252 | 7.371 | 2,809,562 | +0.10(+1.39%) |
Sep 30, 2004 | 7.195 | 7.306 | 7.183 | 7.270 | 4,261,276 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.214 | 1,959,669 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,535 | +0.11(+1.58%) |
Sep 27, 2004 | 7.047 | 7.125 | 7.038 | 7.058 | 2,452,620 | +0.03(+0.48%) |
Sep 24, 2004 | 7.069 | 7.069 | 7.012 | 7.024 | 4,410,055 | -0.04(-0.64%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.069 | 3,640,299 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,913 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.263 | 7.322 | 3,680,526 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,123 | +0.06(+0.82%) |
Sep 17, 2004 | 7.239 | 7.286 | 7.183 | 7.253 | 3,947,754 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.187 | 7.238 | 2,576,496 | +0.04(+0.49%) |
Sep 15, 2004 | 7.189 | 7.213 | 7.130 | 7.203 | 2,970,154 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,995 | -0.02(-0.28%) |
Sep 13, 2004 | 7.045 | 7.171 | 7.012 | 7.171 | 2,597,249 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.097 | 2,007,240 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.166 | 7.071 | 7.086 | 3,001,442 | -0.03(-0.46%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.118 | 3,713,411 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.188 | 7.204 | 5,000,063 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.189 | 2,060,558 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.998 | 7.162 | 3,060,826 | +0.12(+1.72%) |
Sep 01, 2004 | 6.930 | 7.049 | 6.896 | 7.041 | 2,654,398 | +0.09(+1.32%) |
Aug 31, 2004 | 6.927 | 6.962 | 6.894 | 6.949 | 3,090,199 | +0.03(+0.47%) |
Aug 30, 2004 | 6.933 | 6.964 | 6.906 | 6.917 | 2,109,406 | -0.01(-0.08%) |
Aug 27, 2004 | 6.880 | 6.951 | 6.856 | 6.922 | 2,273,510 | +0.04(+0.53%) |
Aug 26, 2004 | 6.854 | 6.894 | 6.812 | 6.886 | 1,855,269 | +0.03(+0.46%) |
Aug 25, 2004 | 6.736 | 6.864 | 6.715 | 6.854 | 2,245,734 | +0.11(+1.70%) |
Aug 24, 2004 | 6.698 | 6.749 | 6.682 | 6.739 | 2,656,952 | +0.05(+0.70%) |
Aug 23, 2004 | 6.723 | 6.759 | 6.658 | 6.692 | 2,517,751 | -0.04(-0.53%) |
Aug 20, 2004 | 6.665 | 6.734 | 6.619 | 6.728 | 2,214,126 | +0.03(+0.47%) |
Aug 19, 2004 | 6.651 | 6.708 | 6.640 | 6.697 | 1,804,505 | +0.05(+0.69%) |
Aug 18, 2004 | 6.650 | 6.673 | 6.547 | 6.651 | 3,438,840 | -0.01(-0.08%) |
Aug 17, 2004 | 6.646 | 6.705 | 6.632 | 6.656 | 3,136,493 | +0.01(+0.14%) |
Aug 16, 2004 | 6.551 | 6.669 | 6.536 | 6.646 | 2,790,087 | +0.08(+1.26%) |
Aug 13, 2004 | 6.534 | 6.573 | 6.520 | 6.564 | 2,189,862 | +0.04(+0.54%) |
Aug 12, 2004 | 6.546 | 6.546 | 6.431 | 6.528 | 3,176,082 | -0.02(-0.27%) |
Aug 11, 2004 | 6.494 | 6.562 | 6.410 | 6.546 | 2,921,945 | +0.04(+0.59%) |
Aug 10, 2004 | 6.337 | 6.515 | 6.335 | 6.508 | 3,334,120 | +0.19(+2.94%) |
Aug 09, 2004 | 6.223 | 6.352 | 6.179 | 6.322 | 3,039,116 | +0.14(+2.28%) |
Aug 06, 2004 | 6.221 | 6.276 | 6.153 | 6.181 | 3,102,651 | -0.10(-1.55%) |
Aug 05, 2004 | 6.343 | 6.502 | 6.262 | 6.278 | 3,508,441 | -0.05(-0.78%) |
Aug 04, 2004 | 6.733 | 6.733 | 6.322 | 6.327 | 10,393,785 | -0.21(-3.16%) |
Aug 03, 2004 | 6.473 | 6.635 | 6.456 | 6.534 | 3,699,683 | +0.06(+0.85%) |
Aug 02, 2004 | 6.468 | 6.496 | 6.403 | 6.478 | 2,546,485 | +0.00(+0.06%) |
Jul 30, 2004 | 6.504 | 6.507 | 6.420 | 6.474 | 1,742,886 | -0.03(-0.48%) |
Jul 29, 2004 | 6.421 | 6.532 | 6.379 | 6.505 | 3,036,243 | +0.16(+2.55%) |
Jul 28, 2004 | 6.351 | 6.410 | 6.250 | 6.344 | 3,511,633 | -0.05(-0.85%) |
Jul 27, 2004 | 6.584 | 6.584 | 6.237 | 6.398 | 6,634,398 | -0.19(-2.82%) |
Jul 26, 2004 | 6.573 | 6.588 | 6.518 | 6.584 | 2,900,234 | +0.01(+0.17%) |
Jul 23, 2004 | 6.659 | 6.660 | 6.550 | 6.572 | 2,336,087 | -0.10(-1.56%) |
Jul 22, 2004 | 6.734 | 6.734 | 6.588 | 6.677 | 2,199,440 | -0.07(-1.08%) |
Jul 21, 2004 | 6.803 | 6.879 | 6.750 | 6.750 | 1,779,921 | -0.05(-0.77%) |
Jul 20, 2004 | 6.875 | 6.879 | 6.750 | 6.802 | 2,252,119 | -0.07(-1.06%) |
Jul 19, 2004 | 6.818 | 6.898 | 6.774 | 6.875 | 1,965,416 | +0.07(+1.07%) |
Jul 16, 2004 | 6.886 | 6.912 | 6.802 | 6.802 | 2,008,837 | -0.07(-1.00%) |
Jul 15, 2004 | 6.876 | 6.917 | 6.800 | 6.871 | 2,974,305 | -0.01(-0.08%) |
Jul 14, 2004 | 6.873 | 6.979 | 6.860 | 6.876 | 2,206,145 | -0.05(-0.71%) |
Jul 13, 2004 | 6.942 | 7.058 | 6.890 | 6.925 | 2,673,554 | +0.00(+0.00%) |
Jul 12, 2004 | 6.834 | 6.942 | 6.808 | 6.925 | 3,860,275 | +0.09(+1.33%) |
Jul 09, 2004 | 6.969 | 6.976 | 6.813 | 6.834 | 4,558,515 | -0.12(-1.70%) |
Jul 08, 2004 | 7.058 | 7.075 | 6.943 | 6.952 | 2,265,848 | -0.13(-1.78%) |
Jul 07, 2004 | 7.073 | 7.147 | 7.017 | 7.079 | 2,630,452 | +0.01(+0.09%) |
Jul 06, 2004 | 7.148 | 7.153 | 7.060 | 7.072 | 2,182,200 | -0.11(-1.56%) |
Jul 02, 2004 | 7.105 | 7.194 | 7.085 | 7.184 | 1,867,720 | +0.06(+0.87%) |
Jul 01, 2004 | 7.163 | 7.179 | 7.071 | 7.123 | 2,727,510 | -0.06(-0.86%) |
Jun 30, 2004 | 7.188 | 7.216 | 7.131 | 7.184 | 1,837,390 | +0.02(+0.23%) |
Jun 29, 2004 | 6.964 | 7.200 | 6.953 | 7.167 | 3,224,292 | +0.19(+2.77%) |
Jun 28, 2004 | 7.047 | 7.131 | 6.957 | 6.974 | 2,305,118 | -0.04(-0.58%) |
Jun 25, 2004 | 6.957 | 7.015 | 6.911 | 7.015 | 4,091,744 | +0.01(+0.09%) |
Jun 24, 2004 | 7.120 | 7.143 | 6.985 | 7.009 | 2,601,718 | -0.12(-1.63%) |
Jun 23, 2004 | 7.026 | 7.133 | 7.021 | 7.125 | 1,867,082 | +0.10(+1.37%) |
Jun 22, 2004 | 6.995 | 7.073 | 6.995 | 7.029 | 3,562,078 | +0.01(+0.10%) |
Jun 21, 2004 | 7.204 | 7.204 | 6.994 | 7.021 | 4,798,605 | -0.20(-2.75%) |
Jun 18, 2004 | 7.147 | 7.255 | 7.137 | 7.220 | 1,932,532 | +0.07(+1.04%) |
Jun 17, 2004 | 7.239 | 7.239 | 7.071 | 7.145 | 3,714,688 | -0.09(-1.30%) |
Jun 16, 2004 | 7.183 | 7.303 | 7.162 | 7.239 | 2,823,929 | +0.04(+0.57%) |
Jun 15, 2004 | 7.147 | 7.252 | 7.147 | 7.199 | 2,816,905 | +0.07(+1.03%) |
Jun 14, 2004 | 7.152 | 7.162 | 7.107 | 7.126 | 2,236,156 | -0.07(-0.91%) |
Jun 10, 2004 | 7.100 | 7.198 | 7.100 | 7.191 | 1,712,556 | +0.08(+1.07%) |
Jun 09, 2004 | 7.173 | 7.208 | 7.115 | 7.115 | 2,221,789 | -0.07(-1.03%) |
Jun 08, 2004 | 7.178 | 7.194 | 7.137 | 7.189 | 2,136,544 | -0.01(-0.20%) |
Jun 07, 2004 | 7.173 | 7.252 | 7.152 | 7.204 | 2,122,496 | +0.02(+0.23%) |
Jun 04, 2004 | 7.149 | 7.237 | 7.135 | 7.187 | 1,879,852 | +0.05(+0.75%) |
Jun 03, 2004 | 7.113 | 7.183 | 7.064 | 7.134 | 2,867,669 | +0.02(+0.31%) |
Jun 02, 2004 | 7.081 | 7.147 | 7.037 | 7.112 | 2,312,780 | +0.02(+0.32%) |
Jun 01, 2004 | 7.079 | 7.110 | 7.049 | 7.089 | 4,017,993 | +0.01(+0.15%) |
May 28, 2004 | 7.022 | 7.097 | 6.991 | 7.079 | 2,421,332 | +0.06(+0.80%) |
May 27, 2004 | 6.959 | 7.032 | 6.933 | 7.022 | 3,819,089 | +0.07(+0.99%) |
May 26, 2004 | 6.891 | 6.968 | 6.889 | 6.953 | 2,472,734 | +0.05(+0.76%) |
May 25, 2004 | 6.829 | 6.914 | 6.765 | 6.901 | 2,589,905 | +0.04(+0.52%) |
May 24, 2004 | 6.874 | 6.897 | 6.841 | 6.866 | 2,389,724 | +0.02(+0.34%) |
May 21, 2004 | 6.797 | 6.884 | 6.791 | 6.843 | 2,259,782 | +0.04(+0.63%) |
May 20, 2004 | 6.793 | 6.838 | 6.746 | 6.800 | 2,348,858 | -0.00(-0.02%) |
May 19, 2004 | 6.880 | 6.919 | 6.797 | 6.801 | 3,474,598 | -0.05(-0.78%) |
May 18, 2004 | 6.889 | 6.928 | 6.838 | 6.854 | 3,957,971 | -0.03(-0.50%) |
May 17, 2004 | 6.979 | 6.983 | 6.862 | 6.889 | 3,156,926 | -0.10(-1.45%) |
May 14, 2004 | 6.943 | 7.041 | 6.891 | 6.990 | 2,991,226 | +0.01(+0.09%) |
May 13, 2004 | 6.764 | 6.990 | 6.764 | 6.984 | 4,993,997 | +0.19(+2.84%) |
May 12, 2004 | 6.709 | 6.791 | 6.604 | 6.791 | 3,360,939 | +0.08(+1.21%) |
May 11, 2004 | 6.668 | 6.713 | 6.652 | 6.709 | 4,562,665 | +0.03(+0.45%) |
May 10, 2004 | 6.839 | 6.846 | 6.640 | 6.679 | 6,150,387 | -0.21(-3.05%) |
May 07, 2004 | 6.928 | 6.938 | 6.878 | 6.889 | 4,570,328 | -0.05(-0.72%) |
May 06, 2004 | 6.940 | 6.970 | 6.866 | 6.939 | 4,639,290 | -0.00(-0.02%) |
May 05, 2004 | 6.874 | 6.985 | 6.859 | 6.940 | 4,243,716 | +0.07(+0.96%) |
May 04, 2004 | 6.880 | 6.914 | 6.794 | 6.874 | 4,001,072 | -0.01(-0.09%) |
May 03, 2004 | 6.709 | 6.882 | 6.671 | 6.880 | 4,101,003 | +0.15(+2.15%) |
Apr 30, 2004 | 6.769 | 6.818 | 6.515 | 6.735 | 7,070,200 | -0.03(-0.48%) |
Apr 29, 2004 | 6.897 | 6.950 | 6.746 | 6.768 | 3,570,698 | -0.13(-1.86%) |
Apr 28, 2004 | 7.106 | 7.106 | 6.722 | 6.896 | 3,803,764 | -0.01(-0.09%) |
Apr 27, 2004 | 6.872 | 6.909 | 6.834 | 6.902 | 3,067,531 | +0.03(+0.44%) |
Apr 26, 2004 | 6.959 | 7.021 | 6.859 | 6.872 | 3,162,673 | -0.10(-1.39%) |
Apr 23, 2004 | 6.985 | 7.026 | 6.937 | 6.969 | 3,995,006 | -0.03(-0.37%) |
Apr 22, 2004 | 6.881 | 7.021 | 6.854 | 6.995 | 4,226,156 | +0.11(+1.67%) |
Apr 21, 2004 | 6.901 | 6.933 | 6.789 | 6.880 | 3,727,140 | -0.03(-0.42%) |
Apr 20, 2004 | 6.918 | 6.993 | 6.892 | 6.910 | 3,595,920 | +0.01(+0.11%) |
Apr 19, 2004 | 6.830 | 6.910 | 6.813 | 6.902 | 4,120,798 | +0.09(+1.36%) |
Apr 16, 2004 | 6.892 | 6.892 | 6.777 | 6.809 | 4,406,543 | -0.08(-1.20%) |
Apr 15, 2004 | 7.126 | 7.126 | 6.825 | 6.892 | 6,581,081 | -0.23(-3.28%) |
Apr 14, 2004 | 7.183 | 7.245 | 7.085 | 7.126 | 4,453,156 | -0.08(-1.12%) |
Apr 13, 2004 | 7.247 | 7.343 | 7.177 | 7.206 | 3,677,653 | -0.01(-0.20%) |
Apr 12, 2004 | 7.204 | 7.255 | 7.171 | 7.221 | 2,624,706 | +0.07(+0.96%) |
Apr 08, 2004 | 7.205 | 7.365 | 7.150 | 7.152 | 5,569,000 | -0.05(-0.72%) |
Apr 07, 2004 | 7.047 | 7.212 | 7.016 | 7.204 | 5,982,771 | +0.17(+2.42%) |
Apr 06, 2004 | 7.047 | 7.047 | 6.965 | 7.034 | 5,282,935 | -0.02(-0.27%) |
Apr 05, 2004 | 6.865 | 7.203 | 6.865 | 7.053 | 19,063,520 | +0.72(+11.38%) |
Apr 02, 2004 | 6.264 | 6.333 | 6.247 | 6.332 | 3,402,444 | +0.09(+1.40%) |
Apr 01, 2004 | 6.162 | 6.248 | 6.141 | 6.244 | 3,349,126 | +0.08(+1.34%) |
Mar 31, 2004 | 6.089 | 6.209 | 6.064 | 6.162 | 3,328,054 | +0.08(+1.37%) |
Mar 30, 2004 | 5.951 | 6.105 | 5.947 | 6.078 | 2,283,088 | +0.12(+2.02%) |
Mar 29, 2004 | 6.002 | 6.016 | 5.947 | 5.958 | 1,944,025 | -0.04(-0.63%) |
Mar 26, 2004 | 5.915 | 6.050 | 5.868 | 5.996 | 2,060,239 | +0.08(+1.32%) |
Mar 25, 2004 | 5.953 | 5.977 | 5.853 | 5.918 | 2,845,639 | -0.04(-0.70%) |
Mar 24, 2004 | 5.868 | 5.995 | 5.795 | 5.959 | 3,311,452 | +0.10(+1.71%) |
Mar 23, 2004 | 5.875 | 5.921 | 5.810 | 5.859 | 2,864,796 | -0.02(-0.32%) |
Mar 22, 2004 | 5.972 | 6.003 | 5.854 | 5.878 | 2,085,780 | -0.09(-1.52%) |
Mar 19, 2004 | 5.987 | 6.034 | 5.935 | 5.969 | 2,562,768 | -0.04(-0.64%) |
Mar 18, 2004 | 5.951 | 6.023 | 5.935 | 6.007 | 2,206,145 | +0.04(+0.65%) |
Mar 17, 2004 | 5.851 | 5.988 | 5.795 | 5.969 | 2,968,558 | +0.12(+2.00%) |
Mar 16, 2004 | 5.783 | 5.906 | 5.780 | 5.852 | 5,692,876 | +0.07(+1.25%) |
Mar 15, 2004 | 5.774 | 5.821 | 5.742 | 5.780 | 3,022,195 | +0.02(+0.38%) |
Mar 12, 2004 | 5.772 | 5.797 | 5.706 | 5.758 | 2,056,408 | +0.07(+1.23%) |
Mar 11, 2004 | 5.713 | 5.758 | 5.684 | 5.688 | 3,697,448 | -0.04(-0.67%) |
Mar 10, 2004 | 5.826 | 5.826 | 5.727 | 5.727 | 2,109,726 | -0.11(-1.91%) |
Mar 09, 2004 | 5.824 | 5.859 | 5.779 | 5.838 | 2,105,575 | -0.01(-0.20%) |
Mar 08, 2004 | 5.878 | 5.879 | 5.811 | 5.850 | 1,593,788 | -0.01(-0.25%) |
Mar 05, 2004 | 5.847 | 5.925 | 5.841 | 5.864 | 2,272,872 | -0.03(-0.53%) |
Mar 04, 2004 | 5.925 | 5.931 | 5.884 | 5.896 | 1,309,000 | -0.02(-0.37%) |
Mar 03, 2004 | 5.815 | 5.939 | 5.795 | 5.918 | 2,574,900 | +0.09(+1.59%) |
Mar 02, 2004 | 5.841 | 5.895 | 5.820 | 5.825 | 2,821,694 | -0.03(-0.43%) |
Mar 01, 2004 | 5.812 | 5.872 | 5.775 | 5.850 | 2,799,345 | +0.06(+1.08%) |
Feb 27, 2004 | 5.764 | 5.830 | 5.733 | 5.787 | 2,720,486 | +0.05(+0.82%) |
Feb 26, 2004 | 5.813 | 5.826 | 5.732 | 5.740 | 3,364,451 | -0.07(-1.24%) |
Feb 25, 2004 | 5.772 | 5.828 | 5.748 | 5.812 | 2,854,898 | +0.04(+0.71%) |
Feb 24, 2004 | 5.743 | 5.792 | 5.732 | 5.772 | 3,673,822 | +0.03(+0.49%) |
Feb 23, 2004 | 5.744 | 5.762 | 5.729 | 5.743 | 2,323,955 | -0.01(-0.14%) |
Feb 20, 2004 | 5.737 | 5.762 | 5.690 | 5.752 | 3,860,275 | +0.00(+0.07%) |
Feb 19, 2004 | 5.779 | 5.780 | 5.736 | 5.748 | 4,615,664 | +0.02(+0.31%) |
Feb 18, 2004 | 5.674 | 5.752 | 5.626 | 5.730 | 4,700,909 | +0.04(+0.68%) |
Feb 17, 2004 | 5.539 | 5.707 | 5.539 | 5.691 | 3,755,235 | +0.15(+2.75%) |
Feb 13, 2004 | 5.585 | 5.601 | 5.523 | 5.539 | 5,587,836 | -0.05(-0.82%) |
Feb 12, 2004 | 5.662 | 5.727 | 5.573 | 5.585 | 6,724,113 | -0.08(-1.36%) |
Feb 11, 2004 | 5.669 | 5.671 | 5.617 | 5.662 | 5,965,531 | -0.01(-0.13%) |
Feb 10, 2004 | 5.690 | 5.734 | 5.664 | 5.669 | 6,764,660 | -0.06(-1.00%) |
Feb 09, 2004 | 5.841 | 5.946 | 5.711 | 5.727 | 12,658,994 | -0.18(-3.01%) |
Feb 06, 2004 | 5.967 | 6.233 | 5.900 | 5.904 | 30,098,396 | -0.58(-8.94%) |
Feb 05, 2004 | 6.562 | 6.598 | 6.474 | 6.484 | 2,891,614 | -0.06(-0.96%) |
Feb 04, 2004 | 6.515 | 6.577 | 6.473 | 6.546 | 2,193,693 | -0.03(-0.40%) |
Feb 03, 2004 | 6.587 | 6.587 | 6.456 | 6.572 | 3,515,784 | -0.01(-0.22%) |
Feb 02, 2004 | 6.473 | 6.678 | 6.463 | 6.587 | 4,295,757 | +0.11(+1.73%) |
Jan 30, 2004 | 6.359 | 6.516 | 6.343 | 6.475 | 3,165,546 | +0.12(+1.82%) |
Jan 29, 2004 | 6.286 | 6.421 | 6.253 | 6.359 | 3,193,323 | +0.07(+1.18%) |
Jan 28, 2004 | 6.353 | 6.460 | 6.278 | 6.285 | 3,086,368 | -0.07(-1.05%) |
Jan 27, 2004 | 6.350 | 6.377 | 6.256 | 6.352 | 2,556,382 | -0.01(-0.13%) |
Jan 26, 2004 | 6.317 | 6.360 | 6.193 | 6.360 | 2,846,597 | +0.04(+0.61%) |
Jan 23, 2004 | 6.285 | 6.389 | 6.250 | 6.322 | 3,809,192 | +0.16(+2.57%) |
Jan 22, 2004 | 6.108 | 6.181 | 6.087 | 6.163 | 2,898,319 | +0.06(+0.94%) |
Jan 21, 2004 | 6.113 | 6.113 | 6.003 | 6.106 | 3,608,372 | -0.01(-0.14%) |
Jan 20, 2004 | 6.108 | 6.202 | 6.101 | 6.114 | 3,888,051 | +0.02(+0.27%) |
Jan 16, 2004 | 6.003 | 6.097 | 6.001 | 6.097 | 4,068,438 | +0.09(+1.57%) |
Jan 15, 2004 | 5.998 | 6.026 | 5.873 | 6.003 | 2,722,402 | +0.02(+0.26%) |
Jan 14, 2004 | 6.053 | 6.053 | 5.941 | 5.988 | 4,377,490 | -0.03(-0.43%) |
Jan 13, 2004 | 6.040 | 6.067 | 5.985 | 6.014 | 2,812,755 | -0.02(-0.36%) |
Jan 12, 2004 | 5.987 | 6.047 | 5.973 | 6.036 | 2,052,576 | +0.06(+0.96%) |
Jan 09, 2004 | 5.974 | 6.018 | 5.973 | 5.978 | 1,659,557 | -0.01(-0.24%) |
Jan 08, 2004 | 6.029 | 6.032 | 5.977 | 5.993 | 3,904,334 | -0.01(-0.17%) |
Jan 07, 2004 | 5.987 | 6.030 | 5.935 | 6.003 | 3,246,002 | +0.02(+0.26%) |
Jan 06, 2004 | 5.932 | 6.007 | 5.915 | 5.988 | 2,290,112 | +0.05(+0.86%) |
Jan 05, 2004 | 6.003 | 6.003 | 5.884 | 5.936 | 3,624,016 | -0.05(-0.87%) |