Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.469 | 5.505 | 5.346 | 5.375 | 436,324 | -0.07(-1.32%) |
Jun 29, 2005 | 5.599 | 5.599 | 5.375 | 5.447 | 645,200 | -0.15(-2.71%) |
Jun 28, 2005 | 5.519 | 5.599 | 5.483 | 5.599 | 477,767 | +0.14(+2.51%) |
Jun 27, 2005 | 5.512 | 5.541 | 5.454 | 5.462 | 334,450 | -0.04(-0.79%) |
Jun 24, 2005 | 5.433 | 5.519 | 5.411 | 5.505 | 411,653 | +0.09(+1.60%) |
Jun 23, 2005 | 5.505 | 5.555 | 5.418 | 5.418 | 406,524 | -0.06(-1.18%) |
Jun 22, 2005 | 5.483 | 5.519 | 5.433 | 5.483 | 392,387 | +0.02(+0.40%) |
Jun 21, 2005 | 5.519 | 5.519 | 5.411 | 5.462 | 301,047 | -0.01(-0.13%) |
Jun 20, 2005 | 5.555 | 5.555 | 5.454 | 5.469 | 538,475 | -0.07(-1.30%) |
Jun 17, 2005 | 5.577 | 5.577 | 5.454 | 5.541 | 617,063 | +0.04(+0.66%) |
Jun 16, 2005 | 5.628 | 5.642 | 5.462 | 5.505 | 512,417 | -0.09(-1.68%) |
Jun 15, 2005 | 5.591 | 5.620 | 5.534 | 5.599 | 534,733 | +0.03(+0.52%) |
Jun 14, 2005 | 5.447 | 5.570 | 5.447 | 5.570 | 429,671 | +0.10(+1.85%) |
Jun 13, 2005 | 5.462 | 5.534 | 5.397 | 5.469 | 489,409 | +0.08(+1.47%) |
Jun 10, 2005 | 5.296 | 5.498 | 5.245 | 5.389 | 782,140 | +0.12(+2.33%) |
Jun 09, 2005 | 5.166 | 5.303 | 5.144 | 5.267 | 1,095,662 | +0.09(+1.81%) |
Jun 08, 2005 | 5.144 | 5.202 | 5.144 | 5.173 | 592,253 | +0.03(+0.56%) |
Jun 07, 2005 | 5.159 | 5.195 | 5.137 | 5.144 | 530,020 | -0.01(-0.14%) |
Jun 06, 2005 | 5.086 | 5.151 | 5.086 | 5.151 | 487,746 | +0.09(+1.85%) |
Jun 03, 2005 | 5.144 | 5.173 | 5.058 | 5.058 | 753,865 | -0.07(-1.41%) |
Jun 02, 2005 | 5.123 | 5.187 | 5.123 | 5.130 | 545,405 | -0.04(-0.84%) |
Jun 01, 2005 | 5.108 | 5.195 | 5.108 | 5.173 | 321,976 | +0.06(+1.13%) |
May 31, 2005 | 5.151 | 5.159 | 5.101 | 5.115 | 305,759 | -0.01(-0.28%) |
May 27, 2005 | 5.094 | 5.151 | 5.086 | 5.130 | 335,282 | +0.00(+0.00%) |
May 26, 2005 | 5.086 | 5.151 | 5.086 | 5.130 | 407,494 | +0.03(+0.57%) |
May 25, 2005 | 5.123 | 5.137 | 5.086 | 5.101 | 496,339 | -0.06(-1.12%) |
May 24, 2005 | 5.159 | 5.195 | 5.137 | 5.159 | 399,455 | +0.00(+0.00%) |
May 23, 2005 | 5.173 | 5.209 | 5.130 | 5.159 | 455,451 | -0.01(-0.28%) |
May 20, 2005 | 5.166 | 5.209 | 5.108 | 5.173 | 498,834 | -0.01(-0.14%) |
May 19, 2005 | 5.187 | 5.224 | 5.123 | 5.180 | 371,596 | +0.01(+0.14%) |
May 18, 2005 | 5.166 | 5.209 | 5.130 | 5.173 | 497,171 | +0.04(+0.70%) |
May 17, 2005 | 5.086 | 5.159 | 5.072 | 5.137 | 271,524 | +0.00(+0.00%) |
May 16, 2005 | 5.058 | 5.159 | 5.058 | 5.137 | 263,624 | +0.07(+1.42%) |
May 13, 2005 | 5.058 | 5.151 | 5.050 | 5.065 | 297,859 | +0.00(+0.00%) |
May 12, 2005 | 5.187 | 5.187 | 5.065 | 5.065 | 385,595 | -0.09(-1.82%) |
May 11, 2005 | 5.180 | 5.231 | 5.058 | 5.159 | 484,420 | -0.04(-0.69%) |
May 10, 2005 | 5.195 | 5.195 | 5.094 | 5.195 | 407,356 | +0.00(+0.00%) |
May 09, 2005 | 5.086 | 5.195 | 5.086 | 5.195 | 299,245 | +0.11(+2.13%) |
May 06, 2005 | 5.159 | 5.159 | 5.086 | 5.086 | 234,517 | -0.10(-1.95%) |
May 05, 2005 | 5.231 | 5.231 | 5.123 | 5.187 | 330,708 | -0.04(-0.83%) |
May 04, 2005 | 5.166 | 5.231 | 5.086 | 5.231 | 383,100 | +0.12(+2.40%) |
May 03, 2005 | 5.058 | 5.173 | 5.058 | 5.108 | 504,517 | -0.01(-0.14%) |
May 02, 2005 | 5.180 | 5.231 | 5.050 | 5.115 | 366,745 | -0.06(-1.25%) |
Apr 29, 2005 | 5.231 | 5.231 | 5.050 | 5.180 | 420,800 | +0.13(+2.57%) |
Apr 28, 2005 | 5.123 | 5.151 | 5.050 | 5.050 | 241,586 | -0.09(-1.69%) |
Apr 27, 2005 | 5.115 | 5.224 | 5.115 | 5.137 | 369,101 | -0.02(-0.42%) |
Apr 26, 2005 | 5.231 | 5.260 | 5.154 | 5.159 | 514,219 | -0.05(-0.97%) |
Apr 25, 2005 | 5.159 | 5.231 | 5.086 | 5.209 | 443,809 | +0.07(+1.40%) |
Apr 22, 2005 | 5.050 | 5.137 | 5.022 | 5.137 | 463,352 | +0.08(+1.57%) |
Apr 21, 2005 | 5.022 | 5.072 | 4.985 | 5.058 | 372,982 | +0.06(+1.30%) |
Apr 20, 2005 | 5.094 | 5.094 | 4.985 | 4.993 | 381,437 | -0.10(-1.98%) |
Apr 19, 2005 | 5.079 | 5.101 | 5.022 | 5.094 | 564,810 | +0.01(+0.14%) |
Apr 18, 2005 | 5.022 | 5.094 | 5.022 | 5.086 | 310,888 | +0.01(+0.28%) |
Apr 15, 2005 | 5.065 | 5.123 | 5.036 | 5.072 | 450,462 | +0.00(+0.00%) |
Apr 14, 2005 | 5.195 | 5.231 | 5.043 | 5.072 | 584,214 | -0.16(-3.03%) |
Apr 13, 2005 | 5.231 | 5.252 | 5.144 | 5.231 | 526,694 | +0.00(+0.00%) |
Apr 12, 2005 | 5.050 | 5.231 | 4.964 | 5.231 | 813,465 | +0.16(+3.13%) |
Apr 11, 2005 | 5.094 | 5.123 | 4.942 | 5.072 | 1,096,632 | -0.04(-0.71%) |
Apr 08, 2005 | 5.173 | 5.224 | 5.079 | 5.108 | 609,717 | -0.17(-3.15%) |
Apr 07, 2005 | 5.375 | 5.389 | 5.231 | 5.274 | 730,441 | -0.09(-1.75%) |
Apr 06, 2005 | 5.303 | 5.411 | 5.303 | 5.368 | 547,207 | +0.06(+1.22%) |
Apr 05, 2005 | 5.267 | 5.353 | 5.195 | 5.303 | 704,938 | +0.01(+0.14%) |
Apr 04, 2005 | 5.346 | 5.404 | 5.166 | 5.296 | 910,072 | -0.12(-2.26%) |
Apr 01, 2005 | 5.476 | 5.534 | 5.288 | 5.418 | 972,166 | -0.07(-1.31%) |
Mar 31, 2005 | 5.555 | 5.591 | 5.454 | 5.490 | 953,593 | -0.08(-1.42%) |
Mar 30, 2005 | 5.512 | 5.656 | 5.512 | 5.570 | 586,709 | +0.06(+1.18%) |
Mar 29, 2005 | 5.519 | 5.692 | 5.505 | 5.505 | 436,740 | -0.01(-0.13%) |
Mar 28, 2005 | 5.570 | 5.577 | 5.498 | 5.512 | 537,643 | +0.03(+0.53%) |
Mar 24, 2005 | 5.483 | 5.555 | 5.447 | 5.483 | 572,433 | +0.00(+0.00%) |
Mar 23, 2005 | 5.577 | 5.577 | 5.339 | 5.483 | 799,189 | -0.10(-1.81%) |
Mar 22, 2005 | 5.786 | 5.815 | 5.303 | 5.584 | 1,019,291 | -0.24(-4.09%) |
Mar 21, 2005 | 5.808 | 5.858 | 5.793 | 5.822 | 363,973 | -0.01(-0.25%) |
Mar 18, 2005 | 5.887 | 5.887 | 5.700 | 5.837 | 917,695 | -0.01(-0.12%) |
Mar 17, 2005 | 5.808 | 5.866 | 5.772 | 5.844 | 489,964 | +0.03(+0.50%) |
Mar 16, 2005 | 5.779 | 5.866 | 5.628 | 5.815 | 764,260 | +0.01(+0.25%) |
Mar 15, 2005 | 5.873 | 5.916 | 5.786 | 5.801 | 605,421 | -0.06(-0.99%) |
Mar 14, 2005 | 5.808 | 5.923 | 5.801 | 5.858 | 711,314 | -0.09(-1.46%) |
Mar 11, 2005 | 5.967 | 6.032 | 5.830 | 5.945 | 910,210 | -0.03(-0.48%) |
Mar 10, 2005 | 6.039 | 6.097 | 5.974 | 5.974 | 640,349 | -0.08(-1.31%) |
Mar 09, 2005 | 6.176 | 6.176 | 6.039 | 6.053 | 562,869 | -0.12(-1.99%) |
Mar 08, 2005 | 6.205 | 6.219 | 6.133 | 6.176 | 433,552 | -0.02(-0.35%) |
Mar 07, 2005 | 6.169 | 6.241 | 6.161 | 6.198 | 361,755 | -0.01(-0.12%) |
Mar 04, 2005 | 6.176 | 6.234 | 6.147 | 6.205 | 387,674 | +0.04(+0.70%) |
Mar 03, 2005 | 6.176 | 6.219 | 6.133 | 6.161 | 395,159 | +0.01(+0.12%) |
Mar 02, 2005 | 6.154 | 6.198 | 6.140 | 6.154 | 390,446 | +0.01(+0.12%) |
Mar 01, 2005 | 6.104 | 6.205 | 6.060 | 6.147 | 492,043 | +0.05(+0.83%) |
Feb 28, 2005 | 6.068 | 6.104 | 6.032 | 6.097 | 580,472 | +0.03(+0.48%) |
Feb 25, 2005 | 6.024 | 6.075 | 5.988 | 6.068 | 513,388 | +0.04(+0.60%) |
Feb 24, 2005 | 6.075 | 6.082 | 5.988 | 6.032 | 588,095 | -0.04(-0.71%) |
Feb 23, 2005 | 6.053 | 6.111 | 6.024 | 6.075 | 443,670 | +0.03(+0.48%) |
Feb 22, 2005 | 6.032 | 6.133 | 6.003 | 6.046 | 681,098 | +0.01(+0.24%) |
Feb 18, 2005 | 6.154 | 6.154 | 6.003 | 6.032 | 774,379 | -0.12(-1.99%) |
Feb 17, 2005 | 6.161 | 6.169 | 6.097 | 6.154 | 739,173 | -0.01(-0.12%) |
Feb 16, 2005 | 6.140 | 6.169 | 6.060 | 6.161 | 586,293 | +0.05(+0.83%) |
Feb 15, 2005 | 6.097 | 6.147 | 6.053 | 6.111 | 536,673 | +0.01(+0.24%) |
Feb 14, 2005 | 6.068 | 6.154 | 6.060 | 6.097 | 733,490 | +0.02(+0.36%) |
Feb 11, 2005 | 6.060 | 6.089 | 6.003 | 6.075 | 917,556 | +0.01(+0.24%) |
Feb 10, 2005 | 6.060 | 6.089 | 6.003 | 6.060 | 688,167 | +0.01(+0.24%) |
Feb 09, 2005 | 6.046 | 6.089 | 5.988 | 6.046 | 1,197,952 | -0.01(-0.24%) |
Feb 08, 2005 | 6.089 | 6.089 | 6.032 | 6.060 | 930,169 | -0.01(-0.12%) |
Feb 07, 2005 | 6.111 | 6.111 | 6.046 | 6.068 | 396,822 | -0.03(-0.47%) |
Feb 04, 2005 | 6.147 | 6.147 | 6.075 | 6.097 | 553,721 | -0.06(-0.94%) |
Feb 03, 2005 | 6.154 | 6.169 | 6.089 | 6.154 | 585,600 | +0.02(+0.35%) |
Feb 02, 2005 | 6.111 | 6.169 | 6.104 | 6.133 | 731,827 | +0.04(+0.59%) |
Feb 01, 2005 | 6.097 | 6.147 | 5.996 | 6.097 | 716,304 | +0.06(+1.08%) |
Jan 31, 2005 | 6.082 | 6.104 | 5.996 | 6.032 | 711,037 | -0.06(-0.95%) |
Jan 28, 2005 | 6.147 | 6.169 | 6.060 | 6.089 | 381,576 | -0.05(-0.82%) |
Jan 27, 2005 | 6.169 | 6.226 | 6.133 | 6.140 | 447,135 | -0.06(-0.93%) |
Jan 26, 2005 | 6.255 | 6.255 | 6.161 | 6.198 | 480,539 | +0.01(+0.23%) |
Jan 25, 2005 | 6.234 | 6.241 | 6.147 | 6.183 | 358,429 | +0.01(+0.12%) |
Jan 24, 2005 | 6.277 | 6.284 | 6.147 | 6.176 | 407,217 | -0.03(-0.47%) |
Jan 21, 2005 | 6.226 | 6.291 | 6.176 | 6.205 | 319,758 | +0.00(+0.00%) |
Jan 20, 2005 | 6.234 | 6.270 | 6.133 | 6.205 | 450,877 | -0.04(-0.58%) |
Jan 19, 2005 | 6.306 | 6.342 | 6.198 | 6.241 | 468,896 | -0.04(-0.69%) |
Jan 18, 2005 | 6.133 | 6.342 | 6.118 | 6.284 | 624,964 | +0.17(+2.83%) |
Jan 14, 2005 | 6.068 | 6.140 | 6.060 | 6.111 | 402,782 | +0.04(+0.71%) |
Jan 13, 2005 | 6.133 | 6.147 | 6.060 | 6.068 | 516,714 | -0.08(-1.29%) |
Jan 12, 2005 | 6.140 | 6.161 | 6.104 | 6.147 | 555,385 | -0.01(-0.12%) |
Jan 11, 2005 | 6.205 | 6.205 | 6.133 | 6.154 | 551,504 | -0.04(-0.58%) |
Jan 10, 2005 | 6.104 | 6.255 | 6.104 | 6.190 | 633,003 | +0.09(+1.42%) |
Jan 07, 2005 | 6.161 | 6.219 | 6.104 | 6.104 | 521,427 | -0.06(-0.94%) |
Jan 06, 2005 | 6.190 | 6.219 | 6.111 | 6.161 | 472,777 | +0.03(+0.47%) |
Jan 05, 2005 | 6.306 | 6.306 | 6.097 | 6.133 | 911,180 | -0.17(-2.63%) |
Jan 04, 2005 | 6.299 | 6.363 | 6.255 | 6.299 | 499,943 | +0.04(+0.58%) |
Jan 03, 2005 | 6.335 | 6.407 | 6.248 | 6.262 | 454,343 | -0.10(-1.59%) |
Dec 31, 2004 | 6.385 | 6.385 | 6.320 | 6.363 | 468,619 | -0.04(-0.56%) |
Dec 30, 2004 | 6.436 | 6.450 | 6.378 | 6.400 | 526,555 | -0.04(-0.56%) |
Dec 29, 2004 | 6.378 | 6.457 | 6.378 | 6.436 | 559,543 | +0.01(+0.22%) |
Dec 28, 2004 | 6.400 | 6.421 | 6.349 | 6.421 | 554,414 | +0.03(+0.45%) |
Dec 27, 2004 | 6.392 | 6.436 | 6.349 | 6.392 | 537,921 | +0.00(+0.00%) |
Dec 23, 2004 | 6.392 | 6.436 | 6.371 | 6.392 | 472,361 | -0.03(-0.45%) |
Dec 22, 2004 | 6.457 | 6.493 | 6.342 | 6.421 | 660,862 | -0.05(-0.78%) |
Dec 21, 2004 | 6.436 | 6.501 | 6.428 | 6.472 | 856,016 | +0.04(+0.56%) |
Dec 20, 2004 | 6.529 | 6.529 | 6.363 | 6.436 | 881,103 | -0.07(-1.11%) |
Dec 17, 2004 | 6.501 | 6.558 | 6.486 | 6.508 | 614,568 | -0.02(-0.33%) |
Dec 16, 2004 | 6.551 | 6.573 | 6.522 | 6.529 | 407,356 | -0.04(-0.66%) |
Dec 15, 2004 | 6.623 | 6.638 | 6.551 | 6.573 | 624,271 | -0.05(-0.76%) |
Dec 14, 2004 | 6.565 | 6.638 | 6.537 | 6.623 | 636,745 | +0.06(+0.88%) |
Dec 13, 2004 | 6.594 | 6.623 | 6.537 | 6.565 | 649,497 | +0.00(+0.00%) |
Dec 10, 2004 | 6.493 | 6.594 | 6.421 | 6.565 | 566,750 | +0.07(+1.11%) |
Dec 09, 2004 | 6.515 | 6.558 | 6.457 | 6.493 | 827,741 | -0.05(-0.77%) |
Dec 08, 2004 | 6.515 | 6.580 | 6.501 | 6.544 | 498,419 | +0.05(+0.78%) |
Dec 07, 2004 | 6.565 | 6.609 | 6.493 | 6.493 | 799,327 | -0.08(-1.21%) |
Dec 06, 2004 | 6.602 | 6.695 | 6.565 | 6.573 | 932,803 | -0.03(-0.44%) |
Dec 03, 2004 | 6.638 | 6.666 | 6.602 | 6.602 | 490,102 | -0.02(-0.33%) |
Dec 02, 2004 | 6.630 | 6.652 | 6.594 | 6.623 | 423,295 | -0.01(-0.11%) |
Dec 01, 2004 | 6.580 | 6.652 | 6.580 | 6.630 | 614,984 | +0.04(+0.55%) |
Nov 30, 2004 | 6.623 | 6.652 | 6.580 | 6.594 | 660,585 | -0.03(-0.44%) |
Nov 29, 2004 | 6.602 | 6.681 | 6.551 | 6.623 | 681,791 | +0.02(+0.33%) |
Nov 26, 2004 | 6.602 | 6.638 | 6.587 | 6.602 | 108,249 | +0.00(+0.00%) |
Nov 24, 2004 | 6.587 | 6.630 | 6.565 | 6.602 | 397,792 | +0.04(+0.55%) |
Nov 23, 2004 | 6.493 | 6.609 | 6.493 | 6.565 | 670,980 | +0.01(+0.22%) |
Nov 22, 2004 | 6.493 | 6.594 | 6.443 | 6.551 | 661,001 | +0.05(+0.78%) |
Nov 19, 2004 | 6.537 | 6.587 | 6.450 | 6.501 | 415,395 | -0.04(-0.55%) |
Nov 18, 2004 | 6.616 | 6.616 | 6.529 | 6.537 | 301,878 | -0.01(-0.11%) |
Nov 17, 2004 | 6.623 | 6.674 | 6.544 | 6.544 | 500,498 | -0.08(-1.20%) |
Nov 16, 2004 | 6.695 | 6.695 | 6.587 | 6.623 | 404,168 | -0.07(-1.08%) |
Nov 15, 2004 | 6.681 | 6.703 | 6.616 | 6.695 | 403,891 | +0.01(+0.11%) |
Nov 12, 2004 | 6.515 | 6.688 | 6.479 | 6.688 | 1,005,292 | +0.17(+2.66%) |
Nov 11, 2004 | 6.443 | 6.515 | 6.392 | 6.515 | 424,959 | +0.12(+1.80%) |
Nov 10, 2004 | 6.385 | 6.479 | 6.385 | 6.400 | 391,001 | +0.00(+0.00%) |
Nov 09, 2004 | 6.457 | 6.479 | 6.392 | 6.400 | 421,216 | -0.02(-0.34%) |
Nov 08, 2004 | 6.479 | 6.522 | 6.363 | 6.421 | 523,644 | -0.07(-1.11%) |
Nov 05, 2004 | 6.558 | 6.573 | 6.457 | 6.493 | 630,508 | -0.06(-0.88%) |
Nov 04, 2004 | 6.443 | 6.573 | 6.385 | 6.551 | 649,219 | +0.14(+2.25%) |
Nov 03, 2004 | 6.335 | 6.407 | 6.277 | 6.407 | 481,232 | +0.17(+2.66%) |
Nov 02, 2004 | 6.169 | 6.327 | 6.133 | 6.241 | 719,076 | +0.07(+1.17%) |
Nov 01, 2004 | 6.118 | 6.198 | 6.097 | 6.169 | 617,202 | +0.08(+1.30%) |
Oct 29, 2004 | 6.176 | 6.241 | 6.082 | 6.089 | 1,104,394 | -0.15(-2.43%) |
Oct 28, 2004 | 6.342 | 6.342 | 6.212 | 6.241 | 314,907 | -0.09(-1.37%) |
Oct 27, 2004 | 6.400 | 6.407 | 6.262 | 6.327 | 321,560 | -0.04(-0.68%) |
Oct 26, 2004 | 6.277 | 6.371 | 6.190 | 6.371 | 386,565 | +0.13(+2.08%) |
Oct 25, 2004 | 6.176 | 6.270 | 6.161 | 6.241 | 317,125 | +0.05(+0.82%) |
Oct 22, 2004 | 6.284 | 6.349 | 6.190 | 6.190 | 446,719 | -0.17(-2.61%) |
Oct 21, 2004 | 6.118 | 6.378 | 6.104 | 6.356 | 753,034 | +0.23(+3.77%) |
Oct 20, 2004 | 6.154 | 6.190 | 6.075 | 6.125 | 530,575 | -0.08(-1.28%) |
Oct 19, 2004 | 6.234 | 6.284 | 6.147 | 6.205 | 372,289 | -0.02(-0.35%) |
Oct 18, 2004 | 6.104 | 6.270 | 6.104 | 6.226 | 456,560 | +0.09(+1.53%) |
Oct 15, 2004 | 6.284 | 6.291 | 6.118 | 6.133 | 873,342 | -0.15(-2.41%) |
Oct 14, 2004 | 6.349 | 6.349 | 6.234 | 6.284 | 621,914 | -0.06(-0.91%) |
Oct 13, 2004 | 6.443 | 6.443 | 6.212 | 6.342 | 900,924 | -0.11(-1.68%) |
Oct 12, 2004 | 6.356 | 6.457 | 6.327 | 6.450 | 430,087 | +0.05(+0.79%) |
Oct 11, 2004 | 6.551 | 6.551 | 6.356 | 6.400 | 422,325 | -0.08(-1.22%) |
Oct 08, 2004 | 6.551 | 6.551 | 6.457 | 6.479 | 437,710 | -0.07(-1.10%) |
Oct 07, 2004 | 6.616 | 6.616 | 6.501 | 6.551 | 532,099 | -0.14(-2.05%) |
Oct 06, 2004 | 6.666 | 6.695 | 6.616 | 6.688 | 763,706 | +0.08(+1.20%) |
Oct 05, 2004 | 6.659 | 6.659 | 6.602 | 6.609 | 626,627 | -0.08(-1.19%) |
Oct 04, 2004 | 6.695 | 6.695 | 6.602 | 6.688 | 582,690 | -0.01(-0.22%) |
Oct 01, 2004 | 6.659 | 6.710 | 6.630 | 6.703 | 523,783 | +0.06(+0.87%) |
Sep 30, 2004 | 6.645 | 6.659 | 6.594 | 6.645 | 584,907 | +0.01(+0.22%) |
Sep 29, 2004 | 6.731 | 6.731 | 6.609 | 6.630 | 526,278 | -0.08(-1.18%) |
Sep 28, 2004 | 6.695 | 6.710 | 6.565 | 6.710 | 596,689 | +0.01(+0.22%) |
Sep 27, 2004 | 6.731 | 6.746 | 6.674 | 6.695 | 460,580 | -0.04(-0.54%) |
Sep 24, 2004 | 6.767 | 6.782 | 6.731 | 6.731 | 260,020 | +0.01(+0.11%) |
Sep 23, 2004 | 6.767 | 6.789 | 6.724 | 6.724 | 355,379 | -0.01(-0.11%) |
Sep 22, 2004 | 6.796 | 6.796 | 6.717 | 6.731 | 434,938 | -0.03(-0.43%) |
Sep 21, 2004 | 6.789 | 6.804 | 6.724 | 6.760 | 732,659 | +0.01(+0.11%) |
Sep 20, 2004 | 6.789 | 6.811 | 6.724 | 6.753 | 466,678 | -0.04(-0.53%) |
Sep 17, 2004 | 6.796 | 6.804 | 6.710 | 6.789 | 475,826 | +0.00(+0.00%) |
Sep 16, 2004 | 6.695 | 6.789 | 6.648 | 6.789 | 862,115 | +0.14(+2.06%) |
Sep 15, 2004 | 6.645 | 6.681 | 6.623 | 6.652 | 717,551 | +0.01(+0.11%) |
Sep 14, 2004 | 6.623 | 6.674 | 6.594 | 6.645 | 588,372 | +0.03(+0.44%) |
Sep 13, 2004 | 6.573 | 6.623 | 6.565 | 6.616 | 579,918 | +0.05(+0.77%) |
Sep 10, 2004 | 6.703 | 6.710 | 6.565 | 6.565 | 554,692 | -0.11(-1.62%) |
Sep 09, 2004 | 6.782 | 6.782 | 6.645 | 6.674 | 823,444 | -0.05(-0.75%) |
Sep 08, 2004 | 6.739 | 6.782 | 6.703 | 6.724 | 676,524 | +0.00(+0.00%) |
Sep 07, 2004 | 6.746 | 6.760 | 6.638 | 6.724 | 530,020 | +0.03(+0.43%) |
Sep 03, 2004 | 6.767 | 6.782 | 6.652 | 6.695 | 647,140 | -0.01(-0.22%) |
Sep 02, 2004 | 6.782 | 6.782 | 6.681 | 6.710 | 486,499 | -0.06(-0.96%) |
Sep 01, 2004 | 6.746 | 6.890 | 6.638 | 6.775 | 739,173 | +0.06(+0.86%) |
Aug 31, 2004 | 6.674 | 6.731 | 6.602 | 6.717 | 488,162 | +0.04(+0.65%) |
Aug 30, 2004 | 6.703 | 6.710 | 6.609 | 6.674 | 365,359 | -0.01(-0.22%) |
Aug 27, 2004 | 6.652 | 6.753 | 6.587 | 6.688 | 591,144 | +0.11(+1.64%) |
Aug 26, 2004 | 6.515 | 6.666 | 6.457 | 6.580 | 738,342 | +0.11(+1.67%) |
Aug 25, 2004 | 6.537 | 6.537 | 6.428 | 6.472 | 428,285 | -0.02(-0.33%) |
Aug 24, 2004 | 6.464 | 6.515 | 6.385 | 6.493 | 435,492 | +0.12(+1.81%) |
Aug 23, 2004 | 6.464 | 6.464 | 6.277 | 6.378 | 346,232 | -0.06(-1.01%) |
Aug 20, 2004 | 6.392 | 6.464 | 6.356 | 6.443 | 351,221 | +0.10(+1.59%) |
Aug 19, 2004 | 6.349 | 6.378 | 6.277 | 6.342 | 234,240 | -0.04(-0.57%) |
Aug 18, 2004 | 6.277 | 6.385 | 6.241 | 6.378 | 441,868 | +0.07(+1.14%) |
Aug 17, 2004 | 6.277 | 6.313 | 6.205 | 6.306 | 348,588 | +0.07(+1.16%) |
Aug 16, 2004 | 6.133 | 6.277 | 6.097 | 6.234 | 604,035 | +0.19(+3.23%) |
Aug 13, 2004 | 6.003 | 6.097 | 6.003 | 6.039 | 229,250 | +0.01(+0.24%) |
Aug 12, 2004 | 6.068 | 6.068 | 5.988 | 6.024 | 285,385 | -0.04(-0.60%) |
Aug 11, 2004 | 6.075 | 6.097 | 5.974 | 6.060 | 652,823 | +0.00(+0.00%) |
Aug 10, 2004 | 5.974 | 6.104 | 5.945 | 6.060 | 460,580 | +0.12(+2.07%) |
Aug 09, 2004 | 6.032 | 6.082 | 5.923 | 5.938 | 448,244 | -0.02(-0.36%) |
Aug 06, 2004 | 5.988 | 6.154 | 5.916 | 5.959 | 755,390 | -0.01(-0.24%) |
Aug 05, 2004 | 6.118 | 6.125 | 5.959 | 5.974 | 507,566 | -0.07(-1.19%) |
Aug 04, 2004 | 6.198 | 6.198 | 6.024 | 6.046 | 575,205 | -0.05(-0.83%) |
Aug 03, 2004 | 6.133 | 6.183 | 5.974 | 6.097 | 563,701 | -0.03(-0.47%) |
Aug 02, 2004 | 5.916 | 6.125 | 5.808 | 6.125 | 733,213 | +0.27(+4.69%) |
Jul 30, 2004 | 5.808 | 5.851 | 5.700 | 5.851 | 1,066,001 | +0.03(+0.50%) |
Jul 29, 2004 | 5.830 | 5.916 | 5.793 | 5.822 | 651,991 | -0.08(-1.34%) |
Jul 28, 2004 | 5.880 | 5.909 | 5.527 | 5.902 | 1,360,534 | -0.03(-0.49%) |
Jul 27, 2004 | 6.190 | 6.200 | 5.808 | 5.931 | 1,359,286 | -0.25(-3.97%) |
Jul 26, 2004 | 6.270 | 6.270 | 6.118 | 6.176 | 402,228 | -0.06(-1.04%) |
Jul 23, 2004 | 6.241 | 6.262 | 6.169 | 6.241 | 419,969 | +0.04(+0.58%) |
Jul 22, 2004 | 6.313 | 6.335 | 6.183 | 6.205 | 412,900 | -0.07(-1.15%) |
Jul 21, 2004 | 6.385 | 6.400 | 6.277 | 6.277 | 465,847 | -0.09(-1.36%) |
Jul 20, 2004 | 6.349 | 6.378 | 6.299 | 6.363 | 345,539 | +0.03(+0.46%) |
Jul 19, 2004 | 6.371 | 6.371 | 6.284 | 6.335 | 549,702 | -0.01(-0.23%) |
Jul 16, 2004 | 6.371 | 6.414 | 6.320 | 6.349 | 457,253 | -0.02(-0.34%) |
Jul 15, 2004 | 6.385 | 6.392 | 6.335 | 6.371 | 369,656 | +0.05(+0.80%) |
Jul 14, 2004 | 6.378 | 6.392 | 6.299 | 6.320 | 518,377 | -0.06(-0.90%) |
Jul 13, 2004 | 6.385 | 6.407 | 6.327 | 6.378 | 415,118 | -0.01(-0.11%) |
Jul 12, 2004 | 6.443 | 6.472 | 6.320 | 6.385 | 574,789 | -0.07(-1.12%) |
Jul 09, 2004 | 6.479 | 6.486 | 6.407 | 6.457 | 316,709 | +0.05(+0.79%) |
Jul 08, 2004 | 6.580 | 6.580 | 6.371 | 6.407 | 622,885 | -0.23(-3.48%) |
Jul 07, 2004 | 6.681 | 6.717 | 6.602 | 6.638 | 777,844 | -0.03(-0.43%) |
Jul 06, 2004 | 6.645 | 6.688 | 6.602 | 6.666 | 722,125 | +0.04(+0.54%) |
Jul 02, 2004 | 6.472 | 6.666 | 6.436 | 6.630 | 910,487 | +0.20(+3.14%) |