Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.16 | 16.44 | 15.93 | 15.93 | 43,938 | -0.18(-1.13%) |
Jun 29, 2005 | 16.39 | 16.40 | 15.96 | 16.11 | 85,081 | -0.15(-0.95%) |
Jun 28, 2005 | 15.10 | 16.30 | 15.09 | 16.26 | 171,884 | +1.13(+7.44%) |
Jun 27, 2005 | 15.50 | 15.55 | 14.98 | 15.14 | 43,463 | -0.40(-2.57%) |
Jun 24, 2005 | 16.09 | 16.33 | 15.49 | 15.54 | 122,575 | -0.59(-3.67%) |
Jun 23, 2005 | 15.97 | 16.30 | 15.97 | 16.13 | 118,848 | +0.08(+0.50%) |
Jun 22, 2005 | 15.95 | 16.33 | 15.95 | 16.05 | 69,596 | +0.01(+0.04%) |
Jun 21, 2005 | 16.39 | 16.45 | 15.98 | 16.04 | 45,253 | -0.36(-2.17%) |
Jun 20, 2005 | 15.96 | 16.64 | 15.96 | 16.40 | 224,966 | +0.44(+2.74%) |
Jun 17, 2005 | 16.40 | 16.43 | 15.88 | 15.96 | 606,997 | -0.24(-1.45%) |
Jun 16, 2005 | 15.51 | 16.41 | 15.51 | 16.20 | 97,081 | +0.58(+3.75%) |
Jun 15, 2005 | 15.57 | 15.69 | 15.46 | 15.61 | 106,948 | +0.00(+0.00%) |
Jun 14, 2005 | 15.42 | 15.63 | 15.34 | 15.61 | 224,655 | +0.07(+0.43%) |
Jun 13, 2005 | 15.67 | 15.68 | 15.32 | 15.55 | 106,595 | -0.05(-0.30%) |
Jun 10, 2005 | 15.63 | 15.69 | 15.52 | 15.59 | 44,005 | -0.03(-0.17%) |
Jun 09, 2005 | 15.47 | 15.63 | 15.26 | 15.62 | 39,400 | +0.01(+0.04%) |
Jun 08, 2005 | 15.62 | 15.77 | 15.38 | 15.61 | 1,099,853 | +0.30(+1.98%) |
Jun 07, 2005 | 15.61 | 15.62 | 15.27 | 15.31 | 57,396 | -0.11(-0.74%) |
Jun 06, 2005 | 15.32 | 15.57 | 15.09 | 15.42 | 69,169 | +0.25(+1.64%) |
Jun 03, 2005 | 15.09 | 15.24 | 15.07 | 15.18 | 125,468 | +0.01(+0.04%) |
Jun 02, 2005 | 15.55 | 15.77 | 14.95 | 15.17 | 85,420 | -0.56(-3.55%) |
Jun 01, 2005 | 15.44 | 15.73 | 15.44 | 15.73 | 84,617 | +0.24(+1.52%) |
May 31, 2005 | 15.19 | 15.50 | 15.11 | 15.49 | 69,757 | +0.60(+4.02%) |
May 27, 2005 | 14.89 | 14.95 | 14.62 | 14.89 | 65,503 | -0.08(-0.54%) |
May 26, 2005 | 14.48 | 15.12 | 14.48 | 14.97 | 34,406 | +0.41(+2.82%) |
May 25, 2005 | 14.95 | 15.38 | 14.50 | 14.56 | 33,219 | -0.60(-3.99%) |
May 24, 2005 | 14.74 | 15.36 | 14.74 | 15.17 | 28,121 | +0.24(+1.62%) |
May 23, 2005 | 14.88 | 15.61 | 14.88 | 14.93 | 60,875 | -0.08(-0.54%) |
May 20, 2005 | 15.18 | 15.18 | 14.93 | 15.01 | 12,930 | -0.13(-0.89%) |
May 19, 2005 | 15.10 | 15.44 | 14.81 | 15.14 | 42,882 | -0.12(-0.79%) |
May 18, 2005 | 14.38 | 15.26 | 14.38 | 15.26 | 92,698 | +1.05(+7.38%) |
May 17, 2005 | 14.15 | 14.49 | 13.74 | 14.21 | 117,391 | -0.04(-0.28%) |
May 16, 2005 | 14.02 | 14.68 | 13.90 | 14.25 | 132,242 | +0.11(+0.76%) |
May 13, 2005 | 14.42 | 14.44 | 13.93 | 14.15 | 37,991 | -0.24(-1.68%) |
May 12, 2005 | 14.58 | 14.62 | 14.32 | 14.39 | 108,822 | -0.16(-1.11%) |
May 11, 2005 | 15.08 | 15.08 | 14.37 | 14.55 | 112,963 | -0.38(-2.57%) |
May 10, 2005 | 15.32 | 15.55 | 14.66 | 14.93 | 75,985 | -0.60(-3.85%) |
May 09, 2005 | 15.98 | 16.00 | 15.22 | 15.53 | 116,512 | -0.44(-2.78%) |
May 06, 2005 | 15.68 | 16.53 | 15.68 | 15.98 | 185,329 | +0.69(+4.48%) |
May 05, 2005 | 15.04 | 15.39 | 14.82 | 15.29 | 71,371 | +0.07(+0.44%) |
May 04, 2005 | 14.94 | 15.31 | 14.75 | 15.22 | 153,681 | +0.46(+3.14%) |
May 03, 2005 | 14.71 | 15.06 | 14.62 | 14.76 | 42,141 | -0.15(-1.04%) |
May 02, 2005 | 14.61 | 14.91 | 14.49 | 14.91 | 79,025 | -0.01(-0.04%) |
Apr 29, 2005 | 14.79 | 14.96 | 14.48 | 14.92 | 66,309 | +0.32(+2.16%) |
Apr 28, 2005 | 14.63 | 14.72 | 14.44 | 14.60 | 61,798 | -0.10(-0.69%) |
Apr 27, 2005 | 14.36 | 14.77 | 14.06 | 14.71 | 64,861 | +0.32(+2.20%) |
Apr 26, 2005 | 14.42 | 14.52 | 14.01 | 14.39 | 76,141 | -0.21(-1.43%) |
Apr 25, 2005 | 14.27 | 14.66 | 14.12 | 14.60 | 122,223 | +0.44(+3.13%) |
Apr 22, 2005 | 14.85 | 14.99 | 13.95 | 14.15 | 75,530 | -0.87(-5.81%) |
Apr 21, 2005 | 14.39 | 15.04 | 14.37 | 15.03 | 42,885 | +0.83(+5.82%) |
Apr 20, 2005 | 14.73 | 14.77 | 14.05 | 14.20 | 108,150 | -0.65(-4.35%) |
Apr 19, 2005 | 14.29 | 15.07 | 14.23 | 14.85 | 84,303 | +0.55(+3.86%) |
Apr 18, 2005 | 14.60 | 14.73 | 14.13 | 14.29 | 60,962 | -0.25(-1.71%) |
Apr 15, 2005 | 14.61 | 14.68 | 14.31 | 14.54 | 76,972 | -0.10(-0.69%) |
Apr 14, 2005 | 14.65 | 14.91 | 14.42 | 14.64 | 57,353 | -0.13(-0.91%) |
Apr 13, 2005 | 15.46 | 15.59 | 14.66 | 14.78 | 68,599 | -0.57(-3.72%) |
Apr 12, 2005 | 14.77 | 15.42 | 14.64 | 15.35 | 74,845 | +0.39(+2.61%) |
Apr 11, 2005 | 15.09 | 15.14 | 14.50 | 14.96 | 95,557 | -0.09(-0.58%) |
Apr 08, 2005 | 15.83 | 15.83 | 15.05 | 15.05 | 89,493 | -0.50(-3.24%) |
Apr 07, 2005 | 15.30 | 15.77 | 15.01 | 15.55 | 94,632 | +0.28(+1.80%) |
Apr 06, 2005 | 15.69 | 15.79 | 15.24 | 15.28 | 107,540 | -0.50(-3.15%) |
Apr 05, 2005 | 15.58 | 15.95 | 15.27 | 15.77 | 114,212 | +0.35(+2.27%) |
Apr 04, 2005 | 15.12 | 15.57 | 14.92 | 15.42 | 155,520 | +0.28(+1.82%) |
Apr 01, 2005 | 15.79 | 15.79 | 14.64 | 15.15 | 108,291 | -0.56(-3.59%) |
Mar 31, 2005 | 15.95 | 15.95 | 15.28 | 15.71 | 191,324 | -0.22(-1.39%) |
Mar 30, 2005 | 15.84 | 15.93 | 15.53 | 15.93 | 272,432 | +0.25(+1.59%) |
Mar 29, 2005 | 16.30 | 16.36 | 15.58 | 15.69 | 107,696 | -0.68(-4.15%) |
Mar 28, 2005 | 15.55 | 16.36 | 15.51 | 16.36 | 193,221 | +8.37(+104.82%) |
Mar 24, 2005 | 7.804 | 8.048 | 7.804 | 7.990 | 171,615 | +0.15(+1.87%) |
Mar 23, 2005 | 7.846 | 7.905 | 7.786 | 7.843 | 111,475 | -0.06(-0.72%) |
Mar 22, 2005 | 7.942 | 7.996 | 7.857 | 7.900 | 214,324 | +0.07(+0.92%) |
Mar 21, 2005 | 7.897 | 7.934 | 7.771 | 7.828 | 73,590 | -0.04(-0.49%) |
Mar 18, 2005 | 7.991 | 7.991 | 7.776 | 7.867 | 271,934 | -0.04(-0.45%) |
Mar 17, 2005 | 7.668 | 7.962 | 7.589 | 7.902 | 318,006 | +0.24(+3.14%) |
Mar 16, 2005 | 7.467 | 7.689 | 7.467 | 7.662 | 82,675 | +0.05(+0.71%) |
Mar 15, 2005 | 7.302 | 7.789 | 7.272 | 7.608 | 339,435 | +0.38(+5.33%) |
Mar 14, 2005 | 7.005 | 7.228 | 7.005 | 7.223 | 141,160 | +0.09(+1.30%) |
Mar 11, 2005 | 7.089 | 7.141 | 7.023 | 7.131 | 60,112 | +0.07(+0.98%) |
Mar 10, 2005 | 7.062 | 7.195 | 7.038 | 7.062 | 61,912 | -0.04(-0.57%) |
Mar 09, 2005 | 7.329 | 7.329 | 7.074 | 7.102 | 135,562 | -0.11(-1.54%) |
Mar 08, 2005 | 7.178 | 7.373 | 7.085 | 7.213 | 161,776 | +0.11(+1.49%) |
Mar 07, 2005 | 7.146 | 7.223 | 7.048 | 7.107 | 829,959 | -0.03(-0.42%) |
Mar 04, 2005 | 7.221 | 7.221 | 7.072 | 7.137 | 92,055 | +0.08(+1.17%) |
Mar 03, 2005 | 7.179 | 7.263 | 7.038 | 7.055 | 101,956 | -0.01(-0.14%) |
Mar 02, 2005 | 7.299 | 7.332 | 6.981 | 7.065 | 253,135 | -0.26(-3.49%) |
Mar 01, 2005 | 7.289 | 7.468 | 7.225 | 7.321 | 146,546 | +0.08(+1.07%) |
Feb 28, 2005 | 7.309 | 7.413 | 7.211 | 7.243 | 135,407 | -0.02(-0.25%) |
Feb 25, 2005 | 7.426 | 7.426 | 7.112 | 7.262 | 172,106 | +0.07(+0.98%) |
Feb 24, 2005 | 6.872 | 7.284 | 6.872 | 7.191 | 125,673 | +0.25(+3.66%) |
Feb 23, 2005 | 7.006 | 7.020 | 6.848 | 6.937 | 74,813 | -0.03(-0.46%) |
Feb 22, 2005 | 6.889 | 7.097 | 6.875 | 6.969 | 207,893 | -0.00(-0.02%) |
Feb 18, 2005 | 7.208 | 7.208 | 6.897 | 6.971 | 222,764 | -0.13(-1.78%) |
Feb 17, 2005 | 7.438 | 7.438 | 7.079 | 7.097 | 130,908 | -0.21(-2.85%) |
Feb 16, 2005 | 7.393 | 7.410 | 7.287 | 7.305 | 194,746 | -0.12(-1.56%) |
Feb 15, 2005 | 7.285 | 7.500 | 7.285 | 7.421 | 63,156 | -0.02(-0.25%) |
Feb 14, 2005 | 7.391 | 7.475 | 7.275 | 7.440 | 157,182 | +0.03(+0.41%) |
Feb 11, 2005 | 7.317 | 7.460 | 7.316 | 7.410 | 94,433 | +0.04(+0.52%) |
Feb 10, 2005 | 7.168 | 7.433 | 7.168 | 7.371 | 44,236 | +0.10(+1.43%) |
Feb 09, 2005 | 7.421 | 7.421 | 7.126 | 7.267 | 105,015 | -0.09(-1.28%) |
Feb 08, 2005 | 7.433 | 7.500 | 7.334 | 7.361 | 202,843 | -0.04(-0.52%) |
Feb 07, 2005 | 7.321 | 7.401 | 7.302 | 7.400 | 193,228 | +0.17(+2.35%) |
Feb 04, 2005 | 7.126 | 7.336 | 7.126 | 7.230 | 188,062 | +0.06(+0.87%) |
Feb 03, 2005 | 7.225 | 7.295 | 7.079 | 7.168 | 128,238 | -0.03(-0.35%) |
Feb 02, 2005 | 7.144 | 7.292 | 7.104 | 7.193 | 22,789 | -0.02(-0.33%) |
Feb 01, 2005 | 7.183 | 7.220 | 7.181 | 7.216 | 151,001 | -0.00(-0.02%) |
Jan 31, 2005 | 7.070 | 7.257 | 7.011 | 7.218 | 99,750 | +0.23(+3.32%) |
Jan 28, 2005 | 7.122 | 7.122 | 6.899 | 6.986 | 41,685 | -0.22(-3.01%) |
Jan 27, 2005 | 7.258 | 7.302 | 7.139 | 7.203 | 81,318 | -0.09(-1.22%) |
Jan 26, 2005 | 7.267 | 7.295 | 7.021 | 7.292 | 99,679 | +0.21(+2.94%) |
Jan 25, 2005 | 7.284 | 7.284 | 7.084 | 7.084 | 4,981 | -0.06(-0.78%) |
Jan 24, 2005 | 7.267 | 7.381 | 7.104 | 7.139 | 22,768 | -0.25(-3.41%) |
Jan 21, 2005 | 7.391 | 7.393 | 7.275 | 7.391 | 77,059 | +0.01(+0.16%) |
Jan 20, 2005 | 7.381 | 7.462 | 7.309 | 7.379 | 54,886 | -0.12(-1.61%) |
Jan 19, 2005 | 7.421 | 7.541 | 7.405 | 7.500 | 78,003 | +0.11(+1.45%) |
Jan 18, 2005 | 7.596 | 7.596 | 7.327 | 7.393 | 160,050 | -0.06(-0.79%) |
Jan 14, 2005 | 7.447 | 7.662 | 7.309 | 7.452 | 48,211 | +0.12(+1.67%) |
Jan 13, 2005 | 7.393 | 7.460 | 7.312 | 7.329 | 122,072 | -0.10(-1.40%) |
Jan 12, 2005 | 7.206 | 7.485 | 7.206 | 7.433 | 66,326 | +0.04(+0.55%) |
Jan 11, 2005 | 7.393 | 7.396 | 7.305 | 7.393 | 104,402 | +0.00(+0.00%) |
Jan 10, 2005 | 7.394 | 7.452 | 7.363 | 7.393 | 51,580 | -0.01(-0.11%) |
Jan 07, 2005 | 7.450 | 7.484 | 7.334 | 7.401 | 42,013 | +0.01(+0.11%) |
Jan 06, 2005 | 7.374 | 7.633 | 7.334 | 7.393 | 322,973 | -0.04(-0.48%) |
Jan 05, 2005 | 7.218 | 7.779 | 7.073 | 7.428 | 175,174 | +0.05(+0.73%) |
Jan 04, 2005 | 7.161 | 7.526 | 7.107 | 7.374 | 100,021 | +0.12(+1.69%) |
Jan 03, 2005 | 7.309 | 7.551 | 7.245 | 7.252 | 74,238 | -0.08(-1.03%) |
Dec 31, 2004 | 7.289 | 7.381 | 7.226 | 7.327 | 44,042 | -0.03(-0.43%) |
Dec 30, 2004 | 7.410 | 7.435 | 7.326 | 7.359 | 41,662 | -0.05(-0.68%) |
Dec 29, 2004 | 7.494 | 7.494 | 7.369 | 7.410 | 36,900 | -0.08(-1.12%) |
Dec 28, 2004 | 7.305 | 7.514 | 7.305 | 7.494 | 57,434 | -0.02(-0.27%) |
Dec 27, 2004 | 7.381 | 7.517 | 7.289 | 7.514 | 18,747 | +0.13(+1.73%) |
Dec 23, 2004 | 7.445 | 7.512 | 7.361 | 7.386 | 43,447 | -0.06(-0.75%) |
Dec 22, 2004 | 7.552 | 7.655 | 7.337 | 7.442 | 34,817 | -0.13(-1.71%) |
Dec 21, 2004 | 7.715 | 7.729 | 7.396 | 7.571 | 45,530 | -0.07(-0.95%) |
Dec 20, 2004 | 7.457 | 7.712 | 7.457 | 7.643 | 59,219 | +0.12(+1.59%) |
Dec 17, 2004 | 7.428 | 7.641 | 7.284 | 7.524 | 77,967 | +0.16(+2.21%) |
Dec 16, 2004 | 7.608 | 7.608 | 7.331 | 7.361 | 39,876 | -0.21(-2.73%) |
Dec 15, 2004 | 7.517 | 7.610 | 7.423 | 7.568 | 45,530 | +0.06(+0.81%) |
Dec 14, 2004 | 7.351 | 7.507 | 7.347 | 7.507 | 38,388 | +0.21(+2.88%) |
Dec 13, 2004 | 7.080 | 7.297 | 7.080 | 7.297 | 58,624 | +0.24(+3.40%) |
Dec 10, 2004 | 7.169 | 7.176 | 7.038 | 7.057 | 89,573 | -0.19(-2.57%) |
Dec 09, 2004 | 7.149 | 7.386 | 7.149 | 7.243 | 28,568 | -0.05(-0.74%) |
Dec 08, 2004 | 7.280 | 7.391 | 7.179 | 7.297 | 47,613 | -0.02(-0.28%) |
Dec 07, 2004 | 7.255 | 7.393 | 7.237 | 7.317 | 38,686 | +0.01(+0.11%) |
Dec 06, 2004 | 7.440 | 7.485 | 7.309 | 7.309 | 58,029 | -0.08(-1.14%) |
Dec 03, 2004 | 7.531 | 7.601 | 7.341 | 7.393 | 85,704 | -0.11(-1.50%) |
Dec 02, 2004 | 7.050 | 7.537 | 7.050 | 7.505 | 185,693 | +0.38(+5.38%) |
Dec 01, 2004 | 7.035 | 7.156 | 7.035 | 7.122 | 260,983 | +0.02(+0.31%) |
Nov 30, 2004 | 7.095 | 7.168 | 7.055 | 7.100 | 155,340 | -0.06(-0.80%) |
Nov 29, 2004 | 7.179 | 7.247 | 7.090 | 7.158 | 333,296 | +0.07(+0.95%) |
Nov 26, 2004 | 7.033 | 7.117 | 6.981 | 7.090 | 11,010 | +0.10(+1.49%) |
Nov 24, 2004 | 6.738 | 7.013 | 6.738 | 6.986 | 33,924 | +0.25(+3.69%) |
Nov 23, 2004 | 7.062 | 7.062 | 6.684 | 6.738 | 275,267 | -0.15(-2.15%) |
Nov 22, 2004 | 6.721 | 6.985 | 6.696 | 6.885 | 121,712 | +0.10(+1.49%) |
Nov 19, 2004 | 6.691 | 6.822 | 6.657 | 6.785 | 163,374 | +0.01(+0.17%) |
Nov 18, 2004 | 6.722 | 6.817 | 6.699 | 6.773 | 58,326 | +0.01(+0.15%) |
Nov 17, 2004 | 6.899 | 6.899 | 6.721 | 6.763 | 132,128 | -0.07(-0.98%) |
Nov 16, 2004 | 7.099 | 7.099 | 6.818 | 6.830 | 99,989 | -0.23(-3.24%) |
Nov 15, 2004 | 7.126 | 7.126 | 6.911 | 7.058 | 52,970 | -0.06(-0.78%) |
Nov 12, 2004 | 7.028 | 7.114 | 6.956 | 7.114 | 92,549 | +0.07(+0.95%) |
Nov 11, 2004 | 7.109 | 7.116 | 7.003 | 7.047 | 141,055 | +0.02(+0.24%) |
Nov 10, 2004 | 6.818 | 7.191 | 6.818 | 7.030 | 99,393 | +0.09(+1.36%) |
Nov 09, 2004 | 6.664 | 6.936 | 6.291 | 6.936 | 322,286 | +0.24(+3.54%) |
Nov 08, 2004 | 7.063 | 7.063 | 6.665 | 6.699 | 83,621 | -0.39(-5.55%) |
Nov 05, 2004 | 7.087 | 7.279 | 7.008 | 7.092 | 176,171 | -0.02(-0.33%) |
Nov 04, 2004 | 6.694 | 7.116 | 6.627 | 7.116 | 158,315 | +0.43(+6.43%) |
Nov 03, 2004 | 6.633 | 6.719 | 6.564 | 6.685 | 151,173 | +0.07(+1.12%) |
Nov 02, 2004 | 6.551 | 6.617 | 6.514 | 6.612 | 83,026 | +0.04(+0.67%) |
Nov 01, 2004 | 6.418 | 6.580 | 6.418 | 6.568 | 117,844 | +0.03(+0.41%) |
Oct 29, 2004 | 6.422 | 6.566 | 6.422 | 6.541 | 88,680 | -0.03(-0.46%) |
Oct 28, 2004 | 6.578 | 6.654 | 6.511 | 6.571 | 70,825 | -0.05(-0.74%) |
Oct 27, 2004 | 6.606 | 6.685 | 6.531 | 6.620 | 133,616 | +0.02(+0.28%) |
Oct 26, 2004 | 6.536 | 6.603 | 6.487 | 6.601 | 84,812 | +0.06(+0.92%) |
Oct 25, 2004 | 6.486 | 6.706 | 6.469 | 6.541 | 106,238 | -0.02(-0.31%) |
Oct 22, 2004 | 6.719 | 6.719 | 6.517 | 6.561 | 100,286 | -0.13(-1.98%) |
Oct 21, 2004 | 6.591 | 6.711 | 6.554 | 6.694 | 122,605 | +0.06(+0.91%) |
Oct 20, 2004 | 6.663 | 6.663 | 6.536 | 6.633 | 62,493 | -0.02(-0.28%) |
Oct 19, 2004 | 6.654 | 6.818 | 6.608 | 6.652 | 241,937 | +0.07(+1.12%) |
Oct 18, 2004 | 6.408 | 6.583 | 6.393 | 6.578 | 158,018 | -0.04(-0.56%) |
Oct 15, 2004 | 6.400 | 6.615 | 6.400 | 6.615 | 92,251 | +0.20(+3.20%) |
Oct 14, 2004 | 6.385 | 6.435 | 6.385 | 6.410 | 44,935 | +0.02(+0.32%) |
Oct 13, 2004 | 6.297 | 6.452 | 6.297 | 6.390 | 90,168 | -0.05(-0.73%) |
Oct 12, 2004 | 6.496 | 6.496 | 6.383 | 6.437 | 273,779 | -0.10(-1.57%) |
Oct 11, 2004 | 6.388 | 6.539 | 6.388 | 6.539 | 133,021 | +0.11(+1.75%) |
Oct 08, 2004 | 6.373 | 6.449 | 6.373 | 6.427 | 76,182 | +0.04(+0.66%) |
Oct 07, 2004 | 6.433 | 6.433 | 6.343 | 6.385 | 97,608 | -0.03(-0.42%) |
Oct 06, 2004 | 6.282 | 6.427 | 6.277 | 6.412 | 81,241 | +0.10(+1.54%) |
Oct 05, 2004 | 6.373 | 6.373 | 6.269 | 6.314 | 61,897 | +0.03(+0.51%) |
Oct 04, 2004 | 6.381 | 6.381 | 6.240 | 6.282 | 87,787 | -0.04(-0.69%) |
Oct 01, 2004 | 6.158 | 6.326 | 6.136 | 6.326 | 124,391 | +0.18(+3.01%) |
Sep 30, 2004 | 6.025 | 6.181 | 6.025 | 6.141 | 110,702 | +0.08(+1.30%) |
Sep 29, 2004 | 6.023 | 6.062 | 5.955 | 6.062 | 102,072 | +0.13(+2.15%) |
Sep 28, 2004 | 5.803 | 5.953 | 5.792 | 5.934 | 180,337 | +0.10(+1.79%) |
Sep 27, 2004 | 5.770 | 5.867 | 5.629 | 5.830 | 299,074 | +0.02(+0.29%) |
Sep 24, 2004 | 5.835 | 5.847 | 5.783 | 5.813 | 65,766 | +0.07(+1.20%) |
Sep 23, 2004 | 5.713 | 5.830 | 5.708 | 5.745 | 87,192 | +0.08(+1.33%) |
Sep 22, 2004 | 5.671 | 5.714 | 5.634 | 5.669 | 119,332 | -0.08(-1.37%) |
Sep 21, 2004 | 5.703 | 5.750 | 5.655 | 5.748 | 284,492 | +0.09(+1.63%) |
Sep 20, 2004 | 5.713 | 5.714 | 5.629 | 5.655 | 128,259 | -0.04(-0.65%) |
Sep 17, 2004 | 5.832 | 5.884 | 5.650 | 5.692 | 233,902 | -0.02(-0.41%) |
Sep 16, 2004 | 5.721 | 5.746 | 5.671 | 5.716 | 313,655 | +0.01(+0.15%) |
Sep 15, 2004 | 5.701 | 5.711 | 5.679 | 5.708 | 32,436 | +0.01(+0.12%) |
Sep 14, 2004 | 5.684 | 5.729 | 5.659 | 5.701 | 438,344 | -0.01(-0.18%) |
Sep 13, 2004 | 5.738 | 5.740 | 5.684 | 5.711 | 1,054,348 | -0.00(-0.03%) |
Sep 10, 2004 | 5.845 | 5.871 | 5.689 | 5.713 | 90,466 | +0.00(+0.00%) |
Sep 09, 2004 | 5.652 | 5.763 | 5.652 | 5.713 | 471,376 | +0.00(+0.00%) |
Sep 08, 2004 | 5.793 | 5.876 | 5.696 | 5.713 | 119,927 | -0.04(-0.73%) |
Sep 07, 2004 | 5.792 | 5.792 | 5.704 | 5.755 | 241,640 | -0.01(-0.09%) |
Sep 03, 2004 | 5.785 | 5.825 | 5.738 | 5.760 | 61,897 | -0.01(-0.15%) |
Sep 02, 2004 | 5.785 | 5.785 | 5.672 | 5.768 | 25,294 | +0.01(+0.15%) |
Sep 01, 2004 | 5.763 | 5.923 | 5.713 | 5.760 | 166,648 | -0.00(-0.03%) |
Aug 31, 2004 | 5.755 | 5.797 | 5.713 | 5.761 | 82,431 | +0.05(+0.82%) |
Aug 30, 2004 | 5.714 | 5.815 | 5.713 | 5.714 | 43,150 | -0.04(-0.70%) |
Aug 27, 2004 | 5.698 | 5.755 | 5.698 | 5.755 | 18,152 | +0.03(+0.59%) |
Aug 26, 2004 | 5.753 | 5.758 | 5.721 | 5.721 | 62,493 | -0.03(-0.55%) |
Aug 25, 2004 | 5.713 | 5.755 | 5.639 | 5.753 | 169,326 | +0.04(+0.71%) |
Aug 24, 2004 | 5.726 | 5.805 | 5.692 | 5.713 | 47,018 | -0.05(-0.85%) |
Aug 23, 2004 | 5.644 | 5.776 | 5.644 | 5.761 | 143,231 | +0.13(+2.39%) |
Aug 20, 2004 | 5.397 | 5.655 | 5.377 | 5.627 | 482,387 | +0.25(+4.66%) |
Aug 19, 2004 | 5.365 | 5.439 | 5.351 | 5.377 | 197,002 | +0.00(+0.06%) |
Aug 18, 2004 | 5.377 | 5.420 | 5.373 | 5.373 | 55,351 | -0.01(-0.16%) |
Aug 17, 2004 | 5.398 | 5.398 | 5.360 | 5.382 | 40,174 | -0.00(-0.03%) |
Aug 16, 2004 | 5.377 | 5.385 | 5.350 | 5.383 | 115,463 | +0.02(+0.44%) |
Aug 13, 2004 | 5.375 | 5.380 | 5.340 | 5.360 | 21,128 | +0.02(+0.28%) |
Aug 12, 2004 | 5.298 | 5.377 | 5.272 | 5.345 | 45,530 | +0.01(+0.19%) |
Aug 11, 2004 | 5.318 | 5.392 | 5.272 | 5.335 | 92,549 | -0.05(-0.94%) |
Aug 10, 2004 | 5.113 | 5.427 | 5.113 | 5.385 | 90,763 | +0.24(+4.74%) |
Aug 09, 2004 | 5.118 | 5.229 | 5.108 | 5.141 | 90,168 | +0.05(+1.02%) |
Aug 06, 2004 | 4.955 | 5.089 | 4.913 | 5.089 | 184,503 | +0.09(+1.75%) |
Aug 05, 2004 | 5.242 | 5.284 | 4.999 | 5.002 | 85,407 | -0.26(-4.98%) |
Aug 04, 2004 | 5.461 | 5.462 | 5.251 | 5.264 | 100,286 | -0.03(-0.54%) |
Aug 03, 2004 | 5.326 | 5.459 | 5.289 | 5.293 | 99,643 | -0.06(-1.04%) |
Aug 02, 2004 | 5.395 | 5.536 | 5.301 | 5.348 | 74,396 | -0.09(-1.73%) |
Jul 30, 2004 | 5.560 | 5.587 | 5.440 | 5.442 | 21,723 | -0.16(-2.79%) |
Jul 29, 2004 | 5.560 | 5.687 | 5.461 | 5.598 | 44,935 | +0.04(+0.73%) |
Jul 28, 2004 | 5.383 | 5.566 | 5.378 | 5.558 | 102,667 | -0.15(-2.65%) |
Jul 27, 2004 | 5.593 | 5.709 | 5.452 | 5.709 | 30,056 | +0.23(+4.23%) |
Jul 26, 2004 | 5.563 | 5.587 | 5.380 | 5.477 | 51,184 | -0.17(-3.03%) |
Jul 23, 2004 | 5.429 | 5.694 | 5.397 | 5.649 | 41,364 | +0.22(+4.09%) |
Jul 22, 2004 | 5.647 | 5.662 | 5.427 | 5.427 | 29,461 | -0.16(-2.94%) |
Jul 21, 2004 | 5.923 | 5.923 | 5.592 | 5.592 | 32,436 | -0.16(-2.80%) |
Jul 20, 2004 | 5.708 | 5.797 | 5.689 | 5.753 | 77,967 | -0.04(-0.70%) |
Jul 19, 2004 | 5.795 | 5.797 | 5.595 | 5.793 | 33,924 | +0.20(+3.61%) |
Jul 16, 2004 | 5.807 | 5.810 | 5.592 | 5.592 | 63,385 | -0.09(-1.51%) |
Jul 15, 2004 | 5.976 | 6.059 | 5.677 | 5.677 | 37,495 | -0.26(-4.36%) |
Jul 14, 2004 | 6.038 | 6.038 | 5.923 | 5.936 | 133,318 | -0.13(-2.13%) |
Jul 13, 2004 | 6.007 | 6.071 | 6.007 | 6.065 | 16,367 | +0.06(+0.98%) |
Jul 12, 2004 | 6.091 | 6.092 | 5.998 | 6.007 | 23,211 | +0.00(+0.00%) |
Jul 09, 2004 | 5.847 | 6.175 | 5.671 | 6.007 | 41,364 | +0.32(+5.68%) |
Jul 08, 2004 | 5.860 | 6.175 | 5.667 | 5.684 | 60,410 | -0.31(-5.24%) |
Jul 07, 2004 | 5.896 | 6.109 | 5.859 | 5.998 | 35,115 | -0.06(-0.97%) |
Jul 06, 2004 | 6.270 | 6.270 | 5.973 | 6.057 | 24,402 | -0.21(-3.38%) |
Jul 02, 2004 | 6.168 | 6.349 | 6.131 | 6.269 | 29,461 | +0.01(+0.16%) |