Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.140 | 6.150 | 6.050 | 6.060 | 640,700 | -0.02(-0.33%) |
Mar 30, 2005 | 5.860 | 6.080 | 5.860 | 6.080 | 1,232,300 | +0.13(+2.18%) |
Mar 29, 2005 | 6.070 | 6.110 | 5.750 | 5.950 | 2,785,000 | -0.19(-3.09%) |
Mar 28, 2005 | 6.240 | 6.240 | 6.090 | 6.140 | 776,200 | -0.10(-1.60%) |
Mar 24, 2005 | 6.100 | 6.260 | 6.080 | 6.240 | 1,642,200 | +0.12(+1.96%) |
Mar 23, 2005 | 6.250 | 6.290 | 6.060 | 6.120 | 3,049,500 | -0.34(-5.26%) |
Mar 22, 2005 | 6.500 | 6.540 | 6.460 | 6.460 | 776,000 | -0.08(-1.22%) |
Mar 21, 2005 | 6.550 | 6.570 | 6.510 | 6.540 | 596,700 | -0.05(-0.76%) |
Mar 18, 2005 | 6.600 | 6.610 | 6.540 | 6.590 | 392,100 | +0.02(+0.30%) |
Mar 17, 2005 | 6.560 | 6.630 | 6.560 | 6.570 | 466,200 | +0.00(+0.00%) |
Mar 16, 2005 | 6.620 | 6.630 | 6.540 | 6.570 | 594,000 | -0.06(-0.90%) |
Mar 15, 2005 | 6.680 | 6.690 | 6.610 | 6.630 | 369,500 | -0.05(-0.75%) |
Mar 14, 2005 | 6.660 | 6.680 | 6.610 | 6.680 | 540,100 | +0.02(+0.30%) |
Mar 11, 2005 | 6.610 | 6.670 | 6.600 | 6.660 | 423,800 | +0.06(+0.91%) |
Mar 10, 2005 | 6.680 | 6.700 | 6.550 | 6.600 | 941,600 | -0.08(-1.20%) |
Mar 09, 2005 | 6.700 | 6.710 | 6.650 | 6.680 | 1,025,500 | -0.02(-0.30%) |
Mar 08, 2005 | 6.670 | 6.710 | 6.660 | 6.700 | 531,800 | +0.03(+0.45%) |
Mar 07, 2005 | 6.680 | 6.690 | 6.630 | 6.670 | 427,300 | -0.01(-0.15%) |
Mar 04, 2005 | 6.670 | 6.680 | 6.620 | 6.680 | 535,800 | +0.02(+0.30%) |
Mar 03, 2005 | 6.670 | 6.670 | 6.630 | 6.660 | 375,400 | +0.01(+0.15%) |
Mar 02, 2005 | 6.640 | 6.670 | 6.620 | 6.650 | 317,500 | +0.00(+0.00%) |
Mar 01, 2005 | 6.630 | 6.700 | 6.630 | 6.650 | 811,700 | -0.01(-0.15%) |
Feb 28, 2005 | 6.590 | 6.660 | 6.580 | 6.660 | 442,500 | +0.04(+0.60%) |
Feb 25, 2005 | 6.610 | 6.620 | 6.560 | 6.620 | 661,600 | +0.00(+0.00%) |
Feb 24, 2005 | 6.630 | 6.660 | 6.600 | 6.620 | 514,100 | -0.08(-1.19%) |
Feb 23, 2005 | 6.720 | 6.760 | 6.610 | 6.700 | 904,700 | -0.01(-0.15%) |
Feb 22, 2005 | 6.670 | 6.720 | 6.670 | 6.710 | 683,000 | +0.04(+0.60%) |
Feb 18, 2005 | 6.670 | 6.700 | 6.640 | 6.670 | 563,400 | -0.05(-0.74%) |
Feb 17, 2005 | 6.690 | 6.740 | 6.650 | 6.720 | 639,700 | +0.03(+0.45%) |
Feb 16, 2005 | 6.670 | 6.700 | 6.650 | 6.690 | 507,700 | -0.02(-0.30%) |
Feb 15, 2005 | 6.600 | 6.740 | 6.590 | 6.710 | 840,600 | +0.12(+1.82%) |
Feb 14, 2005 | 6.560 | 6.600 | 6.540 | 6.590 | 511,400 | +0.05(+0.76%) |
Feb 11, 2005 | 6.590 | 6.590 | 6.520 | 6.540 | 444,100 | -0.04(-0.61%) |
Feb 10, 2005 | 6.610 | 6.610 | 6.510 | 6.580 | 579,900 | -0.02(-0.30%) |
Feb 09, 2005 | 6.540 | 6.600 | 6.520 | 6.600 | 919,700 | +0.05(+0.76%) |
Feb 08, 2005 | 6.470 | 6.550 | 6.440 | 6.550 | 663,500 | +0.05(+0.77%) |
Feb 07, 2005 | 6.520 | 6.520 | 6.450 | 6.500 | 603,300 | -0.01(-0.15%) |
Feb 04, 2005 | 6.500 | 6.520 | 6.470 | 6.510 | 614,000 | +0.03(+0.46%) |
Feb 03, 2005 | 6.450 | 6.480 | 6.440 | 6.480 | 525,100 | +0.00(+0.00%) |
Feb 02, 2005 | 6.470 | 6.480 | 6.420 | 6.480 | 532,900 | +0.02(+0.31%) |
Feb 01, 2005 | 6.440 | 6.460 | 6.410 | 6.460 | 454,500 | +0.02(+0.31%) |
Jan 31, 2005 | 6.430 | 6.480 | 6.410 | 6.440 | 594,700 | -0.05(-0.77%) |
Jan 28, 2005 | 6.480 | 6.510 | 6.450 | 6.490 | 371,400 | -0.01(-0.15%) |
Jan 27, 2005 | 6.460 | 6.520 | 6.450 | 6.500 | 532,600 | +0.00(+0.00%) |
Jan 26, 2005 | 6.460 | 6.510 | 6.460 | 6.500 | 598,400 | +0.06(+0.93%) |
Jan 25, 2005 | 6.470 | 6.500 | 6.420 | 6.440 | 483,500 | -0.05(-0.77%) |
Jan 24, 2005 | 6.480 | 6.490 | 6.450 | 6.490 | 546,700 | -0.01(-0.15%) |
Jan 21, 2005 | 6.480 | 6.520 | 6.440 | 6.500 | 513,800 | +0.04(+0.62%) |
Jan 20, 2005 | 6.430 | 6.500 | 6.420 | 6.460 | 416,400 | +0.03(+0.47%) |
Jan 19, 2005 | 6.490 | 6.490 | 6.410 | 6.430 | 532,100 | -0.06(-0.92%) |
Jan 18, 2005 | 6.510 | 6.520 | 6.440 | 6.490 | 961,800 | -0.01(-0.15%) |
Jan 14, 2005 | 6.500 | 6.510 | 6.470 | 6.500 | 522,900 | -0.02(-0.31%) |
Jan 13, 2005 | 6.390 | 6.530 | 6.390 | 6.520 | 1,043,200 | +0.13(+2.03%) |
Jan 12, 2005 | 6.340 | 6.400 | 6.340 | 6.390 | 464,100 | +0.02(+0.31%) |
Jan 11, 2005 | 6.300 | 6.390 | 6.300 | 6.370 | 533,700 | +0.07(+1.11%) |
Jan 10, 2005 | 6.280 | 6.320 | 6.260 | 6.300 | 480,000 | +0.02(+0.32%) |
Jan 07, 2005 | 6.260 | 6.300 | 6.250 | 6.280 | 507,600 | +0.01(+0.16%) |
Jan 06, 2005 | 6.180 | 6.280 | 6.160 | 6.270 | 521,800 | +0.09(+1.46%) |
Jan 05, 2005 | 6.090 | 6.220 | 6.080 | 6.180 | 1,152,500 | -0.02(-0.32%) |
Jan 04, 2005 | 6.320 | 6.380 | 6.180 | 6.200 | 1,496,100 | -0.17(-2.67%) |
Jan 03, 2005 | 6.430 | 6.460 | 6.360 | 6.370 | 615,100 | -0.11(-1.70%) |
Dec 31, 2004 | 6.470 | 6.480 | 6.440 | 6.480 | 633,100 | +0.01(+0.15%) |
Dec 30, 2004 | 6.480 | 6.500 | 6.440 | 6.470 | 358,800 | -0.02(-0.31%) |
Dec 29, 2004 | 6.530 | 6.540 | 6.460 | 6.490 | 403,100 | -0.04(-0.61%) |
Dec 28, 2004 | 6.470 | 6.550 | 6.470 | 6.530 | 455,800 | +0.06(+0.93%) |
Dec 27, 2004 | 6.450 | 6.520 | 6.450 | 6.470 | 442,100 | +0.02(+0.31%) |
Dec 23, 2004 | 6.430 | 6.480 | 6.420 | 6.450 | 387,100 | +0.04(+0.62%) |
Dec 22, 2004 | 6.480 | 6.510 | 6.410 | 6.410 | 428,000 | -0.08(-1.23%) |
Dec 21, 2004 | 6.470 | 6.540 | 6.470 | 6.490 | 443,100 | -0.05(-0.76%) |
Dec 20, 2004 | 6.520 | 6.550 | 6.480 | 6.540 | 648,700 | +0.06(+0.93%) |
Dec 17, 2004 | 6.440 | 6.520 | 6.430 | 6.480 | 339,900 | +0.04(+0.62%) |
Dec 16, 2004 | 6.490 | 6.550 | 6.400 | 6.440 | 855,700 | -0.05(-0.77%) |
Dec 15, 2004 | 6.450 | 6.500 | 6.440 | 6.490 | 509,900 | +0.07(+1.09%) |
Dec 14, 2004 | 6.380 | 6.440 | 6.340 | 6.420 | 583,900 | +0.05(+0.78%) |
Dec 13, 2004 | 6.300 | 6.400 | 6.290 | 6.370 | 778,200 | +0.08(+1.27%) |
Dec 10, 2004 | 6.440 | 6.460 | 6.270 | 6.290 | 955,300 | -0.17(-2.63%) |
Dec 09, 2004 | 6.450 | 6.480 | 6.410 | 6.460 | 693,200 | +0.00(+0.00%) |
Dec 08, 2004 | 6.400 | 6.490 | 6.310 | 6.460 | 2,078,500 | -0.11(-1.67%) |
Dec 07, 2004 | 6.670 | 6.680 | 6.520 | 6.570 | 812,900 | -0.10(-1.50%) |
Dec 06, 2004 | 6.740 | 6.750 | 6.660 | 6.670 | 715,900 | -0.05(-0.74%) |
Dec 03, 2004 | 6.680 | 6.750 | 6.680 | 6.720 | 603,400 | +0.05(+0.75%) |
Dec 02, 2004 | 6.630 | 6.760 | 6.630 | 6.670 | 833,400 | +0.04(+0.60%) |
Dec 01, 2004 | 6.630 | 6.680 | 6.600 | 6.630 | 527,900 | +0.00(+0.00%) |
Nov 30, 2004 | 6.650 | 6.700 | 6.610 | 6.630 | 576,800 | -0.03(-0.45%) |
Nov 29, 2004 | 6.710 | 6.730 | 6.630 | 6.660 | 907,300 | -0.10(-1.48%) |
Nov 26, 2004 | 6.790 | 6.820 | 6.750 | 6.760 | 298,800 | -0.08(-1.17%) |
Nov 24, 2004 | 6.850 | 6.900 | 6.800 | 6.840 | 1,080,200 | -0.01(-0.15%) |
Nov 23, 2004 | 6.750 | 6.850 | 6.730 | 6.850 | 746,500 | +0.12(+1.78%) |
Nov 22, 2004 | 6.690 | 6.800 | 6.660 | 6.730 | 1,110,500 | +0.07(+1.05%) |
Nov 19, 2004 | 6.690 | 6.710 | 6.640 | 6.660 | 709,600 | -0.01(-0.15%) |
Nov 18, 2004 | 6.650 | 6.700 | 6.630 | 6.670 | 896,900 | +0.03(+0.45%) |
Nov 17, 2004 | 6.580 | 6.640 | 6.570 | 6.640 | 825,100 | +0.08(+1.22%) |
Nov 16, 2004 | 6.560 | 6.580 | 6.550 | 6.560 | 453,700 | +0.02(+0.31%) |
Nov 15, 2004 | 6.570 | 6.570 | 6.490 | 6.540 | 849,600 | +0.03(+0.46%) |
Nov 12, 2004 | 6.470 | 6.510 | 6.440 | 6.510 | 556,700 | +0.10(+1.56%) |
Nov 11, 2004 | 6.450 | 6.460 | 6.380 | 6.410 | 478,500 | -0.02(-0.31%) |
Nov 10, 2004 | 6.430 | 6.440 | 6.350 | 6.430 | 503,900 | -0.02(-0.31%) |
Nov 09, 2004 | 6.490 | 6.510 | 6.330 | 6.450 | 811,300 | +0.00(+0.00%) |
Nov 08, 2004 | 6.530 | 6.540 | 6.400 | 6.450 | 791,700 | -0.06(-0.92%) |
Nov 05, 2004 | 6.450 | 6.520 | 6.410 | 6.510 | 604,700 | +0.06(+0.93%) |
Nov 04, 2004 | 6.400 | 6.480 | 6.400 | 6.450 | 623,800 | +0.05(+0.78%) |
Nov 03, 2004 | 6.360 | 6.400 | 6.330 | 6.400 | 461,300 | +0.06(+0.95%) |
Nov 02, 2004 | 6.310 | 6.370 | 6.300 | 6.340 | 463,900 | -0.03(-0.47%) |
Nov 01, 2004 | 6.390 | 6.400 | 6.300 | 6.370 | 628,800 | +0.03(+0.47%) |
Oct 29, 2004 | 6.330 | 6.500 | 6.310 | 6.340 | 333,300 | +0.02(+0.32%) |
Oct 28, 2004 | 6.310 | 6.340 | 6.280 | 6.320 | 429,700 | -0.02(-0.32%) |
Oct 27, 2004 | 6.340 | 6.400 | 6.300 | 6.340 | 573,100 | -0.03(-0.47%) |
Oct 26, 2004 | 6.370 | 6.390 | 6.330 | 6.370 | 483,200 | -0.02(-0.31%) |
Oct 25, 2004 | 6.380 | 6.420 | 6.350 | 6.390 | 735,900 | +0.04(+0.63%) |
Oct 22, 2004 | 6.360 | 6.390 | 6.310 | 6.350 | 358,700 | -0.04(-0.63%) |
Oct 21, 2004 | 6.390 | 6.410 | 6.360 | 6.390 | 522,900 | +0.02(+0.31%) |
Oct 20, 2004 | 6.270 | 6.400 | 6.270 | 6.370 | 693,600 | +0.12(+1.92%) |
Oct 19, 2004 | 6.250 | 6.310 | 6.240 | 6.250 | 641,600 | +0.01(+0.16%) |
Oct 18, 2004 | 6.390 | 6.410 | 6.220 | 6.240 | 675,200 | -0.13(-2.04%) |
Oct 15, 2004 | 6.350 | 6.380 | 6.260 | 6.370 | 468,000 | +0.02(+0.31%) |
Oct 14, 2004 | 6.250 | 6.350 | 6.250 | 6.350 | 717,900 | +0.05(+0.79%) |
Oct 13, 2004 | 6.230 | 6.320 | 6.120 | 6.300 | 633,800 | +0.06(+0.96%) |
Oct 12, 2004 | 6.300 | 6.300 | 6.220 | 6.240 | 408,100 | -0.06(-0.95%) |
Oct 11, 2004 | 6.250 | 6.340 | 6.250 | 6.300 | 582,600 | +0.06(+0.96%) |
Oct 08, 2004 | 6.170 | 6.250 | 6.160 | 6.240 | 674,400 | +0.09(+1.46%) |
Oct 07, 2004 | 6.140 | 6.160 | 6.100 | 6.150 | 425,200 | +0.04(+0.65%) |
Oct 06, 2004 | 6.040 | 6.130 | 6.030 | 6.110 | 423,800 | +0.05(+0.83%) |
Oct 05, 2004 | 6.060 | 6.110 | 6.050 | 6.060 | 592,100 | +0.00(+0.00%) |
Oct 04, 2004 | 6.110 | 6.130 | 6.060 | 6.060 | 443,400 | -0.09(-1.46%) |
Oct 01, 2004 | 6.130 | 6.150 | 6.040 | 6.150 | 470,400 | -0.01(-0.16%) |
Sep 30, 2004 | 6.160 | 6.190 | 6.120 | 6.160 | 484,600 | +0.01(+0.16%) |
Sep 29, 2004 | 6.200 | 6.200 | 6.120 | 6.150 | 354,800 | -0.02(-0.32%) |
Sep 28, 2004 | 6.210 | 6.220 | 6.140 | 6.170 | 513,800 | -0.03(-0.48%) |
Sep 27, 2004 | 6.170 | 6.200 | 6.110 | 6.200 | 617,300 | +0.05(+0.81%) |
Sep 24, 2004 | 6.160 | 6.200 | 6.140 | 6.150 | 367,900 | +0.02(+0.33%) |
Sep 23, 2004 | 6.140 | 6.190 | 6.110 | 6.130 | 524,400 | +0.01(+0.16%) |
Sep 22, 2004 | 6.080 | 6.130 | 6.080 | 6.120 | 451,000 | +0.04(+0.66%) |
Sep 21, 2004 | 6.110 | 6.110 | 6.060 | 6.080 | 369,700 | +0.00(+0.00%) |
Sep 20, 2004 | 6.100 | 6.110 | 6.070 | 6.080 | 335,400 | -0.03(-0.49%) |
Sep 17, 2004 | 6.100 | 6.110 | 6.070 | 6.110 | 283,100 | +0.01(+0.16%) |
Sep 16, 2004 | 6.060 | 6.140 | 6.050 | 6.100 | 495,600 | +0.04(+0.66%) |
Sep 15, 2004 | 6.070 | 6.090 | 6.030 | 6.060 | 326,800 | +0.00(+0.00%) |
Sep 14, 2004 | 6.000 | 6.100 | 6.000 | 6.060 | 506,100 | +0.04(+0.66%) |
Sep 13, 2004 | 6.000 | 6.020 | 5.970 | 6.020 | 381,600 | +0.03(+0.50%) |
Sep 10, 2004 | 5.960 | 6.020 | 5.960 | 5.990 | 360,100 | +0.04(+0.67%) |
Sep 09, 2004 | 5.980 | 5.980 | 5.940 | 5.950 | 449,800 | -0.03(-0.50%) |
Sep 08, 2004 | 5.980 | 6.000 | 5.960 | 5.980 | 403,900 | -0.01(-0.17%) |
Sep 07, 2004 | 5.960 | 6.000 | 5.940 | 5.990 | 534,400 | +0.05(+0.84%) |
Sep 03, 2004 | 5.960 | 5.970 | 5.900 | 5.940 | 509,400 | +0.00(+0.00%) |
Sep 02, 2004 | 6.020 | 6.020 | 5.920 | 5.940 | 438,700 | -0.05(-0.83%) |
Sep 01, 2004 | 6.000 | 6.020 | 5.960 | 5.990 | 413,300 | -0.04(-0.66%) |
Aug 31, 2004 | 5.980 | 6.040 | 5.980 | 6.030 | 452,000 | +0.03(+0.50%) |
Aug 30, 2004 | 6.010 | 6.040 | 5.990 | 6.000 | 423,200 | -0.02(-0.33%) |
Aug 27, 2004 | 6.030 | 6.060 | 6.020 | 6.020 | 326,400 | -0.06(-0.99%) |
Aug 26, 2004 | 6.070 | 6.100 | 6.050 | 6.080 | 361,300 | +0.00(+0.00%) |
Aug 25, 2004 | 6.010 | 6.100 | 6.010 | 6.080 | 367,500 | +0.04(+0.66%) |
Aug 24, 2004 | 6.080 | 6.090 | 6.000 | 6.040 | 488,900 | -0.06(-0.98%) |
Aug 23, 2004 | 6.120 | 6.150 | 6.090 | 6.100 | 397,500 | -0.02(-0.33%) |
Aug 20, 2004 | 6.130 | 6.190 | 6.110 | 6.120 | 389,200 | -0.03(-0.49%) |
Aug 19, 2004 | 6.090 | 6.150 | 6.050 | 6.150 | 387,200 | +0.06(+0.99%) |
Aug 18, 2004 | 6.030 | 6.110 | 6.020 | 6.090 | 397,000 | +0.03(+0.50%) |
Aug 17, 2004 | 6.040 | 6.090 | 6.030 | 6.060 | 343,000 | -0.01(-0.16%) |
Aug 16, 2004 | 6.060 | 6.100 | 6.010 | 6.070 | 508,300 | +0.02(+0.33%) |
Aug 13, 2004 | 6.000 | 6.050 | 5.990 | 6.050 | 297,100 | +0.06(+1.00%) |
Aug 12, 2004 | 5.940 | 6.000 | 5.940 | 5.990 | 521,400 | -0.01(-0.17%) |
Aug 11, 2004 | 6.020 | 6.050 | 5.980 | 6.000 | 391,900 | -0.06(-0.99%) |
Aug 10, 2004 | 6.020 | 6.090 | 6.020 | 6.060 | 493,900 | +0.03(+0.50%) |
Aug 09, 2004 | 6.020 | 6.050 | 6.000 | 6.030 | 562,600 | +0.03(+0.50%) |
Aug 06, 2004 | 5.960 | 6.000 | 5.960 | 6.000 | 818,800 | +0.08(+1.35%) |
Aug 05, 2004 | 5.900 | 5.930 | 5.890 | 5.920 | 324,700 | +0.01(+0.17%) |
Aug 04, 2004 | 5.910 | 5.940 | 5.890 | 5.910 | 313,900 | -0.02(-0.34%) |
Aug 03, 2004 | 5.870 | 5.940 | 5.860 | 5.930 | 314,500 | +0.05(+0.85%) |
Aug 02, 2004 | 5.860 | 5.890 | 5.850 | 5.880 | 287,200 | +0.01(+0.17%) |
Jul 30, 2004 | 5.810 | 5.880 | 5.800 | 5.870 | 278,000 | +0.08(+1.38%) |
Jul 29, 2004 | 8.000 | 8.000 | 5.720 | 5.790 | 371,300 | -0.01(-0.17%) |
Jul 28, 2004 | 5.770 | 5.800 | 5.720 | 5.800 | 388,100 | -0.02(-0.34%) |
Jul 27, 2004 | 5.850 | 5.900 | 5.790 | 5.820 | 616,200 | -0.01(-0.17%) |
Jul 26, 2004 | 5.760 | 5.830 | 5.710 | 5.830 | 468,400 | +0.07(+1.22%) |
Jul 23, 2004 | 5.790 | 5.820 | 5.730 | 5.760 | 705,200 | -0.09(-1.54%) |
Jul 22, 2004 | 5.950 | 5.970 | 5.850 | 5.850 | 515,400 | -0.08(-1.35%) |
Jul 21, 2004 | 5.970 | 5.980 | 5.910 | 5.930 | 467,300 | -0.07(-1.17%) |
Jul 20, 2004 | 6.030 | 6.040 | 5.980 | 6.000 | 547,500 | +0.00(+0.00%) |
Jul 19, 2004 | 6.040 | 6.050 | 5.980 | 6.000 | 582,700 | -0.03(-0.50%) |
Jul 16, 2004 | 6.030 | 6.050 | 6.000 | 6.030 | 534,900 | +0.04(+0.67%) |
Jul 15, 2004 | 5.990 | 6.000 | 5.940 | 5.990 | 427,200 | +0.01(+0.17%) |
Jul 14, 2004 | 5.920 | 5.980 | 5.900 | 5.980 | 297,700 | +0.06(+1.01%) |
Jul 13, 2004 | 5.960 | 5.960 | 5.860 | 5.920 | 414,100 | -0.05(-0.84%) |
Jul 12, 2004 | 5.980 | 6.000 | 5.950 | 5.970 | 411,900 | +0.00(+0.00%) |
Jul 09, 2004 | 6.000 | 6.020 | 5.960 | 5.970 | 614,700 | -0.03(-0.50%) |
Jul 08, 2004 | 5.970 | 6.010 | 5.950 | 6.000 | 840,900 | +0.02(+0.33%) |
Jul 07, 2004 | 5.880 | 5.980 | 5.860 | 5.980 | 819,700 | +0.15(+2.57%) |
Jul 06, 2004 | 5.820 | 5.850 | 5.810 | 5.830 | 565,900 | +0.02(+0.34%) |
Jul 02, 2004 | 5.800 | 5.850 | 5.790 | 5.810 | 590,700 | +0.05(+0.87%) |
Jul 01, 2004 | 5.750 | 5.790 | 5.750 | 5.760 | 416,500 | +0.01(+0.17%) |
Jun 30, 2004 | 5.690 | 5.760 | 5.690 | 5.750 | 394,800 | +0.06(+1.05%) |
Jun 29, 2004 | 5.750 | 5.750 | 5.660 | 5.690 | 424,900 | -0.06(-1.04%) |
Jun 28, 2004 | 5.650 | 5.750 | 5.650 | 5.750 | 475,500 | +0.05(+0.88%) |
Jun 25, 2004 | 5.740 | 5.840 | 5.700 | 5.700 | 964,200 | -0.01(-0.18%) |
Jun 24, 2004 | 5.710 | 5.750 | 5.700 | 5.710 | 659,900 | +0.00(+0.00%) |
Jun 23, 2004 | 5.680 | 5.730 | 5.680 | 5.710 | 540,700 | +0.04(+0.71%) |
Jun 22, 2004 | 5.640 | 5.690 | 5.640 | 5.670 | 446,400 | +0.03(+0.53%) |
Jun 21, 2004 | 5.630 | 5.680 | 5.610 | 5.640 | 502,600 | +0.00(+0.00%) |
Jun 18, 2004 | 5.610 | 5.660 | 5.560 | 5.640 | 632,900 | +0.04(+0.71%) |
Jun 17, 2004 | 5.670 | 5.670 | 5.590 | 5.600 | 1,029,000 | -0.09(-1.58%) |
Jun 16, 2004 | 5.650 | 5.710 | 5.640 | 5.690 | 760,400 | +0.01(+0.18%) |
Jun 15, 2004 | 5.700 | 5.750 | 5.650 | 5.680 | 848,300 | -0.02(-0.35%) |
Jun 14, 2004 | 5.710 | 5.730 | 5.650 | 5.700 | 852,300 | -0.06(-1.04%) |
Jun 10, 2004 | 5.630 | 5.780 | 5.620 | 5.760 | 844,300 | +0.08(+1.41%) |
Jun 09, 2004 | 5.700 | 5.700 | 5.620 | 5.680 | 1,054,500 | -0.06(-1.05%) |
Jun 08, 2004 | 5.760 | 5.770 | 5.650 | 5.740 | 785,900 | -0.01(-0.17%) |
Jun 07, 2004 | 5.750 | 5.780 | 5.700 | 5.750 | 574,600 | +0.00(+0.00%) |
Jun 04, 2004 | 5.720 | 5.790 | 5.720 | 5.750 | 505,100 | +0.03(+0.52%) |
Jun 03, 2004 | 5.710 | 5.760 | 5.640 | 5.720 | 828,600 | +0.01(+0.18%) |
Jun 02, 2004 | 5.640 | 5.790 | 5.610 | 5.710 | 1,144,100 | +0.02(+0.35%) |
Jun 01, 2004 | 5.750 | 5.800 | 5.650 | 5.690 | 736,200 | -0.10(-1.73%) |
May 28, 2004 | 5.850 | 5.850 | 5.750 | 5.790 | 673,100 | +0.03(+0.52%) |
May 27, 2004 | 5.880 | 5.890 | 5.760 | 5.760 | 1,343,100 | -0.05(-0.86%) |
May 26, 2004 | 5.770 | 5.830 | 5.720 | 5.810 | 1,352,000 | +0.05(+0.87%) |
May 25, 2004 | 5.750 | 5.800 | 5.710 | 5.760 | 1,276,200 | +0.07(+1.23%) |
May 24, 2004 | 5.590 | 5.720 | 5.590 | 5.690 | 1,877,200 | +0.12(+2.15%) |
May 21, 2004 | 5.510 | 5.630 | 5.500 | 5.570 | 2,406,500 | +0.13(+2.39%) |
May 20, 2004 | 5.360 | 5.460 | 5.270 | 5.440 | 727,500 | +0.09(+1.68%) |
May 19, 2004 | 5.350 | 5.440 | 5.340 | 5.350 | 1,126,800 | +0.03(+0.56%) |
May 18, 2004 | 5.320 | 5.390 | 5.260 | 5.320 | 605,000 | -0.01(-0.19%) |
May 17, 2004 | 5.220 | 5.350 | 5.220 | 5.330 | 1,084,500 | +0.12(+2.30%) |
May 14, 2004 | 5.150 | 5.270 | 5.150 | 5.210 | 707,100 | +0.03(+0.58%) |
May 13, 2004 | 5.150 | 5.230 | 5.150 | 5.180 | 899,700 | -0.07(-1.33%) |
May 12, 2004 | 5.310 | 5.350 | 5.160 | 5.250 | 1,237,700 | -0.06(-1.13%) |
May 11, 2004 | 5.130 | 5.330 | 5.120 | 5.310 | 1,130,000 | +0.13(+2.51%) |
May 10, 2004 | 5.050 | 5.220 | 5.050 | 5.180 | 2,246,000 | -0.09(-1.71%) |
May 07, 2004 | 5.350 | 5.390 | 5.250 | 5.270 | 1,958,700 | -0.18(-3.30%) |
May 06, 2004 | 5.630 | 5.660 | 5.410 | 5.450 | 1,103,600 | -0.22(-3.88%) |
May 05, 2004 | 5.600 | 5.700 | 5.600 | 5.670 | 1,223,700 | +0.11(+1.98%) |
May 04, 2004 | 5.510 | 5.590 | 5.510 | 5.560 | 990,200 | +0.09(+1.65%) |
May 03, 2004 | 5.360 | 5.480 | 5.350 | 5.470 | 1,167,000 | +0.10(+1.86%) |
Apr 30, 2004 | 5.300 | 5.430 | 5.300 | 5.370 | 1,204,300 | +0.09(+1.70%) |
Apr 29, 2004 | 5.210 | 5.350 | 5.200 | 5.280 | 1,445,500 | +0.02(+0.38%) |
Apr 28, 2004 | 5.370 | 5.410 | 5.210 | 5.260 | 1,953,000 | -0.15(-2.77%) |
Apr 27, 2004 | 5.420 | 5.490 | 5.390 | 5.410 | 2,106,500 | -0.10(-1.81%) |
Apr 26, 2004 | 5.620 | 5.670 | 5.460 | 5.510 | 1,841,900 | -0.11(-1.96%) |
Apr 23, 2004 | 5.710 | 5.740 | 5.600 | 5.620 | 1,543,000 | -0.13(-2.26%) |
Apr 22, 2004 | 5.580 | 5.750 | 5.530 | 5.750 | 1,710,900 | +0.17(+3.05%) |
Apr 21, 2004 | 5.450 | 5.630 | 5.380 | 5.580 | 3,315,800 | +0.05(+0.90%) |
Apr 20, 2004 | 5.720 | 5.750 | 5.530 | 5.530 | 2,861,900 | -0.27(-4.66%) |
Apr 19, 2004 | 5.820 | 5.850 | 5.720 | 5.800 | 3,175,100 | -0.17(-2.85%) |
Apr 16, 2004 | 5.800 | 6.010 | 5.760 | 5.970 | 1,604,300 | +0.18(+3.11%) |
Apr 15, 2004 | 5.750 | 5.790 | 5.650 | 5.790 | 2,349,800 | -0.01(-0.17%) |
Apr 14, 2004 | 5.500 | 6.100 | 5.470 | 5.800 | 5,353,500 | -0.32(-5.23%) |
Apr 13, 2004 | 6.230 | 6.250 | 6.060 | 6.120 | 2,258,300 | -0.15(-2.39%) |
Apr 12, 2004 | 6.300 | 6.320 | 6.250 | 6.270 | 837,700 | -0.03(-0.48%) |
Apr 08, 2004 | 6.340 | 6.340 | 6.290 | 6.300 | 518,100 | -0.04(-0.63%) |
Apr 07, 2004 | 6.250 | 6.340 | 6.240 | 6.340 | 871,800 | +0.05(+0.79%) |
Apr 06, 2004 | 6.290 | 6.350 | 6.240 | 6.290 | 1,021,400 | -0.06(-0.94%) |
Apr 05, 2004 | 6.420 | 6.420 | 6.260 | 6.350 | 1,355,400 | -0.10(-1.55%) |
Apr 02, 2004 | 6.430 | 6.520 | 6.410 | 6.450 | 782,800 | -0.08(-1.23%) |