Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.163 | 8.260 | 7.967 | 8.216 | 649,304 | +0.12(+1.54%) |
Apr 28, 2005 | 8.132 | 8.211 | 8.083 | 8.092 | 639,002 | -0.11(-1.35%) |
Apr 27, 2005 | 8.083 | 8.234 | 8.056 | 8.203 | 736,812 | +0.04(+0.54%) |
Apr 26, 2005 | 8.225 | 8.314 | 8.078 | 8.158 | 766,299 | -0.13(-1.55%) |
Apr 25, 2005 | 8.198 | 8.358 | 8.198 | 8.287 | 461,373 | +0.06(+0.76%) |
Apr 22, 2005 | 8.402 | 8.505 | 8.176 | 8.225 | 845,241 | -0.23(-2.73%) |
Apr 21, 2005 | 8.416 | 8.482 | 8.274 | 8.456 | 520,770 | +0.17(+2.04%) |
Apr 20, 2005 | 8.362 | 8.429 | 8.194 | 8.287 | 884,793 | -0.08(-0.90%) |
Apr 19, 2005 | 8.047 | 8.425 | 8.003 | 8.362 | 1,080,007 | +0.30(+3.69%) |
Apr 18, 2005 | 8.100 | 8.207 | 8.038 | 8.065 | 799,369 | +0.00(+0.00%) |
Apr 15, 2005 | 8.216 | 8.354 | 8.029 | 8.065 | 2,738,721 | +0.18(+2.31%) |
Apr 14, 2005 | 8.078 | 8.096 | 7.878 | 7.883 | 1,507,110 | -0.21(-2.63%) |
Apr 13, 2005 | 8.256 | 8.305 | 8.087 | 8.096 | 2,076,138 | -0.20(-2.41%) |
Apr 12, 2005 | 8.167 | 8.327 | 8.127 | 8.296 | 893,928 | +0.07(+0.86%) |
Apr 11, 2005 | 8.234 | 8.394 | 8.185 | 8.225 | 1,020,072 | -0.04(-0.43%) |
Apr 08, 2005 | 8.287 | 8.296 | 7.998 | 8.260 | 2,258,014 | -0.07(-0.85%) |
Apr 07, 2005 | 8.402 | 8.460 | 8.314 | 8.331 | 574,593 | -0.12(-1.47%) |
Apr 06, 2005 | 8.438 | 8.585 | 8.420 | 8.456 | 369,450 | -0.00(-0.05%) |
Apr 05, 2005 | 8.385 | 8.593 | 8.385 | 8.460 | 496,821 | +0.05(+0.63%) |
Apr 04, 2005 | 8.434 | 8.465 | 8.327 | 8.407 | 475,056 | -0.08(-0.99%) |
Apr 01, 2005 | 8.571 | 8.616 | 8.456 | 8.491 | 527,532 | -0.01(-0.16%) |
Mar 31, 2005 | 8.638 | 8.638 | 8.460 | 8.505 | 593,023 | -0.09(-1.03%) |
Mar 30, 2005 | 8.585 | 8.616 | 8.522 | 8.593 | 665,326 | +0.08(+0.89%) |
Mar 29, 2005 | 8.749 | 8.767 | 8.482 | 8.518 | 667,185 | -0.21(-2.39%) |
Mar 28, 2005 | 8.798 | 8.949 | 8.727 | 8.727 | 421,322 | -0.05(-0.56%) |
Mar 24, 2005 | 8.793 | 8.918 | 8.775 | 8.775 | 473,706 | -0.04(-0.50%) |
Mar 23, 2005 | 8.958 | 8.971 | 8.713 | 8.820 | 837,241 | -0.10(-1.14%) |
Mar 22, 2005 | 8.909 | 9.117 | 8.842 | 8.922 | 751,370 | -0.01(-0.10%) |
Mar 21, 2005 | 8.713 | 8.944 | 8.713 | 8.931 | 794,025 | +0.17(+1.98%) |
Mar 18, 2005 | 8.855 | 8.998 | 8.744 | 8.758 | 2,673,571 | -0.21(-2.38%) |
Mar 17, 2005 | 8.851 | 9.024 | 8.811 | 8.971 | 647,943 | +0.04(+0.40%) |
Mar 16, 2005 | 9.064 | 9.113 | 8.860 | 8.935 | 757,508 | -0.17(-1.85%) |
Mar 15, 2005 | 9.295 | 9.415 | 9.104 | 9.104 | 210,719 | -0.13(-1.44%) |
Mar 14, 2005 | 9.149 | 9.317 | 9.131 | 9.237 | 176,698 | +0.05(+0.58%) |
Mar 11, 2005 | 9.237 | 9.295 | 9.113 | 9.184 | 202,440 | +0.00(+0.05%) |
Mar 10, 2005 | 9.339 | 9.339 | 9.064 | 9.180 | 307,353 | -0.08(-0.91%) |
Mar 09, 2005 | 9.348 | 9.557 | 9.233 | 9.264 | 223,745 | -0.16(-1.74%) |
Mar 08, 2005 | 9.451 | 9.579 | 9.402 | 9.428 | 283,183 | -0.06(-0.61%) |
Mar 07, 2005 | 9.295 | 9.588 | 9.268 | 9.486 | 457,234 | +0.19(+2.01%) |
Mar 04, 2005 | 9.228 | 9.384 | 9.122 | 9.300 | 427,844 | +0.16(+1.80%) |
Mar 03, 2005 | 9.246 | 9.273 | 9.015 | 9.135 | 249,345 | -0.04(-0.39%) |
Mar 02, 2005 | 9.046 | 9.326 | 9.038 | 9.171 | 332,060 | +0.01(+0.15%) |
Mar 01, 2005 | 9.144 | 9.313 | 9.091 | 9.157 | 548,530 | +0.00(+0.05%) |
Feb 28, 2005 | 9.197 | 9.215 | 8.944 | 9.153 | 617,987 | +0.01(+0.15%) |
Feb 25, 2005 | 9.095 | 9.211 | 9.051 | 9.140 | 419,981 | +0.01(+0.15%) |
Feb 24, 2005 | 8.904 | 9.140 | 8.869 | 9.126 | 226,274 | +0.24(+2.75%) |
Feb 23, 2005 | 8.975 | 9.038 | 8.882 | 8.882 | 602,563 | +0.01(+0.10%) |
Feb 22, 2005 | 9.109 | 9.215 | 8.749 | 8.873 | 500,462 | -0.28(-3.06%) |
Feb 18, 2005 | 9.135 | 9.180 | 9.038 | 9.153 | 213,429 | +0.06(+0.68%) |
Feb 17, 2005 | 9.384 | 9.402 | 9.069 | 9.091 | 259,343 | -0.23(-2.48%) |
Feb 16, 2005 | 9.091 | 9.415 | 9.082 | 9.322 | 293,161 | +0.16(+1.79%) |
Feb 15, 2005 | 9.051 | 9.202 | 9.038 | 9.157 | 368,231 | +0.09(+0.98%) |
Feb 14, 2005 | 9.286 | 9.286 | 9.020 | 9.069 | 373,927 | -0.15(-1.59%) |
Feb 11, 2005 | 9.126 | 9.339 | 9.042 | 9.215 | 305,332 | +0.12(+1.32%) |
Feb 10, 2005 | 9.237 | 9.304 | 9.051 | 9.095 | 283,913 | -0.06(-0.68%) |
Feb 09, 2005 | 9.419 | 9.539 | 9.131 | 9.157 | 346,702 | -0.29(-3.06%) |
Feb 08, 2005 | 9.326 | 9.513 | 9.286 | 9.446 | 272,885 | +0.11(+1.19%) |
Feb 07, 2005 | 9.339 | 9.508 | 9.260 | 9.335 | 397,299 | +0.04(+0.43%) |
Feb 04, 2005 | 9.357 | 9.357 | 9.273 | 9.295 | 293,147 | -0.03(-0.33%) |
Feb 03, 2005 | 9.384 | 9.415 | 9.282 | 9.326 | 273,321 | -0.15(-1.55%) |
Feb 02, 2005 | 9.384 | 9.579 | 9.371 | 9.473 | 318,368 | +0.07(+0.76%) |
Feb 01, 2005 | 9.539 | 9.544 | 9.348 | 9.402 | 362,183 | -0.03(-0.33%) |
Jan 31, 2005 | 9.375 | 9.513 | 9.277 | 9.433 | 583,853 | +0.16(+1.72%) |
Jan 28, 2005 | 9.495 | 9.495 | 9.246 | 9.273 | 666,450 | -0.17(-1.83%) |
Jan 27, 2005 | 9.659 | 9.699 | 9.371 | 9.446 | 369,192 | -0.25(-2.57%) |
Jan 26, 2005 | 9.584 | 9.695 | 9.464 | 9.695 | 282,906 | +0.20(+2.15%) |
Jan 25, 2005 | 9.335 | 9.606 | 9.335 | 9.491 | 385,563 | +0.15(+1.62%) |
Jan 24, 2005 | 9.344 | 9.433 | 9.193 | 9.339 | 617,641 | +0.09(+1.01%) |
Jan 21, 2005 | 9.326 | 9.477 | 9.215 | 9.246 | 382,625 | -0.08(-0.90%) |
Jan 20, 2005 | 9.122 | 9.526 | 9.055 | 9.331 | 657,500 | +0.13(+1.45%) |
Jan 19, 2005 | 9.237 | 9.419 | 9.131 | 9.197 | 802,922 | -0.04(-0.48%) |
Jan 18, 2005 | 9.046 | 9.499 | 9.046 | 9.242 | 886,183 | +0.10(+1.12%) |
Jan 14, 2005 | 9.042 | 9.246 | 8.940 | 9.140 | 421,327 | +0.11(+1.23%) |
Jan 13, 2005 | 9.038 | 9.149 | 8.966 | 9.029 | 634,713 | -0.01(-0.15%) |
Jan 12, 2005 | 9.228 | 9.228 | 8.971 | 9.042 | 427,739 | -0.13(-1.40%) |
Jan 11, 2005 | 9.224 | 9.282 | 9.135 | 9.171 | 426,905 | -0.08(-0.82%) |
Jan 10, 2005 | 9.300 | 9.437 | 9.180 | 9.246 | 457,158 | +0.07(+0.77%) |
Jan 07, 2005 | 9.504 | 9.504 | 9.166 | 9.175 | 477,626 | -0.27(-2.87%) |
Jan 06, 2005 | 9.371 | 9.690 | 9.371 | 9.446 | 385,225 | +0.04(+0.38%) |
Jan 05, 2005 | 9.548 | 9.699 | 9.357 | 9.411 | 538,992 | -0.16(-1.72%) |
Jan 04, 2005 | 9.983 | 10.06 | 9.553 | 9.575 | 731,373 | -0.47(-4.69%) |
Jan 03, 2005 | 10.05 | 10.26 | 9.943 | 10.05 | 639,078 | +0.07(+0.67%) |
Dec 31, 2004 | 10.24 | 10.31 | 9.966 | 9.979 | 277,468 | -0.15(-1.49%) |
Dec 30, 2004 | 10.13 | 10.25 | 10.09 | 10.13 | 319,519 | -0.03(-0.31%) |
Dec 29, 2004 | 10.04 | 10.23 | 10.04 | 10.16 | 493,972 | +0.04(+0.35%) |
Dec 28, 2004 | 9.775 | 10.16 | 9.775 | 10.13 | 703,214 | +0.48(+4.92%) |
Dec 27, 2004 | 9.850 | 9.872 | 9.624 | 9.650 | 430,304 | -0.07(-0.73%) |
Dec 23, 2004 | 9.770 | 9.815 | 9.673 | 9.721 | 762,153 | +0.04(+0.37%) |
Dec 22, 2004 | 9.761 | 9.806 | 9.597 | 9.686 | 351,944 | -0.01(-0.07%) |
Dec 21, 2004 | 9.428 | 9.730 | 9.428 | 9.693 | 261,932 | +0.20(+2.13%) |
Dec 20, 2004 | 9.597 | 9.668 | 9.477 | 9.491 | 237,444 | -0.08(-0.84%) |
Dec 17, 2004 | 9.371 | 9.615 | 9.331 | 9.570 | 496,674 | +0.18(+1.94%) |
Dec 16, 2004 | 9.495 | 9.619 | 9.331 | 9.388 | 429,460 | -0.16(-1.67%) |
Dec 15, 2004 | 9.681 | 9.708 | 9.419 | 9.548 | 495,323 | -0.07(-0.74%) |
Dec 14, 2004 | 9.468 | 9.619 | 9.353 | 9.619 | 188,807 | +0.12(+1.21%) |
Dec 13, 2004 | 9.104 | 9.544 | 9.060 | 9.504 | 647,483 | +0.40(+4.34%) |
Dec 10, 2004 | 9.411 | 9.411 | 9.073 | 9.109 | 683,455 | -0.25(-2.66%) |
Dec 09, 2004 | 9.553 | 9.673 | 9.233 | 9.357 | 528,761 | -0.24(-2.54%) |
Dec 08, 2004 | 9.504 | 9.664 | 9.419 | 9.602 | 351,775 | +0.14(+1.50%) |
Dec 07, 2004 | 9.779 | 9.779 | 9.415 | 9.459 | 539,401 | -0.28(-2.92%) |
Dec 06, 2004 | 9.975 | 9.975 | 9.708 | 9.744 | 427,096 | -0.14(-1.39%) |
Dec 03, 2004 | 9.872 | 9.926 | 9.708 | 9.881 | 436,722 | +0.09(+0.91%) |
Dec 02, 2004 | 9.997 | 9.997 | 9.686 | 9.792 | 443,139 | -0.15(-1.52%) |
Dec 01, 2004 | 9.713 | 10.05 | 9.708 | 9.943 | 627,893 | +0.19(+1.96%) |
Nov 30, 2004 | 9.997 | 10.01 | 9.753 | 9.753 | 544,636 | -0.20(-1.96%) |
Nov 29, 2004 | 10.02 | 10.02 | 9.695 | 9.948 | 591,584 | +0.16(+1.59%) |
Nov 26, 2004 | 9.761 | 9.890 | 9.753 | 9.792 | 100,314 | -0.00(-0.05%) |
Nov 24, 2004 | 9.757 | 9.921 | 9.757 | 9.797 | 369,846 | +0.03(+0.27%) |
Nov 23, 2004 | 10.02 | 10.02 | 9.615 | 9.770 | 669,944 | -0.25(-2.53%) |
Nov 22, 2004 | 9.659 | 10.03 | 9.659 | 10.02 | 577,567 | +0.32(+3.25%) |
Nov 19, 2004 | 9.824 | 9.881 | 9.633 | 9.708 | 606,615 | -0.17(-1.75%) |
Nov 18, 2004 | 9.886 | 9.979 | 9.730 | 9.881 | 387,409 | +0.04(+0.45%) |
Nov 17, 2004 | 9.553 | 9.935 | 9.468 | 9.837 | 808,594 | +0.40(+4.19%) |
Nov 16, 2004 | 9.566 | 9.681 | 9.442 | 9.442 | 561,693 | -0.20(-2.07%) |
Nov 15, 2004 | 9.379 | 9.770 | 9.264 | 9.641 | 824,131 | -0.17(-1.76%) |
Nov 12, 2004 | 9.872 | 9.886 | 9.721 | 9.815 | 316,142 | -0.05(-0.54%) |
Nov 11, 2004 | 9.624 | 9.868 | 9.624 | 9.868 | 308,205 | +0.16(+1.69%) |
Nov 10, 2004 | 9.646 | 9.744 | 9.530 | 9.704 | 377,107 | +0.12(+1.30%) |
Nov 09, 2004 | 9.451 | 9.619 | 9.446 | 9.579 | 395,853 | +0.02(+0.23%) |
Nov 08, 2004 | 9.757 | 9.757 | 9.464 | 9.557 | 631,778 | -0.16(-1.69%) |
Nov 05, 2004 | 9.415 | 9.735 | 9.260 | 9.721 | 657,447 | +0.40(+4.24%) |
Nov 04, 2004 | 9.326 | 9.371 | 9.193 | 9.326 | 663,020 | +0.09(+0.96%) |
Nov 03, 2004 | 9.113 | 9.339 | 9.069 | 9.237 | 329,483 | +0.20(+2.21%) |
Nov 02, 2004 | 9.348 | 9.348 | 8.984 | 9.038 | 531,463 | -0.28(-3.05%) |
Nov 01, 2004 | 9.140 | 9.353 | 9.055 | 9.322 | 545,987 | +0.24(+2.59%) |
Oct 29, 2004 | 9.122 | 9.189 | 8.998 | 9.086 | 377,107 | -0.04(-0.39%) |
Oct 28, 2004 | 9.122 | 9.122 | 8.962 | 9.122 | 342,825 | +0.03(+0.29%) |
Oct 27, 2004 | 9.055 | 9.117 | 8.940 | 9.095 | 461,547 | -0.01(-0.10%) |
Oct 26, 2004 | 8.989 | 9.126 | 8.882 | 9.104 | 532,645 | +0.19(+2.14%) |
Oct 25, 2004 | 8.873 | 8.975 | 8.789 | 8.913 | 501,403 | +0.03(+0.35%) |
Oct 22, 2004 | 9.189 | 9.193 | 8.882 | 8.882 | 504,105 | -0.26(-2.82%) |
Oct 21, 2004 | 9.193 | 9.197 | 9.015 | 9.140 | 859,258 | -0.02(-0.24%) |
Oct 20, 2004 | 8.656 | 9.180 | 8.620 | 9.162 | 2,782,964 | +0.50(+5.79%) |
Oct 19, 2004 | 8.429 | 8.664 | 8.411 | 8.660 | 769,246 | +0.20(+2.36%) |
Oct 18, 2004 | 8.265 | 8.487 | 8.123 | 8.460 | 727,701 | +0.26(+3.20%) |
Oct 15, 2004 | 8.029 | 8.305 | 7.998 | 8.198 | 1,027,293 | +0.26(+3.30%) |
Oct 14, 2004 | 7.994 | 8.025 | 7.909 | 7.936 | 374,574 | +0.01(+0.17%) |
Oct 13, 2004 | 8.216 | 8.283 | 7.923 | 7.923 | 360,219 | -0.25(-3.10%) |
Oct 12, 2004 | 8.216 | 8.216 | 7.998 | 8.176 | 233,053 | +0.01(+0.16%) |
Oct 11, 2004 | 8.029 | 8.185 | 7.994 | 8.163 | 530,450 | +0.12(+1.55%) |
Oct 08, 2004 | 8.225 | 8.291 | 8.007 | 8.038 | 1,024,591 | -0.23(-2.79%) |
Oct 07, 2004 | 8.434 | 8.434 | 8.234 | 8.269 | 409,701 | -0.17(-2.00%) |
Oct 06, 2004 | 8.371 | 8.442 | 8.305 | 8.438 | 422,874 | +0.04(+0.48%) |
Oct 05, 2004 | 8.460 | 8.531 | 8.389 | 8.398 | 353,295 | -0.09(-1.05%) |
Oct 04, 2004 | 8.376 | 8.576 | 8.376 | 8.487 | 411,897 | +0.06(+0.68%) |
Oct 01, 2004 | 8.021 | 8.434 | 7.994 | 8.429 | 888,812 | +0.24(+2.87%) |
Sep 30, 2004 | 8.300 | 8.349 | 8.194 | 8.194 | 390,787 | -0.18(-2.12%) |
Sep 29, 2004 | 8.096 | 8.385 | 8.096 | 8.371 | 466,951 | +0.22(+2.67%) |
Sep 28, 2004 | 8.074 | 8.172 | 8.074 | 8.154 | 511,704 | +0.08(+0.99%) |
Sep 27, 2004 | 8.132 | 8.216 | 8.047 | 8.074 | 678,726 | -0.14(-1.73%) |
Sep 24, 2004 | 8.069 | 8.269 | 7.994 | 8.216 | 448,206 | +0.22(+2.72%) |
Sep 23, 2004 | 7.998 | 8.069 | 7.994 | 7.998 | 301,112 | -0.03(-0.39%) |
Sep 22, 2004 | 8.149 | 8.287 | 8.029 | 8.029 | 390,618 | -0.29(-3.47%) |
Sep 21, 2004 | 8.172 | 8.336 | 8.172 | 8.318 | 246,732 | +0.11(+1.30%) |
Sep 20, 2004 | 8.225 | 8.314 | 8.136 | 8.211 | 214,308 | -0.06(-0.70%) |
Sep 17, 2004 | 8.194 | 8.287 | 8.052 | 8.269 | 496,674 | +0.15(+1.80%) |
Sep 16, 2004 | 8.189 | 8.189 | 8.038 | 8.123 | 228,662 | -0.07(-0.81%) |
Sep 15, 2004 | 8.234 | 8.234 | 8.105 | 8.189 | 386,902 | +0.03(+0.33%) |
Sep 14, 2004 | 8.176 | 8.216 | 8.092 | 8.163 | 405,817 | -0.00(-0.05%) |
Sep 13, 2004 | 8.069 | 8.172 | 8.043 | 8.167 | 281,522 | +0.12(+1.55%) |
Sep 10, 2004 | 8.052 | 8.140 | 7.914 | 8.043 | 382,005 | -0.05(-0.60%) |
Sep 09, 2004 | 8.056 | 8.145 | 7.949 | 8.092 | 425,407 | +0.06(+0.72%) |
Sep 08, 2004 | 8.078 | 8.140 | 8.012 | 8.034 | 244,199 | +0.03(+0.33%) |
Sep 07, 2004 | 8.105 | 8.105 | 7.883 | 8.007 | 271,220 | +0.06(+0.78%) |
Sep 03, 2004 | 7.989 | 8.016 | 7.821 | 7.945 | 267,505 | -0.02(-0.22%) |
Sep 02, 2004 | 7.847 | 7.963 | 7.803 | 7.963 | 385,214 | +0.15(+1.93%) |
Sep 01, 2004 | 7.750 | 8.052 | 7.723 | 7.812 | 228,156 | +0.02(+0.28%) |
Aug 31, 2004 | 7.763 | 7.852 | 7.723 | 7.790 | 515,589 | +0.07(+0.86%) |
Aug 30, 2004 | 7.874 | 7.914 | 7.683 | 7.723 | 493,803 | -0.21(-2.69%) |
Aug 27, 2004 | 7.856 | 7.981 | 7.847 | 7.936 | 285,912 | +0.08(+0.96%) |
Aug 26, 2004 | 7.861 | 7.918 | 7.816 | 7.861 | 311,582 | +0.00(+0.06%) |
Aug 25, 2004 | 7.758 | 7.856 | 7.630 | 7.856 | 297,734 | +0.12(+1.61%) |
Aug 24, 2004 | 7.941 | 8.118 | 7.679 | 7.732 | 492,790 | -0.04(-0.51%) |
Aug 23, 2004 | 8.189 | 8.305 | 7.714 | 7.772 | 418,821 | +2.47(+46.70%) |
Aug 20, 2004 | 5.252 | 5.298 | 5.187 | 5.298 | 350,087 | +0.08(+1.53%) |
Aug 19, 2004 | 5.256 | 5.278 | 5.179 | 5.218 | 644,697 | -0.05(-0.96%) |
Aug 18, 2004 | 5.181 | 5.282 | 5.158 | 5.268 | 319,463 | +0.07(+1.29%) |
Aug 17, 2004 | 5.266 | 5.276 | 5.173 | 5.201 | 311,075 | -0.04(-0.72%) |
Aug 16, 2004 | 5.148 | 5.252 | 5.124 | 5.238 | 351,607 | +0.11(+2.19%) |
Aug 13, 2004 | 5.288 | 5.288 | 5.100 | 5.126 | 621,898 | -0.11(-2.15%) |
Aug 12, 2004 | 5.300 | 5.448 | 5.238 | 5.238 | 408,603 | -0.10(-1.85%) |
Aug 11, 2004 | 5.339 | 5.367 | 5.211 | 5.337 | 544,636 | +0.01(+0.26%) |
Aug 10, 2004 | 5.146 | 5.339 | 5.142 | 5.323 | 257,878 | +0.17(+3.29%) |
Aug 09, 2004 | 5.116 | 5.191 | 5.053 | 5.154 | 225,454 | +0.08(+1.56%) |
Aug 06, 2004 | 5.260 | 5.282 | 5.075 | 5.075 | 339,194 | -0.23(-4.25%) |
Aug 05, 2004 | 5.379 | 5.396 | 5.290 | 5.300 | 781,743 | -0.11(-2.11%) |
Aug 04, 2004 | 5.319 | 5.420 | 5.266 | 5.414 | 705,747 | +0.06(+1.18%) |
Aug 03, 2004 | 5.428 | 5.428 | 5.333 | 5.351 | 409,363 | -0.07(-1.31%) |
Aug 02, 2004 | 5.292 | 5.428 | 5.258 | 5.422 | 491,945 | +0.09(+1.70%) |
Jul 30, 2004 | 5.408 | 5.424 | 5.302 | 5.331 | 699,160 | -0.07(-1.28%) |
Jul 29, 2004 | 5.386 | 5.428 | 5.355 | 5.400 | 679,148 | +0.07(+1.41%) |
Jul 28, 2004 | 5.268 | 5.392 | 5.161 | 5.325 | 809,101 | +0.05(+0.97%) |
Jul 27, 2004 | 5.254 | 5.313 | 5.231 | 5.274 | 705,747 | +0.06(+1.14%) |
Jul 26, 2004 | 5.169 | 5.258 | 5.152 | 5.215 | 982,118 | +0.11(+2.17%) |
Jul 23, 2004 | 5.254 | 5.254 | 5.090 | 5.104 | 734,119 | -0.10(-2.01%) |
Jul 22, 2004 | 5.250 | 5.280 | 4.994 | 5.209 | 514,237 | +0.00(+0.08%) |
Jul 21, 2004 | 5.286 | 5.357 | 5.203 | 5.205 | 635,071 | -0.08(-1.53%) |
Jul 20, 2004 | 5.211 | 5.311 | 5.185 | 5.286 | 309,809 | +0.11(+2.17%) |
Jul 19, 2004 | 5.154 | 5.234 | 5.102 | 5.173 | 335,901 | +0.06(+1.14%) |
Jul 16, 2004 | 5.233 | 5.268 | 5.108 | 5.115 | 463,827 | -0.09(-1.65%) |
Jul 15, 2004 | 5.193 | 5.290 | 5.124 | 5.201 | 266,745 | +0.08(+1.54%) |
Jul 14, 2004 | 5.171 | 5.248 | 5.114 | 5.122 | 359,459 | -0.07(-1.37%) |
Jul 13, 2004 | 5.152 | 5.248 | 5.150 | 5.193 | 351,100 | +0.08(+1.58%) |
Jul 12, 2004 | 5.146 | 5.191 | 5.104 | 5.112 | 313,862 | -0.06(-1.14%) |
Jul 09, 2004 | 5.152 | 5.205 | 5.073 | 5.171 | 357,180 | -0.00(-0.04%) |
Jul 08, 2004 | 5.274 | 5.329 | 5.160 | 5.173 | 1,126,510 | -0.12(-2.20%) |
Jul 07, 2004 | 5.323 | 5.377 | 5.280 | 5.290 | 644,697 | +0.00(+0.00%) |
Jul 06, 2004 | 5.408 | 5.408 | 5.276 | 5.290 | 744,251 | -0.10(-1.83%) |
Jul 02, 2004 | 5.349 | 5.388 | 5.327 | 5.388 | 443,815 | +0.04(+0.74%) |
Jul 01, 2004 | 5.428 | 5.428 | 5.349 | 5.349 | 528,930 | -0.05(-0.95%) |
Jun 30, 2004 | 5.325 | 5.428 | 5.260 | 5.400 | 969,452 | +0.08(+1.48%) |
Jun 29, 2004 | 5.233 | 5.329 | 5.227 | 5.321 | 522,850 | +0.04(+0.67%) |
Jun 28, 2004 | 5.144 | 5.286 | 5.144 | 5.286 | 569,461 | +0.14(+2.72%) |
Jun 25, 2004 | 5.134 | 5.239 | 5.084 | 5.146 | 1,051,274 | +0.03(+0.58%) |
Jun 24, 2004 | 5.167 | 5.169 | 5.088 | 5.116 | 261,678 | -0.02(-0.42%) |
Jun 23, 2004 | 5.015 | 5.167 | 5.006 | 5.138 | 482,066 | +0.08(+1.56%) |
Jun 22, 2004 | 5.023 | 5.094 | 5.004 | 5.059 | 483,079 | -0.03(-0.54%) |
Jun 21, 2004 | 5.138 | 5.138 | 5.019 | 5.086 | 380,485 | +0.03(+0.51%) |
Jun 18, 2004 | 5.019 | 5.116 | 4.994 | 5.061 | 818,221 | -0.13(-2.44%) |
Jun 17, 2004 | 5.280 | 5.280 | 5.124 | 5.187 | 359,459 | -0.04(-0.79%) |
Jun 16, 2004 | 5.177 | 5.229 | 5.063 | 5.229 | 409,363 | +0.14(+2.75%) |
Jun 15, 2004 | 5.059 | 5.169 | 5.059 | 5.088 | 481,306 | +0.03(+0.51%) |
Jun 14, 2004 | 5.152 | 5.165 | 5.031 | 5.063 | 379,978 | -0.07(-1.35%) |
Jun 10, 2004 | 5.035 | 5.154 | 5.033 | 5.132 | 1,123,723 | +0.07(+1.44%) |
Jun 09, 2004 | 5.081 | 5.130 | 5.035 | 5.059 | 435,709 | -0.07(-1.35%) |
Jun 08, 2004 | 4.964 | 5.132 | 4.964 | 5.128 | 766,290 | +0.11(+2.16%) |
Jun 07, 2004 | 4.944 | 5.019 | 4.907 | 5.019 | 374,405 | +0.10(+2.05%) |
Jun 04, 2004 | 4.846 | 4.933 | 4.765 | 4.919 | 425,069 | +0.15(+3.15%) |
Jun 03, 2004 | 4.883 | 4.895 | 4.767 | 4.769 | 544,636 | -0.10(-2.07%) |
Jun 02, 2004 | 4.802 | 4.869 | 4.759 | 4.869 | 399,484 | +0.09(+1.90%) |
Jun 01, 2004 | 4.790 | 4.806 | 4.737 | 4.779 | 764,264 | +0.00(+0.00%) |
May 28, 2004 | 4.761 | 4.786 | 4.737 | 4.779 | 218,107 | +0.01(+0.21%) |
May 27, 2004 | 4.717 | 4.818 | 4.717 | 4.769 | 316,902 | -0.01(-0.12%) |
May 26, 2004 | 4.741 | 4.779 | 4.704 | 4.775 | 348,313 | -0.00(-0.04%) |
May 25, 2004 | 4.538 | 4.777 | 4.534 | 4.777 | 1,003,650 | +0.24(+5.40%) |
May 24, 2004 | 4.538 | 4.569 | 4.451 | 4.532 | 425,069 | +0.02(+0.39%) |
May 21, 2004 | 4.488 | 4.514 | 4.413 | 4.514 | 268,771 | +0.07(+1.60%) |
May 20, 2004 | 4.504 | 4.536 | 4.425 | 4.443 | 473,706 | -0.09(-1.92%) |
May 19, 2004 | 4.573 | 4.607 | 4.502 | 4.530 | 472,693 | -0.02(-0.39%) |
May 18, 2004 | 4.441 | 4.550 | 4.423 | 4.548 | 539,316 | +0.09(+2.04%) |
May 17, 2004 | 4.589 | 4.603 | 4.413 | 4.457 | 414,936 | -0.11(-2.50%) |
May 14, 2004 | 4.589 | 4.633 | 4.490 | 4.571 | 356,166 | +0.03(+0.61%) |
May 13, 2004 | 4.490 | 4.579 | 4.461 | 4.544 | 383,778 | +0.07(+1.45%) |
May 12, 2004 | 4.530 | 4.530 | 4.378 | 4.479 | 1,093,072 | -0.04(-0.92%) |
May 11, 2004 | 4.524 | 4.548 | 4.461 | 4.520 | 816,447 | +0.04(+0.88%) |
May 10, 2004 | 4.591 | 4.591 | 4.406 | 4.481 | 525,130 | -0.13(-2.78%) |
May 07, 2004 | 4.737 | 4.796 | 4.601 | 4.609 | 855,458 | -0.14(-2.91%) |
May 06, 2004 | 4.820 | 4.820 | 4.721 | 4.747 | 531,463 | -0.09(-1.84%) |
May 05, 2004 | 4.859 | 4.859 | 4.788 | 4.836 | 944,373 | -0.00(-0.08%) |
May 04, 2004 | 4.897 | 4.946 | 4.816 | 4.840 | 1,100,418 | -0.05(-0.93%) |