Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.25 | 14.08 | 13.02 | 13.85 | 4,123,460 | +0.56(+4.18%) |
Dec 30, 2004 | 14.45 | 14.45 | 13.28 | 13.29 | 7,297,297 | -1.87(-12.31%) |
Dec 29, 2004 | 15.31 | 15.31 | 14.82 | 15.16 | 1,552,854 | -0.11(-0.75%) |
Dec 28, 2004 | 14.62 | 15.29 | 14.59 | 15.27 | 1,939,370 | +0.76(+5.21%) |
Dec 27, 2004 | 14.61 | 14.64 | 14.36 | 14.52 | 1,482,949 | +0.17(+1.20%) |
Dec 23, 2004 | 14.55 | 14.58 | 14.26 | 14.35 | 1,583,679 | +0.03(+0.20%) |
Dec 22, 2004 | 15.22 | 15.26 | 14.29 | 14.32 | 3,095,991 | -0.71(-4.71%) |
Dec 21, 2004 | 14.36 | 15.16 | 14.36 | 15.03 | 3,715,105 | +0.67(+4.67%) |
Dec 20, 2004 | 13.69 | 14.50 | 13.69 | 14.36 | 2,791,397 | +0.83(+6.16%) |
Dec 17, 2004 | 13.62 | 13.80 | 13.43 | 13.52 | 1,796,111 | -0.11(-0.84%) |
Dec 16, 2004 | 13.26 | 13.89 | 13.13 | 13.64 | 4,764,936 | +0.78(+6.11%) |
Dec 15, 2004 | 12.28 | 12.90 | 12.24 | 12.85 | 2,107,497 | +0.63(+5.17%) |
Dec 14, 2004 | 12.35 | 12.49 | 12.01 | 12.22 | 1,714,607 | -0.04(-0.31%) |
Dec 13, 2004 | 12.07 | 12.36 | 11.96 | 12.26 | 1,286,086 | +0.41(+3.47%) |
Dec 10, 2004 | 11.47 | 11.94 | 11.34 | 11.85 | 1,551,078 | +0.38(+3.34%) |
Dec 09, 2004 | 11.39 | 11.51 | 11.15 | 11.46 | 1,634,149 | +0.07(+0.59%) |
Dec 08, 2004 | 11.64 | 11.65 | 11.10 | 11.40 | 3,343,010 | -0.28(-2.38%) |
Dec 07, 2004 | 12.63 | 12.66 | 11.57 | 11.68 | 3,140,922 | -0.74(-5.94%) |
Dec 06, 2004 | 12.34 | 12.58 | 12.16 | 12.41 | 2,175,626 | +0.09(+0.70%) |
Dec 03, 2004 | 11.24 | 12.43 | 11.24 | 12.33 | 2,852,524 | +0.75(+6.45%) |
Dec 02, 2004 | 11.91 | 11.91 | 11.05 | 11.58 | 3,039,878 | -0.54(-4.42%) |
Dec 01, 2004 | 12.43 | 12.50 | 11.99 | 12.12 | 1,325,271 | -0.24(-1.94%) |
Nov 30, 2004 | 12.89 | 12.90 | 12.15 | 12.36 | 1,818,368 | -0.30(-2.35%) |
Nov 29, 2004 | 13.11 | 13.36 | 12.45 | 12.65 | 3,715,105 | +0.09(+0.69%) |
Nov 26, 2004 | 11.39 | 12.59 | 11.34 | 12.57 | 2,503,939 | +1.59(+14.47%) |
Nov 24, 2004 | 11.00 | 11.08 | 10.89 | 10.98 | 894,973 | +0.08(+0.70%) |
Nov 23, 2004 | 10.80 | 10.95 | 10.72 | 10.90 | 1,485,770 | +0.14(+1.33%) |
Nov 22, 2004 | 10.16 | 10.77 | 10.14 | 10.76 | 1,245,021 | +0.50(+4.85%) |
Nov 19, 2004 | 10.39 | 10.50 | 10.18 | 10.26 | 901,138 | -0.09(-0.83%) |
Nov 18, 2004 | 10.81 | 10.81 | 10.29 | 10.35 | 972,610 | -0.26(-2.44%) |
Nov 17, 2004 | 10.62 | 10.90 | 10.41 | 10.60 | 1,246,588 | +0.11(+1.00%) |
Nov 16, 2004 | 10.61 | 10.62 | 10.43 | 10.50 | 1,642,299 | -0.11(-1.08%) |
Nov 15, 2004 | 10.41 | 10.61 | 10.19 | 10.61 | 1,488,696 | +0.42(+4.13%) |
Nov 12, 2004 | 9.953 | 10.28 | 9.857 | 10.19 | 1,195,387 | +0.26(+2.60%) |
Nov 11, 2004 | 10.38 | 10.38 | 9.905 | 9.934 | 1,697,889 | -0.44(-4.24%) |
Nov 10, 2004 | 10.22 | 10.53 | 10.05 | 10.37 | 1,504,056 | +0.33(+3.24%) |
Nov 09, 2004 | 9.934 | 10.14 | 9.867 | 10.05 | 1,243,349 | +0.11(+1.16%) |
Nov 08, 2004 | 9.762 | 10.00 | 9.647 | 9.934 | 1,556,302 | +0.40(+4.22%) |
Nov 05, 2004 | 9.857 | 9.886 | 9.474 | 9.532 | 1,368,321 | -0.19(-1.97%) |
Nov 04, 2004 | 9.570 | 9.762 | 9.436 | 9.723 | 1,292,983 | +0.25(+2.63%) |
Nov 03, 2004 | 9.570 | 9.570 | 9.302 | 9.474 | 1,628,506 | +0.34(+3.77%) |
Nov 02, 2004 | 9.264 | 9.407 | 9.053 | 9.130 | 1,515,550 | +0.12(+1.38%) |
Nov 01, 2004 | 9.216 | 9.264 | 8.977 | 9.005 | 1,150,038 | -0.11(-1.26%) |
Oct 29, 2004 | 9.005 | 9.273 | 8.958 | 9.120 | 1,335,615 | +0.21(+2.36%) |
Oct 28, 2004 | 9.264 | 9.379 | 8.814 | 8.910 | 2,384,192 | -0.77(-7.91%) |
Oct 27, 2004 | 9.857 | 9.943 | 9.350 | 9.675 | 1,989,317 | -0.13(-1.37%) |
Oct 26, 2004 | 9.589 | 10.00 | 9.187 | 9.809 | 5,580,495 | +0.63(+6.88%) |
Oct 25, 2004 | 9.092 | 9.446 | 8.900 | 9.178 | 2,966,212 | +0.70(+8.24%) |
Oct 22, 2004 | 8.852 | 9.082 | 8.470 | 8.479 | 2,084,300 | -0.21(-2.42%) |
Oct 21, 2004 | 8.594 | 8.862 | 8.249 | 8.690 | 1,972,180 | +0.10(+1.11%) |
Oct 20, 2004 | 7.934 | 8.814 | 7.924 | 8.594 | 2,052,743 | +0.35(+4.30%) |
Oct 19, 2004 | 9.206 | 9.235 | 8.077 | 8.240 | 4,215,622 | -0.87(-9.56%) |
Oct 18, 2004 | 9.446 | 9.446 | 8.938 | 9.111 | 2,028,083 | -0.33(-3.55%) |
Oct 15, 2004 | 9.044 | 9.446 | 9.015 | 9.446 | 2,166,013 | +0.48(+5.34%) |
Oct 14, 2004 | 8.709 | 9.187 | 8.680 | 8.967 | 2,078,657 | -0.03(-0.32%) |
Oct 13, 2004 | 9.752 | 9.762 | 8.269 | 8.996 | 5,056,050 | -0.76(-7.75%) |
Oct 12, 2004 | 9.637 | 9.790 | 9.427 | 9.752 | 1,287,862 | +0.01(+0.10%) |
Oct 11, 2004 | 9.838 | 9.848 | 9.628 | 9.742 | 1,052,756 | +0.02(+0.20%) |
Oct 08, 2004 | 9.608 | 9.943 | 9.446 | 9.723 | 1,740,312 | +0.02(+0.20%) |
Oct 07, 2004 | 10.27 | 10.35 | 9.618 | 9.704 | 2,900,277 | -0.56(-5.41%) |
Oct 06, 2004 | 9.484 | 10.39 | 9.484 | 10.26 | 3,162,761 | +0.63(+6.56%) |
Oct 05, 2004 | 9.666 | 9.762 | 9.417 | 9.628 | 4,136,312 | +0.34(+3.71%) |
Oct 04, 2004 | 8.852 | 9.637 | 8.852 | 9.283 | 5,669,209 | +1.05(+12.79%) |
Oct 01, 2004 | 7.943 | 8.240 | 7.838 | 8.230 | 2,052,952 | +0.42(+5.39%) |
Sep 30, 2004 | 7.656 | 7.943 | 7.627 | 7.809 | 1,134,886 | +0.17(+2.26%) |
Sep 29, 2004 | 7.991 | 7.991 | 7.474 | 7.637 | 1,446,690 | -0.31(-3.86%) |
Sep 28, 2004 | 7.292 | 7.943 | 7.292 | 7.943 | 3,390,240 | +0.69(+9.50%) |
Sep 27, 2004 | 7.149 | 7.273 | 7.063 | 7.254 | 1,040,530 | +0.12(+1.74%) |
Sep 24, 2004 | 7.063 | 7.168 | 7.063 | 7.130 | 865,924 | +0.05(+0.68%) |
Sep 23, 2004 | 7.283 | 7.398 | 6.986 | 7.082 | 1,919,934 | -0.19(-2.63%) |
Sep 22, 2004 | 6.967 | 7.321 | 6.890 | 7.273 | 2,658,274 | +0.31(+4.40%) |
Sep 21, 2004 | 6.890 | 7.044 | 6.795 | 6.967 | 1,276,264 | -0.02(-0.27%) |
Sep 20, 2004 | 6.718 | 6.986 | 6.690 | 6.986 | 922,872 | +0.27(+3.99%) |
Sep 17, 2004 | 6.919 | 6.938 | 6.642 | 6.718 | 1,032,902 | -0.15(-2.23%) |
Sep 16, 2004 | 6.737 | 6.881 | 6.728 | 6.871 | 652,656 | +0.14(+2.13%) |
Sep 15, 2004 | 6.900 | 6.910 | 6.699 | 6.728 | 1,064,459 | -0.11(-1.68%) |
Sep 14, 2004 | 6.795 | 6.890 | 6.594 | 6.843 | 1,045,859 | +0.04(+0.56%) |
Sep 13, 2004 | 7.034 | 7.072 | 6.747 | 6.804 | 1,812,621 | -0.06(-0.84%) |
Sep 10, 2004 | 6.699 | 6.957 | 6.661 | 6.862 | 3,284,076 | +0.36(+5.60%) |
Sep 09, 2004 | 6.125 | 6.536 | 6.077 | 6.498 | 1,925,054 | +0.52(+8.64%) |
Sep 08, 2004 | 6.221 | 6.221 | 5.924 | 5.981 | 574,914 | -0.21(-3.40%) |
Sep 07, 2004 | 6.106 | 6.211 | 5.905 | 6.192 | 1,019,318 | +0.28(+4.69%) |
Sep 03, 2004 | 5.981 | 6.115 | 5.847 | 5.914 | 378,260 | -0.04(-0.64%) |
Sep 02, 2004 | 5.799 | 5.981 | 5.771 | 5.953 | 634,683 | +0.13(+2.30%) |
Sep 01, 2004 | 5.828 | 5.981 | 5.799 | 5.819 | 404,906 | -0.01(-0.16%) |
Aug 31, 2004 | 5.599 | 6.125 | 5.579 | 5.828 | 364,990 | +0.23(+4.10%) |
Aug 30, 2004 | 5.799 | 5.876 | 5.579 | 5.599 | 439,910 | -0.24(-4.10%) |
Aug 27, 2004 | 5.790 | 5.914 | 5.790 | 5.838 | 404,279 | +0.05(+0.83%) |
Aug 26, 2004 | 5.876 | 5.962 | 5.780 | 5.790 | 344,823 | -0.07(-1.14%) |
Aug 25, 2004 | 5.799 | 5.924 | 5.675 | 5.857 | 396,964 | +0.09(+1.49%) |
Aug 24, 2004 | 5.876 | 5.924 | 5.771 | 5.771 | 661,747 | -0.10(-1.63%) |
Aug 23, 2004 | 6.067 | 6.106 | 5.790 | 5.866 | 763,000 | -0.18(-3.01%) |
Aug 20, 2004 | 5.924 | 6.077 | 5.886 | 6.048 | 538,446 | +0.15(+2.60%) |
Aug 19, 2004 | 6.048 | 6.125 | 5.876 | 5.895 | 667,389 | -0.06(-0.96%) |
Aug 18, 2004 | 5.780 | 6.020 | 5.704 | 5.953 | 723,920 | +0.16(+2.81%) |
Aug 17, 2004 | 5.838 | 5.933 | 5.704 | 5.790 | 699,991 | +0.05(+0.83%) |
Aug 16, 2004 | 5.551 | 5.742 | 5.551 | 5.742 | 458,197 | +0.24(+4.35%) |
Aug 13, 2004 | 5.608 | 5.742 | 5.493 | 5.503 | 378,051 | -0.10(-1.71%) |
Aug 12, 2004 | 5.742 | 5.828 | 5.455 | 5.599 | 480,558 | -0.14(-2.50%) |
Aug 11, 2004 | 5.809 | 5.809 | 5.570 | 5.742 | 691,736 | -0.10(-1.64%) |
Aug 10, 2004 | 5.599 | 5.838 | 5.570 | 5.838 | 793,302 | +0.38(+7.02%) |
Aug 09, 2004 | 5.273 | 5.723 | 5.216 | 5.455 | 1,357,141 | -0.16(-2.90%) |
Aug 06, 2004 | 5.924 | 5.943 | 5.474 | 5.618 | 1,159,755 | -0.45(-7.41%) |
Aug 05, 2004 | 6.249 | 6.355 | 5.761 | 6.067 | 1,247,215 | -0.10(-1.55%) |
Aug 04, 2004 | 6.163 | 6.316 | 6.144 | 6.163 | 838,965 | -0.09(-1.38%) |
Aug 03, 2004 | 6.307 | 6.498 | 6.240 | 6.249 | 669,166 | -0.11(-1.66%) |
Aug 02, 2004 | 6.316 | 6.393 | 6.154 | 6.355 | 771,672 | +0.01(+0.15%) |
Jul 30, 2004 | 6.345 | 6.460 | 6.221 | 6.345 | 1,143,246 | +0.11(+1.69%) |
Jul 29, 2004 | 6.115 | 6.383 | 6.067 | 6.240 | 1,136,767 | +0.15(+2.52%) |
Jul 28, 2004 | 6.039 | 6.278 | 6.029 | 6.087 | 1,648,569 | +0.11(+1.76%) |
Jul 27, 2004 | 5.790 | 5.981 | 5.646 | 5.981 | 1,701,023 | +0.19(+3.31%) |
Jul 26, 2004 | 5.799 | 5.876 | 5.532 | 5.790 | 1,394,549 | -0.01(-0.17%) |
Jul 23, 2004 | 6.067 | 6.067 | 5.790 | 5.799 | 1,328,719 | -0.27(-4.42%) |
Jul 22, 2004 | 5.895 | 6.077 | 5.771 | 6.067 | 1,853,477 | +0.08(+1.28%) |
Jul 21, 2004 | 6.699 | 6.699 | 5.895 | 5.991 | 3,273,000 | -0.72(-10.70%) |
Jul 20, 2004 | 7.168 | 7.168 | 6.508 | 6.709 | 2,562,873 | -0.18(-2.64%) |
Jul 19, 2004 | 6.747 | 6.890 | 6.355 | 6.890 | 2,084,718 | +0.18(+2.71%) |
Jul 16, 2004 | 6.986 | 7.015 | 6.594 | 6.709 | 1,518,685 | -0.20(-2.91%) |
Jul 15, 2004 | 6.967 | 7.120 | 6.814 | 6.910 | 1,887,124 | +0.01(+0.14%) |
Jul 14, 2004 | 6.651 | 7.063 | 6.642 | 6.900 | 4,780,818 | +0.26(+3.89%) |
Jul 13, 2004 | 6.029 | 6.670 | 6.020 | 6.642 | 2,907,905 | +0.62(+10.33%) |
Jul 12, 2004 | 5.933 | 6.029 | 5.790 | 6.020 | 1,405,729 | +0.23(+3.97%) |
Jul 09, 2004 | 5.857 | 5.953 | 5.704 | 5.790 | 1,312,209 | -0.01(-0.17%) |
Jul 08, 2004 | 5.838 | 6.115 | 5.799 | 5.799 | 2,575,307 | +0.01(+0.17%) |
Jul 07, 2004 | 5.761 | 5.914 | 5.646 | 5.790 | 5,053,960 | +0.33(+6.14%) |
Jul 06, 2004 | 5.158 | 5.732 | 5.120 | 5.455 | 3,448,964 | +0.49(+9.83%) |
Jul 02, 2004 | 4.900 | 4.967 | 4.795 | 4.967 | 373,663 | +0.07(+1.37%) |
Jul 01, 2004 | 5.082 | 5.091 | 4.881 | 4.900 | 407,727 | -0.14(-2.85%) |
Jun 30, 2004 | 5.063 | 5.101 | 4.986 | 5.043 | 476,274 | +0.01(+0.19%) |
Jun 29, 2004 | 4.900 | 5.072 | 4.871 | 5.034 | 1,363,097 | +0.14(+2.94%) |
Jun 28, 2004 | 5.024 | 5.110 | 4.842 | 4.890 | 2,367,264 | -0.09(-1.73%) |
Jun 25, 2004 | 4.833 | 5.024 | 4.795 | 4.976 | 1,318,583 | +0.13(+2.77%) |
Jun 24, 2004 | 4.976 | 5.072 | 4.795 | 4.842 | 1,026,006 | -0.12(-2.50%) |
Jun 23, 2004 | 4.737 | 4.976 | 4.689 | 4.967 | 4,191,170 | +0.33(+7.01%) |
Jun 22, 2004 | 4.469 | 4.642 | 4.307 | 4.642 | 1,190,476 | +0.13(+2.97%) |
Jun 21, 2004 | 4.536 | 4.632 | 4.364 | 4.508 | 861,117 | +0.01(+0.21%) |
Jun 18, 2004 | 4.307 | 4.527 | 4.287 | 4.498 | 1,568,737 | +0.19(+4.44%) |
Jun 17, 2004 | 4.307 | 4.335 | 4.192 | 4.307 | 631,131 | +0.00(+0.00%) |
Jun 16, 2004 | 4.307 | 4.354 | 4.249 | 4.307 | 463,212 | +0.04(+0.90%) |
Jun 15, 2004 | 4.278 | 4.326 | 4.220 | 4.268 | 1,002,182 | +0.03(+0.68%) |
Jun 14, 2004 | 4.335 | 4.431 | 4.220 | 4.240 | 1,150,142 | -0.10(-2.21%) |
Jun 10, 2004 | 4.546 | 4.555 | 4.259 | 4.335 | 554,956 | -0.15(-3.41%) |
Jun 09, 2004 | 4.431 | 4.546 | 4.431 | 4.488 | 300,100 | +0.05(+1.08%) |
Jun 08, 2004 | 4.450 | 4.508 | 4.393 | 4.441 | 351,928 | -0.10(-2.11%) |
Jun 07, 2004 | 4.498 | 4.594 | 4.460 | 4.536 | 286,412 | +0.11(+2.38%) |
Jun 04, 2004 | 4.412 | 4.479 | 4.316 | 4.431 | 387,874 | +0.11(+2.66%) |
Jun 03, 2004 | 4.546 | 4.546 | 4.316 | 4.316 | 285,367 | -0.23(-5.05%) |
Jun 02, 2004 | 4.642 | 4.642 | 4.527 | 4.546 | 512,532 | -0.08(-1.66%) |
Jun 01, 2004 | 4.431 | 4.642 | 4.431 | 4.622 | 745,027 | +0.24(+5.46%) |
May 28, 2004 | 4.402 | 4.421 | 4.259 | 4.383 | 552,553 | -0.02(-0.43%) |
May 27, 2004 | 4.527 | 4.575 | 4.268 | 4.402 | 516,712 | -0.05(-1.08%) |
May 26, 2004 | 4.517 | 4.575 | 4.402 | 4.450 | 533,535 | +0.01(+0.22%) |
May 25, 2004 | 4.307 | 4.498 | 4.268 | 4.441 | 635,624 | +0.08(+1.75%) |
May 24, 2004 | 4.230 | 4.431 | 4.211 | 4.364 | 455,375 | +0.13(+3.17%) |
May 21, 2004 | 4.278 | 4.354 | 4.173 | 4.230 | 631,340 | +0.05(+1.14%) |
May 20, 2004 | 4.173 | 4.297 | 4.067 | 4.182 | 670,629 | +0.03(+0.69%) |
May 19, 2004 | 4.268 | 4.479 | 4.134 | 4.153 | 2,466,218 | +0.06(+1.40%) |
May 18, 2004 | 3.828 | 4.144 | 3.809 | 4.096 | 971,565 | +0.29(+7.54%) |
May 17, 2004 | 3.732 | 3.818 | 3.493 | 3.809 | 912,945 | -0.01(-0.25%) |
May 14, 2004 | 3.905 | 3.991 | 3.809 | 3.818 | 728,413 | -0.04(-0.99%) |
May 13, 2004 | 4.019 | 4.096 | 3.847 | 3.857 | 743,251 | -0.12(-3.12%) |
May 12, 2004 | 4.029 | 4.067 | 3.799 | 3.981 | 1,034,470 | -0.14(-3.48%) |
May 11, 2004 | 3.952 | 4.192 | 3.876 | 4.125 | 1,029,872 | +0.20(+5.12%) |
May 10, 2004 | 3.838 | 4.000 | 3.598 | 3.924 | 1,330,600 | -0.06(-1.44%) |
May 07, 2004 | 4.220 | 4.220 | 3.972 | 3.981 | 945,442 | -0.24(-5.67%) |
May 06, 2004 | 4.316 | 4.364 | 4.115 | 4.220 | 633,534 | -0.16(-3.71%) |
May 05, 2004 | 4.488 | 4.498 | 4.354 | 4.383 | 490,798 | -0.05(-1.08%) |
May 04, 2004 | 4.488 | 4.575 | 4.393 | 4.431 | 1,109,390 | +0.04(+0.87%) |
May 03, 2004 | 4.287 | 4.517 | 4.259 | 4.393 | 992,986 | -0.11(-2.34%) |
Apr 30, 2004 | 4.584 | 4.708 | 4.402 | 4.498 | 1,233,945 | +0.01(+0.21%) |
Apr 29, 2004 | 4.862 | 4.967 | 4.488 | 4.488 | 1,700,815 | -0.37(-7.68%) |
Apr 28, 2004 | 5.015 | 5.015 | 4.756 | 4.862 | 1,571,767 | -0.22(-4.33%) |
Apr 27, 2004 | 5.206 | 5.359 | 5.005 | 5.082 | 1,627,148 | -0.14(-2.75%) |
Apr 26, 2004 | 5.216 | 5.417 | 5.091 | 5.225 | 1,277,518 | -0.18(-3.36%) |
Apr 23, 2004 | 5.599 | 5.685 | 5.254 | 5.407 | 1,113,570 | -0.16(-2.92%) |
Apr 22, 2004 | 5.359 | 5.704 | 5.311 | 5.570 | 1,173,862 | +0.23(+4.30%) |
Apr 21, 2004 | 5.551 | 5.560 | 4.967 | 5.340 | 2,316,167 | -0.21(-3.79%) |
Apr 20, 2004 | 6.316 | 6.326 | 5.455 | 5.551 | 3,103,201 | -0.44(-7.35%) |
Apr 19, 2004 | 5.924 | 6.077 | 5.828 | 5.991 | 957,563 | +0.16(+2.79%) |
Apr 16, 2004 | 5.838 | 5.914 | 5.704 | 5.828 | 786,928 | -0.03(-0.49%) |
Apr 15, 2004 | 5.914 | 6.010 | 5.704 | 5.857 | 1,283,265 | -0.01(-0.16%) |
Apr 14, 2004 | 5.847 | 6.173 | 5.790 | 5.866 | 1,313,463 | -0.21(-3.46%) |
Apr 13, 2004 | 6.431 | 6.479 | 5.847 | 6.077 | 1,691,828 | -0.27(-4.22%) |
Apr 12, 2004 | 6.460 | 6.575 | 6.297 | 6.345 | 1,313,149 | +0.13(+2.16%) |
Apr 08, 2004 | 6.182 | 6.316 | 6.115 | 6.211 | 1,016,706 | +0.04(+0.62%) |
Apr 07, 2004 | 6.221 | 6.221 | 5.943 | 6.173 | 813,678 | -0.05(-0.77%) |
Apr 06, 2004 | 6.125 | 6.259 | 6.029 | 6.221 | 1,037,395 | +0.10(+1.56%) |
Apr 05, 2004 | 6.230 | 6.402 | 6.106 | 6.125 | 1,727,878 | -0.11(-1.69%) |
Apr 02, 2004 | 5.914 | 6.240 | 5.771 | 6.230 | 3,205,603 | +0.46(+7.96%) |
Apr 01, 2004 | 5.618 | 5.876 | 5.579 | 5.771 | 2,113,349 | +0.15(+2.73%) |
Mar 31, 2004 | 5.685 | 6.125 | 5.560 | 5.618 | 4,391,377 | +0.09(+1.56%) |
Mar 30, 2004 | 5.091 | 5.551 | 5.034 | 5.532 | 2,263,399 | +0.44(+8.65%) |
Mar 29, 2004 | 5.034 | 5.244 | 5.015 | 5.091 | 1,064,877 | +0.12(+2.50%) |
Mar 26, 2004 | 4.919 | 5.024 | 4.842 | 4.967 | 553,702 | +0.06(+1.17%) |
Mar 25, 2004 | 4.976 | 5.063 | 4.814 | 4.909 | 941,681 | -0.07(-1.35%) |
Mar 24, 2004 | 5.149 | 5.216 | 4.909 | 4.976 | 804,587 | -0.10(-1.89%) |
Mar 23, 2004 | 5.206 | 5.378 | 4.890 | 5.072 | 1,394,235 | -0.01(-0.19%) |
Mar 22, 2004 | 5.235 | 5.264 | 4.929 | 5.082 | 1,280,130 | -0.13(-2.57%) |
Mar 19, 2004 | 4.823 | 5.321 | 4.718 | 5.216 | 3,197,557 | +0.56(+12.14%) |
Mar 18, 2004 | 4.632 | 4.680 | 4.498 | 4.651 | 296,025 | +0.00(+0.00%) |
Mar 17, 2004 | 4.488 | 4.689 | 4.431 | 4.651 | 576,481 | +0.21(+4.74%) |
Mar 16, 2004 | 4.575 | 4.689 | 4.278 | 4.441 | 933,530 | -0.14(-3.13%) |
Mar 15, 2004 | 4.775 | 4.775 | 4.565 | 4.584 | 617,965 | -0.14(-3.04%) |
Mar 12, 2004 | 4.642 | 4.785 | 4.546 | 4.728 | 888,599 | +0.14(+3.13%) |
Mar 11, 2004 | 4.603 | 4.948 | 4.546 | 4.584 | 1,100,822 | -0.17(-3.62%) |
Mar 10, 2004 | 4.996 | 5.216 | 4.584 | 4.756 | 2,065,596 | -0.29(-5.69%) |
Mar 09, 2004 | 5.043 | 5.091 | 4.795 | 5.043 | 1,279,085 | -0.03(-0.57%) |
Mar 08, 2004 | 5.187 | 5.378 | 5.072 | 5.072 | 854,430 | -0.11(-2.03%) |
Mar 05, 2004 | 5.216 | 5.378 | 5.053 | 5.177 | 978,253 | -0.21(-3.91%) |
Mar 04, 2004 | 5.168 | 5.455 | 5.130 | 5.388 | 1,598,726 | +0.22(+4.26%) |
Mar 03, 2004 | 5.340 | 5.340 | 4.938 | 5.168 | 1,244,707 | -0.17(-3.23%) |
Mar 02, 2004 | 5.264 | 5.359 | 5.091 | 5.340 | 2,660,573 | +0.15(+2.95%) |
Mar 01, 2004 | 4.747 | 5.216 | 4.747 | 5.187 | 3,593,372 | +0.54(+11.52%) |
Feb 27, 2004 | 4.517 | 4.737 | 4.517 | 4.651 | 688,183 | +0.12(+2.75%) |
Feb 26, 2004 | 4.584 | 4.632 | 4.393 | 4.527 | 318,595 | +0.04(+0.85%) |
Feb 25, 2004 | 4.450 | 4.594 | 4.393 | 4.488 | 370,841 | +0.05(+1.08%) |
Feb 24, 2004 | 4.412 | 4.680 | 4.383 | 4.441 | 633,848 | +0.04(+0.87%) |
Feb 23, 2004 | 4.546 | 4.555 | 4.354 | 4.402 | 519,115 | -0.13(-2.95%) |
Feb 20, 2004 | 4.517 | 4.565 | 4.115 | 4.536 | 1,236,766 | -0.01(-0.21%) |
Feb 19, 2004 | 4.785 | 4.833 | 4.546 | 4.546 | 778,151 | -0.23(-4.81%) |
Feb 18, 2004 | 4.785 | 4.871 | 4.708 | 4.775 | 572,406 | -0.04(-0.80%) |
Feb 17, 2004 | 4.699 | 4.871 | 4.661 | 4.814 | 742,728 | +0.21(+4.57%) |
Feb 13, 2004 | 4.737 | 4.785 | 4.603 | 4.603 | 821,306 | -0.05(-1.03%) |
Feb 12, 2004 | 4.555 | 4.814 | 4.498 | 4.651 | 805,632 | +0.04(+0.83%) |
Feb 11, 2004 | 4.613 | 4.680 | 4.431 | 4.613 | 592,469 | +0.01(+0.21%) |
Feb 10, 2004 | 4.536 | 4.661 | 4.488 | 4.603 | 729,458 | +0.07(+1.48%) |
Feb 09, 2004 | 4.393 | 4.603 | 4.354 | 4.536 | 933,844 | +0.22(+5.10%) |
Feb 06, 2004 | 4.144 | 4.402 | 4.106 | 4.316 | 726,427 | +0.11(+2.50%) |
Feb 05, 2004 | 3.972 | 4.249 | 3.952 | 4.211 | 1,010,959 | +0.19(+4.76%) |
Feb 04, 2004 | 4.374 | 4.393 | 3.924 | 4.019 | 1,709,487 | -0.36(-8.30%) |
Feb 03, 2004 | 4.307 | 4.508 | 4.240 | 4.383 | 1,047,635 | +0.05(+1.10%) |
Feb 02, 2004 | 4.708 | 4.785 | 4.326 | 4.335 | 1,337,183 | -0.35(-7.55%) |
Jan 30, 2004 | 4.689 | 5.043 | 4.603 | 4.689 | 2,184,508 | +0.00(+0.00%) |
Jan 29, 2004 | 4.919 | 4.976 | 4.498 | 4.689 | 1,512,311 | -0.09(-1.80%) |
Jan 28, 2004 | 5.197 | 5.244 | 4.565 | 4.775 | 2,568,097 | -0.39(-7.59%) |
Jan 27, 2004 | 4.986 | 5.254 | 4.948 | 5.168 | 2,862,451 | +0.21(+4.25%) |
Jan 26, 2004 | 4.862 | 4.986 | 4.785 | 4.957 | 1,548,883 | +0.10(+1.97%) |
Jan 23, 2004 | 4.976 | 5.024 | 4.747 | 4.862 | 1,533,418 | -0.11(-2.31%) |
Jan 22, 2004 | 4.986 | 5.254 | 4.919 | 4.976 | 2,830,581 | +0.09(+1.76%) |
Jan 21, 2004 | 4.938 | 5.053 | 4.775 | 4.890 | 2,473,637 | +0.11(+2.20%) |
Jan 20, 2004 | 4.488 | 4.976 | 4.393 | 4.785 | 2,407,911 | +0.33(+7.53%) |
Jan 16, 2004 | 4.546 | 4.546 | 4.354 | 4.450 | 1,196,537 | -0.09(-1.90%) |
Jan 15, 2004 | 4.354 | 4.661 | 4.316 | 4.536 | 2,238,425 | +0.23(+5.33%) |
Jan 14, 2004 | 4.393 | 4.432 | 4.307 | 4.307 | 1,368,948 | -0.02(-0.44%) |
Jan 13, 2004 | 4.546 | 4.622 | 4.307 | 4.326 | 2,536,854 | -0.17(-3.83%) |
Jan 12, 2004 | 4.421 | 4.756 | 4.421 | 4.498 | 2,092,241 | +0.03(+0.64%) |
Jan 09, 2004 | 4.393 | 4.575 | 4.307 | 4.469 | 1,967,060 | -0.17(-3.71%) |
Jan 08, 2004 | 4.919 | 5.024 | 4.163 | 4.642 | 4,916,449 | -0.28(-5.64%) |
Jan 07, 2004 | 5.120 | 5.120 | 4.833 | 4.919 | 2,164,445 | -0.25(-4.81%) |
Jan 06, 2004 | 5.235 | 5.264 | 5.024 | 5.168 | 1,537,598 | -0.05(-0.92%) |
Jan 05, 2004 | 5.024 | 5.302 | 5.015 | 5.216 | 1,757,763 | +0.22(+4.41%) |