Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.118 | 6.257 | 6.053 | 6.053 | 27,598 | -0.01(-0.15%) |
May 27, 2005 | 6.053 | 6.100 | 6.053 | 6.062 | 31,766 | +0.04(+0.62%) |
May 26, 2005 | 6.025 | 6.239 | 5.905 | 6.025 | 19,849 | -0.32(-4.97%) |
May 25, 2005 | 6.062 | 6.341 | 6.062 | 6.341 | 4,611 | +0.19(+3.01%) |
May 24, 2005 | 6.174 | 6.174 | 6.025 | 6.155 | 20,172 | -0.05(-0.75%) |
May 23, 2005 | 6.248 | 6.248 | 6.174 | 6.202 | 2,351 | -0.05(-0.74%) |
May 20, 2005 | 6.303 | 6.303 | 6.248 | 6.248 | 938 | -0.02(-0.30%) |
May 19, 2005 | 6.266 | 6.266 | 6.266 | 6.266 | 107 | +0.05(+0.75%) |
May 18, 2005 | 6.183 | 6.229 | 6.174 | 6.220 | 7,012 | +0.06(+0.90%) |
May 17, 2005 | 6.164 | 6.164 | 6.118 | 6.164 | 7,616 | -0.05(-0.75%) |
May 16, 2005 | 6.211 | 6.211 | 6.202 | 6.211 | 10,571 | -0.05(-0.74%) |
May 13, 2005 | 6.202 | 6.278 | 6.202 | 6.257 | 2,364 | +0.00(+0.00%) |
May 12, 2005 | 6.229 | 6.257 | 6.229 | 6.257 | 4,422 | -0.01(-0.15%) |
May 11, 2005 | 6.322 | 6.350 | 6.025 | 6.266 | 19,583 | -0.06(-1.02%) |
May 10, 2005 | 6.480 | 6.480 | 6.322 | 6.331 | 5,240 | +0.03(+0.44%) |
May 09, 2005 | 6.081 | 6.322 | 6.081 | 6.303 | 7,062 | +0.00(+0.00%) |
May 06, 2005 | 6.368 | 6.368 | 6.285 | 6.303 | 4,444 | -0.13(-2.02%) |
May 05, 2005 | 6.368 | 6.582 | 6.368 | 6.433 | 5,609 | +0.08(+1.31%) |
May 04, 2005 | 6.239 | 6.489 | 6.239 | 6.350 | 9,455 | +0.06(+1.03%) |
May 03, 2005 | 6.211 | 6.489 | 6.211 | 6.285 | 41,385 | -0.29(-4.37%) |
May 02, 2005 | 6.582 | 6.582 | 6.507 | 6.572 | 4,665 | -0.01(-0.14%) |
Apr 29, 2005 | 6.592 | 6.600 | 6.554 | 6.582 | 2,481 | -0.06(-0.84%) |
Apr 28, 2005 | 6.582 | 6.721 | 6.572 | 6.637 | 2,535 | +0.05(+0.70%) |
Apr 27, 2005 | 6.860 | 6.906 | 6.582 | 6.591 | 17,152 | -0.50(-7.06%) |
Apr 26, 2005 | 7.091 | 7.091 | 7.091 | 7.091 | 323 | +0.00(+0.00%) |
Apr 25, 2005 | 6.906 | 7.175 | 6.861 | 7.091 | 5,825 | +0.23(+3.31%) |
Apr 22, 2005 | 6.832 | 6.906 | 6.582 | 6.864 | 85,891 | -0.06(-0.87%) |
Apr 21, 2005 | 6.869 | 7.045 | 6.813 | 6.925 | 12,513 | -0.01(-0.13%) |
Apr 20, 2005 | 6.869 | 7.027 | 6.869 | 6.934 | 25,655 | -0.02(-0.27%) |
Apr 19, 2005 | 6.952 | 6.962 | 6.878 | 6.952 | 48,868 | -0.24(-3.35%) |
Apr 18, 2005 | 7.217 | 7.323 | 7.166 | 7.193 | 2,817 | -0.13(-1.77%) |
Apr 15, 2005 | 6.906 | 7.323 | 6.906 | 7.323 | 19,670 | -0.18(-2.35%) |
Apr 14, 2005 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 6.767 | 7.638 | 6.767 | 7.499 | 34,584 | -0.01(-0.12%) |
Apr 12, 2005 | 7.138 | 7.611 | 6.711 | 7.509 | 16,428 | +0.00(+0.00%) |
Apr 11, 2005 | 7.703 | 7.703 | 7.444 | 7.509 | 37,918 | +0.32(+4.52%) |
Apr 08, 2005 | 7.045 | 7.184 | 7.045 | 7.184 | 10,573 | -0.14(-1.90%) |
Apr 07, 2005 | 7.323 | 7.323 | 7.286 | 7.323 | 4,152 | -0.09(-1.25%) |
Apr 06, 2005 | 7.203 | 7.416 | 7.101 | 7.416 | 8,937 | +0.15(+2.11%) |
Apr 05, 2005 | 7.332 | 7.332 | 7.064 | 7.263 | 12,513 | -0.06(-0.82%) |
Apr 04, 2005 | 7.527 | 7.527 | 7.184 | 7.323 | 13,233 | -0.32(-4.24%) |
Apr 01, 2005 | 7.407 | 7.694 | 7.054 | 7.648 | 17,766 | +0.32(+4.43%) |
Mar 31, 2005 | 7.110 | 7.332 | 7.091 | 7.323 | 4,097 | -0.05(-0.63%) |
Mar 30, 2005 | 7.082 | 7.416 | 7.082 | 7.370 | 9,385 | +0.09(+1.27%) |
Mar 29, 2005 | 7.305 | 7.305 | 7.268 | 7.277 | 1,133 | -0.07(-0.91%) |
Mar 28, 2005 | 7.203 | 7.416 | 7.166 | 7.344 | 1,626 | -0.06(-0.78%) |
Mar 24, 2005 | 7.462 | 7.462 | 7.352 | 7.401 | 2,912 | -0.10(-1.31%) |
Mar 23, 2005 | 7.175 | 7.601 | 7.110 | 7.499 | 12,322 | +0.04(+0.50%) |
Mar 22, 2005 | 7.509 | 7.509 | 7.462 | 7.462 | 17,152 | -0.02(-0.27%) |
Mar 21, 2005 | 7.426 | 7.483 | 7.425 | 7.483 | 670 | -0.03(-0.35%) |
Mar 18, 2005 | 7.370 | 7.509 | 7.370 | 7.509 | 32,121 | +0.09(+1.25%) |
Mar 17, 2005 | 7.425 | 7.425 | 7.416 | 7.416 | 5,775 | -0.01(-0.11%) |
Mar 16, 2005 | 7.379 | 7.499 | 7.379 | 7.424 | 8,225 | +0.06(+0.86%) |
Mar 15, 2005 | 7.498 | 7.498 | 7.360 | 7.361 | 1,699 | -0.09(-1.23%) |
Mar 14, 2005 | 7.416 | 7.509 | 7.184 | 7.453 | 27,287 | +0.03(+0.37%) |
Mar 11, 2005 | 7.416 | 7.425 | 7.416 | 7.425 | 2,589 | +0.01(+0.11%) |
Mar 10, 2005 | 7.416 | 7.453 | 7.416 | 7.417 | 11,634 | -0.07(-0.98%) |
Mar 09, 2005 | 7.499 | 7.509 | 7.425 | 7.490 | 4,530 | -0.02(-0.25%) |
Mar 08, 2005 | 7.212 | 7.509 | 7.184 | 7.509 | 12,688 | +0.05(+0.62%) |
Mar 07, 2005 | 7.370 | 7.499 | 7.286 | 7.462 | 19,189 | +0.09(+1.26%) |
Mar 04, 2005 | 7.370 | 7.370 | 7.184 | 7.370 | 8,022 | +0.06(+0.89%) |
Mar 03, 2005 | 7.230 | 7.416 | 7.184 | 7.305 | 13,745 | +0.06(+0.90%) |
Mar 02, 2005 | 7.434 | 7.434 | 7.184 | 7.240 | 9,323 | -0.16(-2.13%) |
Mar 01, 2005 | 7.601 | 7.601 | 6.887 | 7.397 | 56,576 | -0.20(-2.68%) |
Feb 28, 2005 | 6.989 | 7.787 | 6.989 | 7.601 | 37,000 | +0.51(+7.19%) |
Feb 25, 2005 | 6.869 | 7.091 | 6.869 | 7.091 | 9,237 | +0.05(+0.66%) |
Feb 24, 2005 | 6.600 | 7.091 | 6.600 | 7.045 | 35,425 | +0.20(+2.98%) |
Feb 23, 2005 | 6.693 | 6.860 | 6.684 | 6.841 | 29,286 | +0.17(+2.50%) |
Feb 22, 2005 | 6.582 | 6.674 | 6.498 | 6.674 | 14,582 | +0.11(+1.69%) |
Feb 18, 2005 | 6.674 | 6.721 | 6.544 | 6.563 | 39,500 | -0.13(-1.94%) |
Feb 17, 2005 | 6.646 | 6.702 | 6.507 | 6.693 | 6,305 | -0.03(-0.41%) |
Feb 16, 2005 | 6.656 | 6.721 | 6.646 | 6.721 | 6,822 | -0.04(-0.55%) |
Feb 15, 2005 | 6.313 | 6.758 | 6.313 | 6.758 | 23,086 | +0.32(+4.89%) |
Feb 14, 2005 | 6.378 | 6.563 | 6.378 | 6.443 | 42,864 | +0.01(+0.14%) |
Feb 11, 2005 | 6.480 | 6.489 | 6.433 | 6.433 | 23,239 | -0.02(-0.29%) |
Feb 10, 2005 | 6.396 | 6.702 | 6.396 | 6.452 | 5,175 | -0.05(-0.71%) |
Feb 09, 2005 | 6.257 | 6.544 | 6.257 | 6.498 | 7,291 | -0.09(-1.38%) |
Feb 08, 2005 | 6.582 | 6.609 | 6.563 | 6.589 | 17,864 | -0.04(-0.59%) |
Feb 07, 2005 | 6.767 | 6.767 | 6.257 | 6.628 | 21,784 | +0.05(+0.69%) |
Feb 04, 2005 | 6.489 | 6.628 | 6.384 | 6.582 | 5,933 | +0.19(+2.91%) |
Feb 03, 2005 | 6.285 | 6.535 | 6.285 | 6.396 | 37,676 | -0.18(-2.68%) |
Feb 02, 2005 | 6.582 | 6.665 | 6.535 | 6.572 | 11,987 | -0.14(-2.07%) |
Feb 01, 2005 | 6.350 | 6.748 | 6.257 | 6.711 | 73,483 | +0.36(+5.69%) |
Jan 31, 2005 | 6.062 | 6.443 | 6.062 | 6.350 | 10,636 | -0.18(-2.70%) |
Jan 28, 2005 | 6.035 | 6.526 | 6.035 | 6.526 | 5,909 | +0.06(+1.00%) |
Jan 27, 2005 | 6.415 | 6.461 | 6.183 | 6.461 | 9,325 | -0.03(-0.43%) |
Jan 26, 2005 | 6.526 | 6.526 | 6.229 | 6.489 | 20,522 | -0.04(-0.57%) |
Jan 25, 2005 | 6.257 | 6.535 | 6.257 | 6.526 | 12,885 | +0.02(+0.28%) |
Jan 24, 2005 | 6.294 | 6.507 | 6.294 | 6.507 | 10,140 | -0.09(-1.40%) |
Jan 21, 2005 | 6.574 | 6.600 | 6.489 | 6.600 | 8,400 | +0.10(+1.57%) |
Jan 20, 2005 | 6.396 | 6.628 | 6.396 | 6.498 | 10,245 | +0.19(+2.94%) |
Jan 19, 2005 | 6.368 | 6.609 | 6.313 | 6.313 | 1,408 | -0.16(-2.44%) |
Jan 18, 2005 | 6.359 | 6.628 | 6.359 | 6.470 | 18,881 | -0.01(-0.14%) |
Jan 14, 2005 | 6.517 | 6.517 | 6.470 | 6.480 | 15,318 | -0.05(-0.71%) |
Jan 13, 2005 | 6.507 | 6.544 | 6.489 | 6.526 | 14,351 | -0.03(-0.42%) |
Jan 12, 2005 | 6.489 | 6.767 | 6.489 | 6.554 | 11,186 | -0.03(-0.42%) |
Jan 11, 2005 | 6.730 | 6.739 | 6.489 | 6.582 | 18,144 | -0.09(-1.39%) |
Jan 10, 2005 | 6.526 | 6.721 | 6.507 | 6.674 | 40,561 | -0.06(-0.83%) |
Jan 07, 2005 | 6.748 | 6.748 | 6.684 | 6.730 | 23,133 | +0.00(+0.00%) |
Jan 06, 2005 | 6.693 | 6.730 | 6.693 | 6.730 | 3,506 | -0.04(-0.55%) |
Jan 05, 2005 | 6.729 | 6.776 | 6.721 | 6.767 | 6,702 | +0.00(+0.00%) |
Jan 04, 2005 | 6.637 | 6.804 | 6.637 | 6.767 | 11,910 | +0.00(+0.00%) |
Jan 03, 2005 | 6.544 | 6.767 | 6.544 | 6.767 | 7,799 | +0.00(+0.00%) |
Dec 31, 2004 | 6.730 | 6.767 | 6.730 | 6.767 | 1,078 | +0.00(+0.00%) |
Dec 30, 2004 | 6.646 | 6.786 | 6.628 | 6.767 | 25,566 | +0.07(+1.11%) |
Dec 29, 2004 | 6.628 | 6.693 | 6.619 | 6.693 | 5,070 | +0.06(+0.98%) |
Dec 28, 2004 | 6.619 | 6.665 | 6.535 | 6.628 | 13,053 | +0.03(+0.42%) |
Dec 27, 2004 | 6.498 | 6.609 | 6.498 | 6.600 | 4,962 | +0.07(+1.14%) |
Dec 23, 2004 | 6.609 | 6.628 | 6.257 | 6.526 | 61,489 | -0.18(-2.63%) |
Dec 22, 2004 | 6.656 | 6.702 | 6.582 | 6.702 | 12,190 | +0.07(+1.12%) |
Dec 21, 2004 | 6.628 | 6.637 | 6.591 | 6.628 | 36,246 | -0.03(-0.42%) |
Dec 20, 2004 | 6.674 | 6.684 | 6.656 | 6.656 | 7,551 | +0.02(+0.28%) |
Dec 17, 2004 | 6.628 | 6.637 | 6.628 | 6.637 | 1,941 | -0.12(-1.78%) |
Dec 16, 2004 | 6.535 | 6.786 | 6.535 | 6.758 | 10,571 | +0.26(+3.99%) |
Dec 15, 2004 | 6.239 | 6.559 | 6.239 | 6.498 | 3,775 | -0.27(-3.97%) |
Dec 14, 2004 | 6.860 | 6.860 | 6.266 | 6.767 | 3,559 | -0.08(-1.22%) |
Dec 13, 2004 | 6.684 | 6.860 | 6.526 | 6.850 | 12,405 | +0.27(+4.08%) |
Dec 10, 2004 | 6.461 | 6.662 | 6.461 | 6.582 | 13,916 | +0.17(+2.60%) |
Dec 09, 2004 | 6.396 | 6.499 | 6.396 | 6.415 | 12,621 | -0.07(-1.14%) |
Dec 08, 2004 | 6.405 | 6.507 | 6.405 | 6.489 | 23,301 | +0.13(+2.04%) |
Dec 07, 2004 | 6.303 | 6.405 | 6.257 | 6.359 | 10,032 | +0.10(+1.63%) |
Dec 06, 2004 | 6.211 | 6.257 | 6.211 | 6.257 | 5,285 | -0.09(-1.46%) |
Dec 03, 2004 | 6.277 | 6.368 | 6.174 | 6.350 | 1,726 | -0.07(-1.15%) |
Dec 02, 2004 | 6.229 | 6.424 | 6.229 | 6.424 | 4,962 | +0.01(+0.14%) |
Dec 01, 2004 | 6.313 | 6.415 | 6.303 | 6.415 | 2,481 | +0.18(+2.82%) |
Nov 30, 2004 | 6.405 | 6.405 | 6.239 | 6.239 | 10,140 | -0.10(-1.61%) |
Nov 29, 2004 | 6.350 | 6.350 | 6.053 | 6.341 | 10,356 | -0.11(-1.72%) |
Nov 26, 2004 | 6.452 | 6.452 | 6.452 | 6.452 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 6.266 | 6.452 | 6.266 | 6.452 | 8,738 | +0.08(+1.31%) |
Nov 23, 2004 | 6.489 | 6.489 | 6.146 | 6.368 | 13,160 | -0.03(-0.43%) |
Nov 22, 2004 | 6.229 | 6.396 | 6.211 | 6.396 | 13,053 | +0.19(+2.99%) |
Nov 19, 2004 | 6.211 | 6.331 | 6.202 | 6.211 | 3,344 | -0.00(-0.01%) |
Nov 18, 2004 | 6.257 | 6.303 | 6.202 | 6.212 | 8,306 | +0.01(+0.16%) |
Nov 17, 2004 | 5.905 | 6.257 | 5.905 | 6.202 | 3,452 | +0.02(+0.30%) |
Nov 16, 2004 | 6.257 | 6.257 | 6.127 | 6.183 | 5,501 | +0.06(+1.06%) |
Nov 15, 2004 | 5.979 | 6.210 | 5.979 | 6.118 | 8,306 | -0.06(-0.90%) |
Nov 12, 2004 | 6.025 | 6.174 | 6.025 | 6.174 | 9,816 | +0.00(+0.00%) |
Nov 11, 2004 | 6.396 | 6.396 | 6.174 | 6.174 | 1,402 | +0.06(+0.91%) |
Nov 10, 2004 | 6.202 | 6.202 | 6.118 | 6.118 | 4,099 | -0.18(-2.80%) |
Nov 09, 2004 | 6.480 | 6.480 | 6.164 | 6.294 | 4,746 | -0.20(-3.14%) |
Nov 08, 2004 | 6.341 | 6.498 | 6.110 | 6.498 | 27,292 | +0.37(+6.05%) |
Nov 05, 2004 | 6.118 | 6.155 | 6.053 | 6.127 | 13,376 | -0.14(-2.22%) |
Nov 04, 2004 | 6.137 | 6.285 | 6.118 | 6.266 | 33,118 | +0.12(+1.96%) |
Nov 03, 2004 | 6.035 | 6.146 | 6.025 | 6.146 | 12,190 | +0.00(+0.00%) |
Nov 02, 2004 | 6.062 | 6.146 | 6.007 | 6.146 | 5,501 | -0.05(-0.75%) |
Nov 01, 2004 | 6.062 | 6.211 | 6.062 | 6.192 | 5,933 | +0.01(+0.15%) |
Oct 29, 2004 | 6.118 | 6.192 | 6.118 | 6.183 | 8,414 | +0.06(+0.91%) |
Oct 28, 2004 | 6.127 | 6.137 | 6.127 | 6.127 | 5,933 | +0.01(+0.15%) |
Oct 27, 2004 | 6.062 | 6.118 | 6.062 | 6.118 | 3,991 | +0.01(+0.15%) |
Oct 26, 2004 | 6.062 | 6.109 | 6.053 | 6.109 | 8,198 | +0.00(+0.00%) |
Oct 25, 2004 | 6.072 | 6.109 | 6.072 | 6.109 | 10,140 | +0.02(+0.30%) |
Oct 22, 2004 | 6.081 | 6.109 | 6.081 | 6.090 | 11,003 | -0.00(-0.02%) |
Oct 21, 2004 | 6.127 | 6.127 | 6.090 | 6.091 | 3,667 | -0.05(-0.89%) |
Oct 20, 2004 | 6.127 | 6.146 | 6.100 | 6.146 | 323 | -0.02(-0.30%) |
Oct 19, 2004 | 6.257 | 6.257 | 6.081 | 6.164 | 7,012 | +0.07(+1.22%) |
Oct 18, 2004 | 6.100 | 6.146 | 6.053 | 6.090 | 970 | +0.02(+0.31%) |
Oct 15, 2004 | 6.183 | 6.183 | 6.035 | 6.072 | 9,493 | +0.05(+0.77%) |
Oct 14, 2004 | 6.016 | 6.072 | 6.007 | 6.025 | 9,708 | -0.05(-0.76%) |
Oct 13, 2004 | 6.127 | 6.127 | 6.072 | 6.072 | 2,912 | -0.14(-2.24%) |
Oct 12, 2004 | 6.119 | 6.211 | 6.100 | 6.211 | 970 | -0.05(-0.74%) |
Oct 11, 2004 | 6.276 | 6.276 | 6.100 | 6.257 | 1,618 | +0.22(+3.69%) |
Oct 08, 2004 | 6.044 | 6.062 | 6.035 | 6.035 | 3,344 | -0.07(-1.21%) |
Oct 07, 2004 | 6.118 | 6.322 | 6.035 | 6.109 | 11,327 | -0.27(-4.22%) |
Oct 06, 2004 | 6.183 | 6.378 | 6.146 | 6.378 | 14,455 | +0.00(+0.00%) |
Oct 05, 2004 | 6.322 | 6.378 | 6.248 | 6.378 | 5,717 | -0.01(-0.15%) |
Oct 04, 2004 | 6.229 | 6.433 | 6.229 | 6.387 | 11,758 | +0.17(+2.68%) |
Oct 01, 2004 | 6.415 | 6.415 | 6.183 | 6.220 | 3,775 | -0.02(-0.30%) |
Sep 30, 2004 | 6.025 | 6.350 | 6.025 | 6.239 | 9,601 | +0.20(+3.38%) |
Sep 29, 2004 | 6.211 | 6.211 | 6.035 | 6.035 | 7,443 | -0.20(-3.27%) |
Sep 28, 2004 | 6.192 | 6.350 | 6.183 | 6.239 | 3,991 | +0.01(+0.15%) |
Sep 27, 2004 | 6.368 | 6.368 | 6.192 | 6.229 | 7,875 | -0.11(-1.75%) |
Sep 24, 2004 | 6.229 | 6.350 | 6.229 | 6.341 | 1,078 | +0.21(+3.48%) |
Sep 23, 2004 | 6.053 | 6.257 | 6.053 | 6.127 | 1,618 | -0.16(-2.51%) |
Sep 22, 2004 | 6.341 | 6.341 | 6.276 | 6.285 | 1,078 | -0.10(-1.60%) |
Sep 21, 2004 | 6.415 | 6.415 | 6.387 | 6.387 | 970 | +0.09(+1.47%) |
Sep 20, 2004 | 6.211 | 6.480 | 6.211 | 6.294 | 3,883 | +0.10(+1.65%) |
Sep 17, 2004 | 6.164 | 6.229 | 6.025 | 6.192 | 9,061 | +0.07(+1.21%) |
Sep 16, 2004 | 6.146 | 6.303 | 6.044 | 6.118 | 12,405 | -0.03(-0.45%) |
Sep 15, 2004 | 6.174 | 6.266 | 6.146 | 6.146 | 755 | -0.10(-1.63%) |
Sep 14, 2004 | 6.239 | 6.257 | 6.239 | 6.248 | 14,994 | +0.04(+0.60%) |
Sep 13, 2004 | 6.118 | 6.211 | 6.118 | 6.211 | 10,679 | +0.10(+1.67%) |
Sep 10, 2004 | 6.109 | 6.109 | 6.109 | 6.109 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 6.007 | 6.174 | 6.007 | 6.109 | 4,315 | +0.08(+1.38%) |
Sep 08, 2004 | 6.035 | 6.072 | 5.998 | 6.025 | 7,837 | -0.05(-0.76%) |
Sep 07, 2004 | 6.118 | 6.118 | 6.072 | 6.072 | 647 | -0.02(-0.30%) |
Sep 03, 2004 | 6.137 | 6.137 | 6.053 | 6.090 | 4,207 | +0.04(+0.61%) |
Sep 02, 2004 | 5.979 | 6.062 | 5.979 | 6.053 | 7,335 | +0.01(+0.15%) |
Sep 01, 2004 | 5.923 | 6.164 | 5.803 | 6.044 | 14,347 | -0.04(-0.61%) |
Aug 31, 2004 | 6.072 | 6.137 | 6.025 | 6.081 | 22,762 | +0.05(+0.77%) |
Aug 30, 2004 | 6.035 | 6.035 | 6.035 | 6.035 | 863 | -0.02(-0.31%) |
Aug 27, 2004 | 6.025 | 6.072 | 6.025 | 6.053 | 36,030 | +0.00(+0.00%) |
Aug 26, 2004 | 6.062 | 6.062 | 6.044 | 6.053 | 1,726 | -0.09(-1.51%) |
Aug 25, 2004 | 6.053 | 6.146 | 6.044 | 6.146 | 1,510 | +0.11(+1.84%) |
Aug 24, 2004 | 6.072 | 6.174 | 6.035 | 6.035 | 2,265 | -0.01(-0.15%) |
Aug 23, 2004 | 6.220 | 6.220 | 6.044 | 6.044 | 3,775 | -0.18(-2.83%) |
Aug 20, 2004 | 6.220 | 6.294 | 6.100 | 6.220 | 13,484 | +0.14(+2.29%) |
Aug 19, 2004 | 6.100 | 6.220 | 6.025 | 6.081 | 8,090 | -0.19(-2.96%) |
Aug 18, 2004 | 6.127 | 6.266 | 6.109 | 6.266 | 18,339 | +0.06(+0.90%) |
Aug 17, 2004 | 6.220 | 6.276 | 6.183 | 6.211 | 11,003 | +0.02(+0.30%) |
Aug 16, 2004 | 6.285 | 6.303 | 6.192 | 6.192 | 3,236 | -0.06(-0.89%) |
Aug 13, 2004 | 6.155 | 6.257 | 6.072 | 6.248 | 22,330 | +0.19(+3.06%) |
Aug 12, 2004 | 6.035 | 6.062 | 6.025 | 6.062 | 3,883 | +0.02(+0.31%) |
Aug 11, 2004 | 6.257 | 6.405 | 5.886 | 6.044 | 37,541 | -0.40(-6.19%) |
Aug 10, 2004 | 6.535 | 6.535 | 6.118 | 6.443 | 18,015 | +0.08(+1.31%) |
Aug 09, 2004 | 6.443 | 6.470 | 6.211 | 6.359 | 7,297 | -0.06(-1.01%) |
Aug 06, 2004 | 6.285 | 6.452 | 6.211 | 6.424 | 9,061 | +0.16(+2.51%) |
Aug 05, 2004 | 6.257 | 6.285 | 6.164 | 6.266 | 4,315 | -0.12(-1.89%) |
Aug 04, 2004 | 6.387 | 6.387 | 6.387 | 6.387 | 1,402 | +0.06(+1.03%) |
Aug 03, 2004 | 6.331 | 6.331 | 6.202 | 6.322 | 6,904 | -0.06(-1.02%) |
Aug 02, 2004 | 6.229 | 6.452 | 6.127 | 6.387 | 5,609 | -0.04(-0.58%) |
Jul 30, 2004 | 6.294 | 6.480 | 6.229 | 6.424 | 8,198 | +0.12(+1.91%) |
Jul 29, 2004 | 6.313 | 6.313 | 6.303 | 6.303 | 323 | -0.02(-0.29%) |
Jul 28, 2004 | 6.368 | 6.378 | 6.322 | 6.322 | 4,746 | -0.02(-0.29%) |
Jul 27, 2004 | 6.276 | 6.341 | 6.276 | 6.341 | 4,638 | -0.08(-1.30%) |
Jul 26, 2004 | 6.331 | 6.424 | 6.322 | 6.424 | 4,638 | +0.06(+1.02%) |
Jul 23, 2004 | 6.322 | 6.424 | 6.322 | 6.359 | 7,119 | +0.03(+0.44%) |
Jul 22, 2004 | 6.396 | 6.396 | 6.303 | 6.331 | 10,032 | -0.14(-2.15%) |
Jul 21, 2004 | 6.489 | 6.489 | 6.350 | 6.470 | 3,775 | +0.03(+0.43%) |
Jul 20, 2004 | 6.350 | 6.507 | 6.350 | 6.443 | 11,866 | +0.07(+1.16%) |
Jul 19, 2004 | 6.498 | 6.498 | 6.368 | 6.368 | 8,414 | -0.02(-0.29%) |
Jul 16, 2004 | 6.461 | 6.544 | 6.359 | 6.387 | 14,131 | +0.03(+0.44%) |
Jul 15, 2004 | 6.368 | 6.461 | 6.359 | 6.359 | 9,708 | +0.01(+0.15%) |
Jul 14, 2004 | 6.396 | 6.480 | 6.350 | 6.350 | 6,580 | -0.10(-1.58%) |
Jul 13, 2004 | 6.609 | 6.609 | 6.359 | 6.452 | 26,753 | -0.13(-1.97%) |
Jul 12, 2004 | 6.517 | 6.637 | 6.517 | 6.582 | 3,344 | -0.13(-1.93%) |
Jul 09, 2004 | 6.470 | 6.748 | 6.470 | 6.711 | 3,775 | -0.18(-2.56%) |
Jul 08, 2004 | 6.740 | 6.887 | 6.563 | 6.887 | 4,854 | +0.15(+2.20%) |
Jul 07, 2004 | 6.674 | 6.767 | 6.554 | 6.739 | 16,613 | +0.21(+3.27%) |
Jul 06, 2004 | 6.609 | 6.609 | 6.526 | 6.526 | 1,402 | +0.00(+0.00%) |
Jul 02, 2004 | 6.591 | 6.646 | 6.405 | 6.526 | 3,128 | -0.05(-0.71%) |
Jul 01, 2004 | 6.646 | 6.656 | 6.572 | 6.572 | 2,912 | -0.02(-0.28%) |
Jun 30, 2004 | 6.646 | 6.906 | 6.563 | 6.591 | 8,953 | -0.05(-0.70%) |
Jun 29, 2004 | 6.544 | 6.637 | 6.526 | 6.637 | 7,012 | +0.09(+1.42%) |
Jun 28, 2004 | 6.600 | 6.619 | 6.507 | 6.544 | 3,128 | -0.04(-0.56%) |
Jun 25, 2004 | 6.489 | 6.583 | 6.452 | 6.582 | 7,443 | +0.09(+1.43%) |
Jun 24, 2004 | 6.489 | 6.558 | 6.489 | 6.489 | 20,388 | -0.02(-0.28%) |
Jun 23, 2004 | 6.498 | 6.646 | 6.498 | 6.507 | 2,589 | -0.15(-2.23%) |
Jun 22, 2004 | 6.572 | 6.702 | 6.489 | 6.656 | 9,924 | -0.01(-0.14%) |
Jun 21, 2004 | 6.313 | 6.693 | 6.313 | 6.665 | 8,738 | +0.07(+1.13%) |
Jun 18, 2004 | 6.489 | 6.767 | 6.489 | 6.591 | 7,659 | -0.06(-0.97%) |
Jun 17, 2004 | 6.619 | 6.721 | 6.619 | 6.656 | 27,077 | +0.06(+0.98%) |
Jun 16, 2004 | 6.591 | 6.655 | 6.572 | 6.591 | 21,467 | +0.01(+0.14%) |
Jun 15, 2004 | 6.507 | 6.628 | 6.331 | 6.582 | 35,923 | +0.03(+0.42%) |
Jun 14, 2004 | 6.674 | 6.674 | 6.433 | 6.554 | 26,645 | +0.00(+0.00%) |
Jun 10, 2004 | 6.591 | 6.619 | 6.303 | 6.554 | 16,397 | +0.00(+0.00%) |
Jun 09, 2004 | 6.517 | 6.721 | 6.396 | 6.554 | 25,135 | -0.03(-0.42%) |
Jun 08, 2004 | 6.461 | 6.582 | 6.266 | 6.582 | 12,190 | +0.09(+1.43%) |
Jun 07, 2004 | 6.202 | 6.489 | 6.202 | 6.489 | 24,164 | +0.21(+3.40%) |
Jun 04, 2004 | 6.359 | 6.396 | 6.266 | 6.276 | 9,385 | +0.02(+0.30%) |
Jun 03, 2004 | 6.212 | 6.303 | 6.212 | 6.257 | 3,559 | -0.06(-0.88%) |
Jun 02, 2004 | 6.109 | 6.331 | 6.109 | 6.313 | 8,845 | +0.14(+2.25%) |