Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.490 | 4.550 | 4.300 | 4.520 | 564,164 | -0.02(-0.44%) |
Mar 30, 2005 | 4.370 | 4.540 | 4.350 | 4.540 | 361,474 | +0.21(+4.85%) |
Mar 29, 2005 | 4.410 | 4.450 | 4.250 | 4.330 | 402,740 | -0.12(-2.70%) |
Mar 28, 2005 | 4.420 | 4.530 | 4.350 | 4.450 | 642,413 | +0.01(+0.23%) |
Mar 24, 2005 | 4.390 | 4.560 | 4.230 | 4.440 | 525,573 | +0.07(+1.60%) |
Mar 23, 2005 | 4.390 | 4.520 | 4.350 | 4.370 | 320,536 | -0.03(-0.68%) |
Mar 22, 2005 | 4.540 | 4.560 | 4.370 | 4.400 | 464,211 | -0.14(-3.08%) |
Mar 21, 2005 | 4.660 | 4.710 | 4.520 | 4.540 | 261,292 | -0.11(-2.37%) |
Mar 18, 2005 | 4.720 | 4.750 | 4.620 | 4.650 | 1,647,793 | -0.07(-1.48%) |
Mar 17, 2005 | 4.740 | 4.760 | 4.600 | 4.720 | 616,497 | -0.02(-0.42%) |
Mar 16, 2005 | 4.520 | 4.740 | 4.520 | 4.740 | 976,039 | +0.14(+3.04%) |
Mar 15, 2005 | 4.650 | 4.660 | 4.550 | 4.600 | 707,197 | -0.02(-0.43%) |
Mar 14, 2005 | 4.630 | 4.650 | 4.550 | 4.620 | 564,725 | -0.02(-0.43%) |
Mar 11, 2005 | 4.690 | 4.690 | 4.590 | 4.640 | 1,034,965 | -0.02(-0.43%) |
Mar 10, 2005 | 4.680 | 4.680 | 4.580 | 4.660 | 448,637 | +0.02(+0.43%) |
Mar 09, 2005 | 4.600 | 4.680 | 4.572 | 4.640 | 509,570 | +0.01(+0.22%) |
Mar 08, 2005 | 4.690 | 4.720 | 4.590 | 4.630 | 537,576 | -0.05(-1.07%) |
Mar 07, 2005 | 4.550 | 4.720 | 4.540 | 4.680 | 429,928 | +0.04(+0.86%) |
Mar 04, 2005 | 4.500 | 4.660 | 4.430 | 4.640 | 1,600,139 | +0.21(+4.74%) |
Mar 03, 2005 | 4.610 | 4.640 | 4.400 | 4.430 | 1,031,928 | -0.15(-3.28%) |
Mar 02, 2005 | 4.750 | 4.750 | 4.540 | 4.580 | 720,774 | -0.16(-3.38%) |
Mar 01, 2005 | 4.720 | 4.800 | 4.630 | 4.740 | 364,188 | +0.06(+1.28%) |
Feb 28, 2005 | 4.870 | 4.870 | 4.620 | 4.680 | 327,861 | -0.16(-3.31%) |
Feb 25, 2005 | 4.800 | 4.860 | 4.700 | 4.840 | 300,869 | +0.05(+1.04%) |
Feb 24, 2005 | 4.700 | 4.790 | 4.600 | 4.790 | 1,047,522 | +0.14(+3.01%) |
Feb 23, 2005 | 4.750 | 4.750 | 4.600 | 4.650 | 438,441 | +0.04(+0.87%) |
Feb 22, 2005 | 4.660 | 4.830 | 4.600 | 4.610 | 715,947 | -0.17(-3.56%) |
Feb 18, 2005 | 4.710 | 4.820 | 4.690 | 4.780 | 378,021 | +0.03(+0.63%) |
Feb 17, 2005 | 4.880 | 4.940 | 4.690 | 4.750 | 401,241 | -0.15(-3.06%) |
Feb 16, 2005 | 4.850 | 4.900 | 4.760 | 4.900 | 448,469 | +0.00(+0.00%) |
Feb 15, 2005 | 4.950 | 5.080 | 4.740 | 4.900 | 829,608 | -0.05(-1.01%) |
Feb 14, 2005 | 5.000 | 5.000 | 4.910 | 4.950 | 303,625 | -0.08(-1.59%) |
Feb 11, 2005 | 4.930 | 5.070 | 4.860 | 5.030 | 974,309 | +0.10(+2.03%) |
Feb 10, 2005 | 5.010 | 5.090 | 4.870 | 4.930 | 881,453 | -0.07(-1.40%) |
Feb 09, 2005 | 5.170 | 5.170 | 4.970 | 5.000 | 428,913 | -0.15(-2.91%) |
Feb 08, 2005 | 5.040 | 5.210 | 5.040 | 5.150 | 561,513 | +0.08(+1.58%) |
Feb 07, 2005 | 5.140 | 5.180 | 5.010 | 5.070 | 701,488 | -0.08(-1.55%) |
Feb 04, 2005 | 4.960 | 5.180 | 4.900 | 5.150 | 845,242 | +0.14(+2.79%) |
Feb 03, 2005 | 4.950 | 5.020 | 4.750 | 5.010 | 610,995 | +0.09(+1.83%) |
Feb 02, 2005 | 4.760 | 4.950 | 4.740 | 4.920 | 651,780 | +0.13(+2.71%) |
Feb 01, 2005 | 4.600 | 4.850 | 4.590 | 4.790 | 754,145 | +0.20(+4.36%) |
Jan 31, 2005 | 4.700 | 4.800 | 4.560 | 4.590 | 752,187 | -0.11(-2.34%) |
Jan 28, 2005 | 4.700 | 4.790 | 4.580 | 4.700 | 570,335 | +0.05(+1.08%) |
Jan 27, 2005 | 4.650 | 4.820 | 4.610 | 4.650 | 1,043,938 | -0.14(-2.92%) |
Jan 26, 2005 | 4.550 | 4.790 | 4.530 | 4.790 | 642,065 | +0.24(+5.27%) |
Jan 25, 2005 | 4.640 | 4.680 | 4.430 | 4.550 | 428,436 | +0.00(+0.00%) |
Jan 24, 2005 | 4.720 | 4.750 | 4.420 | 4.550 | 557,883 | -0.15(-3.19%) |
Jan 21, 2005 | 4.700 | 4.770 | 4.550 | 4.700 | 475,700 | -0.02(-0.42%) |
Jan 20, 2005 | 4.550 | 4.770 | 4.550 | 4.720 | 613,729 | +0.03(+0.64%) |
Jan 19, 2005 | 4.880 | 4.960 | 4.540 | 4.690 | 1,189,506 | -0.19(-3.89%) |
Jan 18, 2005 | 4.820 | 4.980 | 4.820 | 4.880 | 807,029 | -0.02(-0.41%) |
Jan 14, 2005 | 4.950 | 4.950 | 4.820 | 4.900 | 731,503 | +0.10(+2.08%) |
Jan 13, 2005 | 4.600 | 4.870 | 4.540 | 4.800 | 789,887 | +0.18(+3.90%) |
Jan 12, 2005 | 4.750 | 4.830 | 4.490 | 4.620 | 487,777 | -0.12(-2.53%) |
Jan 11, 2005 | 4.810 | 4.840 | 4.570 | 4.740 | 940,085 | -0.16(-3.27%) |
Jan 10, 2005 | 5.000 | 5.040 | 4.850 | 4.900 | 323,996 | -0.09(-1.80%) |
Jan 07, 2005 | 5.000 | 5.020 | 4.720 | 4.990 | 520,466 | +0.04(+0.91%) |
Jan 06, 2005 | 5.050 | 5.090 | 4.840 | 4.945 | 380,729 | -0.04(-0.90%) |
Jan 05, 2005 | 4.970 | 5.140 | 4.940 | 4.990 | 589,803 | -0.09(-1.77%) |
Jan 04, 2005 | 5.360 | 5.400 | 4.890 | 5.080 | 1,077,047 | -0.27(-5.05%) |
Jan 03, 2005 | 5.510 | 5.590 | 5.260 | 5.350 | 472,575 | -0.16(-2.90%) |
Dec 31, 2004 | 5.570 | 5.620 | 5.510 | 5.510 | 414,800 | -0.09(-1.61%) |
Dec 30, 2004 | 5.540 | 5.670 | 5.540 | 5.600 | 400,000 | -0.03(-0.53%) |
Dec 29, 2004 | 5.580 | 5.670 | 5.540 | 5.630 | 321,500 | -0.02(-0.35%) |
Dec 28, 2004 | 5.560 | 5.690 | 5.560 | 5.650 | 349,300 | +0.03(+0.53%) |
Dec 27, 2004 | 5.520 | 5.660 | 5.520 | 5.620 | 672,200 | -0.01(-0.18%) |
Dec 23, 2004 | 5.500 | 5.670 | 5.450 | 5.630 | 457,200 | +0.13(+2.36%) |
Dec 22, 2004 | 5.400 | 5.700 | 5.360 | 5.500 | 559,600 | +0.05(+0.92%) |
Dec 21, 2004 | 5.400 | 5.580 | 5.350 | 5.450 | 454,900 | +0.03(+0.55%) |
Dec 20, 2004 | 5.420 | 5.510 | 5.300 | 5.420 | 562,300 | -0.02(-0.37%) |
Dec 17, 2004 | 5.300 | 5.520 | 5.210 | 5.440 | 1,277,500 | -0.32(-5.56%) |
Dec 16, 2004 | 5.930 | 5.990 | 5.730 | 5.760 | 422,100 | -0.22(-3.68%) |
Dec 15, 2004 | 5.800 | 6.010 | 5.790 | 5.980 | 458,600 | +0.09(+1.53%) |
Dec 14, 2004 | 5.720 | 5.910 | 5.640 | 5.890 | 510,000 | +0.14(+2.43%) |
Dec 13, 2004 | 5.880 | 5.950 | 5.720 | 5.750 | 336,200 | -0.06(-1.03%) |
Dec 10, 2004 | 5.550 | 5.890 | 5.540 | 5.810 | 514,200 | +0.13(+2.29%) |
Dec 09, 2004 | 5.770 | 5.900 | 5.600 | 5.680 | 591,100 | -0.23(-3.89%) |
Dec 08, 2004 | 6.030 | 6.180 | 5.860 | 5.910 | 685,400 | -0.11(-1.83%) |
Dec 07, 2004 | 6.250 | 6.370 | 6.020 | 6.020 | 560,300 | -0.27(-4.29%) |
Dec 06, 2004 | 6.030 | 6.320 | 5.950 | 6.290 | 674,000 | +0.23(+3.80%) |
Dec 03, 2004 | 6.170 | 6.280 | 6.060 | 6.060 | 462,700 | -0.02(-0.33%) |
Dec 02, 2004 | 6.000 | 6.350 | 5.930 | 6.080 | 548,500 | +0.06(+1.00%) |
Dec 01, 2004 | 5.960 | 6.110 | 5.960 | 6.020 | 391,100 | +0.09(+1.52%) |
Nov 30, 2004 | 5.990 | 6.080 | 5.870 | 5.930 | 470,000 | -0.01(-0.17%) |
Nov 29, 2004 | 6.180 | 6.300 | 5.900 | 5.940 | 705,100 | -0.16(-2.62%) |
Nov 26, 2004 | 6.080 | 6.180 | 6.080 | 6.100 | 130,600 | -0.02(-0.33%) |
Nov 24, 2004 | 6.120 | 6.200 | 5.990 | 6.120 | 900,700 | +0.15(+2.51%) |
Nov 23, 2004 | 5.680 | 5.980 | 5.500 | 5.970 | 1,047,000 | +0.38(+6.80%) |
Nov 22, 2004 | 5.560 | 5.690 | 5.450 | 5.590 | 393,500 | -0.01(-0.18%) |
Nov 19, 2004 | 5.720 | 5.770 | 5.550 | 5.600 | 361,400 | -0.22(-3.78%) |
Nov 18, 2004 | 5.750 | 5.880 | 5.700 | 5.820 | 270,800 | +0.02(+0.34%) |
Nov 17, 2004 | 5.590 | 5.900 | 5.570 | 5.800 | 595,100 | +0.34(+6.23%) |
Nov 16, 2004 | 5.600 | 5.620 | 5.410 | 5.460 | 254,500 | -0.16(-2.85%) |
Nov 15, 2004 | 5.260 | 5.660 | 5.260 | 5.620 | 522,200 | +0.32(+6.04%) |
Nov 12, 2004 | 5.350 | 5.380 | 5.260 | 5.300 | 321,500 | -0.08(-1.49%) |
Nov 11, 2004 | 5.260 | 5.400 | 5.250 | 5.380 | 372,000 | +0.11(+2.09%) |
Nov 10, 2004 | 5.230 | 5.370 | 5.230 | 5.270 | 211,900 | -0.05(-0.94%) |
Nov 09, 2004 | 5.370 | 5.500 | 5.300 | 5.320 | 428,900 | -0.09(-1.66%) |
Nov 08, 2004 | 5.350 | 5.510 | 5.350 | 5.410 | 676,500 | +0.09(+1.69%) |
Nov 05, 2004 | 4.960 | 5.390 | 4.940 | 5.320 | 1,923,200 | +0.35(+7.04%) |
Nov 04, 2004 | 4.970 | 5.030 | 4.920 | 4.970 | 697,800 | -0.06(-1.19%) |
Nov 03, 2004 | 5.250 | 5.350 | 4.990 | 5.030 | 667,400 | -0.17(-3.27%) |
Nov 02, 2004 | 5.100 | 5.310 | 5.050 | 5.200 | 506,500 | +0.12(+2.36%) |
Nov 01, 2004 | 5.000 | 5.130 | 4.950 | 5.080 | 334,900 | +0.03(+0.59%) |
Oct 29, 2004 | 5.000 | 5.060 | 4.960 | 5.050 | 242,300 | +0.03(+0.60%) |
Oct 28, 2004 | 4.820 | 5.070 | 4.820 | 5.020 | 450,900 | +0.12(+2.45%) |
Oct 27, 2004 | 4.901 | 4.960 | 4.850 | 4.900 | 734,100 | -0.05(-1.01%) |
Oct 26, 2004 | 5.030 | 5.030 | 4.890 | 4.950 | 463,400 | -0.05(-1.00%) |
Oct 25, 2004 | 4.950 | 5.120 | 4.950 | 5.000 | 631,700 | +0.00(+0.00%) |
Oct 22, 2004 | 5.220 | 5.220 | 4.900 | 5.000 | 677,600 | -0.22(-4.21%) |
Oct 21, 2004 | 4.910 | 5.270 | 4.880 | 5.220 | 1,218,000 | +0.17(+3.37%) |
Oct 20, 2004 | 5.070 | 5.200 | 5.010 | 5.050 | 776,000 | -0.15(-2.88%) |
Oct 19, 2004 | 5.200 | 5.360 | 5.160 | 5.200 | 461,000 | -0.02(-0.38%) |
Oct 18, 2004 | 5.020 | 5.250 | 5.020 | 5.220 | 718,300 | +0.13(+2.55%) |
Oct 15, 2004 | 5.070 | 5.150 | 5.040 | 5.090 | 489,300 | +0.03(+0.59%) |
Oct 14, 2004 | 4.920 | 5.090 | 4.860 | 5.060 | 807,600 | +0.19(+3.90%) |
Oct 13, 2004 | 5.020 | 5.040 | 4.830 | 4.870 | 1,105,800 | -0.03(-0.61%) |
Oct 12, 2004 | 4.980 | 4.980 | 4.870 | 4.900 | 763,500 | -0.17(-3.35%) |
Oct 11, 2004 | 5.100 | 5.120 | 4.950 | 5.070 | 480,700 | -0.06(-1.17%) |
Oct 08, 2004 | 5.120 | 5.190 | 5.000 | 5.130 | 561,900 | -0.06(-1.16%) |
Oct 07, 2004 | 5.140 | 5.320 | 5.130 | 5.190 | 926,700 | +0.03(+0.58%) |
Oct 06, 2004 | 5.230 | 5.300 | 5.140 | 5.160 | 640,700 | -0.04(-0.77%) |
Oct 05, 2004 | 5.230 | 5.280 | 5.110 | 5.200 | 622,800 | -0.10(-1.89%) |
Oct 04, 2004 | 5.500 | 5.620 | 5.240 | 5.300 | 927,800 | -0.14(-2.57%) |
Oct 01, 2004 | 4.780 | 5.490 | 4.780 | 5.440 | 1,318,500 | +0.67(+14.05%) |
Sep 30, 2004 | 4.900 | 5.000 | 4.750 | 4.770 | 907,400 | -0.15(-3.05%) |
Sep 29, 2004 | 4.920 | 5.030 | 4.800 | 4.920 | 620,600 | +0.05(+1.03%) |
Sep 28, 2004 | 4.830 | 4.900 | 4.750 | 4.870 | 353,200 | +0.07(+1.46%) |
Sep 27, 2004 | 4.780 | 4.940 | 4.760 | 4.800 | 518,500 | -0.09(-1.84%) |
Sep 24, 2004 | 4.670 | 5.110 | 4.600 | 4.890 | 2,433,400 | -0.19(-3.74%) |
Sep 23, 2004 | 5.070 | 5.190 | 5.000 | 5.080 | 294,100 | -0.02(-0.39%) |
Sep 22, 2004 | 5.310 | 5.310 | 5.040 | 5.100 | 504,700 | -0.24(-4.49%) |
Sep 21, 2004 | 5.100 | 5.340 | 5.020 | 5.340 | 496,600 | +0.19(+3.69%) |
Sep 20, 2004 | 4.970 | 5.200 | 4.910 | 5.150 | 491,800 | +0.15(+3.00%) |
Sep 17, 2004 | 5.100 | 5.280 | 4.970 | 5.000 | 510,000 | -0.06(-1.19%) |
Sep 16, 2004 | 4.950 | 5.090 | 4.920 | 5.060 | 321,700 | +0.08(+1.61%) |
Sep 15, 2004 | 4.970 | 5.040 | 4.880 | 4.980 | 523,400 | -0.04(-0.80%) |
Sep 14, 2004 | 5.120 | 5.170 | 4.960 | 5.020 | 426,400 | -0.16(-3.09%) |
Sep 13, 2004 | 5.100 | 5.220 | 5.000 | 5.180 | 457,100 | +0.07(+1.37%) |
Sep 10, 2004 | 5.100 | 5.150 | 4.930 | 5.110 | 552,300 | +0.04(+0.79%) |
Sep 09, 2004 | 4.800 | 5.080 | 4.750 | 5.070 | 711,100 | +0.28(+5.85%) |
Sep 08, 2004 | 4.890 | 4.970 | 4.750 | 4.790 | 288,800 | -0.10(-2.04%) |
Sep 07, 2004 | 4.880 | 5.000 | 4.850 | 4.890 | 315,222 | +0.01(+0.20%) |
Sep 03, 2004 | 4.910 | 5.020 | 4.760 | 4.880 | 361,700 | -0.07(-1.41%) |
Sep 02, 2004 | 5.050 | 5.050 | 4.910 | 4.950 | 390,200 | +0.00(+0.00%) |
Sep 01, 2004 | 5.010 | 5.590 | 4.900 | 4.950 | 598,100 | -0.11(-2.17%) |
Aug 31, 2004 | 4.960 | 5.060 | 4.890 | 5.060 | 445,100 | +0.10(+2.02%) |
Aug 30, 2004 | 5.050 | 5.150 | 4.950 | 4.960 | 284,000 | -0.15(-2.94%) |
Aug 27, 2004 | 4.980 | 5.170 | 4.980 | 5.110 | 221,700 | +0.09(+1.79%) |
Aug 26, 2004 | 4.830 | 5.050 | 4.800 | 5.020 | 895,700 | -0.21(-4.02%) |
Aug 25, 2004 | 5.160 | 5.280 | 5.070 | 5.230 | 271,800 | +0.02(+0.38%) |
Aug 24, 2004 | 5.420 | 5.440 | 5.140 | 5.210 | 499,500 | -0.12(-2.25%) |
Aug 23, 2004 | 5.180 | 5.360 | 5.120 | 5.330 | 434,400 | +0.15(+2.90%) |
Aug 20, 2004 | 5.230 | 5.260 | 5.130 | 5.180 | 775,900 | -0.01(-0.19%) |
Aug 19, 2004 | 5.460 | 5.460 | 5.100 | 5.190 | 698,900 | -0.27(-4.95%) |
Aug 18, 2004 | 5.070 | 5.460 | 5.010 | 5.460 | 521,500 | +0.32(+6.23%) |
Aug 17, 2004 | 4.980 | 5.180 | 4.960 | 5.140 | 531,200 | +0.24(+4.90%) |
Aug 16, 2004 | 4.640 | 4.950 | 4.590 | 4.900 | 523,500 | +0.29(+6.29%) |
Aug 13, 2004 | 4.630 | 4.820 | 4.500 | 4.610 | 778,600 | -0.06(-1.28%) |
Aug 12, 2004 | 4.850 | 4.930 | 4.600 | 4.670 | 733,000 | -0.28(-5.66%) |
Aug 11, 2004 | 5.110 | 5.120 | 4.800 | 4.950 | 1,244,200 | -0.32(-6.07%) |
Aug 10, 2004 | 5.140 | 5.280 | 5.110 | 5.270 | 267,800 | +0.11(+2.13%) |
Aug 09, 2004 | 5.340 | 5.400 | 5.050 | 5.160 | 425,900 | +0.04(+0.78%) |
Aug 06, 2004 | 5.330 | 5.380 | 5.000 | 5.120 | 852,500 | -0.35(-6.40%) |
Aug 05, 2004 | 5.500 | 5.570 | 5.430 | 5.470 | 589,900 | -0.02(-0.36%) |
Aug 04, 2004 | 5.470 | 5.640 | 5.450 | 5.490 | 726,100 | -0.07(-1.26%) |
Aug 03, 2004 | 6.010 | 6.050 | 5.550 | 5.560 | 801,900 | -0.44(-7.33%) |
Aug 02, 2004 | 6.050 | 6.070 | 5.850 | 6.000 | 608,200 | -0.08(-1.32%) |
Jul 30, 2004 | 5.950 | 6.080 | 5.830 | 6.080 | 987,400 | +0.13(+2.18%) |
Jul 29, 2004 | 5.780 | 5.950 | 5.770 | 5.950 | 652,700 | +0.21(+3.66%) |
Jul 28, 2004 | 5.780 | 5.850 | 5.430 | 5.740 | 952,200 | -0.01(-0.17%) |
Jul 27, 2004 | 5.410 | 5.760 | 5.410 | 5.750 | 784,000 | +0.30(+5.50%) |
Jul 26, 2004 | 5.500 | 5.700 | 5.360 | 5.450 | 705,400 | -0.01(-0.18%) |
Jul 23, 2004 | 5.680 | 5.720 | 5.400 | 5.460 | 560,400 | -0.26(-4.55%) |
Jul 22, 2004 | 5.250 | 5.810 | 5.200 | 5.720 | 1,636,500 | +0.60(+11.72%) |
Jul 21, 2004 | 5.520 | 5.600 | 5.120 | 5.120 | 1,337,300 | -0.18(-3.40%) |
Jul 20, 2004 | 5.190 | 5.330 | 5.100 | 5.300 | 723,800 | +0.20(+3.92%) |
Jul 19, 2004 | 5.140 | 5.270 | 5.000 | 5.100 | 1,037,000 | +0.05(+0.99%) |
Jul 16, 2004 | 5.330 | 5.370 | 4.920 | 5.050 | 1,234,100 | -0.25(-4.72%) |
Jul 15, 2004 | 5.110 | 5.450 | 5.110 | 5.300 | 1,026,200 | +0.15(+2.91%) |
Jul 14, 2004 | 5.030 | 5.240 | 4.820 | 5.150 | 1,556,200 | +0.04(+0.78%) |
Jul 13, 2004 | 5.200 | 5.280 | 5.090 | 5.110 | 409,500 | -0.11(-2.11%) |
Jul 12, 2004 | 5.300 | 5.429 | 5.050 | 5.220 | 1,050,700 | -0.22(-4.04%) |
Jul 09, 2004 | 5.350 | 5.480 | 5.260 | 5.440 | 454,800 | +0.11(+2.06%) |
Jul 08, 2004 | 5.320 | 5.500 | 5.230 | 5.330 | 689,800 | -0.06(-1.11%) |
Jul 07, 2004 | 5.400 | 5.570 | 5.310 | 5.390 | 804,200 | -0.08(-1.46%) |
Jul 06, 2004 | 5.750 | 5.750 | 5.360 | 5.470 | 679,700 | -0.33(-5.69%) |
Jul 02, 2004 | 5.820 | 5.850 | 5.510 | 5.800 | 490,300 | -0.01(-0.17%) |
Jul 01, 2004 | 5.990 | 6.000 | 5.680 | 5.810 | 1,474,900 | -0.20(-3.33%) |
Jun 30, 2004 | 6.130 | 6.200 | 5.950 | 6.010 | 1,406,400 | -0.13(-2.12%) |
Jun 29, 2004 | 6.350 | 6.370 | 6.040 | 6.140 | 2,606,500 | -0.30(-4.66%) |
Jun 28, 2004 | 6.790 | 6.790 | 6.440 | 6.440 | 509,700 | -0.22(-3.30%) |
Jun 25, 2004 | 6.450 | 6.675 | 6.240 | 6.660 | 1,620,500 | +0.20(+3.10%) |
Jun 24, 2004 | 6.500 | 6.580 | 6.300 | 6.460 | 902,400 | -0.07(-1.07%) |
Jun 23, 2004 | 6.280 | 6.540 | 6.220 | 6.530 | 960,600 | +0.28(+4.48%) |
Jun 22, 2004 | 6.330 | 6.430 | 6.170 | 6.250 | 1,320,000 | -0.04(-0.64%) |
Jun 21, 2004 | 6.260 | 6.480 | 6.250 | 6.290 | 639,100 | +0.04(+0.64%) |
Jun 18, 2004 | 6.220 | 6.480 | 6.120 | 6.250 | 1,119,400 | -0.03(-0.48%) |
Jun 17, 2004 | 6.560 | 6.560 | 6.280 | 6.280 | 800,700 | -0.18(-2.79%) |
Jun 16, 2004 | 6.590 | 6.630 | 6.430 | 6.460 | 339,800 | -0.08(-1.22%) |
Jun 15, 2004 | 6.320 | 6.590 | 6.220 | 6.540 | 934,700 | +0.35(+5.65%) |
Jun 14, 2004 | 6.320 | 6.400 | 6.130 | 6.190 | 978,400 | -0.26(-4.03%) |
Jun 10, 2004 | 6.660 | 6.730 | 6.310 | 6.450 | 1,180,200 | -0.21(-3.15%) |
Jun 09, 2004 | 6.850 | 6.930 | 6.610 | 6.660 | 1,076,900 | -0.28(-4.03%) |
Jun 08, 2004 | 6.880 | 6.980 | 6.780 | 6.940 | 774,800 | +0.00(+0.00%) |
Jun 07, 2004 | 7.000 | 7.010 | 6.870 | 6.940 | 727,400 | +0.14(+2.06%) |
Jun 04, 2004 | 6.810 | 7.090 | 6.780 | 6.800 | 1,241,100 | +0.20(+3.03%) |
Jun 03, 2004 | 7.000 | 7.000 | 6.580 | 6.600 | 1,226,400 | -0.43(-6.12%) |
Jun 02, 2004 | 7.420 | 7.500 | 6.960 | 7.030 | 1,448,300 | -0.49(-6.52%) |
Jun 01, 2004 | 7.400 | 7.540 | 7.360 | 7.520 | 1,072,900 | +0.09(+1.21%) |
May 28, 2004 | 7.520 | 7.700 | 7.410 | 7.430 | 735,600 | -0.16(-2.11%) |
May 27, 2004 | 7.540 | 7.740 | 7.430 | 7.590 | 640,700 | +0.05(+0.66%) |
May 26, 2004 | 7.450 | 7.570 | 7.370 | 7.540 | 385,800 | -0.04(-0.53%) |
May 25, 2004 | 7.270 | 7.630 | 7.150 | 7.580 | 717,900 | +0.30(+4.12%) |
May 24, 2004 | 7.310 | 7.320 | 7.190 | 7.280 | 1,007,800 | +0.03(+0.41%) |
May 21, 2004 | 7.260 | 7.350 | 7.050 | 7.250 | 1,052,100 | +0.00(+0.00%) |
May 20, 2004 | 7.220 | 7.300 | 7.060 | 7.250 | 982,200 | +0.07(+0.97%) |
May 19, 2004 | 6.470 | 7.550 | 6.470 | 7.180 | 3,275,500 | +0.81(+12.72%) |
May 18, 2004 | 6.350 | 6.410 | 6.290 | 6.370 | 877,900 | +0.11(+1.76%) |
May 17, 2004 | 6.450 | 6.450 | 6.200 | 6.260 | 789,800 | -0.35(-5.30%) |
May 14, 2004 | 6.690 | 6.750 | 6.500 | 6.610 | 498,700 | -0.11(-1.64%) |
May 13, 2004 | 6.690 | 6.900 | 6.600 | 6.720 | 488,800 | +0.02(+0.30%) |
May 12, 2004 | 6.940 | 6.940 | 6.320 | 6.700 | 872,500 | -0.23(-3.32%) |
May 11, 2004 | 6.590 | 6.960 | 6.460 | 6.930 | 820,100 | +0.42(+6.45%) |
May 10, 2004 | 6.500 | 6.630 | 6.300 | 6.510 | 585,800 | -0.03(-0.46%) |
May 07, 2004 | 6.520 | 6.890 | 6.510 | 6.540 | 576,300 | -0.15(-2.24%) |
May 06, 2004 | 6.680 | 6.730 | 6.320 | 6.690 | 715,600 | +0.00(+0.00%) |
May 05, 2004 | 6.750 | 6.790 | 6.520 | 6.690 | 822,900 | +0.07(+1.06%) |
May 04, 2004 | 6.450 | 6.770 | 6.380 | 6.620 | 827,800 | +0.15(+2.32%) |
May 03, 2004 | 6.250 | 6.760 | 6.240 | 6.470 | 1,350,600 | +0.30(+4.86%) |
Apr 30, 2004 | 6.420 | 6.840 | 6.050 | 6.170 | 1,190,800 | -0.07(-1.12%) |
Apr 29, 2004 | 7.500 | 7.600 | 4.500 | 6.240 | 6,996,800 | -1.77(-22.10%) |
Apr 28, 2004 | 8.280 | 8.300 | 7.880 | 8.010 | 1,159,500 | -0.27(-3.26%) |
Apr 27, 2004 | 8.110 | 8.320 | 8.110 | 8.280 | 827,700 | +0.11(+1.35%) |
Apr 26, 2004 | 8.310 | 8.390 | 8.080 | 8.170 | 659,900 | -0.16(-1.92%) |
Apr 23, 2004 | 8.090 | 8.330 | 8.000 | 8.330 | 811,300 | +0.31(+3.87%) |
Apr 22, 2004 | 8.150 | 8.200 | 7.920 | 8.020 | 1,595,800 | -0.07(-0.87%) |
Apr 21, 2004 | 7.650 | 8.150 | 7.600 | 8.090 | 1,718,600 | +0.45(+5.89%) |
Apr 20, 2004 | 7.601 | 8.050 | 7.580 | 7.640 | 810,300 | +0.00(+0.00%) |
Apr 19, 2004 | 7.700 | 7.730 | 7.480 | 7.640 | 738,100 | -0.12(-1.55%) |
Apr 16, 2004 | 7.610 | 7.830 | 7.480 | 7.760 | 804,700 | +0.12(+1.57%) |
Apr 15, 2004 | 8.090 | 8.190 | 7.540 | 7.640 | 1,320,900 | -0.44(-5.45%) |
Apr 14, 2004 | 8.040 | 8.280 | 7.940 | 8.080 | 491,300 | -0.06(-0.74%) |
Apr 13, 2004 | 8.430 | 8.440 | 8.060 | 8.140 | 506,500 | -0.22(-2.63%) |
Apr 12, 2004 | 8.150 | 8.460 | 8.150 | 8.360 | 732,000 | +0.17(+2.08%) |
Apr 08, 2004 | 8.300 | 8.330 | 8.030 | 8.190 | 636,500 | +0.02(+0.24%) |
Apr 07, 2004 | 8.115 | 8.200 | 7.850 | 8.170 | 751,800 | +0.05(+0.62%) |
Apr 06, 2004 | 8.140 | 8.300 | 8.060 | 8.120 | 652,300 | -0.17(-2.05%) |
Apr 05, 2004 | 8.010 | 8.320 | 7.990 | 8.290 | 665,700 | +0.21(+2.60%) |
Apr 02, 2004 | 7.960 | 8.150 | 7.900 | 8.080 | 831,500 | +0.26(+3.32%) |