Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.743 | 6.771 | 6.698 | 6.712 | 2,911,889 | -0.13(-1.83%) |
Mar 30, 2005 | 6.795 | 6.873 | 6.795 | 6.838 | 1,998,295 | +0.06(+0.93%) |
Mar 29, 2005 | 6.814 | 6.853 | 6.774 | 6.774 | 1,663,826 | -0.01(-0.11%) |
Mar 28, 2005 | 6.776 | 6.845 | 6.776 | 6.782 | 1,185,350 | -0.02(-0.28%) |
Mar 24, 2005 | 6.822 | 6.874 | 6.802 | 6.802 | 941,467 | -0.02(-0.30%) |
Mar 23, 2005 | 6.839 | 6.861 | 6.813 | 6.822 | 1,337,874 | -0.03(-0.43%) |
Mar 22, 2005 | 6.940 | 6.972 | 6.844 | 6.852 | 2,244,501 | -0.05(-0.69%) |
Mar 21, 2005 | 6.990 | 6.990 | 6.875 | 6.900 | 1,340,971 | -0.10(-1.49%) |
Mar 18, 2005 | 7.030 | 7.034 | 6.958 | 7.004 | 1,297,614 | +0.02(+0.22%) |
Mar 17, 2005 | 6.984 | 7.034 | 6.962 | 6.989 | 1,411,426 | +0.00(+0.04%) |
Mar 16, 2005 | 7.038 | 7.072 | 6.975 | 6.986 | 931,402 | -0.06(-0.81%) |
Mar 15, 2005 | 7.104 | 7.104 | 7.043 | 7.043 | 4,270,668 | -0.04(-0.60%) |
Mar 14, 2005 | 7.132 | 7.139 | 7.044 | 7.086 | 1,495,043 | -0.08(-1.08%) |
Mar 11, 2005 | 7.162 | 7.205 | 7.141 | 7.163 | 535,769 | -0.04(-0.57%) |
Mar 10, 2005 | 7.197 | 7.223 | 7.148 | 7.205 | 1,452,460 | +0.03(+0.43%) |
Mar 09, 2005 | 7.212 | 7.238 | 7.174 | 7.174 | 7,318,049 | -0.05(-0.73%) |
Mar 08, 2005 | 7.239 | 7.285 | 7.215 | 7.227 | 1,337,874 | -0.01(-0.11%) |
Mar 07, 2005 | 7.198 | 7.250 | 7.198 | 7.234 | 7,908,014 | +0.04(+0.50%) |
Mar 04, 2005 | 7.149 | 7.236 | 7.131 | 7.198 | 1,098,636 | +0.14(+1.98%) |
Mar 03, 2005 | 7.064 | 7.086 | 7.013 | 7.059 | 1,836,480 | -0.04(-0.56%) |
Mar 02, 2005 | 7.059 | 7.122 | 7.050 | 7.099 | 2,245,275 | -0.07(-0.99%) |
Mar 01, 2005 | 7.168 | 7.189 | 7.145 | 7.170 | 595,385 | +0.05(+0.65%) |
Feb 28, 2005 | 7.148 | 7.192 | 7.083 | 7.123 | 826,880 | -0.15(-2.03%) |
Feb 25, 2005 | 7.216 | 7.270 | 7.198 | 7.270 | 1,162,897 | +0.10(+1.46%) |
Feb 24, 2005 | 7.132 | 7.181 | 7.087 | 7.166 | 1,522,141 | +0.02(+0.23%) |
Feb 23, 2005 | 7.091 | 7.165 | 7.059 | 7.149 | 1,162,897 | +0.05(+0.73%) |
Feb 22, 2005 | 7.130 | 7.179 | 7.075 | 7.097 | 2,043,974 | -0.14(-1.94%) |
Feb 18, 2005 | 7.220 | 7.269 | 7.210 | 7.238 | 1,188,447 | -0.05(-0.62%) |
Feb 17, 2005 | 7.322 | 7.332 | 7.282 | 7.283 | 1,543,046 | -0.01(-0.09%) |
Feb 16, 2005 | 7.321 | 7.322 | 7.258 | 7.290 | 1,040,569 | -0.02(-0.34%) |
Feb 15, 2005 | 7.317 | 7.348 | 7.288 | 7.314 | 1,188,447 | +0.04(+0.53%) |
Feb 14, 2005 | 7.251 | 7.285 | 7.223 | 7.276 | 942,241 | +0.05(+0.75%) |
Feb 11, 2005 | 7.135 | 7.258 | 7.123 | 7.221 | 1,066,118 | +0.10(+1.34%) |
Feb 10, 2005 | 7.099 | 7.157 | 7.087 | 7.126 | 1,402,910 | +0.06(+0.84%) |
Feb 09, 2005 | 7.056 | 7.099 | 7.033 | 7.066 | 1,876,740 | -0.03(-0.38%) |
Feb 08, 2005 | 7.060 | 7.103 | 7.047 | 7.093 | 1,257,354 | +0.03(+0.49%) |
Feb 07, 2005 | 7.103 | 7.122 | 7.042 | 7.059 | 1,541,497 | -0.04(-0.60%) |
Feb 04, 2005 | 7.011 | 7.103 | 7.011 | 7.101 | 1,086,248 | +0.09(+1.31%) |
Feb 03, 2005 | 6.975 | 7.026 | 6.966 | 7.010 | 1,101,733 | -0.06(-0.91%) |
Feb 02, 2005 | 7.090 | 7.093 | 7.053 | 7.074 | 789,717 | +0.00(+0.02%) |
Feb 01, 2005 | 7.035 | 7.091 | 7.026 | 7.073 | 634,870 | +0.03(+0.46%) |
Jan 31, 2005 | 7.030 | 7.072 | 7.021 | 7.041 | 986,372 | +0.07(+0.96%) |
Jan 28, 2005 | 6.980 | 6.986 | 6.927 | 6.973 | 1,813,253 | +0.02(+0.24%) |
Jan 27, 2005 | 6.935 | 6.980 | 6.905 | 6.957 | 1,376,586 | +0.01(+0.11%) |
Jan 26, 2005 | 6.953 | 6.979 | 6.917 | 6.949 | 2,575,098 | +0.15(+2.28%) |
Jan 25, 2005 | 6.827 | 6.851 | 6.785 | 6.794 | 805,202 | +0.04(+0.65%) |
Jan 24, 2005 | 6.781 | 6.794 | 6.749 | 6.750 | 1,195,415 | -0.05(-0.67%) |
Jan 21, 2005 | 6.826 | 6.848 | 6.778 | 6.795 | 985,598 | +0.03(+0.46%) |
Jan 20, 2005 | 6.800 | 6.824 | 6.756 | 6.764 | 1,385,102 | -0.10(-1.52%) |
Jan 19, 2005 | 7.008 | 7.011 | 6.865 | 6.869 | 793,588 | -0.10(-1.46%) |
Jan 18, 2005 | 6.911 | 6.988 | 6.911 | 6.971 | 1,060,699 | +0.08(+1.16%) |
Jan 14, 2005 | 6.906 | 6.919 | 6.869 | 6.891 | 946,886 | -0.07(-1.02%) |
Jan 13, 2005 | 6.989 | 7.017 | 6.954 | 6.962 | 794,362 | -0.05(-0.77%) |
Jan 12, 2005 | 6.994 | 7.031 | 6.969 | 7.016 | 765,716 | +0.07(+0.99%) |
Jan 11, 2005 | 7.002 | 7.004 | 6.913 | 6.948 | 1,261,225 | -0.09(-1.21%) |
Jan 10, 2005 | 7.059 | 7.070 | 7.010 | 7.033 | 628,677 | -0.04(-0.57%) |
Jan 07, 2005 | 7.188 | 7.192 | 7.047 | 7.073 | 1,108,701 | -0.03(-0.44%) |
Jan 06, 2005 | 7.143 | 7.157 | 7.092 | 7.104 | 835,397 | -0.02(-0.27%) |
Jan 05, 2005 | 7.149 | 7.188 | 7.117 | 7.123 | 1,001,857 | -0.03(-0.42%) |
Jan 04, 2005 | 7.263 | 7.290 | 7.130 | 7.153 | 1,746,669 | -0.11(-1.49%) |
Jan 03, 2005 | 7.310 | 7.340 | 7.254 | 7.261 | 953,080 | -0.04(-0.50%) |
Dec 31, 2004 | 7.291 | 7.305 | 7.251 | 7.298 | 446,732 | -0.01(-0.18%) |
Dec 30, 2004 | 7.318 | 7.354 | 7.304 | 7.310 | 765,716 | -0.01(-0.18%) |
Dec 29, 2004 | 7.310 | 7.341 | 7.294 | 7.323 | 538,091 | +0.01(+0.07%) |
Dec 28, 2004 | 7.299 | 7.321 | 7.285 | 7.318 | 398,729 | +0.04(+0.60%) |
Dec 27, 2004 | 7.260 | 7.321 | 7.260 | 7.274 | 643,387 | +0.04(+0.57%) |
Dec 23, 2004 | 7.202 | 7.255 | 7.202 | 7.233 | 781,975 | +0.09(+1.27%) |
Dec 22, 2004 | 7.121 | 7.163 | 7.115 | 7.143 | 622,483 | +0.04(+0.56%) |
Dec 21, 2004 | 7.072 | 7.110 | 7.026 | 7.103 | 1,615,824 | +0.04(+0.57%) |
Dec 20, 2004 | 7.104 | 7.105 | 7.038 | 7.062 | 722,359 | +0.06(+0.89%) |
Dec 17, 2004 | 6.989 | 7.025 | 6.969 | 7.000 | 886,496 | -0.06(-0.79%) |
Dec 16, 2004 | 7.117 | 7.122 | 7.020 | 7.056 | 1,365,746 | -0.12(-1.66%) |
Dec 15, 2004 | 7.212 | 7.228 | 7.154 | 7.175 | 936,821 | -0.01(-0.20%) |
Dec 14, 2004 | 7.175 | 7.197 | 7.139 | 7.189 | 671,259 | -0.03(-0.46%) |
Dec 13, 2004 | 7.179 | 7.236 | 7.159 | 7.223 | 744,037 | +0.14(+2.04%) |
Dec 10, 2004 | 7.062 | 7.104 | 7.053 | 7.078 | 613,966 | -0.01(-0.11%) |
Dec 09, 2004 | 7.084 | 7.117 | 6.981 | 7.086 | 1,474,139 | -0.00(-0.02%) |
Dec 08, 2004 | 7.090 | 7.095 | 7.026 | 7.087 | 1,375,037 | -0.02(-0.24%) |
Dec 07, 2004 | 7.188 | 7.199 | 7.092 | 7.104 | 831,526 | +0.05(+0.77%) |
Dec 06, 2004 | 7.041 | 7.078 | 7.026 | 7.050 | 519,510 | +0.01(+0.18%) |
Dec 03, 2004 | 7.041 | 7.087 | 7.015 | 7.037 | 1,240,321 | +0.02(+0.35%) |
Dec 02, 2004 | 7.046 | 7.055 | 6.967 | 7.012 | 1,332,454 | +0.01(+0.09%) |
Dec 01, 2004 | 6.927 | 7.007 | 6.927 | 7.006 | 1,061,473 | +0.22(+3.22%) |
Nov 30, 2004 | 6.858 | 6.870 | 6.785 | 6.787 | 801,331 | -0.04(-0.57%) |
Nov 29, 2004 | 6.836 | 6.880 | 6.804 | 6.826 | 755,651 | +0.02(+0.28%) |
Nov 26, 2004 | 6.767 | 6.814 | 6.767 | 6.807 | 624,031 | +0.09(+1.31%) |
Nov 24, 2004 | 6.715 | 6.731 | 6.675 | 6.719 | 2,400,896 | +0.11(+1.70%) |
Nov 23, 2004 | 6.614 | 6.636 | 6.570 | 6.607 | 1,173,737 | +0.00(+0.00%) |
Nov 22, 2004 | 6.521 | 6.607 | 6.505 | 6.607 | 660,420 | +0.10(+1.57%) |
Nov 19, 2004 | 6.618 | 6.628 | 6.494 | 6.505 | 738,618 | -0.06(-0.87%) |
Nov 18, 2004 | 6.583 | 6.600 | 6.533 | 6.561 | 743,263 | -0.06(-0.92%) |
Nov 17, 2004 | 6.574 | 6.622 | 6.565 | 6.622 | 757,974 | +0.19(+2.93%) |
Nov 16, 2004 | 6.426 | 6.449 | 6.412 | 6.433 | 716,939 | -0.05(-0.74%) |
Nov 15, 2004 | 6.541 | 6.545 | 6.461 | 6.481 | 742,489 | -0.07(-1.10%) |
Nov 12, 2004 | 6.523 | 6.566 | 6.498 | 6.554 | 931,402 | +0.03(+0.40%) |
Nov 11, 2004 | 6.404 | 6.556 | 6.392 | 6.528 | 1,655,309 | +0.02(+0.38%) |
Nov 10, 2004 | 6.510 | 6.548 | 6.467 | 6.503 | 1,103,281 | -0.08(-1.16%) |
Nov 09, 2004 | 6.599 | 6.622 | 6.569 | 6.579 | 1,208,577 | -0.04(-0.57%) |
Nov 08, 2004 | 6.591 | 6.648 | 6.587 | 6.617 | 1,951,841 | -0.12(-1.73%) |
Nov 05, 2004 | 6.716 | 6.749 | 6.689 | 6.733 | 4,589,652 | +0.07(+0.99%) |
Nov 04, 2004 | 6.560 | 6.672 | 6.555 | 6.667 | 1,441,621 | +0.11(+1.75%) |
Nov 03, 2004 | 6.581 | 6.592 | 6.530 | 6.552 | 724,681 | +0.07(+1.12%) |
Nov 02, 2004 | 6.472 | 6.523 | 6.462 | 6.480 | 1,039,794 | +0.05(+0.72%) |
Nov 01, 2004 | 6.423 | 6.467 | 6.393 | 6.433 | 1,273,613 | -0.00(-0.04%) |
Oct 29, 2004 | 6.432 | 6.461 | 6.388 | 6.436 | 1,354,133 | +0.00(+0.04%) |
Oct 28, 2004 | 6.396 | 6.457 | 6.396 | 6.433 | 572,932 | +0.05(+0.85%) |
Oct 27, 2004 | 6.293 | 6.382 | 6.262 | 6.379 | 1,325,486 | +0.06(+0.94%) |
Oct 26, 2004 | 6.321 | 6.330 | 6.257 | 6.320 | 880,302 | +0.01(+0.10%) |
Oct 25, 2004 | 6.322 | 6.335 | 6.277 | 6.313 | 623,257 | -0.02(-0.31%) |
Oct 22, 2004 | 6.370 | 6.387 | 6.322 | 6.333 | 1,018,116 | -0.02(-0.24%) |
Oct 21, 2004 | 6.312 | 6.348 | 6.289 | 6.348 | 1,045,988 | +0.11(+1.76%) |
Oct 20, 2004 | 6.241 | 6.263 | 6.226 | 6.238 | 1,168,317 | +0.02(+0.31%) |
Oct 19, 2004 | 6.238 | 6.269 | 6.211 | 6.219 | 1,227,159 | +0.02(+0.33%) |
Oct 18, 2004 | 6.171 | 6.200 | 6.145 | 6.198 | 1,110,250 | +0.06(+1.03%) |
Oct 15, 2004 | 6.083 | 6.178 | 6.063 | 6.135 | 1,779,187 | +0.11(+1.80%) |
Oct 14, 2004 | 6.068 | 6.083 | 6.021 | 6.027 | 1,708,732 | -0.04(-0.62%) |
Oct 13, 2004 | 6.082 | 6.098 | 6.038 | 6.064 | 1,194,641 | +0.00(+0.02%) |
Oct 12, 2004 | 6.090 | 6.090 | 6.030 | 6.063 | 856,301 | -0.06(-0.97%) |
Oct 11, 2004 | 6.136 | 6.148 | 6.117 | 6.122 | 589,191 | -0.03(-0.42%) |
Oct 08, 2004 | 6.122 | 6.182 | 6.114 | 6.148 | 941,467 | +0.08(+1.28%) |
Oct 07, 2004 | 6.103 | 6.109 | 6.067 | 6.071 | 991,792 | -0.05(-0.84%) |
Oct 06, 2004 | 6.109 | 6.148 | 6.090 | 6.122 | 518,736 | +0.02(+0.30%) |
Oct 05, 2004 | 6.056 | 6.127 | 6.056 | 6.104 | 873,334 | +0.05(+0.75%) |
Oct 04, 2004 | 6.085 | 6.098 | 6.032 | 6.059 | 827,654 | +0.03(+0.45%) |
Oct 01, 2004 | 5.963 | 6.065 | 5.957 | 6.032 | 1,469,494 | +0.22(+3.80%) |
Sep 30, 2004 | 5.833 | 5.872 | 5.786 | 5.811 | 1,329,357 | +0.02(+0.36%) |
Sep 29, 2004 | 5.757 | 5.801 | 5.746 | 5.790 | 570,609 | +0.08(+1.45%) |
Sep 28, 2004 | 5.691 | 5.721 | 5.677 | 5.708 | 648,807 | +0.06(+1.14%) |
Sep 27, 2004 | 5.652 | 5.679 | 5.634 | 5.643 | 747,908 | -0.02(-0.34%) |
Sep 24, 2004 | 5.687 | 5.691 | 5.655 | 5.662 | 519,510 | -0.04(-0.77%) |
Sep 23, 2004 | 5.688 | 5.728 | 5.677 | 5.706 | 875,657 | +0.02(+0.39%) |
Sep 22, 2004 | 5.727 | 5.733 | 5.683 | 5.684 | 634,870 | -0.11(-1.85%) |
Sep 21, 2004 | 5.740 | 5.807 | 5.728 | 5.792 | 482,347 | +0.10(+1.77%) |
Sep 20, 2004 | 5.656 | 5.714 | 5.656 | 5.691 | 695,261 | -0.06(-1.10%) |
Sep 17, 2004 | 5.758 | 5.770 | 5.730 | 5.754 | 554,350 | +0.05(+0.95%) |
Sep 16, 2004 | 5.683 | 5.728 | 5.678 | 5.700 | 653,452 | +0.00(+0.02%) |
Sep 15, 2004 | 5.742 | 5.742 | 5.674 | 5.699 | 848,559 | -0.05(-0.92%) |
Sep 14, 2004 | 5.766 | 5.770 | 5.730 | 5.752 | 960,823 | +0.02(+0.41%) |
Sep 13, 2004 | 5.726 | 5.762 | 5.721 | 5.728 | 777,329 | +0.03(+0.57%) |
Sep 10, 2004 | 5.699 | 5.711 | 5.670 | 5.696 | 679,776 | +0.03(+0.55%) |
Sep 09, 2004 | 5.640 | 5.677 | 5.618 | 5.665 | 525,704 | +0.04(+0.71%) |
Sep 08, 2004 | 5.586 | 5.653 | 5.582 | 5.625 | 521,832 | -0.00(-0.02%) |
Sep 07, 2004 | 5.612 | 5.653 | 5.599 | 5.626 | 816,815 | +0.08(+1.40%) |
Sep 03, 2004 | 5.551 | 5.591 | 5.527 | 5.549 | 641,839 | -0.04(-0.79%) |
Sep 02, 2004 | 5.537 | 5.598 | 5.516 | 5.593 | 620,934 | +0.06(+1.14%) |
Sep 01, 2004 | 5.518 | 5.556 | 5.511 | 5.529 | 477,701 | -0.01(-0.26%) |
Aug 31, 2004 | 5.532 | 5.546 | 5.494 | 5.544 | 1,371,166 | +0.06(+1.13%) |
Aug 30, 2004 | 5.514 | 5.544 | 5.482 | 5.482 | 596,159 | -0.03(-0.59%) |
Aug 27, 2004 | 5.498 | 5.533 | 5.463 | 5.514 | 443,635 | -0.03(-0.54%) |
Aug 26, 2004 | 5.547 | 5.553 | 5.510 | 5.544 | 710,745 | -0.01(-0.09%) |
Aug 25, 2004 | 5.478 | 5.559 | 5.469 | 5.549 | 6,261,995 | +0.08(+1.54%) |
Aug 24, 2004 | 5.489 | 5.494 | 5.436 | 5.465 | 559,770 | +0.01(+0.24%) |
Aug 23, 2004 | 5.498 | 5.511 | 5.445 | 5.452 | 825,332 | -0.04(-0.68%) |
Aug 20, 2004 | 5.431 | 5.505 | 5.431 | 5.489 | 844,688 | -0.01(-0.09%) |
Aug 19, 2004 | 5.518 | 5.533 | 5.471 | 5.494 | 527,252 | +0.00(+0.02%) |
Aug 18, 2004 | 5.389 | 5.507 | 5.389 | 5.493 | 851,656 | +0.06(+1.05%) |
Aug 17, 2004 | 5.458 | 5.478 | 5.417 | 5.436 | 805,976 | +0.04(+0.69%) |
Aug 16, 2004 | 5.354 | 5.407 | 5.345 | 5.399 | 727,004 | +0.05(+0.89%) |
Aug 13, 2004 | 5.360 | 5.380 | 5.319 | 5.351 | 600,030 | +0.04(+0.73%) |
Aug 12, 2004 | 5.319 | 5.354 | 5.277 | 5.312 | 1,723,442 | -0.03(-0.51%) |
Aug 11, 2004 | 5.334 | 5.355 | 5.263 | 5.339 | 618,612 | -0.06(-1.20%) |
Aug 10, 2004 | 5.358 | 5.420 | 5.358 | 5.404 | 958,500 | +0.05(+0.97%) |
Aug 09, 2004 | 5.361 | 5.386 | 5.339 | 5.352 | 785,846 | -0.04(-0.77%) |
Aug 06, 2004 | 5.457 | 5.466 | 5.389 | 5.394 | 814,493 | -0.03(-0.60%) |
Aug 05, 2004 | 5.510 | 5.510 | 5.426 | 5.426 | 828,429 | -0.09(-1.71%) |
Aug 04, 2004 | 5.460 | 5.538 | 5.447 | 5.520 | 610,095 | -0.01(-0.19%) |
Aug 03, 2004 | 5.531 | 5.571 | 5.516 | 5.531 | 968,565 | -0.06(-1.11%) |
Aug 02, 2004 | 5.567 | 5.597 | 5.551 | 5.593 | 617,063 | -0.05(-0.85%) |
Jul 30, 2004 | 5.647 | 5.669 | 5.622 | 5.640 | 1,576,338 | +0.07(+1.25%) |
Jul 29, 2004 | 5.547 | 5.604 | 5.547 | 5.571 | 802,105 | +0.02(+0.40%) |
Jul 28, 2004 | 5.529 | 5.554 | 5.489 | 5.549 | 721,585 | +0.01(+0.14%) |
Jul 27, 2004 | 5.492 | 5.541 | 5.484 | 5.541 | 728,553 | +0.04(+0.70%) |
Jul 26, 2004 | 5.522 | 5.527 | 5.460 | 5.502 | 1,660,729 | -0.07(-1.25%) |
Jul 23, 2004 | 5.600 | 5.607 | 5.550 | 5.572 | 1,041,343 | -0.11(-2.02%) |
Jul 22, 2004 | 5.678 | 5.717 | 5.644 | 5.687 | 1,025,084 | +0.02(+0.32%) |
Jul 21, 2004 | 5.763 | 5.781 | 5.666 | 5.669 | 609,321 | -0.07(-1.17%) |
Jul 20, 2004 | 5.735 | 5.750 | 5.709 | 5.736 | 502,477 | -0.02(-0.31%) |
Jul 19, 2004 | 5.730 | 5.772 | 5.715 | 5.754 | 4,725,917 | +0.00(+0.07%) |
Jul 16, 2004 | 5.794 | 5.803 | 5.745 | 5.750 | 779,652 | +0.02(+0.41%) |
Jul 15, 2004 | 5.794 | 5.808 | 5.722 | 5.727 | 661,969 | -0.03(-0.61%) |
Jul 14, 2004 | 5.763 | 5.802 | 5.757 | 5.762 | 890,367 | -0.02(-0.31%) |
Jul 13, 2004 | 5.807 | 5.807 | 5.748 | 5.780 | 606,224 | -0.06(-1.00%) |
Jul 12, 2004 | 5.841 | 5.851 | 5.812 | 5.838 | 728,553 | +0.01(+0.22%) |
Jul 09, 2004 | 5.806 | 5.847 | 5.795 | 5.825 | 418,085 | +0.00(+0.04%) |
Jul 08, 2004 | 5.851 | 5.870 | 5.820 | 5.823 | 713,068 | -0.02(-0.38%) |
Jul 07, 2004 | 5.841 | 5.877 | 5.825 | 5.844 | 1,497,366 | +0.09(+1.62%) |
Jul 06, 2004 | 5.758 | 5.793 | 5.741 | 5.752 | 1,148,187 | -0.01(-0.22%) |
Jul 02, 2004 | 5.752 | 5.784 | 5.736 | 5.764 | 828,429 | +0.02(+0.38%) |
Jul 01, 2004 | 5.781 | 5.784 | 5.718 | 5.742 | 1,413,749 | -0.02(-0.38%) |
Jun 30, 2004 | 5.811 | 5.819 | 5.722 | 5.764 | 910,497 | +0.07(+1.16%) |
Jun 29, 2004 | 5.705 | 5.723 | 5.673 | 5.699 | 1,124,960 | -0.03(-0.54%) |
Jun 28, 2004 | 5.779 | 5.786 | 5.717 | 5.730 | 549,705 | +0.07(+1.21%) |
Jun 25, 2004 | 5.661 | 5.695 | 5.638 | 5.661 | 513,316 | -0.01(-0.18%) |
Jun 24, 2004 | 5.669 | 5.726 | 5.666 | 5.671 | 620,160 | +0.04(+0.66%) |
Jun 23, 2004 | 5.580 | 5.652 | 5.558 | 5.634 | 1,250,386 | -0.01(-0.18%) |
Jun 22, 2004 | 5.613 | 5.657 | 5.586 | 5.644 | 641,839 | +0.05(+0.92%) |
Jun 21, 2004 | 5.639 | 5.653 | 5.584 | 5.593 | 693,712 | -0.00(-0.02%) |
Jun 18, 2004 | 5.593 | 5.642 | 5.582 | 5.594 | 864,818 | +0.00(+0.00%) |
Jun 17, 2004 | 5.608 | 5.618 | 5.562 | 5.594 | 681,324 | +0.03(+0.46%) |
Jun 16, 2004 | 5.633 | 5.633 | 5.567 | 5.568 | 530,349 | -0.07(-1.28%) |
Jun 15, 2004 | 5.585 | 5.677 | 5.585 | 5.640 | 594,610 | +0.10(+1.72%) |
Jun 14, 2004 | 5.560 | 5.569 | 5.529 | 5.545 | 699,132 | -0.15(-2.70%) |
Jun 10, 2004 | 5.656 | 5.715 | 5.649 | 5.699 | 450,603 | +0.08(+1.38%) |
Jun 09, 2004 | 5.709 | 5.736 | 5.607 | 5.621 | 1,307,679 | -0.16(-2.81%) |
Jun 08, 2004 | 5.754 | 5.794 | 5.754 | 5.784 | 489,315 | -0.07(-1.15%) |
Jun 07, 2004 | 5.773 | 5.857 | 5.770 | 5.851 | 911,272 | +0.17(+2.91%) |
Jun 04, 2004 | 5.664 | 5.727 | 5.639 | 5.686 | 956,951 | +0.13(+2.32%) |
Jun 03, 2004 | 5.586 | 5.633 | 5.556 | 5.556 | 882,625 | -0.06(-1.10%) |
Jun 02, 2004 | 5.651 | 5.664 | 5.594 | 5.618 | 833,848 | +0.05(+0.86%) |
Jun 01, 2004 | 5.567 | 5.580 | 5.516 | 5.571 | 668,163 | -0.07(-1.19%) |
May 28, 2004 | 5.673 | 5.673 | 5.611 | 5.638 | 788,169 | -0.05(-0.80%) |
May 27, 2004 | 5.659 | 5.688 | 5.625 | 5.683 | 1,043,665 | +0.13(+2.42%) |
May 26, 2004 | 5.554 | 5.560 | 5.489 | 5.549 | 2,393,153 | -0.01(-0.16%) |
May 25, 2004 | 5.443 | 5.558 | 5.426 | 5.558 | 1,145,864 | +0.08(+1.39%) |
May 24, 2004 | 5.496 | 5.525 | 5.457 | 5.482 | 1,258,128 | +0.08(+1.46%) |
May 21, 2004 | 5.476 | 5.476 | 5.392 | 5.403 | 708,423 | +0.02(+0.31%) |
May 20, 2004 | 5.381 | 5.416 | 5.358 | 5.386 | 842,365 | -0.05(-0.97%) |
May 19, 2004 | 5.494 | 5.531 | 5.425 | 5.439 | 1,930,936 | +0.11(+2.13%) |
May 18, 2004 | 5.338 | 5.361 | 5.311 | 5.325 | 731,650 | +0.08(+1.58%) |
May 17, 2004 | 5.217 | 5.289 | 5.208 | 5.243 | 1,585,628 | -0.02(-0.34%) |
May 14, 2004 | 5.296 | 5.307 | 5.235 | 5.261 | 1,426,911 | -0.07(-1.38%) |
May 13, 2004 | 5.315 | 5.360 | 5.271 | 5.334 | 1,778,412 | -0.06(-1.08%) |
May 12, 2004 | 5.434 | 5.434 | 5.310 | 5.392 | 2,307,988 | -0.07(-1.32%) |
May 11, 2004 | 5.494 | 5.509 | 5.453 | 5.465 | 1,294,517 | -0.04(-0.80%) |
May 10, 2004 | 5.458 | 5.511 | 5.458 | 5.509 | 1,711,828 | -0.09(-1.52%) |
May 07, 2004 | 5.689 | 5.709 | 5.581 | 5.594 | 4,297,766 | -0.22(-3.76%) |
May 06, 2004 | 5.819 | 5.857 | 5.761 | 5.812 | 1,334,777 | -0.13(-2.22%) |
May 05, 2004 | 5.899 | 5.968 | 5.899 | 5.944 | 3,974,911 | +0.10(+1.70%) |
May 04, 2004 | 5.820 | 5.864 | 5.788 | 5.844 | 1,611,178 | +0.09(+1.62%) |
May 03, 2004 | 5.755 | 5.804 | 5.735 | 5.752 | 1,475,687 | +0.05(+0.91%) |
Apr 30, 2004 | 5.741 | 5.755 | 5.682 | 5.700 | 1,373,489 | -0.01(-0.16%) |
Apr 29, 2004 | 5.750 | 5.781 | 5.678 | 5.709 | 1,510,528 | -0.05(-0.79%) |
Apr 28, 2004 | 5.814 | 5.817 | 5.752 | 5.754 | 1,152,832 | -0.15(-2.58%) |
Apr 27, 2004 | 5.891 | 5.937 | 5.890 | 5.906 | 832,300 | +0.04(+0.62%) |
Apr 26, 2004 | 5.908 | 5.936 | 5.857 | 5.870 | 1,082,377 | -0.04(-0.72%) |
Apr 23, 2004 | 5.894 | 5.927 | 5.868 | 5.913 | 404,149 | +0.04(+0.62%) |
Apr 22, 2004 | 5.848 | 5.914 | 5.837 | 5.877 | 2,399,347 | -0.02(-0.33%) |
Apr 21, 2004 | 5.887 | 5.941 | 5.861 | 5.896 | 816,041 | -0.03(-0.52%) |
Apr 20, 2004 | 6.007 | 6.038 | 5.926 | 5.927 | 692,164 | -0.12(-1.97%) |
Apr 19, 2004 | 5.997 | 6.049 | 5.981 | 6.046 | 778,104 | +0.05(+0.77%) |
Apr 16, 2004 | 5.961 | 6.025 | 5.949 | 5.999 | 887,270 | +0.07(+1.18%) |
Apr 15, 2004 | 5.948 | 5.971 | 5.918 | 5.930 | 950,757 | -0.05(-0.84%) |
Apr 14, 2004 | 5.905 | 6.012 | 5.895 | 5.980 | 634,096 | -0.02(-0.28%) |
Apr 13, 2004 | 6.071 | 6.071 | 5.994 | 5.997 | 598,482 | -0.07(-1.11%) |
Apr 12, 2004 | 6.034 | 6.064 | 6.015 | 6.064 | 357,695 | +0.03(+0.54%) |
Apr 08, 2004 | 6.109 | 6.111 | 6.012 | 6.032 | 1,106,378 | +0.01(+0.09%) |
Apr 07, 2004 | 5.994 | 6.038 | 5.987 | 6.027 | 541,963 | +0.03(+0.56%) |
Apr 06, 2004 | 5.983 | 6.018 | 5.966 | 5.993 | 498,605 | -0.00(-0.02%) |
Apr 05, 2004 | 5.948 | 5.999 | 5.935 | 5.994 | 870,237 | -0.04(-0.60%) |
Apr 02, 2004 | 5.996 | 6.059 | 5.979 | 6.030 | 963,919 | +0.07(+1.21%) |