Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.793 | 6.827 | 6.683 | 6.822 | 1,405,985 | +0.03(+0.42%) |
Apr 28, 2005 | 6.769 | 6.804 | 6.674 | 6.793 | 2,452,609 | +0.02(+0.35%) |
Apr 27, 2005 | 6.899 | 6.899 | 6.766 | 6.769 | 1,975,559 | -0.15(-2.14%) |
Apr 26, 2005 | 7.007 | 7.049 | 6.917 | 6.917 | 823,088 | -0.10(-1.46%) |
Apr 25, 2005 | 6.935 | 7.025 | 6.935 | 7.020 | 1,186,889 | +0.09(+1.33%) |
Apr 22, 2005 | 6.971 | 7.029 | 6.876 | 6.928 | 1,850,837 | -0.05(-0.75%) |
Apr 21, 2005 | 6.863 | 6.989 | 6.782 | 6.980 | 1,728,706 | +0.14(+2.11%) |
Apr 20, 2005 | 7.097 | 7.137 | 6.665 | 6.836 | 3,514,408 | -0.17(-2.44%) |
Apr 19, 2005 | 6.863 | 7.011 | 6.863 | 7.007 | 1,007,024 | +0.15(+2.18%) |
Apr 18, 2005 | 6.847 | 6.887 | 6.768 | 6.858 | 1,485,925 | +0.00(+0.05%) |
Apr 15, 2005 | 7.034 | 7.074 | 6.696 | 6.854 | 4,082,871 | -0.26(-3.65%) |
Apr 14, 2005 | 7.223 | 7.223 | 7.029 | 7.114 | 1,578,818 | -0.11(-1.57%) |
Apr 13, 2005 | 7.250 | 7.295 | 7.195 | 7.227 | 857,136 | -0.05(-0.69%) |
Apr 12, 2005 | 7.231 | 7.308 | 7.133 | 7.277 | 809,024 | +0.05(+0.62%) |
Apr 11, 2005 | 7.227 | 7.254 | 7.205 | 7.232 | 1,479,633 | +0.02(+0.33%) |
Apr 08, 2005 | 7.214 | 7.232 | 7.186 | 7.209 | 1,062,908 | -0.01(-0.07%) |
Apr 07, 2005 | 7.196 | 7.220 | 7.162 | 7.214 | 911,170 | +0.03(+0.38%) |
Apr 06, 2005 | 7.205 | 7.250 | 7.178 | 7.187 | 744,628 | -0.01(-0.10%) |
Apr 05, 2005 | 7.214 | 7.214 | 7.175 | 7.195 | 907,469 | -0.01(-0.12%) |
Apr 04, 2005 | 7.218 | 7.232 | 7.091 | 7.204 | 816,426 | +0.00(+0.05%) |
Apr 01, 2005 | 7.241 | 7.250 | 7.150 | 7.200 | 826,048 | -0.05(-0.70%) |
Mar 31, 2005 | 7.223 | 7.250 | 7.184 | 7.250 | 1,773,118 | +0.03(+0.37%) |
Mar 30, 2005 | 7.225 | 7.290 | 7.205 | 7.223 | 1,025,159 | -0.00(-0.03%) |
Mar 29, 2005 | 7.286 | 7.331 | 7.205 | 7.225 | 1,008,134 | -0.06(-0.84%) |
Mar 28, 2005 | 7.277 | 7.377 | 7.259 | 7.286 | 1,109,170 | +0.01(+0.15%) |
Mar 24, 2005 | 7.232 | 7.317 | 7.189 | 7.276 | 430,788 | +0.06(+0.85%) |
Mar 23, 2005 | 7.173 | 7.243 | 7.114 | 7.214 | 934,116 | -0.00(-0.05%) |
Mar 22, 2005 | 7.285 | 7.331 | 7.189 | 7.218 | 729,824 | -0.10(-1.31%) |
Mar 21, 2005 | 7.393 | 7.393 | 7.276 | 7.313 | 920,052 | -0.10(-1.31%) |
Mar 18, 2005 | 7.521 | 7.530 | 7.358 | 7.411 | 1,329,746 | +0.09(+1.18%) |
Mar 17, 2005 | 7.277 | 7.364 | 7.241 | 7.324 | 639,521 | +0.07(+0.94%) |
Mar 16, 2005 | 7.331 | 7.349 | 7.169 | 7.256 | 757,951 | -0.12(-1.59%) |
Mar 15, 2005 | 7.413 | 7.427 | 7.328 | 7.373 | 586,228 | -0.01(-0.07%) |
Mar 14, 2005 | 7.322 | 7.467 | 7.317 | 7.378 | 1,348,620 | +0.10(+1.34%) |
Mar 11, 2005 | 7.245 | 7.371 | 7.241 | 7.281 | 525,162 | +0.02(+0.25%) |
Mar 10, 2005 | 7.232 | 7.322 | 7.166 | 7.263 | 567,723 | +0.01(+0.07%) |
Mar 09, 2005 | 7.295 | 7.331 | 7.240 | 7.258 | 947,069 | -0.12(-1.56%) |
Mar 08, 2005 | 7.342 | 7.418 | 7.333 | 7.373 | 1,547,731 | +0.07(+0.96%) |
Mar 07, 2005 | 7.241 | 7.303 | 7.227 | 7.303 | 998,512 | +0.10(+1.38%) |
Mar 04, 2005 | 7.124 | 7.209 | 7.076 | 7.204 | 1,245,364 | +0.09(+1.32%) |
Mar 03, 2005 | 6.989 | 7.133 | 6.987 | 7.110 | 1,569,566 | +0.12(+1.70%) |
Mar 02, 2005 | 6.917 | 7.038 | 6.906 | 6.991 | 784,968 | +0.07(+0.99%) |
Mar 01, 2005 | 6.906 | 6.957 | 6.834 | 6.923 | 1,060,317 | +0.02(+0.23%) |
Feb 28, 2005 | 6.845 | 6.941 | 6.842 | 6.906 | 1,020,717 | +0.06(+0.82%) |
Feb 25, 2005 | 6.764 | 6.858 | 6.764 | 6.851 | 1,116,942 | +0.09(+1.28%) |
Feb 24, 2005 | 6.719 | 6.793 | 6.690 | 6.764 | 786,078 | +0.04(+0.64%) |
Feb 23, 2005 | 6.737 | 6.787 | 6.719 | 6.721 | 545,147 | -0.00(-0.05%) |
Feb 22, 2005 | 6.739 | 6.842 | 6.663 | 6.724 | 618,796 | -0.06(-0.88%) |
Feb 18, 2005 | 6.831 | 6.845 | 6.760 | 6.784 | 392,669 | -0.03(-0.42%) |
Feb 17, 2005 | 6.915 | 6.917 | 6.804 | 6.813 | 1,125,454 | -0.11(-1.64%) |
Feb 16, 2005 | 6.881 | 6.941 | 6.881 | 6.926 | 1,140,628 | +0.00(+0.05%) |
Feb 15, 2005 | 6.908 | 6.989 | 6.870 | 6.923 | 800,512 | -0.01(-0.10%) |
Feb 14, 2005 | 6.919 | 6.978 | 6.910 | 6.930 | 718,721 | +0.01(+0.18%) |
Feb 11, 2005 | 6.827 | 6.959 | 6.791 | 6.917 | 1,508,131 | +0.09(+1.32%) |
Feb 10, 2005 | 6.980 | 6.995 | 6.806 | 6.827 | 2,096,579 | -0.15(-2.19%) |
Feb 09, 2005 | 7.101 | 7.101 | 6.964 | 6.980 | 1,183,929 | -0.13(-1.85%) |
Feb 08, 2005 | 7.096 | 7.186 | 7.096 | 7.112 | 1,149,140 | +0.02(+0.23%) |
Feb 07, 2005 | 7.106 | 7.151 | 7.025 | 7.096 | 704,287 | -0.03(-0.45%) |
Feb 04, 2005 | 6.883 | 7.223 | 6.876 | 7.128 | 3,230,176 | +0.22(+3.15%) |
Feb 03, 2005 | 6.908 | 6.917 | 6.840 | 6.910 | 784,228 | -0.01(-0.16%) |
Feb 02, 2005 | 6.869 | 6.960 | 6.849 | 6.921 | 1,055,876 | +0.03(+0.44%) |
Feb 01, 2005 | 6.890 | 6.935 | 6.867 | 6.890 | 1,364,164 | +0.01(+0.13%) |
Jan 31, 2005 | 6.737 | 6.890 | 6.719 | 6.881 | 1,582,519 | +0.18(+2.72%) |
Jan 28, 2005 | 6.840 | 6.861 | 6.683 | 6.699 | 1,769,787 | -0.13(-1.90%) |
Jan 27, 2005 | 6.739 | 6.998 | 6.733 | 6.829 | 3,096,942 | +0.09(+1.36%) |
Jan 26, 2005 | 6.305 | 6.818 | 6.305 | 6.737 | 3,082,138 | +0.47(+7.44%) |
Jan 25, 2005 | 6.125 | 6.276 | 6.125 | 6.271 | 1,354,172 | +0.15(+2.38%) |
Jan 24, 2005 | 6.188 | 6.197 | 6.096 | 6.125 | 1,086,594 | -0.05(-0.79%) |
Jan 21, 2005 | 6.260 | 6.290 | 6.173 | 6.173 | 478,160 | -0.07(-1.18%) |
Jan 20, 2005 | 6.310 | 6.310 | 6.216 | 6.247 | 881,932 | -0.06(-1.00%) |
Jan 19, 2005 | 6.332 | 6.350 | 6.296 | 6.310 | 1,077,342 | -0.04(-0.57%) |
Jan 18, 2005 | 6.308 | 6.413 | 6.231 | 6.346 | 1,249,065 | +0.04(+0.66%) |
Jan 14, 2005 | 6.261 | 6.307 | 6.197 | 6.305 | 1,725,005 | +0.07(+1.13%) |
Jan 13, 2005 | 6.258 | 6.305 | 6.204 | 6.234 | 1,004,063 | -0.02(-0.37%) |
Jan 12, 2005 | 6.198 | 6.267 | 6.101 | 6.258 | 1,603,985 | +0.06(+0.99%) |
Jan 11, 2005 | 6.202 | 6.251 | 6.116 | 6.197 | 1,623,970 | -0.03(-0.46%) |
Jan 10, 2005 | 6.125 | 6.288 | 6.125 | 6.225 | 962,983 | +0.04(+0.61%) |
Jan 07, 2005 | 6.209 | 6.215 | 6.126 | 6.188 | 726,493 | -0.00(-0.06%) |
Jan 06, 2005 | 6.141 | 6.218 | 6.108 | 6.191 | 1,310,871 | +0.05(+0.85%) |
Jan 05, 2005 | 6.256 | 6.256 | 6.123 | 6.139 | 1,502,579 | -0.12(-1.87%) |
Jan 04, 2005 | 6.416 | 6.443 | 6.108 | 6.256 | 991,850 | -0.17(-2.58%) |
Jan 03, 2005 | 6.449 | 6.479 | 6.411 | 6.422 | 897,846 | -0.00(-0.06%) |
Dec 31, 2004 | 6.458 | 6.478 | 6.411 | 6.425 | 674,680 | +0.00(+0.06%) |
Dec 30, 2004 | 6.438 | 6.463 | 6.382 | 6.422 | 1,384,519 | -0.01(-0.08%) |
Dec 29, 2004 | 6.431 | 6.512 | 6.411 | 6.427 | 1,050,325 | -0.02(-0.31%) |
Dec 28, 2004 | 6.323 | 6.447 | 6.323 | 6.447 | 431,529 | +0.15(+2.37%) |
Dec 27, 2004 | 6.373 | 6.386 | 6.287 | 6.298 | 441,891 | -0.10(-1.52%) |
Dec 23, 2004 | 6.350 | 6.456 | 6.350 | 6.395 | 371,573 | +0.03(+0.42%) |
Dec 22, 2004 | 6.341 | 6.411 | 6.321 | 6.368 | 620,646 | +0.06(+1.00%) |
Dec 21, 2004 | 6.391 | 6.391 | 5.806 | 6.305 | 1,178,747 | -0.09(-1.35%) |
Dec 20, 2004 | 6.395 | 6.434 | 6.377 | 6.391 | 907,839 | -0.01(-0.17%) |
Dec 17, 2004 | 6.395 | 6.420 | 6.362 | 6.402 | 1,403,764 | -0.06(-0.89%) |
Dec 16, 2004 | 6.258 | 6.526 | 6.224 | 6.460 | 3,254,232 | +0.20(+3.22%) |
Dec 15, 2004 | 6.242 | 6.279 | 6.206 | 6.258 | 710,949 | +0.04(+0.58%) |
Dec 14, 2004 | 6.271 | 6.272 | 6.175 | 6.222 | 894,516 | -0.03(-0.46%) |
Dec 13, 2004 | 6.296 | 6.314 | 6.233 | 6.251 | 1,623,230 | -0.00(-0.06%) |
Dec 10, 2004 | 6.134 | 6.296 | 6.081 | 6.254 | 2,109,903 | +0.12(+1.97%) |
Dec 09, 2004 | 6.035 | 6.161 | 6.006 | 6.134 | 1,693,918 | +0.13(+2.16%) |
Dec 08, 2004 | 5.926 | 6.015 | 5.907 | 6.004 | 1,510,351 | +0.07(+1.12%) |
Dec 07, 2004 | 5.872 | 6.076 | 5.872 | 5.937 | 1,576,598 | +0.09(+1.60%) |
Dec 06, 2004 | 5.944 | 5.944 | 5.804 | 5.844 | 1,220,568 | -0.08(-1.43%) |
Dec 03, 2004 | 5.863 | 5.948 | 5.836 | 5.928 | 945,218 | +0.04(+0.64%) |
Dec 02, 2004 | 5.894 | 5.962 | 5.889 | 5.890 | 1,061,428 | +0.01(+0.15%) |
Dec 01, 2004 | 5.932 | 5.961 | 5.862 | 5.881 | 1,365,645 | -0.01(-0.09%) |
Nov 30, 2004 | 5.982 | 5.998 | 5.869 | 5.887 | 744,628 | -0.11(-1.77%) |
Nov 29, 2004 | 6.026 | 6.062 | 5.944 | 5.993 | 704,658 | -0.05(-0.75%) |
Nov 26, 2004 | 6.035 | 6.038 | 6.000 | 6.038 | 127,312 | +0.01(+0.12%) |
Nov 24, 2004 | 6.053 | 6.103 | 5.993 | 6.031 | 595,480 | +0.01(+0.18%) |
Nov 23, 2004 | 6.063 | 6.094 | 6.000 | 6.020 | 807,914 | -0.03(-0.42%) |
Nov 22, 2004 | 6.107 | 6.107 | 6.017 | 6.045 | 945,959 | -0.09(-1.44%) |
Nov 19, 2004 | 6.189 | 6.195 | 6.107 | 6.134 | 1,179,488 | -0.06(-1.02%) |
Nov 18, 2004 | 6.089 | 6.229 | 6.080 | 6.197 | 895,256 | +0.08(+1.38%) |
Nov 17, 2004 | 6.053 | 6.189 | 6.053 | 6.112 | 885,263 | +0.08(+1.28%) |
Nov 16, 2004 | 6.071 | 6.080 | 6.018 | 6.035 | 532,564 | -0.08(-1.27%) |
Nov 15, 2004 | 6.107 | 6.112 | 6.049 | 6.112 | 610,284 | -0.00(-0.06%) |
Nov 12, 2004 | 6.036 | 6.121 | 5.998 | 6.116 | 548,108 | +0.08(+1.37%) |
Nov 11, 2004 | 6.044 | 6.089 | 6.002 | 6.033 | 645,443 | +0.02(+0.27%) |
Nov 10, 2004 | 6.092 | 6.101 | 6.011 | 6.017 | 664,687 | -0.10(-1.62%) |
Nov 09, 2004 | 6.017 | 6.126 | 6.013 | 6.116 | 1,115,831 | +0.10(+1.74%) |
Nov 08, 2004 | 6.017 | 6.035 | 5.953 | 6.011 | 535,525 | -0.03(-0.42%) |
Nov 05, 2004 | 6.026 | 6.069 | 5.997 | 6.036 | 814,205 | +0.04(+0.69%) |
Nov 04, 2004 | 5.989 | 5.995 | 5.890 | 5.995 | 1,228,710 | +0.01(+0.09%) |
Nov 03, 2004 | 5.989 | 6.035 | 5.968 | 5.989 | 556,990 | +0.07(+1.19%) |
Nov 02, 2004 | 5.989 | 6.033 | 5.907 | 5.919 | 1,047,734 | -0.05(-0.87%) |
Nov 01, 2004 | 5.908 | 5.998 | 5.872 | 5.971 | 832,340 | +0.04(+0.70%) |
Oct 29, 2004 | 5.890 | 5.941 | 5.862 | 5.930 | 632,119 | +0.03(+0.55%) |
Oct 28, 2004 | 5.971 | 5.971 | 5.869 | 5.898 | 856,396 | -0.07(-1.24%) |
Oct 27, 2004 | 5.890 | 5.998 | 5.885 | 5.971 | 1,095,106 | +0.06(+0.97%) |
Oct 26, 2004 | 5.890 | 5.941 | 5.878 | 5.914 | 1,294,217 | +0.01(+0.09%) |
Oct 25, 2004 | 5.901 | 5.908 | 5.806 | 5.908 | 3,410,781 | -0.04(-0.64%) |
Oct 22, 2004 | 5.926 | 5.971 | 5.890 | 5.946 | 3,128,770 | +0.02(+0.33%) |
Oct 21, 2004 | 5.721 | 5.937 | 5.656 | 5.926 | 2,176,890 | +0.21(+3.59%) |
Oct 20, 2004 | 5.467 | 5.772 | 5.467 | 5.721 | 2,205,387 | +0.26(+4.85%) |
Oct 19, 2004 | 5.494 | 5.539 | 5.422 | 5.456 | 780,527 | -0.03(-0.53%) |
Oct 18, 2004 | 5.476 | 5.505 | 5.363 | 5.485 | 504,437 | +0.01(+0.16%) |
Oct 15, 2004 | 5.523 | 5.557 | 5.469 | 5.476 | 896,736 | -0.03(-0.52%) |
Oct 14, 2004 | 5.532 | 5.599 | 5.505 | 5.505 | 1,101,768 | -0.03(-0.59%) |
Oct 13, 2004 | 5.521 | 5.559 | 5.516 | 5.537 | 1,211,316 | +0.03(+0.56%) |
Oct 12, 2004 | 5.431 | 5.541 | 5.399 | 5.507 | 661,727 | +0.06(+1.09%) |
Oct 11, 2004 | 5.480 | 5.503 | 5.426 | 5.447 | 425,237 | -0.04(-0.72%) |
Oct 08, 2004 | 5.539 | 5.572 | 5.476 | 5.487 | 897,846 | -0.08(-1.36%) |
Oct 07, 2004 | 5.566 | 5.595 | 5.528 | 5.563 | 890,074 | -0.02(-0.39%) |
Oct 06, 2004 | 5.521 | 5.584 | 5.501 | 5.584 | 539,226 | +0.06(+1.14%) |
Oct 05, 2004 | 5.550 | 5.557 | 5.487 | 5.521 | 826,048 | -0.03(-0.45%) |
Oct 04, 2004 | 5.521 | 5.582 | 5.503 | 5.546 | 1,107,319 | +0.06(+1.12%) |
Oct 01, 2004 | 5.507 | 5.507 | 5.449 | 5.485 | 1,395,252 | +0.02(+0.43%) |
Sep 30, 2004 | 5.422 | 5.478 | 5.418 | 5.462 | 818,276 | +0.01(+0.16%) |
Sep 29, 2004 | 5.332 | 5.460 | 5.332 | 5.453 | 574,385 | +0.10(+1.92%) |
Sep 28, 2004 | 5.287 | 5.361 | 5.276 | 5.350 | 415,615 | +0.04(+0.78%) |
Sep 27, 2004 | 5.312 | 5.354 | 5.242 | 5.309 | 621,016 | -0.02(-0.44%) |
Sep 24, 2004 | 5.363 | 5.399 | 5.319 | 5.332 | 580,306 | -0.03(-0.57%) |
Sep 23, 2004 | 5.440 | 5.440 | 5.354 | 5.363 | 871,570 | -0.10(-1.78%) |
Sep 22, 2004 | 5.514 | 5.514 | 5.440 | 5.460 | 902,288 | -0.06(-1.01%) |
Sep 21, 2004 | 5.530 | 5.566 | 5.498 | 5.516 | 474,089 | +0.01(+0.23%) |
Sep 20, 2004 | 5.530 | 5.568 | 5.476 | 5.503 | 743,517 | -0.03(-0.49%) |
Sep 17, 2004 | 5.539 | 5.575 | 5.451 | 5.530 | 870,089 | +0.03(+0.52%) |
Sep 16, 2004 | 5.458 | 5.552 | 5.458 | 5.501 | 750,549 | +0.04(+0.79%) |
Sep 15, 2004 | 5.413 | 5.467 | 5.370 | 5.458 | 779,046 | +0.03(+0.50%) |
Sep 14, 2004 | 5.404 | 5.449 | 5.372 | 5.431 | 545,147 | -0.01(-0.10%) |
Sep 13, 2004 | 5.431 | 5.505 | 5.413 | 5.436 | 745,738 | +0.03(+0.60%) |
Sep 10, 2004 | 5.368 | 5.424 | 5.312 | 5.404 | 1,588,071 | +0.06(+1.08%) |
Sep 09, 2004 | 5.276 | 5.359 | 5.267 | 5.346 | 613,615 | +0.07(+1.37%) |
Sep 08, 2004 | 5.260 | 5.303 | 5.260 | 5.274 | 554,400 | +0.02(+0.31%) |
Sep 07, 2004 | 5.206 | 5.267 | 5.206 | 5.258 | 820,867 | +0.08(+1.64%) |
Sep 03, 2004 | 5.222 | 5.224 | 5.157 | 5.173 | 396,370 | -0.09(-1.78%) |
Sep 02, 2004 | 5.127 | 5.276 | 5.121 | 5.267 | 732,785 | +0.12(+2.42%) |
Sep 01, 2004 | 5.170 | 5.206 | 5.137 | 5.143 | 574,755 | +0.00(+0.00%) |
Aug 31, 2004 | 5.200 | 5.213 | 5.073 | 5.143 | 812,355 | -0.05(-0.87%) |
Aug 30, 2004 | 5.190 | 5.242 | 5.146 | 5.188 | 435,970 | -0.04(-0.76%) |
Aug 27, 2004 | 5.195 | 5.267 | 5.188 | 5.228 | 588,448 | +0.01(+0.24%) |
Aug 26, 2004 | 5.269 | 5.282 | 5.211 | 5.215 | 549,218 | -0.07(-1.40%) |
Aug 25, 2004 | 5.271 | 5.323 | 5.228 | 5.289 | 409,693 | +0.00(+0.03%) |
Aug 24, 2004 | 5.314 | 5.332 | 5.251 | 5.287 | 593,259 | +0.02(+0.34%) |
Aug 23, 2004 | 5.269 | 5.314 | 5.260 | 5.269 | 593,630 | +0.02(+0.38%) |
Aug 20, 2004 | 5.172 | 5.253 | 5.143 | 5.249 | 543,297 | +0.08(+1.50%) |
Aug 19, 2004 | 5.251 | 5.264 | 5.146 | 5.172 | 586,968 | -0.07(-1.41%) |
Aug 18, 2004 | 5.157 | 5.249 | 5.114 | 5.246 | 762,762 | +0.05(+1.01%) |
Aug 17, 2004 | 5.188 | 5.276 | 5.175 | 5.193 | 478,901 | +0.02(+0.31%) |
Aug 16, 2004 | 5.170 | 5.224 | 5.116 | 5.177 | 787,188 | +0.01(+0.14%) |
Aug 13, 2004 | 5.152 | 5.195 | 5.136 | 5.170 | 659,506 | +0.02(+0.31%) |
Aug 12, 2004 | 5.211 | 5.211 | 5.078 | 5.154 | 893,405 | -0.06(-1.11%) |
Aug 11, 2004 | 5.287 | 5.287 | 5.136 | 5.211 | 1,206,504 | -0.11(-2.00%) |
Aug 10, 2004 | 5.202 | 5.339 | 5.202 | 5.318 | 1,561,424 | +0.12(+2.39%) |
Aug 09, 2004 | 5.213 | 5.262 | 5.179 | 5.193 | 1,225,009 | -0.02(-0.38%) |
Aug 06, 2004 | 5.386 | 5.386 | 5.179 | 5.213 | 784,968 | -0.19(-3.53%) |
Aug 05, 2004 | 5.534 | 5.534 | 5.381 | 5.404 | 980,007 | -0.13(-2.28%) |
Aug 04, 2004 | 5.494 | 5.539 | 5.444 | 5.530 | 584,377 | +0.04(+0.66%) |
Aug 03, 2004 | 5.548 | 5.548 | 5.442 | 5.494 | 708,359 | -0.07(-1.29%) |
Aug 02, 2004 | 5.548 | 5.566 | 5.445 | 5.566 | 769,054 | +0.01(+0.19%) |
Jul 30, 2004 | 5.539 | 5.561 | 5.458 | 5.555 | 710,949 | -0.01(-0.19%) |
Jul 29, 2004 | 5.512 | 5.582 | 5.505 | 5.566 | 916,721 | +0.07(+1.21%) |
Jul 28, 2004 | 5.485 | 5.555 | 5.393 | 5.500 | 865,278 | +0.02(+0.39%) |
Jul 27, 2004 | 5.516 | 5.516 | 5.454 | 5.478 | 1,783,850 | -0.04(-0.69%) |
Jul 26, 2004 | 5.570 | 5.665 | 5.454 | 5.516 | 1,529,226 | -0.05(-0.94%) |
Jul 23, 2004 | 5.692 | 5.692 | 5.559 | 5.568 | 1,541,809 | -0.14(-2.52%) |
Jul 22, 2004 | 5.739 | 5.786 | 5.613 | 5.712 | 1,480,744 | -0.03(-0.44%) |
Jul 21, 2004 | 5.485 | 5.753 | 5.485 | 5.737 | 3,378,213 | +0.26(+4.77%) |
Jul 20, 2004 | 5.494 | 5.518 | 5.458 | 5.476 | 1,545,510 | +0.00(+0.00%) |
Jul 19, 2004 | 5.492 | 5.500 | 5.447 | 5.476 | 967,794 | +0.00(+0.03%) |
Jul 16, 2004 | 5.527 | 5.561 | 5.474 | 5.474 | 813,835 | -0.05(-0.95%) |
Jul 15, 2004 | 5.523 | 5.541 | 5.494 | 5.527 | 1,897,099 | +0.00(+0.07%) |
Jul 14, 2004 | 5.503 | 5.568 | 5.467 | 5.523 | 1,267,570 | -0.01(-0.13%) |
Jul 13, 2004 | 5.509 | 5.590 | 5.505 | 5.530 | 1,421,899 | +0.02(+0.39%) |
Jul 12, 2004 | 5.537 | 5.537 | 5.433 | 5.509 | 1,031,450 | -0.03(-0.52%) |
Jul 09, 2004 | 5.494 | 5.602 | 5.494 | 5.537 | 1,094,366 | +0.04(+0.79%) |
Jul 08, 2004 | 5.445 | 5.530 | 5.393 | 5.494 | 1,215,387 | +0.07(+1.33%) |
Jul 07, 2004 | 5.422 | 5.489 | 5.388 | 5.422 | 1,790,512 | +0.02(+0.37%) |
Jul 06, 2004 | 5.436 | 5.478 | 5.402 | 5.402 | 1,032,560 | -0.03(-0.63%) |
Jul 02, 2004 | 5.503 | 5.514 | 5.386 | 5.436 | 1,275,342 | -0.10(-1.89%) |
Jul 01, 2004 | 5.539 | 5.566 | 5.469 | 5.541 | 1,370,086 | -0.03(-0.45%) |
Jun 30, 2004 | 5.539 | 5.584 | 5.525 | 5.566 | 1,618,789 | -0.00(-0.03%) |
Jun 29, 2004 | 5.431 | 5.581 | 5.417 | 5.568 | 1,285,334 | +0.15(+2.73%) |
Jun 28, 2004 | 5.417 | 5.456 | 5.400 | 5.420 | 1,380,818 | -0.02(-0.30%) |
Jun 25, 2004 | 5.400 | 5.458 | 5.381 | 5.436 | 2,443,357 | +0.06(+1.07%) |
Jun 24, 2004 | 5.436 | 5.436 | 5.359 | 5.379 | 981,117 | -0.02(-0.33%) |
Jun 23, 2004 | 5.350 | 5.436 | 5.291 | 5.397 | 1,366,385 | +0.08(+1.46%) |
Jun 22, 2004 | 5.233 | 5.341 | 5.213 | 5.319 | 1,356,762 | +0.10(+1.93%) |
Jun 21, 2004 | 5.296 | 5.296 | 5.204 | 5.218 | 895,626 | -0.09(-1.63%) |
Jun 18, 2004 | 5.296 | 5.361 | 5.292 | 5.305 | 1,107,689 | +0.01(+0.14%) |
Jun 17, 2004 | 5.323 | 5.341 | 5.242 | 5.298 | 1,951,133 | -0.06(-1.04%) |
Jun 16, 2004 | 5.224 | 5.366 | 5.197 | 5.354 | 1,716,123 | +0.12(+2.20%) |
Jun 15, 2004 | 5.001 | 5.269 | 4.990 | 5.238 | 1,881,555 | +0.24(+4.83%) |
Jun 14, 2004 | 4.990 | 5.031 | 4.977 | 4.997 | 763,132 | -0.04(-0.75%) |
Jun 10, 2004 | 4.981 | 5.065 | 4.972 | 5.035 | 641,742 | +0.07(+1.45%) |
Jun 09, 2004 | 5.026 | 5.040 | 4.961 | 4.963 | 526,273 | -0.08(-1.61%) |
Jun 08, 2004 | 4.975 | 5.065 | 4.945 | 5.044 | 1,138,777 | +0.02(+0.47%) |
Jun 07, 2004 | 4.936 | 5.022 | 4.901 | 5.020 | 581,416 | +0.13(+2.65%) |
Jun 04, 2004 | 4.851 | 4.928 | 4.828 | 4.891 | 574,385 | +0.05(+1.00%) |
Jun 03, 2004 | 4.918 | 4.918 | 4.842 | 4.842 | 707,988 | -0.10(-2.04%) |
Jun 02, 2004 | 4.919 | 4.957 | 4.885 | 4.943 | 937,816 | +0.06(+1.22%) |
Jun 01, 2004 | 4.822 | 4.909 | 4.822 | 4.883 | 736,856 | +0.02(+0.37%) |
May 28, 2004 | 4.817 | 4.876 | 4.786 | 4.865 | 1,014,056 | +0.05(+1.01%) |
May 27, 2004 | 4.819 | 4.846 | 4.774 | 4.817 | 711,689 | -0.00(-0.04%) |
May 26, 2004 | 4.747 | 4.819 | 4.721 | 4.819 | 743,887 | +0.05(+0.98%) |
May 25, 2004 | 4.757 | 4.831 | 4.711 | 4.772 | 696,516 | +0.01(+0.30%) |
May 24, 2004 | 4.739 | 4.783 | 4.718 | 4.757 | 544,037 | +0.01(+0.11%) |
May 21, 2004 | 4.667 | 4.754 | 4.642 | 4.752 | 848,994 | +0.09(+1.85%) |
May 20, 2004 | 4.665 | 4.714 | 4.633 | 4.665 | 398,960 | +0.03(+0.58%) |
May 19, 2004 | 4.683 | 4.781 | 4.635 | 4.638 | 662,097 | -0.04(-0.81%) |
May 18, 2004 | 4.702 | 4.756 | 4.674 | 4.676 | 871,200 | +0.01(+0.15%) |
May 17, 2004 | 4.647 | 4.754 | 4.629 | 4.669 | 950,400 | -0.00(-0.04%) |
May 14, 2004 | 4.703 | 4.736 | 4.651 | 4.671 | 937,076 | -0.02(-0.46%) |
May 13, 2004 | 4.611 | 4.736 | 4.611 | 4.693 | 737,226 | +0.05(+0.97%) |
May 12, 2004 | 4.702 | 4.702 | 4.566 | 4.647 | 1,060,317 | -0.09(-1.83%) |
May 11, 2004 | 4.644 | 4.734 | 4.608 | 4.734 | 1,102,508 | +0.09(+1.94%) |
May 10, 2004 | 4.664 | 4.694 | 4.529 | 4.644 | 786,078 | -0.02(-0.50%) |
May 07, 2004 | 4.743 | 4.811 | 4.664 | 4.667 | 441,891 | -0.12(-2.52%) |
May 06, 2004 | 4.846 | 4.846 | 4.720 | 4.788 | 1,065,869 | -0.08(-1.74%) |
May 05, 2004 | 4.781 | 4.889 | 4.781 | 4.873 | 756,471 | +0.09(+1.92%) |
May 04, 2004 | 4.779 | 4.855 | 4.768 | 4.781 | 1,649,136 | +0.00(+0.04%) |