Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.759 | 6.220 | 5.678 | 5.953 | 42,275 | +0.07(+1.14%) |
May 27, 2005 | 5.919 | 5.926 | 5.718 | 5.886 | 31,097 | -0.03(-0.56%) |
May 26, 2005 | 5.886 | 5.993 | 5.852 | 5.919 | 23,683 | -0.10(-1.67%) |
May 25, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 23, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 17, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 12, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 10, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 09, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 06, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 05, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 04, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 03, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 02, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.999 | 6.019 | 5.685 | 6.019 | 48,600 | +0.01(+0.22%) |
Apr 19, 2005 | 5.846 | 6.073 | 5.832 | 6.006 | 11,475 | +0.16(+2.75%) |
Apr 18, 2005 | 5.859 | 6.093 | 5.846 | 5.846 | 13,342 | -0.04(-0.68%) |
Apr 15, 2005 | 5.832 | 5.906 | 5.799 | 5.886 | 16,081 | -0.08(-1.35%) |
Apr 14, 2005 | 6.146 | 6.153 | 5.846 | 5.966 | 31,546 | -0.11(-1.76%) |
Apr 13, 2005 | 6.060 | 6.180 | 6.019 | 6.073 | 79,971 | -0.01(-0.22%) |
Apr 12, 2005 | 6.421 | 6.421 | 6.019 | 6.086 | 93,549 | -0.43(-6.67%) |
Apr 11, 2005 | 6.688 | 6.755 | 6.441 | 6.521 | 20,702 | -0.19(-2.89%) |
Apr 08, 2005 | 6.702 | 6.735 | 6.675 | 6.715 | 42,621 | +0.02(+0.30%) |
Apr 07, 2005 | 6.695 | 6.742 | 6.661 | 6.695 | 52,882 | +0.01(+0.10%) |
Apr 06, 2005 | 6.775 | 6.822 | 6.554 | 6.688 | 97,235 | -0.15(-2.25%) |
Apr 05, 2005 | 6.822 | 6.902 | 6.641 | 6.842 | 28,106 | -0.05(-0.68%) |
Apr 04, 2005 | 6.969 | 6.996 | 6.822 | 6.889 | 95,055 | -0.01(-0.10%) |
Apr 01, 2005 | 7.103 | 7.190 | 6.695 | 6.896 | 63,933 | +0.03(+0.39%) |
Mar 31, 2005 | 6.521 | 6.956 | 6.193 | 6.869 | 149,915 | +0.13(+1.88%) |
Mar 30, 2005 | 6.708 | 6.815 | 6.481 | 6.742 | 50,828 | -0.07(-1.08%) |
Mar 29, 2005 | 6.307 | 6.976 | 6.307 | 6.815 | 35,239 | +0.43(+6.70%) |
Mar 28, 2005 | 6.755 | 6.755 | 6.327 | 6.387 | 49,802 | -0.39(-5.73%) |
Mar 24, 2005 | 6.421 | 7.016 | 6.421 | 6.775 | 35,330 | +0.25(+3.90%) |
Mar 23, 2005 | 6.809 | 6.855 | 6.521 | 6.521 | 39,085 | -0.26(-3.85%) |
Mar 22, 2005 | 6.621 | 6.896 | 6.621 | 6.782 | 22,221 | +0.01(+0.20%) |
Mar 21, 2005 | 6.909 | 6.909 | 6.688 | 6.768 | 18,589 | -0.11(-1.56%) |
Mar 18, 2005 | 6.795 | 7.023 | 6.795 | 6.875 | 42,743 | -0.07(-0.96%) |
Mar 17, 2005 | 6.976 | 6.996 | 6.748 | 6.942 | 34,499 | +0.03(+0.48%) |
Mar 16, 2005 | 6.742 | 6.976 | 6.675 | 6.909 | 33,708 | +0.05(+0.78%) |
Mar 15, 2005 | 7.023 | 7.023 | 6.795 | 6.855 | 25,878 | -0.11(-1.54%) |
Mar 14, 2005 | 6.996 | 7.023 | 6.835 | 6.962 | 36,987 | -0.03(-0.38%) |
Mar 11, 2005 | 6.922 | 7.036 | 6.882 | 6.989 | 16,656 | +0.03(+0.38%) |
Mar 10, 2005 | 6.849 | 7.096 | 6.583 | 6.962 | 25,440 | -0.06(-0.86%) |
Mar 09, 2005 | 6.969 | 7.136 | 6.902 | 7.023 | 83,053 | -0.01(-0.19%) |
Mar 08, 2005 | 7.237 | 7.290 | 6.929 | 7.036 | 54,518 | -0.22(-3.04%) |
Mar 07, 2005 | 6.742 | 7.471 | 6.722 | 7.257 | 260,493 | +0.60(+9.05%) |
Mar 04, 2005 | 6.728 | 6.742 | 6.454 | 6.655 | 459,885 | -0.41(-5.78%) |
Mar 03, 2005 | 7.270 | 7.277 | 7.063 | 7.063 | 93,207 | -0.16(-2.22%) |
Mar 02, 2005 | 7.411 | 7.424 | 7.076 | 7.223 | 157,668 | -0.33(-4.42%) |
Mar 01, 2005 | 7.377 | 7.558 | 7.290 | 7.558 | 49,503 | +0.00(+0.00%) |
Feb 28, 2005 | 7.685 | 7.685 | 7.197 | 7.558 | 67,730 | -0.10(-1.31%) |
Feb 25, 2005 | 7.364 | 7.665 | 7.330 | 7.658 | 35,054 | +0.40(+5.53%) |
Feb 24, 2005 | 7.370 | 7.377 | 7.110 | 7.257 | 16,140 | -0.01(-0.09%) |
Feb 23, 2005 | 7.297 | 7.297 | 7.123 | 7.263 | 11,004 | -0.03(-0.46%) |
Feb 22, 2005 | 7.584 | 7.605 | 7.230 | 7.297 | 11,064 | -0.39(-5.13%) |
Feb 18, 2005 | 7.718 | 7.819 | 7.250 | 7.691 | 22,745 | +0.08(+1.05%) |
Feb 17, 2005 | 7.691 | 7.691 | 7.457 | 7.611 | 22,630 | -0.06(-0.78%) |
Feb 16, 2005 | 7.691 | 7.691 | 7.645 | 7.671 | 86,013 | +0.01(+0.17%) |
Feb 15, 2005 | 7.631 | 7.691 | 7.558 | 7.658 | 38,137 | +0.03(+0.35%) |
Feb 14, 2005 | 7.524 | 7.691 | 7.511 | 7.631 | 44,274 | +0.11(+1.46%) |
Feb 11, 2005 | 7.357 | 7.571 | 7.170 | 7.522 | 23,889 | +0.16(+2.14%) |
Feb 10, 2005 | 7.357 | 7.397 | 6.842 | 7.364 | 58,202 | -0.11(-1.52%) |
Feb 09, 2005 | 7.471 | 7.484 | 7.384 | 7.477 | 34,463 | +0.06(+0.81%) |
Feb 08, 2005 | 7.477 | 7.511 | 7.357 | 7.417 | 244,726 | -0.03(-0.36%) |
Feb 07, 2005 | 7.457 | 7.511 | 7.444 | 7.444 | 9,832 | +0.01(+0.09%) |
Feb 04, 2005 | 7.310 | 7.491 | 7.257 | 7.437 | 20,601 | +0.09(+1.18%) |
Feb 03, 2005 | 7.370 | 7.457 | 7.243 | 7.350 | 15,147 | -0.10(-1.35%) |
Feb 02, 2005 | 7.350 | 7.451 | 7.176 | 7.451 | 25,073 | +0.11(+1.46%) |
Feb 01, 2005 | 7.243 | 7.350 | 7.210 | 7.344 | 45,523 | +0.03(+0.46%) |
Jan 31, 2005 | 7.210 | 7.357 | 7.190 | 7.310 | 46,593 | -0.03(-0.36%) |
Jan 28, 2005 | 6.956 | 7.344 | 6.902 | 7.337 | 14,041 | +0.45(+6.50%) |
Jan 27, 2005 | 6.869 | 7.016 | 6.869 | 6.889 | 8,372 | -0.05(-0.67%) |
Jan 26, 2005 | 6.608 | 7.009 | 6.581 | 6.936 | 34,669 | +0.23(+3.39%) |
Jan 25, 2005 | 6.575 | 6.775 | 6.575 | 6.708 | 14,452 | +0.14(+2.14%) |
Jan 24, 2005 | 6.668 | 6.682 | 6.521 | 6.568 | 44,705 | -0.05(-0.81%) |
Jan 21, 2005 | 6.855 | 6.855 | 6.488 | 6.621 | 23,430 | +0.08(+1.23%) |
Jan 20, 2005 | 6.628 | 6.715 | 6.541 | 6.541 | 17,761 | -0.15(-2.20%) |
Jan 19, 2005 | 6.755 | 6.849 | 6.682 | 6.688 | 19,470 | -0.07(-1.09%) |
Jan 18, 2005 | 6.575 | 6.855 | 6.575 | 6.762 | 12,086 | -0.01(-0.20%) |
Jan 14, 2005 | 6.501 | 6.802 | 6.501 | 6.775 | 40,134 | +0.29(+4.43%) |
Jan 13, 2005 | 6.835 | 6.835 | 6.488 | 6.488 | 144,719 | -0.43(-6.28%) |
Jan 12, 2005 | 7.003 | 7.036 | 6.682 | 6.922 | 20,923 | +0.01(+0.19%) |
Jan 11, 2005 | 6.755 | 7.049 | 6.695 | 6.909 | 40,541 | +0.07(+1.08%) |
Jan 10, 2005 | 6.983 | 6.983 | 6.789 | 6.835 | 47,374 | -0.22(-3.13%) |
Jan 07, 2005 | 7.350 | 7.484 | 6.969 | 7.056 | 46,083 | -0.30(-4.09%) |
Jan 06, 2005 | 6.882 | 7.364 | 6.882 | 7.357 | 44,521 | +0.43(+6.28%) |
Jan 05, 2005 | 7.163 | 7.350 | 6.882 | 6.922 | 23,136 | -0.17(-2.36%) |
Jan 04, 2005 | 7.176 | 7.176 | 6.882 | 7.090 | 91,357 | -0.14(-1.94%) |
Jan 03, 2005 | 7.143 | 7.297 | 7.136 | 7.230 | 12,462 | +0.14(+1.98%) |
Dec 31, 2004 | 7.124 | 7.337 | 7.029 | 7.090 | 64,707 | -0.11(-1.49%) |
Dec 30, 2004 | 6.855 | 7.237 | 6.855 | 7.197 | 21,829 | +0.21(+3.07%) |
Dec 29, 2004 | 6.989 | 7.217 | 6.822 | 6.983 | 39,771 | -0.09(-1.32%) |
Dec 28, 2004 | 7.023 | 7.150 | 6.889 | 7.076 | 21,530 | +0.18(+2.62%) |
Dec 27, 2004 | 6.949 | 6.996 | 6.896 | 6.896 | 25,118 | -0.10(-1.43%) |
Dec 23, 2004 | 6.902 | 7.063 | 6.775 | 6.996 | 19,885 | +0.09(+1.26%) |
Dec 22, 2004 | 6.889 | 6.956 | 6.521 | 6.909 | 43,957 | -0.05(-0.67%) |
Dec 21, 2004 | 6.661 | 7.029 | 6.661 | 6.956 | 63,993 | +0.19(+2.87%) |
Dec 20, 2004 | 7.096 | 7.096 | 6.528 | 6.762 | 133,518 | -0.46(-6.39%) |
Dec 17, 2004 | 7.324 | 7.384 | 6.782 | 7.223 | 347,924 | -0.44(-5.76%) |
Dec 16, 2004 | 7.558 | 7.758 | 7.524 | 7.665 | 55,620 | +0.04(+0.53%) |
Dec 15, 2004 | 7.705 | 7.792 | 7.564 | 7.625 | 56,816 | -0.09(-1.13%) |
Dec 14, 2004 | 7.758 | 7.758 | 7.591 | 7.712 | 31,547 | +0.05(+0.70%) |
Dec 13, 2004 | 7.805 | 7.865 | 7.625 | 7.658 | 58,161 | -0.10(-1.29%) |
Dec 10, 2004 | 7.638 | 7.785 | 7.638 | 7.758 | 36,482 | +0.01(+0.17%) |
Dec 09, 2004 | 7.558 | 7.758 | 7.424 | 7.745 | 244,608 | +0.10(+1.31%) |
Dec 08, 2004 | 7.516 | 7.691 | 7.516 | 7.645 | 238,927 | +0.12(+1.60%) |
Dec 07, 2004 | 7.504 | 7.685 | 7.504 | 7.524 | 33,641 | -0.09(-1.14%) |
Dec 06, 2004 | 7.671 | 7.671 | 7.551 | 7.611 | 18,390 | -0.08(-1.04%) |
Dec 03, 2004 | 7.631 | 7.772 | 7.631 | 7.691 | 37,827 | +0.02(+0.26%) |
Dec 02, 2004 | 7.437 | 7.691 | 7.437 | 7.671 | 59,657 | +0.03(+0.44%) |
Dec 01, 2004 | 7.611 | 7.691 | 7.471 | 7.638 | 369,604 | +0.18(+2.42%) |
Nov 30, 2004 | 7.417 | 7.625 | 7.417 | 7.457 | 55,769 | +0.02(+0.27%) |
Nov 29, 2004 | 7.350 | 7.457 | 7.290 | 7.437 | 125,743 | +0.06(+0.82%) |
Nov 26, 2004 | 7.364 | 7.424 | 7.364 | 7.377 | 8,970 | -0.04(-0.54%) |
Nov 24, 2004 | 7.364 | 7.451 | 6.969 | 7.417 | 55,620 | +0.05(+0.73%) |
Nov 23, 2004 | 7.471 | 7.471 | 7.210 | 7.364 | 66,833 | -0.06(-0.81%) |
Nov 22, 2004 | 6.956 | 7.558 | 6.922 | 7.424 | 201,249 | +0.44(+6.32%) |
Nov 19, 2004 | 7.156 | 7.156 | 6.855 | 6.983 | 51,732 | -0.04(-0.57%) |
Nov 18, 2004 | 6.655 | 7.190 | 6.655 | 7.023 | 160,281 | +0.36(+5.42%) |
Nov 17, 2004 | 6.688 | 7.023 | 6.648 | 6.661 | 131,723 | +0.01(+0.20%) |
Nov 16, 2004 | 6.675 | 6.889 | 6.641 | 6.648 | 48,891 | -0.08(-1.19%) |
Nov 15, 2004 | 6.722 | 6.842 | 6.568 | 6.728 | 59,657 | +0.04(+0.60%) |
Nov 12, 2004 | 6.608 | 6.702 | 6.347 | 6.688 | 132,920 | +0.13(+2.04%) |
Nov 11, 2004 | 6.120 | 6.655 | 6.120 | 6.554 | 172,691 | +0.35(+5.72%) |
Nov 10, 2004 | 6.267 | 6.267 | 6.113 | 6.200 | 122,005 | +0.01(+0.22%) |
Nov 09, 2004 | 5.946 | 6.220 | 5.886 | 6.187 | 638,285 | +0.23(+3.93%) |
Nov 08, 2004 | 5.999 | 6.053 | 5.745 | 5.953 | 295,145 | -0.12(-1.98%) |
Nov 05, 2004 | 6.053 | 6.073 | 5.973 | 6.073 | 36,482 | +0.04(+0.67%) |
Nov 04, 2004 | 6.073 | 6.073 | 5.999 | 6.033 | 37,528 | -0.03(-0.55%) |
Nov 03, 2004 | 5.718 | 6.073 | 5.571 | 6.066 | 117,220 | +0.38(+6.71%) |
Nov 02, 2004 | 5.598 | 5.712 | 5.504 | 5.685 | 28,856 | +0.01(+0.12%) |
Nov 01, 2004 | 5.518 | 5.678 | 5.371 | 5.678 | 66,385 | +0.09(+1.56%) |
Oct 29, 2004 | 5.565 | 5.678 | 5.384 | 5.591 | 141,143 | -0.03(-0.59%) |
Oct 28, 2004 | 5.578 | 5.678 | 5.518 | 5.625 | 17,941 | +0.04(+0.72%) |
Oct 27, 2004 | 5.565 | 5.638 | 5.498 | 5.585 | 38,276 | +0.03(+0.60%) |
Oct 26, 2004 | 5.518 | 5.631 | 5.424 | 5.551 | 65,039 | -0.01(-0.11%) |
Oct 25, 2004 | 5.351 | 5.598 | 5.317 | 5.557 | 56,367 | +0.19(+3.60%) |
Oct 22, 2004 | 5.504 | 5.518 | 5.304 | 5.364 | 66,086 | -0.14(-2.55%) |
Oct 21, 2004 | 5.364 | 5.511 | 5.317 | 5.504 | 59,507 | +0.12(+2.24%) |
Oct 20, 2004 | 5.297 | 5.518 | 5.297 | 5.384 | 54,423 | +0.09(+1.64%) |
Oct 19, 2004 | 5.317 | 5.357 | 5.284 | 5.297 | 86,570 | -0.04(-0.75%) |
Oct 18, 2004 | 5.565 | 5.565 | 5.217 | 5.337 | 173,887 | -0.29(-5.11%) |
Oct 15, 2004 | 5.571 | 5.625 | 5.344 | 5.625 | 55,919 | +0.05(+0.96%) |
Oct 14, 2004 | 5.417 | 5.638 | 5.417 | 5.571 | 13,157 | +0.13(+2.33%) |
Oct 13, 2004 | 5.705 | 5.705 | 5.310 | 5.444 | 132,770 | -0.17(-3.10%) |
Oct 12, 2004 | 5.725 | 5.739 | 5.424 | 5.618 | 63,245 | -0.16(-2.78%) |
Oct 11, 2004 | 5.812 | 5.812 | 5.611 | 5.779 | 67,581 | -0.03(-0.58%) |
Oct 08, 2004 | 5.832 | 6.080 | 5.685 | 5.812 | 179,718 | -0.05(-0.80%) |
Oct 07, 2004 | 5.759 | 5.999 | 5.718 | 5.859 | 54,274 | +0.14(+2.46%) |
Oct 06, 2004 | 5.846 | 5.866 | 5.685 | 5.718 | 222,181 | -0.15(-2.51%) |
Oct 05, 2004 | 5.926 | 5.999 | 5.759 | 5.866 | 79,692 | -0.07(-1.13%) |
Oct 04, 2004 | 6.060 | 6.060 | 5.846 | 5.932 | 174,635 | -0.17(-2.85%) |
Oct 01, 2004 | 6.441 | 6.501 | 6.046 | 6.106 | 158,487 | -0.32(-4.99%) |
Sep 30, 2004 | 6.039 | 6.427 | 5.999 | 6.427 | 152,506 | +0.37(+6.07%) |
Sep 29, 2004 | 5.819 | 6.066 | 5.819 | 6.060 | 52,629 | +0.15(+2.49%) |
Sep 28, 2004 | 6.013 | 6.019 | 5.846 | 5.912 | 62,647 | -0.02(-0.34%) |
Sep 27, 2004 | 6.253 | 6.294 | 5.698 | 5.932 | 148,918 | -0.30(-4.83%) |
Sep 24, 2004 | 6.019 | 6.233 | 5.866 | 6.233 | 303,817 | +0.45(+7.87%) |
Sep 23, 2004 | 5.712 | 5.839 | 5.712 | 5.779 | 69,076 | -0.03(-0.46%) |
Sep 22, 2004 | 5.685 | 5.872 | 5.685 | 5.805 | 21,829 | +0.05(+0.93%) |
Sep 21, 2004 | 5.906 | 5.912 | 5.752 | 5.752 | 94,494 | -0.07(-1.15%) |
Sep 20, 2004 | 5.478 | 5.846 | 5.478 | 5.819 | 27,810 | +0.31(+5.58%) |
Sep 17, 2004 | 5.518 | 5.538 | 5.458 | 5.511 | 22,576 | -0.01(-0.12%) |
Sep 16, 2004 | 5.478 | 5.665 | 5.444 | 5.518 | 52,629 | +0.07(+1.23%) |
Sep 15, 2004 | 5.304 | 5.458 | 5.304 | 5.451 | 80,888 | +0.09(+1.75%) |
Sep 14, 2004 | 5.424 | 5.424 | 5.137 | 5.357 | 64,890 | -0.06(-1.11%) |
Sep 13, 2004 | 5.117 | 5.424 | 5.030 | 5.417 | 249,841 | +0.23(+4.52%) |
Sep 10, 2004 | 5.117 | 5.317 | 5.016 | 5.183 | 279,123 | -0.04(-0.77%) |
Sep 09, 2004 | 5.397 | 5.397 | 5.076 | 5.224 | 163,869 | -0.17(-3.10%) |
Sep 08, 2004 | 5.384 | 5.692 | 5.230 | 5.391 | 105,214 | +0.05(+1.00%) |
Sep 07, 2004 | 5.438 | 5.451 | 5.304 | 5.337 | 187,278 | -0.14(-2.56%) |
Sep 03, 2004 | 5.545 | 5.545 | 5.478 | 5.478 | 51,583 | -0.13(-2.27%) |
Sep 02, 2004 | 5.538 | 5.605 | 5.518 | 5.605 | 14,951 | +0.05(+0.96%) |
Sep 01, 2004 | 5.625 | 5.625 | 5.484 | 5.551 | 46,948 | -0.05(-0.95%) |
Aug 31, 2004 | 5.417 | 5.618 | 5.417 | 5.605 | 89,560 | +0.05(+0.96%) |
Aug 30, 2004 | 5.585 | 5.618 | 5.478 | 5.551 | 176,728 | +0.01(+0.12%) |
Aug 27, 2004 | 5.571 | 5.718 | 5.538 | 5.545 | 77,150 | -0.07(-1.31%) |
Aug 26, 2004 | 5.625 | 5.712 | 5.444 | 5.618 | 101,073 | -0.11(-1.87%) |
Aug 25, 2004 | 5.458 | 5.785 | 5.458 | 5.725 | 94,643 | +0.31(+5.68%) |
Aug 24, 2004 | 5.645 | 5.645 | 5.411 | 5.417 | 154,599 | -0.17(-2.99%) |
Aug 23, 2004 | 5.478 | 5.672 | 5.424 | 5.585 | 118,147 | +0.13(+2.45%) |
Aug 20, 2004 | 5.150 | 5.471 | 5.096 | 5.451 | 339,103 | +0.38(+7.52%) |
Aug 19, 2004 | 5.217 | 5.284 | 5.063 | 5.070 | 142,190 | -0.13(-2.57%) |
Aug 18, 2004 | 5.404 | 5.638 | 5.036 | 5.203 | 221,134 | -0.34(-6.15%) |
Aug 17, 2004 | 5.468 | 5.678 | 5.417 | 5.545 | 85,074 | +0.09(+1.61%) |
Aug 16, 2004 | 5.351 | 5.518 | 5.351 | 5.457 | 68,029 | +0.01(+0.11%) |
Aug 13, 2004 | 5.692 | 5.692 | 5.397 | 5.451 | 95,989 | -0.06(-1.09%) |
Aug 12, 2004 | 5.866 | 5.886 | 5.478 | 5.511 | 190,184 | -0.29(-5.07%) |
Aug 11, 2004 | 6.200 | 6.260 | 5.805 | 5.805 | 47,845 | -0.37(-5.96%) |
Aug 10, 2004 | 6.197 | 6.554 | 6.093 | 6.173 | 81,486 | -0.02(-0.32%) |
Aug 09, 2004 | 6.033 | 6.421 | 6.033 | 6.193 | 48,443 | -0.15(-2.42%) |
Aug 06, 2004 | 6.367 | 6.387 | 5.812 | 6.347 | 178,821 | -0.11(-1.76%) |
Aug 05, 2004 | 6.528 | 6.688 | 6.354 | 6.461 | 100,475 | -0.17(-2.52%) |
Aug 04, 2004 | 6.347 | 6.635 | 6.160 | 6.628 | 306,807 | +0.35(+5.65%) |
Aug 03, 2004 | 6.193 | 6.354 | 6.120 | 6.274 | 174,485 | +0.02(+0.33%) |
Aug 02, 2004 | 6.200 | 6.327 | 5.966 | 6.253 | 74,608 | +0.04(+0.64%) |
Jul 30, 2004 | 6.187 | 6.581 | 6.019 | 6.213 | 128,584 | +0.04(+0.65%) |
Jul 29, 2004 | 6.066 | 6.180 | 5.953 | 6.173 | 38,575 | +0.09(+1.54%) |
Jul 28, 2004 | 6.019 | 6.106 | 5.819 | 6.080 | 61,152 | +0.05(+0.78%) |
Jul 27, 2004 | 5.524 | 6.086 | 5.524 | 6.033 | 82,981 | +0.37(+6.62%) |
Jul 26, 2004 | 6.046 | 6.133 | 5.524 | 5.658 | 290,659 | -0.46(-7.54%) |
Jul 23, 2004 | 6.227 | 6.327 | 6.060 | 6.120 | 40,070 | -0.14(-2.24%) |
Jul 22, 2004 | 6.782 | 6.782 | 6.187 | 6.260 | 77,898 | -0.49(-7.33%) |
Jul 21, 2004 | 6.561 | 6.755 | 6.468 | 6.755 | 62,049 | +0.17(+2.64%) |
Jul 20, 2004 | 6.561 | 6.615 | 6.488 | 6.581 | 72,964 | +0.01(+0.10%) |
Jul 19, 2004 | 6.942 | 6.942 | 6.561 | 6.575 | 84,626 | -0.33(-4.84%) |
Jul 16, 2004 | 6.789 | 6.929 | 6.688 | 6.909 | 102,867 | +0.22(+3.30%) |
Jul 15, 2004 | 6.461 | 6.755 | 6.367 | 6.688 | 95,241 | +0.16(+2.46%) |
Jul 14, 2004 | 6.327 | 6.554 | 6.100 | 6.528 | 107,203 | +0.15(+2.31%) |
Jul 13, 2004 | 6.407 | 6.407 | 6.287 | 6.381 | 92,700 | +0.02(+0.32%) |
Jul 12, 2004 | 6.575 | 6.575 | 6.340 | 6.361 | 184,802 | -0.21(-3.26%) |
Jul 09, 2004 | 6.621 | 6.668 | 6.548 | 6.575 | 92,700 | +0.01(+0.10%) |
Jul 08, 2004 | 6.696 | 6.802 | 6.554 | 6.568 | 119,613 | -0.27(-4.01%) |
Jul 07, 2004 | 6.655 | 6.842 | 6.521 | 6.842 | 111,987 | +0.15(+2.30%) |
Jul 06, 2004 | 6.889 | 6.889 | 6.521 | 6.688 | 747,283 | -0.17(-2.44%) |
Jul 02, 2004 | 7.056 | 7.123 | 6.855 | 6.855 | 1,680,713 | -0.28(-3.94%) |
Jul 01, 2004 | 7.524 | 7.524 | 6.969 | 7.136 | 59,956 | -0.27(-3.70%) |
Jun 30, 2004 | 7.411 | 7.424 | 7.223 | 7.411 | 94,793 | +0.08(+1.09%) |
Jun 29, 2004 | 7.023 | 7.377 | 6.976 | 7.330 | 60,554 | +0.17(+2.43%) |
Jun 28, 2004 | 7.016 | 7.190 | 6.715 | 7.156 | 247,449 | -0.82(-10.23%) |
Jun 25, 2004 | 6.896 | 7.972 | 6.682 | 7.972 | 679,402 | +0.99(+14.18%) |
Jun 24, 2004 | 7.123 | 7.230 | 6.962 | 6.983 | 88,065 | -0.14(-1.97%) |
Jun 23, 2004 | 7.324 | 7.598 | 7.123 | 7.123 | 113,931 | -0.37(-5.00%) |
Jun 22, 2004 | 7.531 | 7.691 | 7.203 | 7.498 | 75,206 | -0.17(-2.27%) |
Jun 21, 2004 | 7.765 | 7.812 | 7.310 | 7.671 | 96,587 | +0.01(+0.17%) |
Jun 18, 2004 | 7.571 | 7.825 | 7.377 | 7.658 | 68,029 | -0.03(-0.43%) |
Jun 17, 2004 | 7.819 | 7.819 | 7.584 | 7.691 | 7,625 | -0.11(-1.37%) |
Jun 16, 2004 | 7.919 | 7.919 | 7.792 | 7.798 | 15,250 | -0.09(-1.19%) |
Jun 15, 2004 | 7.852 | 7.999 | 7.390 | 7.892 | 65,787 | +0.07(+0.94%) |
Jun 14, 2004 | 7.444 | 7.892 | 7.390 | 7.819 | 105,708 | +0.05(+0.69%) |
Jun 10, 2004 | 7.685 | 7.859 | 7.397 | 7.765 | 66,983 | +0.17(+2.29%) |
Jun 09, 2004 | 7.691 | 7.892 | 7.484 | 7.591 | 75,356 | -0.10(-1.30%) |
Jun 08, 2004 | 7.718 | 7.718 | 7.498 | 7.691 | 9,718 | -0.17(-2.13%) |
Jun 07, 2004 | 7.324 | 7.859 | 7.260 | 7.859 | 87,766 | +0.57(+7.80%) |
Jun 04, 2004 | 7.176 | 7.297 | 7.009 | 7.290 | 36,930 | +0.27(+3.81%) |
Jun 03, 2004 | 7.190 | 7.223 | 6.996 | 7.023 | 42,911 | -0.20(-2.78%) |
Jun 02, 2004 | 7.437 | 7.437 | 7.190 | 7.223 | 47,994 | -0.13(-1.82%) |