Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.732 | 7.848 | 7.712 | 7.817 | 2,888,313 | +0.14(+1.85%) |
Mar 30, 2005 | 7.595 | 7.748 | 7.595 | 7.674 | 2,964,504 | +0.11(+1.46%) |
Mar 29, 2005 | 7.693 | 7.716 | 7.532 | 7.564 | 2,104,133 | -0.13(-1.68%) |
Mar 28, 2005 | 7.646 | 7.735 | 7.601 | 7.693 | 1,833,463 | +0.07(+0.96%) |
Mar 24, 2005 | 7.560 | 7.640 | 7.531 | 7.620 | 2,056,122 | +0.12(+1.57%) |
Mar 23, 2005 | 7.542 | 7.542 | 7.399 | 7.502 | 3,273,792 | -0.04(-0.59%) |
Mar 22, 2005 | 7.787 | 7.808 | 7.547 | 7.547 | 2,361,584 | -0.25(-3.26%) |
Mar 21, 2005 | 7.788 | 7.825 | 7.752 | 7.801 | 1,946,532 | -0.00(-0.02%) |
Mar 18, 2005 | 7.801 | 7.824 | 7.738 | 7.802 | 3,988,391 | +0.02(+0.24%) |
Mar 17, 2005 | 7.761 | 7.847 | 7.746 | 7.784 | 1,710,304 | +0.05(+0.63%) |
Mar 16, 2005 | 7.861 | 7.919 | 7.703 | 7.735 | 2,663,914 | -0.11(-1.43%) |
Mar 15, 2005 | 7.959 | 8.014 | 7.847 | 7.847 | 2,218,942 | -0.08(-0.96%) |
Mar 14, 2005 | 7.818 | 7.930 | 7.807 | 7.923 | 2,382,458 | +0.11(+1.44%) |
Mar 11, 2005 | 7.912 | 7.948 | 7.811 | 7.811 | 2,042,206 | -0.10(-1.29%) |
Mar 10, 2005 | 7.789 | 7.948 | 7.746 | 7.913 | 4,161,300 | +0.12(+1.59%) |
Mar 09, 2005 | 7.890 | 7.890 | 7.778 | 7.789 | 3,529,155 | -0.16(-1.99%) |
Mar 08, 2005 | 7.983 | 7.989 | 7.883 | 7.948 | 3,839,487 | -0.05(-0.63%) |
Mar 07, 2005 | 7.965 | 8.025 | 7.962 | 7.998 | 3,937,597 | -0.06(-0.78%) |
Mar 04, 2005 | 7.876 | 8.081 | 7.876 | 8.061 | 8,514,297 | +0.24(+3.05%) |
Mar 03, 2005 | 7.835 | 7.844 | 7.739 | 7.823 | 6,884,358 | -0.01(-0.11%) |
Mar 02, 2005 | 7.732 | 7.873 | 7.702 | 7.831 | 3,567,425 | +0.07(+0.96%) |
Mar 01, 2005 | 7.840 | 7.923 | 7.749 | 7.756 | 7,328,634 | -0.08(-1.06%) |
Feb 28, 2005 | 7.804 | 7.899 | 7.766 | 7.840 | 2,715,752 | +0.03(+0.39%) |
Feb 25, 2005 | 7.603 | 7.851 | 7.603 | 7.810 | 2,546,322 | +0.19(+2.53%) |
Feb 24, 2005 | 7.528 | 7.644 | 7.528 | 7.617 | 2,180,325 | +0.12(+1.61%) |
Feb 23, 2005 | 7.459 | 7.594 | 7.459 | 7.496 | 3,769,558 | +0.09(+1.28%) |
Feb 22, 2005 | 7.639 | 7.640 | 7.401 | 7.401 | 3,631,440 | -0.24(-3.10%) |
Feb 18, 2005 | 7.791 | 7.791 | 7.618 | 7.639 | 3,735,811 | -0.11(-1.39%) |
Feb 17, 2005 | 7.794 | 7.827 | 7.739 | 7.746 | 2,177,889 | -0.06(-0.79%) |
Feb 16, 2005 | 7.713 | 7.818 | 7.703 | 7.808 | 3,146,807 | +0.09(+1.23%) |
Feb 15, 2005 | 7.808 | 7.808 | 7.699 | 7.713 | 3,247,700 | -0.09(-1.21%) |
Feb 14, 2005 | 7.795 | 7.857 | 7.769 | 7.808 | 3,745,553 | +0.03(+0.43%) |
Feb 11, 2005 | 7.797 | 7.850 | 7.725 | 7.775 | 3,104,014 | -0.02(-0.28%) |
Feb 10, 2005 | 7.833 | 7.833 | 7.754 | 7.797 | 1,869,645 | +0.01(+0.18%) |
Feb 09, 2005 | 7.797 | 7.854 | 7.775 | 7.782 | 4,046,143 | -0.01(-0.18%) |
Feb 08, 2005 | 7.761 | 7.833 | 7.754 | 7.797 | 3,362,508 | +0.00(+0.02%) |
Feb 07, 2005 | 7.761 | 7.847 | 7.746 | 7.795 | 3,053,220 | +0.01(+0.07%) |
Feb 04, 2005 | 7.749 | 7.818 | 7.739 | 7.789 | 3,049,393 | +0.07(+0.89%) |
Feb 03, 2005 | 7.624 | 7.720 | 7.585 | 7.720 | 2,637,821 | +0.04(+0.54%) |
Feb 02, 2005 | 7.680 | 7.722 | 7.642 | 7.679 | 3,074,443 | -0.02(-0.32%) |
Feb 01, 2005 | 7.581 | 7.713 | 7.558 | 7.703 | 4,289,329 | +0.12(+1.61%) |
Jan 31, 2005 | 7.502 | 7.591 | 7.475 | 7.581 | 2,239,817 | +0.08(+1.05%) |
Jan 28, 2005 | 7.459 | 7.522 | 7.407 | 7.502 | 2,924,495 | +0.04(+0.48%) |
Jan 27, 2005 | 7.409 | 7.529 | 7.387 | 7.466 | 3,850,968 | +0.03(+0.39%) |
Jan 26, 2005 | 7.272 | 7.457 | 7.271 | 7.437 | 3,491,581 | +0.17(+2.27%) |
Jan 25, 2005 | 7.294 | 7.358 | 7.271 | 7.272 | 3,264,051 | -0.02(-0.32%) |
Jan 24, 2005 | 7.215 | 7.355 | 7.209 | 7.295 | 3,026,432 | +0.07(+0.93%) |
Jan 21, 2005 | 7.262 | 7.301 | 7.202 | 7.228 | 2,303,483 | -0.03(-0.47%) |
Jan 20, 2005 | 7.315 | 7.330 | 7.249 | 7.262 | 3,698,585 | -0.06(-0.88%) |
Jan 19, 2005 | 7.410 | 7.422 | 7.327 | 7.327 | 2,997,207 | -0.08(-1.12%) |
Jan 18, 2005 | 7.274 | 7.413 | 7.274 | 7.410 | 2,597,116 | +0.11(+1.48%) |
Jan 14, 2005 | 7.272 | 7.355 | 7.228 | 7.302 | 2,949,196 | +0.03(+0.42%) |
Jan 13, 2005 | 7.216 | 7.347 | 7.212 | 7.272 | 3,150,634 | +0.06(+0.86%) |
Jan 12, 2005 | 7.171 | 7.228 | 7.137 | 7.210 | 5,032,108 | +0.07(+0.97%) |
Jan 11, 2005 | 7.180 | 7.228 | 7.114 | 7.141 | 3,426,175 | -0.07(-0.98%) |
Jan 10, 2005 | 7.134 | 7.248 | 7.134 | 7.212 | 3,913,243 | +0.07(+1.03%) |
Jan 07, 2005 | 7.160 | 7.242 | 7.128 | 7.138 | 6,520,101 | -0.04(-0.56%) |
Jan 06, 2005 | 7.143 | 7.200 | 7.088 | 7.179 | 4,581,918 | +0.01(+0.20%) |
Jan 05, 2005 | 7.222 | 7.294 | 7.156 | 7.164 | 6,863,136 | -0.10(-1.33%) |
Jan 04, 2005 | 7.324 | 7.360 | 7.258 | 7.261 | 5,757,144 | -0.06(-0.84%) |
Jan 03, 2005 | 7.440 | 7.472 | 7.307 | 7.322 | 6,018,421 | -0.12(-1.58%) |
Dec 31, 2004 | 7.519 | 7.519 | 7.440 | 7.440 | 2,851,435 | -0.08(-1.03%) |
Dec 30, 2004 | 7.528 | 7.551 | 7.498 | 7.518 | 2,609,293 | -0.01(-0.15%) |
Dec 29, 2004 | 7.489 | 7.565 | 7.459 | 7.529 | 4,397,876 | +0.04(+0.54%) |
Dec 28, 2004 | 7.424 | 7.495 | 7.387 | 7.489 | 3,613,348 | +0.07(+0.89%) |
Dec 27, 2004 | 7.414 | 7.516 | 7.414 | 7.423 | 4,736,040 | -0.00(-0.02%) |
Dec 23, 2004 | 7.330 | 7.437 | 7.322 | 7.424 | 6,069,911 | +0.07(+0.96%) |
Dec 22, 2004 | 7.330 | 7.387 | 7.268 | 7.354 | 7,829,966 | +0.03(+0.43%) |
Dec 21, 2004 | 7.245 | 7.337 | 7.150 | 7.322 | 13,520,312 | +0.06(+0.77%) |
Dec 20, 2004 | 7.171 | 7.387 | 7.144 | 7.266 | 39,630,636 | +0.47(+6.96%) |
Dec 17, 2004 | 6.614 | 7.057 | 6.584 | 6.794 | 25,884,882 | +0.24(+3.64%) |
Dec 16, 2004 | 6.407 | 6.561 | 6.358 | 6.555 | 8,337,908 | +0.15(+2.31%) |
Dec 15, 2004 | 6.352 | 6.423 | 6.334 | 6.407 | 3,528,459 | +0.04(+0.70%) |
Dec 14, 2004 | 6.318 | 6.372 | 6.302 | 6.362 | 2,932,149 | +0.04(+0.71%) |
Dec 13, 2004 | 6.204 | 6.321 | 6.196 | 6.318 | 2,223,813 | +0.11(+1.83%) |
Dec 10, 2004 | 6.197 | 6.234 | 6.151 | 6.204 | 1,800,064 | +0.01(+0.14%) |
Dec 09, 2004 | 6.164 | 6.197 | 6.132 | 6.196 | 1,948,272 | +0.03(+0.51%) |
Dec 08, 2004 | 6.191 | 6.207 | 6.157 | 6.164 | 3,466,880 | -0.02(-0.39%) |
Dec 07, 2004 | 6.245 | 6.249 | 6.188 | 6.188 | 3,160,375 | -0.14(-2.16%) |
Dec 06, 2004 | 6.245 | 6.326 | 6.230 | 6.325 | 2,478,132 | +0.10(+1.59%) |
Dec 03, 2004 | 6.249 | 6.276 | 6.183 | 6.226 | 3,396,603 | +0.00(+0.05%) |
Dec 02, 2004 | 6.255 | 6.266 | 6.165 | 6.223 | 3,766,775 | -0.03(-0.51%) |
Dec 01, 2004 | 6.288 | 6.289 | 6.211 | 6.255 | 3,744,509 | -0.07(-1.07%) |
Nov 30, 2004 | 6.341 | 6.354 | 6.273 | 6.322 | 2,960,329 | -0.03(-0.52%) |
Nov 29, 2004 | 6.451 | 6.483 | 6.329 | 6.355 | 2,606,161 | -0.10(-1.49%) |
Nov 26, 2004 | 6.449 | 6.474 | 6.443 | 6.451 | 543,080 | +0.00(+0.07%) |
Nov 24, 2004 | 6.479 | 6.509 | 6.430 | 6.447 | 1,587,145 | +0.00(+0.07%) |
Nov 23, 2004 | 6.446 | 6.472 | 6.393 | 6.443 | 1,986,889 | +0.02(+0.38%) |
Nov 22, 2004 | 6.293 | 6.420 | 6.278 | 6.418 | 2,782,898 | +0.14(+2.22%) |
Nov 19, 2004 | 6.342 | 6.344 | 6.259 | 6.279 | 2,136,837 | -0.06(-0.91%) |
Nov 18, 2004 | 6.326 | 6.377 | 6.326 | 6.336 | 2,605,466 | +0.01(+0.18%) |
Nov 17, 2004 | 6.352 | 6.466 | 6.315 | 6.325 | 5,531,005 | -0.10(-1.59%) |
Nov 16, 2004 | 6.428 | 6.499 | 6.418 | 6.427 | 1,834,506 | -0.03(-0.47%) |
Nov 15, 2004 | 6.467 | 6.480 | 6.424 | 6.457 | 1,497,038 | -0.02(-0.33%) |
Nov 12, 2004 | 6.467 | 6.480 | 6.403 | 6.479 | 5,006,015 | +0.03(+0.40%) |
Nov 11, 2004 | 6.424 | 6.467 | 6.374 | 6.453 | 1,627,155 | +0.06(+0.90%) |
Nov 10, 2004 | 6.404 | 6.426 | 6.354 | 6.395 | 1,598,974 | +0.02(+0.29%) |
Nov 09, 2004 | 6.391 | 6.421 | 6.357 | 6.377 | 2,072,474 | -0.04(-0.58%) |
Nov 08, 2004 | 6.374 | 6.428 | 6.374 | 6.414 | 2,420,380 | +0.06(+0.95%) |
Nov 05, 2004 | 6.381 | 6.397 | 6.286 | 6.354 | 4,155,386 | -0.03(-0.43%) |
Nov 04, 2004 | 6.209 | 6.385 | 6.201 | 6.381 | 6,512,099 | +0.18(+2.83%) |
Nov 03, 2004 | 6.094 | 6.216 | 6.094 | 6.206 | 5,137,176 | +0.17(+2.88%) |
Nov 02, 2004 | 6.188 | 6.194 | 6.023 | 6.032 | 2,695,573 | -0.14(-2.33%) |
Nov 01, 2004 | 6.121 | 6.193 | 6.121 | 6.176 | 4,083,369 | +0.05(+0.89%) |
Oct 29, 2004 | 6.121 | 6.130 | 6.045 | 6.121 | 3,269,270 | +0.02(+0.31%) |
Oct 28, 2004 | 6.068 | 6.108 | 6.040 | 6.102 | 5,007,407 | +0.03(+0.57%) |
Oct 27, 2004 | 6.101 | 6.112 | 6.039 | 6.068 | 2,724,449 | -0.03(-0.54%) |
Oct 26, 2004 | 5.982 | 6.107 | 5.950 | 6.101 | 4,175,216 | +0.13(+2.24%) |
Oct 25, 2004 | 5.898 | 5.990 | 5.894 | 5.967 | 4,934,695 | +0.07(+1.17%) |
Oct 22, 2004 | 5.878 | 5.950 | 5.825 | 5.898 | 6,114,095 | +0.07(+1.13%) |
Oct 21, 2004 | 5.900 | 5.900 | 5.831 | 5.832 | 4,475,111 | -0.06(-1.05%) |
Oct 20, 2004 | 5.887 | 5.907 | 5.838 | 5.894 | 8,733,825 | +0.00(+0.00%) |
Oct 19, 2004 | 5.946 | 5.956 | 5.865 | 5.894 | 4,338,384 | -0.05(-0.87%) |
Oct 18, 2004 | 5.992 | 6.002 | 5.930 | 5.946 | 9,454,338 | -0.05(-0.77%) |
Oct 15, 2004 | 6.026 | 6.040 | 5.940 | 5.992 | 5,322,957 | -0.03(-0.57%) |
Oct 14, 2004 | 6.026 | 6.058 | 6.007 | 6.026 | 2,264,170 | +0.00(+0.02%) |
Oct 13, 2004 | 6.127 | 6.130 | 5.980 | 6.025 | 3,682,234 | -0.11(-1.87%) |
Oct 12, 2004 | 6.118 | 6.147 | 6.088 | 6.140 | 3,163,506 | +0.03(+0.54%) |
Oct 11, 2004 | 6.101 | 6.127 | 6.089 | 6.107 | 2,372,021 | +0.01(+0.17%) |
Oct 08, 2004 | 6.122 | 6.124 | 6.065 | 6.096 | 6,793,207 | -0.06(-0.91%) |
Oct 07, 2004 | 6.243 | 6.243 | 6.147 | 6.153 | 1,863,731 | -0.06(-0.99%) |
Oct 06, 2004 | 6.186 | 6.233 | 6.168 | 6.214 | 3,031,302 | +0.01(+0.23%) |
Oct 05, 2004 | 6.163 | 6.209 | 6.153 | 6.200 | 2,051,600 | +0.03(+0.42%) |
Oct 04, 2004 | 6.163 | 6.187 | 6.147 | 6.174 | 3,048,350 | +0.01(+0.19%) |
Oct 01, 2004 | 6.130 | 6.167 | 6.111 | 6.163 | 2,242,252 | +0.04(+0.66%) |
Sep 30, 2004 | 6.098 | 6.122 | 6.073 | 6.122 | 3,066,789 | +0.03(+0.45%) |
Sep 29, 2004 | 6.079 | 6.102 | 6.046 | 6.095 | 1,984,454 | +0.00(+0.00%) |
Sep 28, 2004 | 6.052 | 6.098 | 6.052 | 6.095 | 2,473,609 | +0.04(+0.71%) |
Sep 27, 2004 | 6.019 | 6.062 | 5.989 | 6.052 | 3,018,430 | +0.04(+0.62%) |
Sep 24, 2004 | 6.030 | 6.032 | 6.000 | 6.015 | 2,626,688 | -0.02(-0.29%) |
Sep 23, 2004 | 6.079 | 6.081 | 6.022 | 6.032 | 2,439,515 | -0.03(-0.54%) |
Sep 22, 2004 | 6.079 | 6.104 | 6.053 | 6.065 | 5,430,112 | +0.04(+0.60%) |
Sep 21, 2004 | 5.980 | 6.032 | 5.966 | 6.029 | 4,110,506 | +0.05(+0.82%) |
Sep 20, 2004 | 5.964 | 5.994 | 5.928 | 5.980 | 2,675,047 | -0.00(-0.02%) |
Sep 17, 2004 | 5.957 | 5.987 | 5.941 | 5.982 | 4,555,477 | +0.00(+0.05%) |
Sep 16, 2004 | 5.884 | 5.979 | 5.882 | 5.979 | 2,491,005 | +0.09(+1.61%) |
Sep 15, 2004 | 5.895 | 5.918 | 5.846 | 5.884 | 2,289,219 | -0.00(-0.07%) |
Sep 14, 2004 | 5.936 | 5.937 | 5.874 | 5.888 | 3,378,512 | -0.03(-0.56%) |
Sep 13, 2004 | 5.915 | 5.936 | 5.897 | 5.921 | 3,999,524 | +0.01(+0.12%) |
Sep 10, 2004 | 5.892 | 5.934 | 5.879 | 5.914 | 3,731,289 | +0.01(+0.22%) |
Sep 09, 2004 | 5.911 | 5.940 | 5.891 | 5.901 | 3,844,010 | -0.01(-0.17%) |
Sep 08, 2004 | 5.966 | 5.969 | 5.884 | 5.911 | 3,234,827 | -0.06(-1.06%) |
Sep 07, 2004 | 5.971 | 5.993 | 5.964 | 5.974 | 7,219,391 | -0.07(-1.12%) |
Sep 03, 2004 | 6.075 | 6.078 | 6.035 | 6.042 | 2,949,196 | -0.03(-0.57%) |
Sep 02, 2004 | 6.079 | 6.081 | 6.043 | 6.076 | 2,994,772 | +0.01(+0.19%) |
Sep 01, 2004 | 6.079 | 6.101 | 6.033 | 6.065 | 4,239,579 | -0.02(-0.33%) |
Aug 31, 2004 | 5.967 | 6.085 | 5.967 | 6.085 | 3,497,844 | +0.11(+1.90%) |
Aug 30, 2004 | 5.950 | 5.984 | 5.939 | 5.971 | 1,621,588 | +0.01(+0.17%) |
Aug 27, 2004 | 5.923 | 5.961 | 5.917 | 5.961 | 1,629,590 | +0.04(+0.70%) |
Aug 26, 2004 | 5.907 | 5.938 | 5.878 | 5.920 | 1,676,905 | +0.01(+0.22%) |
Aug 25, 2004 | 5.895 | 5.921 | 5.884 | 5.907 | 1,951,055 | +0.01(+0.19%) |
Aug 24, 2004 | 5.892 | 5.904 | 5.874 | 5.895 | 2,848,304 | +0.00(+0.02%) |
Aug 23, 2004 | 5.950 | 5.963 | 5.878 | 5.894 | 2,222,421 | -0.02(-0.27%) |
Aug 20, 2004 | 5.897 | 5.911 | 5.868 | 5.910 | 1,839,725 | +0.01(+0.22%) |
Aug 19, 2004 | 5.914 | 5.944 | 5.862 | 5.897 | 2,055,774 | -0.03(-0.46%) |
Aug 18, 2004 | 5.816 | 5.924 | 5.815 | 5.924 | 3,925,768 | +0.11(+1.85%) |
Aug 17, 2004 | 5.822 | 5.842 | 5.793 | 5.816 | 3,521,849 | -0.01(-0.15%) |
Aug 16, 2004 | 5.798 | 5.828 | 5.779 | 5.825 | 2,046,033 | +0.04(+0.67%) |
Aug 13, 2004 | 5.842 | 5.851 | 5.760 | 5.786 | 4,073,280 | -0.05(-0.86%) |
Aug 12, 2004 | 5.892 | 5.915 | 5.832 | 5.836 | 2,807,251 | -0.06(-1.00%) |
Aug 11, 2004 | 5.846 | 5.940 | 5.841 | 5.895 | 4,791,705 | +0.05(+0.84%) |
Aug 10, 2004 | 5.825 | 5.856 | 5.815 | 5.846 | 3,165,942 | +0.02(+0.37%) |
Aug 09, 2004 | 5.821 | 5.859 | 5.818 | 5.825 | 3,178,814 | -0.01(-0.22%) |
Aug 06, 2004 | 5.743 | 5.878 | 5.743 | 5.838 | 4,251,060 | +0.09(+1.65%) |
Aug 05, 2004 | 5.793 | 5.829 | 5.742 | 5.743 | 3,471,751 | -0.05(-0.87%) |
Aug 04, 2004 | 5.789 | 5.803 | 5.766 | 5.793 | 3,993,957 | +0.00(+0.02%) |
Aug 03, 2004 | 5.756 | 5.805 | 5.723 | 5.792 | 3,640,833 | +0.03(+0.55%) |
Aug 02, 2004 | 5.624 | 5.762 | 5.624 | 5.760 | 5,754,013 | +0.16(+2.77%) |
Jul 30, 2004 | 5.477 | 5.639 | 5.476 | 5.605 | 17,039,378 | -0.12(-2.13%) |
Jul 29, 2004 | 5.749 | 5.793 | 5.718 | 5.727 | 4,022,138 | -0.00(-0.08%) |
Jul 28, 2004 | 5.742 | 5.773 | 5.694 | 5.731 | 3,831,137 | -0.01(-0.18%) |
Jul 27, 2004 | 5.813 | 5.815 | 5.737 | 5.742 | 2,702,531 | -0.03(-0.57%) |
Jul 26, 2004 | 5.770 | 5.844 | 5.769 | 5.775 | 4,704,729 | +0.02(+0.37%) |
Jul 23, 2004 | 5.806 | 5.823 | 5.734 | 5.753 | 3,409,824 | -0.06(-1.01%) |
Jul 22, 2004 | 5.800 | 5.828 | 5.742 | 5.812 | 5,719,918 | +0.01(+0.22%) |
Jul 21, 2004 | 5.856 | 5.856 | 5.733 | 5.799 | 6,351,715 | -0.04(-0.62%) |
Jul 20, 2004 | 5.770 | 6.052 | 5.754 | 5.835 | 6,045,210 | +0.13(+2.32%) |
Jul 19, 2004 | 5.677 | 5.731 | 5.674 | 5.703 | 3,983,172 | +0.03(+0.53%) |
Jul 16, 2004 | 5.628 | 5.673 | 5.592 | 5.673 | 6,203,507 | +0.07(+1.26%) |
Jul 15, 2004 | 5.612 | 5.616 | 5.589 | 5.602 | 6,383,026 | -0.01(-0.18%) |
Jul 14, 2004 | 5.592 | 5.619 | 5.569 | 5.612 | 3,765,383 | +0.02(+0.36%) |
Jul 13, 2004 | 5.622 | 5.624 | 5.579 | 5.592 | 4,035,358 | -0.03(-0.54%) |
Jul 12, 2004 | 5.635 | 5.644 | 5.605 | 5.622 | 2,565,456 | -0.01(-0.13%) |
Jul 09, 2004 | 5.684 | 5.684 | 5.612 | 5.629 | 3,407,040 | -0.03(-0.56%) |
Jul 08, 2004 | 5.691 | 5.703 | 5.658 | 5.661 | 3,531,243 | -0.04(-0.68%) |
Jul 07, 2004 | 5.716 | 5.723 | 5.655 | 5.700 | 3,537,853 | -0.01(-0.25%) |
Jul 06, 2004 | 5.698 | 5.739 | 5.694 | 5.714 | 3,274,140 | +0.02(+0.28%) |
Jul 02, 2004 | 5.641 | 5.698 | 5.638 | 5.698 | 4,113,985 | +0.09(+1.54%) |
Jul 01, 2004 | 5.756 | 5.756 | 5.585 | 5.612 | 7,647,663 | -0.14(-2.45%) |
Jun 30, 2004 | 5.799 | 5.799 | 5.706 | 5.753 | 4,116,072 | -0.04(-0.62%) |
Jun 29, 2004 | 5.825 | 5.835 | 5.789 | 5.789 | 4,926,345 | -0.02(-0.30%) |
Jun 28, 2004 | 5.785 | 5.832 | 5.782 | 5.806 | 2,824,994 | +0.02(+0.42%) |
Jun 25, 2004 | 5.867 | 5.867 | 5.749 | 5.782 | 4,055,885 | -0.07(-1.15%) |
Jun 24, 2004 | 5.855 | 5.885 | 5.844 | 5.849 | 2,598,160 | +0.01(+0.25%) |
Jun 23, 2004 | 5.842 | 5.921 | 5.816 | 5.835 | 2,719,231 | +0.01(+0.22%) |
Jun 22, 2004 | 5.867 | 5.877 | 5.813 | 5.822 | 1,932,268 | -0.03(-0.49%) |
Jun 21, 2004 | 5.842 | 5.901 | 5.826 | 5.851 | 2,712,621 | +0.02(+0.39%) |
Jun 18, 2004 | 5.815 | 5.849 | 5.786 | 5.828 | 2,153,536 | +0.01(+0.22%) |
Jun 17, 2004 | 5.846 | 5.846 | 5.813 | 5.815 | 3,007,645 | -0.03(-0.52%) |
Jun 16, 2004 | 5.838 | 5.861 | 5.823 | 5.845 | 1,772,579 | +0.01(+0.22%) |
Jun 15, 2004 | 5.852 | 5.888 | 5.815 | 5.832 | 3,518,370 | +0.00(+0.00%) |
Jun 14, 2004 | 5.856 | 5.862 | 5.818 | 5.832 | 3,396,603 | -0.02(-0.42%) |
Jun 10, 2004 | 5.885 | 5.905 | 5.821 | 5.856 | 2,382,110 | -0.02(-0.42%) |
Jun 09, 2004 | 5.892 | 5.924 | 5.864 | 5.881 | 2,481,959 | -0.01(-0.20%) |
Jun 08, 2004 | 5.921 | 5.924 | 5.874 | 5.892 | 1,668,555 | -0.05(-0.82%) |
Jun 07, 2004 | 5.892 | 5.941 | 5.892 | 5.941 | 1,709,608 | +0.06(+0.95%) |
Jun 04, 2004 | 5.928 | 5.947 | 5.884 | 5.885 | 3,529,503 | -0.10(-1.70%) |
Jun 03, 2004 | 6.007 | 6.019 | 5.973 | 5.987 | 3,376,773 | -0.04(-0.60%) |
Jun 02, 2004 | 6.000 | 6.061 | 6.000 | 6.023 | 1,755,184 | +0.04(+0.60%) |
Jun 01, 2004 | 6.065 | 6.084 | 5.986 | 5.987 | 2,792,639 | -0.07(-1.19%) |
May 28, 2004 | 6.003 | 6.073 | 5.993 | 6.059 | 2,131,270 | +0.07(+1.10%) |
May 27, 2004 | 6.033 | 6.107 | 5.973 | 5.993 | 3,234,131 | -0.02(-0.38%) |
May 26, 2004 | 5.993 | 6.050 | 5.957 | 6.016 | 2,946,065 | +0.03(+0.46%) |
May 25, 2004 | 5.878 | 5.993 | 5.831 | 5.989 | 2,957,198 | +0.12(+1.98%) |
May 24, 2004 | 5.806 | 5.878 | 5.803 | 5.872 | 2,427,338 | +0.08(+1.47%) |
May 21, 2004 | 5.828 | 5.849 | 5.770 | 5.787 | 2,033,161 | -0.02(-0.32%) |
May 20, 2004 | 5.818 | 5.862 | 5.793 | 5.806 | 2,013,678 | +0.00(+0.00%) |
May 19, 2004 | 5.878 | 5.902 | 5.802 | 5.806 | 1,840,073 | -0.04(-0.62%) |
May 18, 2004 | 5.832 | 5.879 | 5.821 | 5.842 | 3,204,211 | +0.05(+0.79%) |
May 17, 2004 | 5.849 | 5.851 | 5.776 | 5.796 | 2,066,907 | -0.08(-1.30%) |
May 14, 2004 | 5.836 | 5.914 | 5.835 | 5.872 | 3,086,967 | +0.04(+0.69%) |
May 13, 2004 | 5.800 | 5.861 | 5.780 | 5.832 | 3,371,206 | +0.03(+0.55%) |
May 12, 2004 | 5.769 | 5.806 | 5.700 | 5.800 | 2,861,872 | +0.03(+0.55%) |
May 11, 2004 | 5.792 | 5.849 | 5.742 | 5.769 | 3,353,463 | -0.00(-0.05%) |
May 10, 2004 | 5.763 | 5.836 | 5.703 | 5.772 | 4,968,093 | -0.06(-0.99%) |
May 07, 2004 | 5.973 | 5.982 | 5.785 | 5.829 | 5,872,996 | -0.18(-2.99%) |
May 06, 2004 | 6.035 | 6.035 | 5.964 | 6.009 | 5,338,961 | -0.04(-0.64%) |
May 05, 2004 | 6.076 | 6.098 | 6.048 | 6.048 | 2,535,537 | -0.03(-0.45%) |
May 04, 2004 | 6.144 | 6.154 | 6.069 | 6.075 | 2,902,229 | -0.07(-1.12%) |
May 03, 2004 | 6.180 | 6.180 | 6.078 | 6.144 | 2,099,611 | -0.02(-0.35%) |
Apr 30, 2004 | 6.163 | 6.259 | 6.137 | 6.165 | 4,786,139 | +0.00(+0.05%) |
Apr 29, 2004 | 6.410 | 6.411 | 6.151 | 6.163 | 8,480,898 | -0.25(-3.88%) |
Apr 28, 2004 | 6.417 | 6.462 | 6.345 | 6.411 | 4,200,613 | +0.01(+0.16%) |
Apr 27, 2004 | 6.434 | 6.453 | 6.393 | 6.401 | 3,383,383 | -0.04(-0.60%) |
Apr 26, 2004 | 6.417 | 6.482 | 6.407 | 6.440 | 3,220,563 | -0.01(-0.13%) |
Apr 23, 2004 | 6.482 | 6.518 | 6.441 | 6.449 | 3,244,220 | -0.03(-0.51%) |
Apr 22, 2004 | 6.372 | 6.497 | 6.372 | 6.482 | 2,825,690 | +0.09(+1.35%) |
Apr 21, 2004 | 6.424 | 6.431 | 6.349 | 6.395 | 2,246,079 | -0.03(-0.45%) |
Apr 20, 2004 | 6.474 | 6.502 | 6.424 | 6.424 | 2,273,564 | -0.05(-0.78%) |
Apr 19, 2004 | 6.518 | 6.518 | 6.462 | 6.474 | 1,754,140 | -0.06(-0.86%) |
Apr 16, 2004 | 6.525 | 6.551 | 6.497 | 6.530 | 1,732,570 | +0.02(+0.26%) |
Apr 15, 2004 | 6.417 | 6.553 | 6.413 | 6.513 | 7,262,880 | +0.10(+1.61%) |
Apr 14, 2004 | 6.417 | 6.453 | 6.336 | 6.410 | 5,036,283 | -0.07(-1.09%) |
Apr 13, 2004 | 6.597 | 6.598 | 6.434 | 6.480 | 6,352,758 | -0.13(-2.00%) |
Apr 12, 2004 | 6.697 | 6.703 | 6.592 | 6.612 | 4,554,086 | -0.08(-1.27%) |
Apr 08, 2004 | 6.740 | 6.762 | 6.664 | 6.697 | 2,879,267 | -0.04(-0.64%) |
Apr 07, 2004 | 6.758 | 6.758 | 6.684 | 6.740 | 2,910,231 | -0.02(-0.30%) |
Apr 06, 2004 | 6.769 | 6.775 | 6.748 | 6.760 | 3,159,331 | -0.02(-0.23%) |
Apr 05, 2004 | 6.776 | 6.791 | 6.735 | 6.776 | 3,186,468 | -0.01(-0.11%) |
Apr 02, 2004 | 6.841 | 6.855 | 6.750 | 6.783 | 2,975,985 | -0.03(-0.46%) |