Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.259 | 8.389 | 8.259 | 8.379 | 2,426,356 | +0.17(+2.10%) |
Jan 28, 2005 | 8.405 | 8.419 | 8.207 | 8.207 | 2,955,046 | -0.20(-2.42%) |
Jan 27, 2005 | 8.341 | 8.462 | 8.328 | 8.410 | 2,294,502 | +0.08(+0.91%) |
Jan 26, 2005 | 8.325 | 8.356 | 8.303 | 8.334 | 2,053,782 | +0.00(+0.01%) |
Jan 25, 2005 | 8.360 | 8.437 | 8.310 | 8.333 | 2,082,835 | -0.03(-0.31%) |
Jan 24, 2005 | 8.372 | 8.441 | 8.313 | 8.359 | 2,185,636 | -0.01(-0.14%) |
Jan 21, 2005 | 8.423 | 8.514 | 8.361 | 8.370 | 1,687,275 | -0.09(-1.11%) |
Jan 20, 2005 | 8.545 | 8.565 | 8.376 | 8.464 | 2,992,399 | -0.09(-1.06%) |
Jan 19, 2005 | 8.661 | 8.664 | 8.546 | 8.555 | 2,423,802 | -0.10(-1.21%) |
Jan 18, 2005 | 8.627 | 8.721 | 8.612 | 8.660 | 3,098,073 | -0.04(-0.47%) |
Jan 14, 2005 | 8.626 | 8.711 | 8.610 | 8.700 | 3,236,950 | +0.07(+0.86%) |
Jan 13, 2005 | 8.635 | 8.668 | 8.613 | 8.626 | 3,952,406 | +0.01(+0.15%) |
Jan 12, 2005 | 8.529 | 8.622 | 8.496 | 8.614 | 4,972,114 | +0.16(+1.86%) |
Jan 11, 2005 | 8.345 | 8.494 | 8.295 | 8.456 | 4,093,837 | +0.10(+1.20%) |
Jan 10, 2005 | 8.217 | 8.360 | 8.217 | 8.356 | 3,970,284 | +0.13(+1.54%) |
Jan 07, 2005 | 8.238 | 8.301 | 8.192 | 8.229 | 3,405,518 | -0.01(-0.18%) |
Jan 06, 2005 | 8.224 | 8.255 | 8.155 | 8.244 | 4,830,045 | +0.00(+0.05%) |
Jan 05, 2005 | 8.313 | 8.382 | 8.234 | 8.240 | 4,131,509 | -0.05(-0.63%) |
Jan 04, 2005 | 8.348 | 8.348 | 8.238 | 8.292 | 4,446,297 | -0.06(-0.73%) |
Jan 03, 2005 | 8.515 | 8.556 | 8.342 | 8.353 | 2,767,323 | -0.16(-1.92%) |
Dec 31, 2004 | 8.473 | 8.557 | 8.392 | 8.517 | 1,431,550 | +0.04(+0.52%) |
Dec 30, 2004 | 8.526 | 8.526 | 8.444 | 8.473 | 1,771,559 | -0.05(-0.61%) |
Dec 29, 2004 | 8.530 | 8.572 | 8.501 | 8.525 | 1,996,316 | -0.06(-0.68%) |
Dec 28, 2004 | 8.353 | 8.694 | 8.333 | 8.583 | 3,710,090 | +0.23(+2.70%) |
Dec 27, 2004 | 8.353 | 8.386 | 8.317 | 8.358 | 1,853,608 | +0.01(+0.08%) |
Dec 23, 2004 | 8.346 | 8.376 | 8.303 | 8.352 | 2,212,772 | -0.01(-0.06%) |
Dec 22, 2004 | 8.421 | 8.426 | 8.345 | 8.357 | 3,295,374 | -0.07(-0.81%) |
Dec 21, 2004 | 8.327 | 8.445 | 8.290 | 8.425 | 3,761,809 | +0.07(+0.86%) |
Dec 20, 2004 | 8.301 | 8.394 | 8.301 | 8.353 | 3,773,303 | +0.09(+1.14%) |
Dec 17, 2004 | 8.274 | 8.331 | 8.233 | 8.259 | 4,227,925 | -0.08(-1.00%) |
Dec 16, 2004 | 8.468 | 8.484 | 8.246 | 8.342 | 5,899,237 | -0.15(-1.73%) |
Dec 15, 2004 | 8.457 | 8.541 | 8.421 | 8.489 | 3,634,426 | +0.06(+0.76%) |
Dec 14, 2004 | 8.426 | 8.473 | 8.386 | 8.426 | 3,172,460 | +0.00(+0.00%) |
Dec 13, 2004 | 8.457 | 8.525 | 8.405 | 8.426 | 4,736,502 | -0.03(-0.37%) |
Dec 10, 2004 | 8.505 | 8.505 | 8.306 | 8.457 | 5,921,905 | +0.10(+1.22%) |
Dec 09, 2004 | 8.052 | 8.363 | 7.998 | 8.355 | 6,530,090 | +0.30(+3.72%) |
Dec 08, 2004 | 7.872 | 8.060 | 7.867 | 8.055 | 4,453,640 | +0.20(+2.53%) |
Dec 07, 2004 | 7.879 | 7.935 | 7.834 | 7.857 | 4,022,643 | -0.02(-0.28%) |
Dec 06, 2004 | 7.768 | 7.887 | 7.716 | 7.879 | 3,335,281 | +0.06(+0.81%) |
Dec 03, 2004 | 7.818 | 7.842 | 7.772 | 7.815 | 2,536,819 | -0.00(-0.03%) |
Dec 02, 2004 | 7.925 | 7.956 | 7.753 | 7.817 | 5,612,225 | -0.10(-1.23%) |
Dec 01, 2004 | 7.580 | 8.088 | 7.580 | 7.914 | 15,902,848 | +0.60(+8.25%) |
Nov 30, 2004 | 7.283 | 7.338 | 7.220 | 7.311 | 3,576,640 | -0.01(-0.07%) |
Nov 29, 2004 | 7.323 | 7.380 | 7.132 | 7.316 | 3,788,946 | -0.02(-0.33%) |
Nov 26, 2004 | 7.293 | 7.378 | 7.293 | 7.340 | 490,698 | +0.03(+0.41%) |
Nov 24, 2004 | 7.340 | 7.341 | 7.256 | 7.310 | 1,985,142 | -0.02(-0.30%) |
Nov 23, 2004 | 7.217 | 7.346 | 7.217 | 7.332 | 4,058,080 | +0.11(+1.59%) |
Nov 22, 2004 | 7.087 | 7.246 | 6.986 | 7.217 | 4,354,351 | +0.10(+1.47%) |
Nov 19, 2004 | 7.149 | 7.216 | 7.100 | 7.112 | 3,526,197 | -0.04(-0.51%) |
Nov 18, 2004 | 7.267 | 7.307 | 7.128 | 7.149 | 3,836,835 | -0.07(-1.03%) |
Nov 17, 2004 | 7.257 | 7.332 | 7.184 | 7.223 | 3,713,601 | -0.03(-0.47%) |
Nov 16, 2004 | 7.337 | 7.392 | 7.232 | 7.257 | 2,924,397 | -0.12(-1.68%) |
Nov 15, 2004 | 7.288 | 7.506 | 7.283 | 7.382 | 5,054,482 | +0.08(+1.10%) |
Nov 12, 2004 | 7.299 | 7.312 | 7.100 | 7.301 | 4,963,494 | -0.01(-0.19%) |
Nov 11, 2004 | 7.289 | 7.330 | 7.219 | 7.315 | 2,272,474 | +0.05(+0.72%) |
Nov 10, 2004 | 7.219 | 7.308 | 7.172 | 7.263 | 3,318,999 | +0.04(+0.59%) |
Nov 09, 2004 | 7.231 | 7.382 | 7.183 | 7.220 | 10,303,712 | +0.26(+3.75%) |
Nov 08, 2004 | 6.865 | 6.971 | 6.862 | 6.959 | 2,600,032 | +0.09(+1.37%) |
Nov 05, 2004 | 6.937 | 6.962 | 6.773 | 6.865 | 4,307,420 | -0.07(-0.96%) |
Nov 04, 2004 | 6.787 | 6.942 | 6.787 | 6.932 | 4,856,862 | +0.11(+1.68%) |
Nov 03, 2004 | 6.734 | 7.042 | 6.693 | 6.817 | 9,428,628 | +0.19(+2.90%) |
Nov 02, 2004 | 6.583 | 6.692 | 6.557 | 6.625 | 3,154,901 | +0.03(+0.48%) |
Nov 01, 2004 | 6.630 | 6.645 | 6.561 | 6.593 | 3,052,739 | -0.03(-0.49%) |
Oct 29, 2004 | 6.572 | 6.659 | 6.558 | 6.626 | 3,249,720 | +0.04(+0.59%) |
Oct 28, 2004 | 6.688 | 6.689 | 6.499 | 6.587 | 5,308,611 | -0.11(-1.67%) |
Oct 27, 2004 | 6.588 | 6.727 | 6.511 | 6.699 | 3,857,906 | +0.07(+1.04%) |
Oct 26, 2004 | 6.473 | 6.656 | 6.442 | 6.630 | 6,306,929 | +0.39(+6.17%) |
Oct 25, 2004 | 6.134 | 6.323 | 6.121 | 6.245 | 3,760,851 | +0.10(+1.63%) |
Oct 22, 2004 | 6.116 | 6.296 | 6.078 | 6.144 | 3,543,118 | +0.03(+0.48%) |
Oct 21, 2004 | 6.253 | 6.327 | 6.109 | 6.115 | 7,721,878 | -0.14(-2.20%) |
Oct 20, 2004 | 6.221 | 6.384 | 6.086 | 6.253 | 16,029,593 | +0.02(+0.27%) |
Oct 19, 2004 | 6.922 | 6.922 | 6.056 | 6.236 | 27,562,446 | -0.72(-10.29%) |
Oct 18, 2004 | 7.014 | 7.015 | 6.938 | 6.952 | 3,219,391 | -0.05(-0.75%) |
Oct 15, 2004 | 7.133 | 7.134 | 6.841 | 7.004 | 6,987,267 | -0.13(-1.83%) |
Oct 14, 2004 | 7.240 | 7.281 | 7.127 | 7.134 | 4,659,880 | -0.05(-0.74%) |
Oct 13, 2004 | 7.256 | 7.269 | 7.145 | 7.188 | 2,380,702 | -0.03(-0.43%) |
Oct 12, 2004 | 7.258 | 7.272 | 7.167 | 7.219 | 3,192,254 | -0.06(-0.83%) |
Oct 11, 2004 | 7.327 | 7.402 | 7.262 | 7.279 | 2,444,234 | -0.02(-0.30%) |
Oct 08, 2004 | 7.341 | 7.358 | 7.269 | 7.301 | 3,283,562 | -0.04(-0.54%) |
Oct 07, 2004 | 7.491 | 7.583 | 7.322 | 7.341 | 4,675,524 | -0.16(-2.16%) |
Oct 06, 2004 | 7.511 | 7.511 | 7.372 | 7.503 | 2,600,989 | +0.04(+0.60%) |
Oct 05, 2004 | 7.523 | 7.599 | 7.444 | 7.458 | 3,166,075 | -0.06(-0.81%) |
Oct 04, 2004 | 7.379 | 7.538 | 7.371 | 7.518 | 5,798,033 | +0.15(+2.00%) |
Oct 01, 2004 | 7.271 | 7.371 | 7.252 | 7.371 | 2,809,465 | +0.10(+1.39%) |
Sep 30, 2004 | 7.195 | 7.307 | 7.183 | 7.270 | 4,261,128 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.215 | 1,959,601 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,442 | +0.11(+1.58%) |
Sep 27, 2004 | 7.048 | 7.125 | 7.038 | 7.058 | 2,452,535 | +0.03(+0.48%) |
Sep 24, 2004 | 7.070 | 7.070 | 7.012 | 7.025 | 4,409,902 | -0.04(-0.63%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.070 | 3,640,172 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,832 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.264 | 7.322 | 3,680,399 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,027 | +0.06(+0.82%) |
Sep 17, 2004 | 7.240 | 7.287 | 7.183 | 7.253 | 3,947,617 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.188 | 7.239 | 2,576,407 | +0.04(+0.49%) |
Sep 15, 2004 | 7.190 | 7.214 | 7.130 | 7.203 | 2,970,051 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,897 | -0.02(-0.28%) |
Sep 13, 2004 | 7.046 | 7.171 | 7.012 | 7.171 | 2,597,158 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.098 | 2,007,171 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.167 | 7.072 | 7.086 | 3,001,338 | -0.03(-0.45%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.119 | 3,713,282 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.189 | 7.204 | 4,999,889 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.190 | 2,060,487 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.999 | 7.162 | 3,060,720 | +0.12(+1.72%) |
Sep 01, 2004 | 6.931 | 7.050 | 6.896 | 7.041 | 2,654,305 | +0.09(+1.32%) |
Aug 31, 2004 | 6.928 | 6.962 | 6.894 | 6.949 | 3,090,092 | +0.03(+0.47%) |
Aug 30, 2004 | 6.933 | 6.964 | 6.907 | 6.917 | 2,109,333 | -0.01(-0.08%) |
Aug 27, 2004 | 6.881 | 6.952 | 6.857 | 6.922 | 2,273,431 | +0.04(+0.53%) |
Aug 26, 2004 | 6.854 | 6.894 | 6.813 | 6.886 | 1,855,204 | +0.03(+0.46%) |
Aug 25, 2004 | 6.736 | 6.864 | 6.716 | 6.854 | 2,245,656 | +0.11(+1.70%) |
Aug 24, 2004 | 6.698 | 6.749 | 6.682 | 6.740 | 2,656,859 | +0.05(+0.70%) |
Aug 23, 2004 | 6.723 | 6.759 | 6.658 | 6.693 | 2,517,663 | -0.04(-0.53%) |
Aug 20, 2004 | 6.665 | 6.734 | 6.620 | 6.728 | 2,214,050 | +0.03(+0.47%) |
Aug 19, 2004 | 6.651 | 6.708 | 6.640 | 6.697 | 1,804,442 | +0.05(+0.69%) |
Aug 18, 2004 | 6.650 | 6.673 | 6.547 | 6.651 | 3,438,721 | -0.01(-0.08%) |
Aug 17, 2004 | 6.647 | 6.705 | 6.632 | 6.656 | 3,136,384 | +0.01(+0.14%) |
Aug 16, 2004 | 6.552 | 6.670 | 6.536 | 6.647 | 2,789,990 | +0.08(+1.26%) |
Aug 13, 2004 | 6.534 | 6.574 | 6.520 | 6.564 | 2,189,786 | +0.04(+0.54%) |
Aug 12, 2004 | 6.546 | 6.546 | 6.432 | 6.529 | 3,175,972 | -0.02(-0.27%) |
Aug 11, 2004 | 6.494 | 6.562 | 6.411 | 6.546 | 2,921,843 | +0.04(+0.59%) |
Aug 10, 2004 | 6.338 | 6.515 | 6.336 | 6.508 | 3,334,004 | +0.19(+2.94%) |
Aug 09, 2004 | 6.223 | 6.352 | 6.179 | 6.322 | 3,039,011 | +0.14(+2.28%) |
Aug 06, 2004 | 6.222 | 6.276 | 6.153 | 6.181 | 3,102,543 | -0.10(-1.55%) |
Aug 05, 2004 | 6.343 | 6.503 | 6.262 | 6.278 | 3,508,319 | -0.05(-0.78%) |
Aug 04, 2004 | 6.733 | 6.733 | 6.322 | 6.327 | 10,393,424 | -0.21(-3.16%) |
Aug 03, 2004 | 6.473 | 6.635 | 6.457 | 6.534 | 3,699,554 | +0.06(+0.85%) |
Aug 02, 2004 | 6.468 | 6.496 | 6.403 | 6.479 | 2,546,396 | +0.00(+0.06%) |
Jul 30, 2004 | 6.505 | 6.507 | 6.420 | 6.474 | 1,742,826 | -0.03(-0.48%) |
Jul 29, 2004 | 6.421 | 6.532 | 6.379 | 6.506 | 3,036,137 | +0.16(+2.55%) |
Jul 28, 2004 | 6.351 | 6.411 | 6.250 | 6.344 | 3,511,511 | -0.05(-0.85%) |
Jul 27, 2004 | 6.584 | 6.584 | 6.237 | 6.398 | 6,634,168 | -0.19(-2.82%) |
Jul 26, 2004 | 6.574 | 6.588 | 6.518 | 6.584 | 2,900,134 | +0.01(+0.17%) |
Jul 23, 2004 | 6.659 | 6.660 | 6.551 | 6.573 | 2,336,006 | -0.10(-1.56%) |
Jul 22, 2004 | 6.734 | 6.734 | 6.588 | 6.677 | 2,199,364 | -0.07(-1.08%) |
Jul 21, 2004 | 6.803 | 6.880 | 6.750 | 6.750 | 1,779,859 | -0.05(-0.77%) |
Jul 20, 2004 | 6.875 | 6.880 | 6.750 | 6.802 | 2,252,041 | -0.07(-1.06%) |
Jul 19, 2004 | 6.818 | 6.898 | 6.774 | 6.875 | 1,965,348 | +0.07(+1.07%) |
Jul 16, 2004 | 6.886 | 6.912 | 6.802 | 6.802 | 2,008,767 | -0.07(-1.00%) |
Jul 15, 2004 | 6.876 | 6.917 | 6.800 | 6.871 | 2,974,201 | -0.01(-0.08%) |
Jul 14, 2004 | 6.873 | 6.980 | 6.861 | 6.876 | 2,206,068 | -0.05(-0.71%) |
Jul 13, 2004 | 6.942 | 7.058 | 6.890 | 6.925 | 2,673,461 | +0.00(+0.00%) |
Jul 12, 2004 | 6.835 | 6.942 | 6.809 | 6.925 | 3,860,141 | +0.09(+1.33%) |
Jul 09, 2004 | 6.969 | 6.977 | 6.814 | 6.835 | 4,558,357 | -0.12(-1.70%) |
Jul 08, 2004 | 7.058 | 7.075 | 6.943 | 6.953 | 2,265,769 | -0.13(-1.78%) |
Jul 07, 2004 | 7.074 | 7.147 | 7.017 | 7.079 | 2,630,361 | +0.01(+0.09%) |
Jul 06, 2004 | 7.148 | 7.153 | 7.060 | 7.073 | 2,182,124 | -0.11(-1.56%) |
Jul 02, 2004 | 7.105 | 7.194 | 7.085 | 7.184 | 1,867,655 | +0.06(+0.86%) |
Jul 01, 2004 | 7.163 | 7.179 | 7.072 | 7.123 | 2,727,415 | -0.06(-0.86%) |
Jun 30, 2004 | 7.189 | 7.217 | 7.131 | 7.184 | 1,837,326 | +0.02(+0.23%) |
Jun 29, 2004 | 6.964 | 7.200 | 6.954 | 7.168 | 3,224,180 | +0.19(+2.77%) |
Jun 28, 2004 | 7.048 | 7.131 | 6.957 | 6.975 | 2,305,038 | -0.04(-0.58%) |
Jun 25, 2004 | 6.957 | 7.015 | 6.911 | 7.015 | 4,091,602 | +0.01(+0.09%) |
Jun 24, 2004 | 7.121 | 7.144 | 6.985 | 7.009 | 2,601,628 | -0.12(-1.63%) |
Jun 23, 2004 | 7.027 | 7.133 | 7.022 | 7.125 | 1,867,017 | +0.10(+1.37%) |
Jun 22, 2004 | 6.995 | 7.074 | 6.995 | 7.029 | 3,561,954 | +0.01(+0.10%) |
Jun 21, 2004 | 7.204 | 7.204 | 6.994 | 7.022 | 4,798,438 | -0.20(-2.75%) |
Jun 18, 2004 | 7.147 | 7.255 | 7.137 | 7.220 | 1,932,464 | +0.07(+1.04%) |
Jun 17, 2004 | 7.240 | 7.240 | 7.072 | 7.146 | 3,714,559 | -0.09(-1.30%) |
Jun 16, 2004 | 7.183 | 7.303 | 7.162 | 7.240 | 2,823,831 | +0.04(+0.57%) |
Jun 15, 2004 | 7.147 | 7.252 | 7.147 | 7.199 | 2,816,807 | +0.07(+1.03%) |
Jun 14, 2004 | 7.152 | 7.162 | 7.107 | 7.126 | 2,236,078 | -0.07(-0.91%) |
Jun 10, 2004 | 7.100 | 7.198 | 7.100 | 7.192 | 1,712,496 | +0.08(+1.07%) |
Jun 09, 2004 | 7.173 | 7.208 | 7.115 | 7.115 | 2,221,712 | -0.07(-1.03%) |
Jun 08, 2004 | 7.178 | 7.194 | 7.137 | 7.190 | 2,136,470 | -0.01(-0.20%) |
Jun 07, 2004 | 7.173 | 7.252 | 7.152 | 7.204 | 2,122,423 | +0.02(+0.23%) |
Jun 04, 2004 | 7.149 | 7.238 | 7.135 | 7.188 | 1,879,787 | +0.05(+0.75%) |
Jun 03, 2004 | 7.113 | 7.183 | 7.064 | 7.134 | 2,867,569 | +0.02(+0.31%) |
Jun 02, 2004 | 7.081 | 7.147 | 7.037 | 7.112 | 2,312,700 | +0.02(+0.32%) |
Jun 01, 2004 | 7.079 | 7.110 | 7.050 | 7.089 | 4,017,854 | +0.01(+0.15%) |
May 28, 2004 | 7.023 | 7.098 | 6.991 | 7.079 | 2,421,248 | +0.06(+0.80%) |
May 27, 2004 | 6.959 | 7.032 | 6.933 | 7.023 | 3,818,956 | +0.07(+0.99%) |
May 26, 2004 | 6.891 | 6.968 | 6.889 | 6.954 | 2,472,648 | +0.05(+0.76%) |
May 25, 2004 | 6.829 | 6.914 | 6.766 | 6.901 | 2,589,815 | +0.04(+0.52%) |
May 24, 2004 | 6.874 | 6.897 | 6.841 | 6.866 | 2,389,641 | +0.02(+0.34%) |
May 21, 2004 | 6.797 | 6.885 | 6.791 | 6.843 | 2,259,703 | +0.04(+0.63%) |
May 20, 2004 | 6.793 | 6.838 | 6.746 | 6.800 | 2,348,776 | -0.00(-0.02%) |
May 19, 2004 | 6.881 | 6.919 | 6.797 | 6.801 | 3,474,478 | -0.05(-0.78%) |
May 18, 2004 | 6.889 | 6.929 | 6.838 | 6.854 | 3,957,833 | -0.03(-0.50%) |
May 17, 2004 | 6.980 | 6.983 | 6.862 | 6.889 | 3,156,817 | -0.10(-1.45%) |
May 14, 2004 | 6.943 | 7.041 | 6.891 | 6.990 | 2,991,122 | +0.01(+0.09%) |
May 13, 2004 | 6.765 | 6.990 | 6.765 | 6.984 | 4,993,824 | +0.19(+2.84%) |
May 12, 2004 | 6.709 | 6.791 | 6.604 | 6.791 | 3,360,822 | +0.08(+1.21%) |
May 11, 2004 | 6.669 | 6.713 | 6.652 | 6.709 | 4,562,507 | +0.03(+0.45%) |
May 10, 2004 | 6.839 | 6.846 | 6.640 | 6.679 | 6,150,174 | -0.21(-3.05%) |
May 07, 2004 | 6.929 | 6.938 | 6.878 | 6.889 | 4,570,169 | -0.05(-0.72%) |
May 06, 2004 | 6.940 | 6.970 | 6.866 | 6.939 | 4,639,129 | -0.00(-0.02%) |
May 05, 2004 | 6.874 | 6.985 | 6.860 | 6.940 | 4,243,569 | +0.07(+0.96%) |
May 04, 2004 | 6.881 | 6.914 | 6.794 | 6.874 | 4,000,933 | -0.01(-0.09%) |
May 03, 2004 | 6.709 | 6.883 | 6.672 | 6.881 | 4,100,861 | +0.15(+2.16%) |
Apr 30, 2004 | 6.769 | 6.818 | 6.515 | 6.735 | 7,069,954 | -0.03(-0.48%) |
Apr 29, 2004 | 6.897 | 6.951 | 6.746 | 6.768 | 3,570,574 | -0.13(-1.86%) |
Apr 28, 2004 | 7.106 | 7.106 | 6.722 | 6.896 | 3,803,632 | -0.01(-0.09%) |
Apr 27, 2004 | 6.872 | 6.909 | 6.835 | 6.902 | 3,067,424 | +0.03(+0.44%) |
Apr 26, 2004 | 6.959 | 7.022 | 6.860 | 6.872 | 3,162,563 | -0.10(-1.39%) |
Apr 23, 2004 | 6.985 | 7.027 | 6.937 | 6.969 | 3,994,867 | -0.03(-0.37%) |
Apr 22, 2004 | 6.882 | 7.022 | 6.854 | 6.995 | 4,226,010 | +0.11(+1.67%) |
Apr 21, 2004 | 6.901 | 6.933 | 6.790 | 6.881 | 3,727,010 | -0.03(-0.42%) |
Apr 20, 2004 | 6.918 | 6.993 | 6.892 | 6.910 | 3,595,795 | +0.01(+0.11%) |
Apr 19, 2004 | 6.830 | 6.910 | 6.814 | 6.902 | 4,120,655 | +0.09(+1.36%) |
Apr 16, 2004 | 6.892 | 6.892 | 6.777 | 6.810 | 4,406,390 | -0.08(-1.20%) |
Apr 15, 2004 | 7.126 | 7.126 | 6.825 | 6.892 | 6,580,852 | -0.23(-3.28%) |
Apr 14, 2004 | 7.183 | 7.245 | 7.085 | 7.126 | 4,453,002 | -0.08(-1.12%) |
Apr 13, 2004 | 7.247 | 7.343 | 7.177 | 7.206 | 3,677,525 | -0.01(-0.20%) |
Apr 12, 2004 | 7.204 | 7.255 | 7.171 | 7.221 | 2,624,614 | +0.07(+0.96%) |
Apr 08, 2004 | 7.205 | 7.365 | 7.150 | 7.152 | 5,568,806 | -0.05(-0.72%) |
Apr 07, 2004 | 7.048 | 7.213 | 7.016 | 7.204 | 5,982,564 | +0.17(+2.42%) |
Apr 06, 2004 | 7.048 | 7.048 | 6.965 | 7.034 | 5,282,752 | -0.02(-0.27%) |
Apr 05, 2004 | 6.865 | 7.203 | 6.865 | 7.053 | 19,062,858 | +0.72(+11.38%) |
Apr 02, 2004 | 6.265 | 6.333 | 6.247 | 6.332 | 3,402,325 | +0.09(+1.40%) |
Apr 01, 2004 | 6.162 | 6.248 | 6.141 | 6.245 | 3,349,009 | +0.08(+1.34%) |
Mar 31, 2004 | 6.089 | 6.209 | 6.064 | 6.162 | 3,327,938 | +0.08(+1.37%) |
Mar 30, 2004 | 5.951 | 6.105 | 5.947 | 6.079 | 2,283,009 | +0.12(+2.02%) |
Mar 29, 2004 | 6.002 | 6.016 | 5.947 | 5.959 | 1,943,958 | -0.04(-0.63%) |
Mar 26, 2004 | 5.915 | 6.051 | 5.868 | 5.996 | 2,060,167 | +0.08(+1.32%) |
Mar 25, 2004 | 5.953 | 5.977 | 5.853 | 5.918 | 2,845,541 | -0.04(-0.70%) |
Mar 24, 2004 | 5.868 | 5.995 | 5.795 | 5.960 | 3,311,337 | +0.10(+1.71%) |
Mar 23, 2004 | 5.875 | 5.921 | 5.810 | 5.859 | 2,864,696 | -0.02(-0.32%) |
Mar 22, 2004 | 5.972 | 6.004 | 5.854 | 5.878 | 2,085,708 | -0.09(-1.52%) |
Mar 19, 2004 | 5.987 | 6.034 | 5.936 | 5.969 | 2,562,679 | -0.04(-0.64%) |
Mar 18, 2004 | 5.951 | 6.023 | 5.936 | 6.008 | 2,206,068 | +0.04(+0.65%) |
Mar 17, 2004 | 5.851 | 5.988 | 5.795 | 5.969 | 2,968,455 | +0.12(+2.00%) |
Mar 16, 2004 | 5.783 | 5.906 | 5.780 | 5.852 | 5,692,678 | +0.07(+1.25%) |
Mar 15, 2004 | 5.774 | 5.821 | 5.742 | 5.780 | 3,022,090 | +0.02(+0.38%) |
Mar 12, 2004 | 5.772 | 5.797 | 5.706 | 5.758 | 2,056,336 | +0.07(+1.23%) |
Mar 11, 2004 | 5.713 | 5.758 | 5.684 | 5.688 | 3,697,319 | -0.04(-0.67%) |
Mar 10, 2004 | 5.826 | 5.826 | 5.727 | 5.727 | 2,109,652 | -0.11(-1.91%) |
Mar 09, 2004 | 5.824 | 5.859 | 5.779 | 5.839 | 2,105,502 | -0.01(-0.20%) |
Mar 08, 2004 | 5.878 | 5.879 | 5.811 | 5.850 | 1,593,732 | -0.01(-0.25%) |
Mar 05, 2004 | 5.847 | 5.925 | 5.842 | 5.865 | 2,272,793 | -0.03(-0.53%) |
Mar 04, 2004 | 5.925 | 5.931 | 5.885 | 5.896 | 1,308,955 | -0.02(-0.37%) |
Mar 03, 2004 | 5.816 | 5.939 | 5.795 | 5.918 | 2,574,810 | +0.09(+1.59%) |
Mar 02, 2004 | 5.842 | 5.895 | 5.820 | 5.825 | 2,821,596 | -0.03(-0.43%) |
Mar 01, 2004 | 5.812 | 5.872 | 5.775 | 5.850 | 2,799,248 | +0.06(+1.08%) |
Feb 27, 2004 | 5.764 | 5.830 | 5.733 | 5.787 | 2,720,392 | +0.05(+0.82%) |
Feb 26, 2004 | 5.813 | 5.826 | 5.732 | 5.740 | 3,364,334 | -0.07(-1.24%) |
Feb 25, 2004 | 5.772 | 5.828 | 5.748 | 5.812 | 2,854,799 | +0.04(+0.71%) |
Feb 24, 2004 | 5.744 | 5.793 | 5.732 | 5.772 | 3,673,694 | +0.03(+0.49%) |
Feb 23, 2004 | 5.745 | 5.762 | 5.729 | 5.744 | 2,323,874 | -0.01(-0.14%) |
Feb 20, 2004 | 5.737 | 5.762 | 5.690 | 5.752 | 3,860,141 | +0.00(+0.07%) |
Feb 19, 2004 | 5.779 | 5.780 | 5.736 | 5.748 | 4,615,504 | +0.02(+0.31%) |
Feb 18, 2004 | 5.675 | 5.752 | 5.627 | 5.730 | 4,700,745 | +0.04(+0.68%) |
Feb 17, 2004 | 5.539 | 5.707 | 5.539 | 5.691 | 3,755,105 | +0.15(+2.75%) |
Feb 13, 2004 | 5.585 | 5.602 | 5.523 | 5.539 | 5,587,642 | -0.05(-0.82%) |
Feb 12, 2004 | 5.662 | 5.727 | 5.573 | 5.585 | 6,723,879 | -0.08(-1.36%) |
Feb 11, 2004 | 5.669 | 5.672 | 5.617 | 5.662 | 5,965,324 | -0.01(-0.13%) |
Feb 10, 2004 | 5.690 | 5.734 | 5.664 | 5.669 | 6,764,425 | -0.06(-1.00%) |
Feb 09, 2004 | 5.842 | 5.946 | 5.711 | 5.727 | 12,658,555 | -0.18(-3.01%) |
Feb 06, 2004 | 5.967 | 6.233 | 5.900 | 5.904 | 30,097,350 | -0.58(-8.94%) |
Feb 05, 2004 | 6.562 | 6.599 | 6.474 | 6.484 | 2,891,514 | -0.06(-0.96%) |
Feb 04, 2004 | 6.515 | 6.577 | 6.473 | 6.546 | 2,193,617 | -0.03(-0.40%) |
Feb 03, 2004 | 6.587 | 6.587 | 6.457 | 6.573 | 3,515,662 | -0.01(-0.22%) |