Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.866 | 7.962 | 7.829 | 7.903 | 2,694,162 | +0.03(+0.39%) |
Feb 25, 2005 | 7.664 | 7.914 | 7.664 | 7.872 | 2,526,079 | +0.19(+2.53%) |
Feb 24, 2005 | 7.588 | 7.706 | 7.588 | 7.678 | 2,162,991 | +0.12(+1.61%) |
Feb 23, 2005 | 7.519 | 7.655 | 7.519 | 7.556 | 3,739,590 | +0.10(+1.28%) |
Feb 22, 2005 | 7.700 | 7.701 | 7.461 | 7.461 | 3,602,570 | -0.24(-3.10%) |
Feb 18, 2005 | 7.853 | 7.853 | 7.679 | 7.700 | 3,706,112 | -0.11(-1.39%) |
Feb 17, 2005 | 7.856 | 7.890 | 7.801 | 7.808 | 2,160,575 | -0.06(-0.79%) |
Feb 16, 2005 | 7.775 | 7.881 | 7.765 | 7.871 | 3,121,790 | +0.10(+1.23%) |
Feb 15, 2005 | 7.871 | 7.871 | 7.761 | 7.775 | 3,221,881 | -0.10(-1.21%) |
Feb 14, 2005 | 7.858 | 7.920 | 7.832 | 7.871 | 3,715,776 | +0.03(+0.43%) |
Feb 11, 2005 | 7.859 | 7.913 | 7.787 | 7.837 | 3,079,338 | -0.02(-0.28%) |
Feb 10, 2005 | 7.895 | 7.895 | 7.816 | 7.859 | 1,854,781 | +0.01(+0.18%) |
Feb 09, 2005 | 7.859 | 7.917 | 7.837 | 7.845 | 4,013,977 | -0.01(-0.18%) |
Feb 08, 2005 | 7.823 | 7.895 | 7.816 | 7.859 | 3,335,777 | +0.00(+0.02%) |
Feb 07, 2005 | 7.823 | 7.910 | 7.808 | 7.858 | 3,028,947 | +0.01(+0.07%) |
Feb 04, 2005 | 7.811 | 7.881 | 7.801 | 7.852 | 3,025,151 | +0.07(+0.89%) |
Feb 03, 2005 | 7.685 | 7.782 | 7.646 | 7.782 | 2,616,850 | +0.04(+0.54%) |
Feb 02, 2005 | 7.742 | 7.784 | 7.703 | 7.740 | 3,050,001 | -0.02(-0.32%) |
Feb 01, 2005 | 7.642 | 7.775 | 7.619 | 7.765 | 4,255,230 | +0.12(+1.61%) |
Jan 31, 2005 | 7.562 | 7.652 | 7.535 | 7.642 | 2,222,010 | +0.08(+1.05%) |
Jan 28, 2005 | 7.519 | 7.582 | 7.467 | 7.562 | 2,901,246 | +0.04(+0.48%) |
Jan 27, 2005 | 7.468 | 7.590 | 7.446 | 7.526 | 3,820,353 | +0.03(+0.39%) |
Jan 26, 2005 | 7.330 | 7.517 | 7.329 | 7.497 | 3,463,824 | +0.17(+2.27%) |
Jan 25, 2005 | 7.352 | 7.417 | 7.329 | 7.330 | 3,238,102 | -0.02(-0.32%) |
Jan 24, 2005 | 7.272 | 7.414 | 7.267 | 7.354 | 3,002,372 | +0.07(+0.93%) |
Jan 21, 2005 | 7.320 | 7.359 | 7.259 | 7.285 | 2,285,171 | -0.03(-0.47%) |
Jan 20, 2005 | 7.374 | 7.388 | 7.307 | 7.320 | 3,669,182 | -0.07(-0.88%) |
Jan 19, 2005 | 7.469 | 7.481 | 7.385 | 7.385 | 2,973,380 | -0.08(-1.12%) |
Jan 18, 2005 | 7.332 | 7.472 | 7.332 | 7.469 | 2,576,469 | +0.11(+1.48%) |
Jan 14, 2005 | 7.330 | 7.414 | 7.285 | 7.361 | 2,925,751 | +0.03(+0.41%) |
Jan 13, 2005 | 7.274 | 7.406 | 7.270 | 7.330 | 3,125,587 | +0.06(+0.86%) |
Jan 12, 2005 | 7.229 | 7.285 | 7.194 | 7.268 | 4,992,103 | +0.07(+0.97%) |
Jan 11, 2005 | 7.238 | 7.285 | 7.171 | 7.199 | 3,398,937 | -0.07(-0.98%) |
Jan 10, 2005 | 7.191 | 7.306 | 7.191 | 7.270 | 3,882,133 | +0.07(+1.03%) |
Jan 07, 2005 | 7.217 | 7.300 | 7.185 | 7.196 | 6,468,267 | -0.04(-0.56%) |
Jan 06, 2005 | 7.200 | 7.258 | 7.145 | 7.236 | 4,545,492 | +0.01(+0.20%) |
Jan 05, 2005 | 7.280 | 7.352 | 7.213 | 7.222 | 6,808,575 | -0.10(-1.33%) |
Jan 04, 2005 | 7.383 | 7.419 | 7.316 | 7.319 | 5,711,375 | -0.06(-0.84%) |
Jan 03, 2005 | 7.500 | 7.532 | 7.365 | 7.381 | 5,970,575 | -0.12(-1.58%) |
Dec 31, 2004 | 7.580 | 7.580 | 7.500 | 7.500 | 2,828,766 | -0.08(-1.03%) |
Dec 30, 2004 | 7.588 | 7.611 | 7.558 | 7.578 | 2,588,549 | -0.01(-0.15%) |
Dec 29, 2004 | 7.549 | 7.626 | 7.519 | 7.590 | 4,362,913 | +0.04(+0.54%) |
Dec 28, 2004 | 7.484 | 7.555 | 7.446 | 7.549 | 3,584,623 | +0.07(+0.89%) |
Dec 27, 2004 | 7.474 | 7.577 | 7.474 | 7.482 | 4,698,389 | -0.00(-0.02%) |
Dec 23, 2004 | 7.388 | 7.497 | 7.381 | 7.484 | 6,021,656 | +0.07(+0.96%) |
Dec 22, 2004 | 7.388 | 7.446 | 7.326 | 7.413 | 7,767,718 | +0.03(+0.43%) |
Dec 21, 2004 | 7.303 | 7.396 | 7.207 | 7.381 | 13,412,827 | +0.06(+0.77%) |
Dec 20, 2004 | 7.229 | 7.446 | 7.201 | 7.325 | 39,315,576 | +0.48(+6.96%) |
Dec 17, 2004 | 6.667 | 7.113 | 6.636 | 6.848 | 25,679,098 | +0.24(+3.64%) |
Dec 16, 2004 | 6.458 | 6.613 | 6.409 | 6.607 | 8,271,623 | +0.15(+2.31%) |
Dec 15, 2004 | 6.403 | 6.474 | 6.384 | 6.458 | 3,500,408 | +0.04(+0.70%) |
Dec 14, 2004 | 6.368 | 6.423 | 6.353 | 6.413 | 2,908,839 | +0.04(+0.71%) |
Dec 13, 2004 | 6.254 | 6.371 | 6.245 | 6.368 | 2,206,134 | +0.11(+1.83%) |
Dec 10, 2004 | 6.247 | 6.284 | 6.200 | 6.254 | 1,785,753 | +0.01(+0.14%) |
Dec 09, 2004 | 6.213 | 6.247 | 6.182 | 6.245 | 1,932,783 | +0.03(+0.51%) |
Dec 08, 2004 | 6.241 | 6.257 | 6.206 | 6.213 | 3,439,319 | -0.02(-0.39%) |
Dec 07, 2004 | 6.295 | 6.299 | 6.238 | 6.238 | 3,135,250 | -0.14(-2.16%) |
Dec 06, 2004 | 6.295 | 6.377 | 6.280 | 6.376 | 2,458,431 | +0.10(+1.59%) |
Dec 03, 2004 | 6.299 | 6.326 | 6.232 | 6.276 | 3,369,600 | +0.00(+0.05%) |
Dec 02, 2004 | 6.305 | 6.316 | 6.215 | 6.273 | 3,736,829 | -0.03(-0.51%) |
Dec 01, 2004 | 6.338 | 6.339 | 6.261 | 6.305 | 3,714,740 | -0.07(-1.07%) |
Nov 30, 2004 | 6.392 | 6.405 | 6.324 | 6.373 | 2,936,795 | -0.03(-0.52%) |
Nov 29, 2004 | 6.503 | 6.535 | 6.380 | 6.406 | 2,585,443 | -0.10(-1.49%) |
Nov 26, 2004 | 6.500 | 6.526 | 6.494 | 6.503 | 538,763 | +0.00(+0.07%) |
Nov 24, 2004 | 6.531 | 6.561 | 6.481 | 6.499 | 1,574,528 | +0.00(+0.07%) |
Nov 23, 2004 | 6.497 | 6.523 | 6.444 | 6.494 | 1,971,094 | +0.02(+0.38%) |
Nov 22, 2004 | 6.344 | 6.471 | 6.328 | 6.470 | 2,760,774 | +0.14(+2.22%) |
Nov 19, 2004 | 6.393 | 6.395 | 6.309 | 6.329 | 2,119,849 | -0.06(-0.91%) |
Nov 18, 2004 | 6.377 | 6.428 | 6.377 | 6.387 | 2,584,752 | +0.01(+0.18%) |
Nov 17, 2004 | 6.403 | 6.518 | 6.366 | 6.376 | 5,487,034 | -0.10(-1.59%) |
Nov 16, 2004 | 6.480 | 6.551 | 6.470 | 6.479 | 1,819,922 | -0.03(-0.47%) |
Nov 15, 2004 | 6.519 | 6.532 | 6.476 | 6.509 | 1,485,137 | -0.02(-0.33%) |
Nov 12, 2004 | 6.519 | 6.532 | 6.454 | 6.531 | 4,966,218 | +0.03(+0.40%) |
Nov 11, 2004 | 6.476 | 6.519 | 6.425 | 6.505 | 1,614,219 | +0.06(+0.90%) |
Nov 10, 2004 | 6.455 | 6.477 | 6.405 | 6.447 | 1,586,263 | +0.02(+0.29%) |
Nov 09, 2004 | 6.442 | 6.473 | 6.408 | 6.428 | 2,055,998 | -0.04(-0.58%) |
Nov 08, 2004 | 6.425 | 6.480 | 6.425 | 6.465 | 2,401,138 | +0.06(+0.95%) |
Nov 05, 2004 | 6.432 | 6.448 | 6.337 | 6.405 | 4,122,351 | -0.03(-0.43%) |
Nov 04, 2004 | 6.258 | 6.437 | 6.251 | 6.432 | 6,460,328 | +0.18(+2.83%) |
Nov 03, 2004 | 6.142 | 6.266 | 6.142 | 6.255 | 5,096,336 | +0.18(+2.88%) |
Nov 02, 2004 | 6.238 | 6.244 | 6.071 | 6.080 | 2,674,144 | -0.14(-2.33%) |
Nov 01, 2004 | 6.170 | 6.242 | 6.170 | 6.225 | 4,050,907 | +0.06(+0.89%) |
Oct 29, 2004 | 6.170 | 6.179 | 6.093 | 6.170 | 3,243,279 | +0.02(+0.31%) |
Oct 28, 2004 | 6.116 | 6.157 | 6.089 | 6.151 | 4,967,598 | +0.03(+0.57%) |
Oct 27, 2004 | 6.150 | 6.161 | 6.087 | 6.116 | 2,702,790 | -0.03(-0.54%) |
Oct 26, 2004 | 6.029 | 6.155 | 5.998 | 6.150 | 4,142,024 | +0.13(+2.24%) |
Oct 25, 2004 | 5.945 | 6.038 | 5.941 | 6.015 | 4,895,464 | +0.07(+1.17%) |
Oct 22, 2004 | 5.925 | 5.998 | 5.872 | 5.945 | 6,065,488 | +0.07(+1.13%) |
Oct 21, 2004 | 5.947 | 5.947 | 5.877 | 5.879 | 4,439,534 | -0.06(-1.05%) |
Oct 20, 2004 | 5.934 | 5.954 | 5.885 | 5.941 | 8,664,392 | +0.00(+0.00%) |
Oct 19, 2004 | 5.993 | 6.003 | 5.912 | 5.941 | 4,303,894 | -0.05(-0.87%) |
Oct 18, 2004 | 6.040 | 6.050 | 5.977 | 5.993 | 9,379,177 | -0.05(-0.77%) |
Oct 15, 2004 | 6.074 | 6.089 | 5.987 | 6.040 | 5,280,640 | -0.03(-0.57%) |
Oct 14, 2004 | 6.074 | 6.106 | 6.056 | 6.074 | 2,246,170 | +0.00(+0.02%) |
Oct 13, 2004 | 6.176 | 6.179 | 6.028 | 6.073 | 3,652,960 | -0.12(-1.87%) |
Oct 12, 2004 | 6.167 | 6.196 | 6.137 | 6.189 | 3,138,357 | +0.03(+0.54%) |
Oct 11, 2004 | 6.150 | 6.176 | 6.138 | 6.155 | 2,353,163 | +0.01(+0.17%) |
Oct 08, 2004 | 6.171 | 6.173 | 6.113 | 6.145 | 6,739,201 | -0.06(-0.91%) |
Oct 07, 2004 | 6.293 | 6.293 | 6.196 | 6.202 | 1,848,914 | -0.06(-0.99%) |
Oct 06, 2004 | 6.235 | 6.283 | 6.218 | 6.264 | 3,007,204 | +0.01(+0.23%) |
Oct 05, 2004 | 6.212 | 6.258 | 6.202 | 6.250 | 2,035,290 | +0.03(+0.42%) |
Oct 04, 2004 | 6.212 | 6.237 | 6.196 | 6.224 | 3,024,115 | +0.01(+0.19%) |
Oct 01, 2004 | 6.179 | 6.216 | 6.160 | 6.212 | 2,224,426 | +0.04(+0.66%) |
Sep 30, 2004 | 6.147 | 6.171 | 6.122 | 6.171 | 3,042,408 | +0.03(+0.45%) |
Sep 29, 2004 | 6.128 | 6.151 | 6.095 | 6.144 | 1,968,678 | +0.00(+0.00%) |
Sep 28, 2004 | 6.100 | 6.147 | 6.100 | 6.144 | 2,453,944 | +0.04(+0.71%) |
Sep 27, 2004 | 6.067 | 6.111 | 6.037 | 6.100 | 2,994,433 | +0.04(+0.62%) |
Sep 24, 2004 | 6.079 | 6.080 | 6.048 | 6.063 | 2,605,806 | -0.02(-0.29%) |
Sep 23, 2004 | 6.128 | 6.129 | 6.070 | 6.080 | 2,420,121 | -0.03(-0.55%) |
Sep 22, 2004 | 6.128 | 6.153 | 6.102 | 6.113 | 5,386,943 | +0.04(+0.60%) |
Sep 21, 2004 | 6.028 | 6.080 | 6.013 | 6.077 | 4,077,828 | +0.05(+0.82%) |
Sep 20, 2004 | 6.012 | 6.042 | 5.976 | 6.028 | 2,653,780 | -0.00(-0.02%) |
Sep 17, 2004 | 6.005 | 6.035 | 5.989 | 6.029 | 4,519,262 | +0.00(+0.05%) |
Sep 16, 2004 | 5.931 | 6.027 | 5.929 | 6.027 | 2,471,201 | +0.10(+1.61%) |
Sep 15, 2004 | 5.943 | 5.966 | 5.893 | 5.931 | 2,271,020 | -0.00(-0.07%) |
Sep 14, 2004 | 5.983 | 5.985 | 5.921 | 5.935 | 3,351,653 | -0.03(-0.56%) |
Sep 13, 2004 | 5.963 | 5.983 | 5.944 | 5.969 | 3,967,728 | +0.01(+0.12%) |
Sep 10, 2004 | 5.940 | 5.982 | 5.927 | 5.961 | 3,701,625 | +0.01(+0.22%) |
Sep 09, 2004 | 5.958 | 5.987 | 5.938 | 5.948 | 3,813,450 | -0.01(-0.17%) |
Sep 08, 2004 | 6.013 | 6.016 | 5.931 | 5.958 | 3,209,110 | -0.06(-1.06%) |
Sep 07, 2004 | 6.019 | 6.041 | 6.012 | 6.022 | 7,161,998 | -0.07(-1.12%) |
Sep 03, 2004 | 6.124 | 6.127 | 6.083 | 6.090 | 2,925,751 | -0.03(-0.57%) |
Sep 02, 2004 | 6.128 | 6.129 | 6.092 | 6.125 | 2,970,964 | +0.01(+0.19%) |
Sep 01, 2004 | 6.128 | 6.150 | 6.082 | 6.113 | 4,205,875 | -0.02(-0.33%) |
Aug 31, 2004 | 6.015 | 6.134 | 6.015 | 6.134 | 3,470,036 | +0.11(+1.90%) |
Aug 30, 2004 | 5.998 | 6.032 | 5.987 | 6.019 | 1,608,697 | +0.01(+0.17%) |
Aug 27, 2004 | 5.970 | 6.009 | 5.964 | 6.009 | 1,616,635 | +0.04(+0.70%) |
Aug 26, 2004 | 5.954 | 5.986 | 5.925 | 5.967 | 1,663,574 | +0.01(+0.22%) |
Aug 25, 2004 | 5.943 | 5.969 | 5.931 | 5.954 | 1,935,544 | +0.01(+0.20%) |
Aug 24, 2004 | 5.940 | 5.951 | 5.921 | 5.943 | 2,825,660 | +0.00(+0.02%) |
Aug 23, 2004 | 5.998 | 6.011 | 5.925 | 5.941 | 2,204,753 | -0.02(-0.27%) |
Aug 20, 2004 | 5.944 | 5.958 | 5.915 | 5.957 | 1,825,099 | +0.01(+0.22%) |
Aug 19, 2004 | 5.961 | 5.992 | 5.909 | 5.944 | 2,039,431 | -0.03(-0.46%) |
Aug 18, 2004 | 5.863 | 5.971 | 5.861 | 5.971 | 3,894,558 | +0.11(+1.85%) |
Aug 17, 2004 | 5.869 | 5.889 | 5.840 | 5.863 | 3,493,851 | -0.01(-0.15%) |
Aug 16, 2004 | 5.844 | 5.874 | 5.825 | 5.872 | 2,029,767 | +0.04(+0.67%) |
Aug 13, 2004 | 5.889 | 5.898 | 5.806 | 5.832 | 4,040,898 | -0.05(-0.86%) |
Aug 12, 2004 | 5.940 | 5.963 | 5.879 | 5.883 | 2,784,933 | -0.06(-1.00%) |
Aug 11, 2004 | 5.893 | 5.987 | 5.887 | 5.943 | 4,753,612 | +0.05(+0.84%) |
Aug 10, 2004 | 5.872 | 5.903 | 5.861 | 5.893 | 3,140,773 | +0.02(+0.37%) |
Aug 09, 2004 | 5.867 | 5.906 | 5.864 | 5.872 | 3,153,543 | -0.01(-0.22%) |
Aug 06, 2004 | 5.789 | 5.925 | 5.789 | 5.885 | 4,217,264 | +0.10(+1.65%) |
Aug 05, 2004 | 5.840 | 5.876 | 5.788 | 5.789 | 3,444,151 | -0.05(-0.87%) |
Aug 04, 2004 | 5.835 | 5.850 | 5.812 | 5.840 | 3,962,206 | +0.00(+0.02%) |
Aug 03, 2004 | 5.802 | 5.851 | 5.769 | 5.838 | 3,611,889 | +0.03(+0.55%) |
Aug 02, 2004 | 5.669 | 5.808 | 5.669 | 5.806 | 5,708,269 | +0.16(+2.77%) |
Jul 30, 2004 | 5.521 | 5.685 | 5.519 | 5.650 | 16,903,916 | -0.12(-2.13%) |
Jul 29, 2004 | 5.795 | 5.840 | 5.764 | 5.773 | 3,990,162 | -0.00(-0.08%) |
Jul 28, 2004 | 5.788 | 5.819 | 5.740 | 5.777 | 3,800,680 | -0.01(-0.18%) |
Jul 27, 2004 | 5.860 | 5.861 | 5.783 | 5.788 | 2,681,046 | -0.03(-0.57%) |
Jul 26, 2004 | 5.816 | 5.890 | 5.815 | 5.821 | 4,667,327 | +0.02(+0.37%) |
Jul 23, 2004 | 5.853 | 5.870 | 5.780 | 5.799 | 3,382,716 | -0.06(-1.01%) |
Jul 22, 2004 | 5.847 | 5.874 | 5.788 | 5.858 | 5,674,445 | +0.01(+0.22%) |
Jul 21, 2004 | 5.903 | 5.903 | 5.779 | 5.845 | 6,301,219 | -0.04(-0.62%) |
Jul 20, 2004 | 5.816 | 6.100 | 5.801 | 5.882 | 5,997,151 | +0.13(+2.32%) |
Jul 19, 2004 | 5.722 | 5.777 | 5.719 | 5.748 | 3,951,506 | +0.03(+0.53%) |
Jul 16, 2004 | 5.673 | 5.718 | 5.637 | 5.718 | 6,154,189 | +0.07(+1.26%) |
Jul 15, 2004 | 5.657 | 5.661 | 5.634 | 5.647 | 6,332,281 | -0.01(-0.18%) |
Jul 14, 2004 | 5.637 | 5.664 | 5.614 | 5.657 | 3,735,449 | +0.02(+0.36%) |
Jul 13, 2004 | 5.667 | 5.669 | 5.624 | 5.637 | 4,003,277 | -0.03(-0.54%) |
Jul 12, 2004 | 5.680 | 5.689 | 5.650 | 5.667 | 2,545,061 | -0.01(-0.13%) |
Jul 09, 2004 | 5.730 | 5.730 | 5.657 | 5.675 | 3,379,955 | -0.03(-0.56%) |
Jul 08, 2004 | 5.737 | 5.748 | 5.703 | 5.706 | 3,503,170 | -0.04(-0.68%) |
Jul 07, 2004 | 5.761 | 5.769 | 5.701 | 5.745 | 3,509,727 | -0.01(-0.25%) |
Jul 06, 2004 | 5.744 | 5.785 | 5.740 | 5.760 | 3,248,111 | +0.02(+0.28%) |
Jul 02, 2004 | 5.686 | 5.744 | 5.683 | 5.744 | 4,081,279 | +0.09(+1.54%) |
Jul 01, 2004 | 5.802 | 5.802 | 5.630 | 5.657 | 7,586,865 | -0.14(-2.45%) |
Jun 30, 2004 | 5.845 | 5.845 | 5.751 | 5.799 | 4,083,350 | -0.04(-0.62%) |
Jun 29, 2004 | 5.872 | 5.882 | 5.835 | 5.835 | 4,887,181 | -0.02(-0.30%) |
Jun 28, 2004 | 5.831 | 5.879 | 5.828 | 5.853 | 2,802,536 | +0.02(+0.42%) |
Jun 25, 2004 | 5.914 | 5.914 | 5.795 | 5.828 | 4,023,641 | -0.07(-1.15%) |
Jun 24, 2004 | 5.902 | 5.932 | 5.890 | 5.896 | 2,577,504 | +0.01(+0.25%) |
Jun 23, 2004 | 5.889 | 5.969 | 5.863 | 5.882 | 2,697,613 | +0.01(+0.22%) |
Jun 22, 2004 | 5.914 | 5.924 | 5.860 | 5.869 | 1,916,907 | -0.03(-0.49%) |
Jun 21, 2004 | 5.889 | 5.948 | 5.873 | 5.898 | 2,691,055 | +0.02(+0.39%) |
Jun 18, 2004 | 5.861 | 5.896 | 5.832 | 5.874 | 2,136,416 | +0.01(+0.22%) |
Jun 17, 2004 | 5.893 | 5.893 | 5.860 | 5.861 | 2,983,734 | -0.03(-0.52%) |
Jun 16, 2004 | 5.885 | 5.908 | 5.870 | 5.892 | 1,758,487 | +0.01(+0.22%) |
Jun 15, 2004 | 5.899 | 5.935 | 5.861 | 5.879 | 3,490,399 | +0.00(+0.00%) |
Jun 14, 2004 | 5.903 | 5.909 | 5.864 | 5.879 | 3,369,600 | -0.02(-0.42%) |
Jun 10, 2004 | 5.932 | 5.953 | 5.867 | 5.903 | 2,363,173 | -0.02(-0.42%) |
Jun 09, 2004 | 5.940 | 5.971 | 5.911 | 5.928 | 2,462,228 | -0.01(-0.20%) |
Jun 08, 2004 | 5.969 | 5.971 | 5.921 | 5.940 | 1,655,291 | -0.05(-0.82%) |
Jun 07, 2004 | 5.940 | 5.989 | 5.940 | 5.989 | 1,696,017 | +0.06(+0.95%) |
Jun 04, 2004 | 5.976 | 5.995 | 5.931 | 5.932 | 3,501,444 | -0.10(-1.70%) |
Jun 03, 2004 | 6.056 | 6.067 | 6.021 | 6.035 | 3,349,927 | -0.04(-0.60%) |
Jun 02, 2004 | 6.048 | 6.109 | 6.048 | 6.071 | 1,741,230 | +0.04(+0.60%) |
Jun 01, 2004 | 6.113 | 6.132 | 6.034 | 6.035 | 2,770,438 | -0.07(-1.19%) |
May 28, 2004 | 6.051 | 6.122 | 6.041 | 6.108 | 2,114,327 | +0.07(+1.10%) |
May 27, 2004 | 6.082 | 6.155 | 6.021 | 6.041 | 3,208,420 | -0.02(-0.38%) |
May 26, 2004 | 6.041 | 6.099 | 6.005 | 6.064 | 2,922,644 | +0.03(+0.46%) |
May 25, 2004 | 5.925 | 6.041 | 5.877 | 6.037 | 2,933,689 | +0.12(+1.98%) |
May 24, 2004 | 5.853 | 5.925 | 5.850 | 5.919 | 2,408,041 | +0.09(+1.47%) |
May 21, 2004 | 5.874 | 5.896 | 5.816 | 5.834 | 2,016,997 | -0.02(-0.32%) |
May 20, 2004 | 5.864 | 5.909 | 5.840 | 5.853 | 1,997,669 | +0.00(+0.00%) |
May 19, 2004 | 5.925 | 5.950 | 5.848 | 5.853 | 1,825,444 | -0.04(-0.62%) |
May 18, 2004 | 5.879 | 5.927 | 5.867 | 5.889 | 3,178,738 | +0.05(+0.79%) |
May 17, 2004 | 5.896 | 5.898 | 5.822 | 5.843 | 2,050,476 | -0.08(-1.30%) |
May 14, 2004 | 5.883 | 5.961 | 5.882 | 5.919 | 3,062,426 | +0.04(+0.69%) |
May 13, 2004 | 5.847 | 5.908 | 5.827 | 5.879 | 3,344,405 | +0.03(+0.55%) |
May 12, 2004 | 5.815 | 5.853 | 5.745 | 5.847 | 2,839,120 | +0.03(+0.55%) |
May 11, 2004 | 5.838 | 5.896 | 5.788 | 5.815 | 3,326,803 | -0.00(-0.05%) |
May 10, 2004 | 5.809 | 5.883 | 5.748 | 5.818 | 4,928,598 | -0.06(-0.99%) |
May 07, 2004 | 6.021 | 6.029 | 5.831 | 5.876 | 5,826,306 | -0.18(-2.99%) |
May 06, 2004 | 6.083 | 6.083 | 6.012 | 6.057 | 5,296,517 | -0.04(-0.64%) |
May 05, 2004 | 6.125 | 6.147 | 6.096 | 6.096 | 2,515,379 | -0.03(-0.45%) |
May 04, 2004 | 6.193 | 6.203 | 6.118 | 6.124 | 2,879,157 | -0.07(-1.12%) |
May 03, 2004 | 6.229 | 6.229 | 6.127 | 6.193 | 2,082,919 | -0.02(-0.35%) |
Apr 30, 2004 | 6.212 | 6.309 | 6.186 | 6.215 | 4,748,089 | +0.00(+0.05%) |
Apr 29, 2004 | 6.461 | 6.463 | 6.200 | 6.212 | 8,413,475 | -0.25(-3.88%) |
Apr 28, 2004 | 6.468 | 6.513 | 6.396 | 6.463 | 4,167,219 | +0.01(+0.16%) |
Apr 27, 2004 | 6.486 | 6.505 | 6.444 | 6.452 | 3,356,485 | -0.04(-0.60%) |
Apr 26, 2004 | 6.468 | 6.534 | 6.458 | 6.492 | 3,194,960 | -0.01(-0.13%) |
Apr 23, 2004 | 6.534 | 6.570 | 6.493 | 6.500 | 3,218,429 | -0.03(-0.51%) |
Apr 22, 2004 | 6.423 | 6.550 | 6.423 | 6.534 | 2,803,226 | +0.09(+1.35%) |
Apr 21, 2004 | 6.476 | 6.483 | 6.400 | 6.447 | 2,228,223 | -0.03(-0.45%) |
Apr 20, 2004 | 6.526 | 6.554 | 6.476 | 6.476 | 2,255,489 | -0.05(-0.78%) |
Apr 19, 2004 | 6.570 | 6.570 | 6.513 | 6.526 | 1,740,195 | -0.06(-0.86%) |
Apr 16, 2004 | 6.577 | 6.603 | 6.550 | 6.583 | 1,718,796 | +0.02(+0.26%) |
Apr 15, 2004 | 6.468 | 6.606 | 6.464 | 6.565 | 7,205,140 | +0.10(+1.61%) |
Apr 14, 2004 | 6.468 | 6.505 | 6.387 | 6.461 | 4,996,245 | -0.07(-1.09%) |
Apr 13, 2004 | 6.649 | 6.651 | 6.486 | 6.532 | 6,302,254 | -0.13(-2.00%) |
Apr 12, 2004 | 6.751 | 6.757 | 6.645 | 6.665 | 4,517,881 | -0.09(-1.27%) |
Apr 08, 2004 | 6.794 | 6.816 | 6.718 | 6.751 | 2,856,377 | -0.04(-0.64%) |
Apr 07, 2004 | 6.812 | 6.812 | 6.738 | 6.794 | 2,887,095 | -0.02(-0.30%) |
Apr 06, 2004 | 6.823 | 6.829 | 6.802 | 6.815 | 3,134,215 | -0.02(-0.23%) |
Apr 05, 2004 | 6.831 | 6.845 | 6.789 | 6.831 | 3,161,136 | -0.01(-0.11%) |
Apr 02, 2004 | 6.896 | 6.910 | 6.804 | 6.838 | 2,952,326 | -0.03(-0.46%) |
Apr 01, 2004 | 6.823 | 6.880 | 6.815 | 6.870 | 2,595,797 | +0.06(+0.94%) |
Mar 31, 2004 | 6.835 | 6.835 | 6.776 | 6.806 | 5,901,547 | -0.02(-0.36%) |
Mar 30, 2004 | 6.773 | 6.839 | 6.751 | 6.831 | 3,172,871 | +0.07(+0.96%) |
Mar 29, 2004 | 6.739 | 6.768 | 6.693 | 6.765 | 2,534,362 | +0.03(+0.41%) |
Mar 26, 2004 | 6.716 | 6.773 | 6.715 | 6.738 | 1,559,342 | +0.02(+0.35%) |
Mar 25, 2004 | 6.707 | 6.760 | 6.703 | 6.715 | 2,433,581 | +0.01(+0.17%) |
Mar 24, 2004 | 6.686 | 6.735 | 6.670 | 6.703 | 2,252,728 | +0.01(+0.17%) |
Mar 23, 2004 | 6.658 | 6.694 | 6.635 | 6.691 | 2,035,635 | +0.03(+0.50%) |
Mar 22, 2004 | 6.722 | 6.751 | 6.651 | 6.658 | 2,169,549 | -0.09(-1.33%) |
Mar 19, 2004 | 6.731 | 6.799 | 6.718 | 6.748 | 2,455,325 | +0.02(+0.26%) |
Mar 18, 2004 | 6.722 | 6.751 | 6.654 | 6.731 | 2,357,995 | -0.03(-0.39%) |
Mar 17, 2004 | 6.635 | 6.762 | 6.620 | 6.757 | 3,672,633 | +0.17(+2.57%) |
Mar 16, 2004 | 6.563 | 6.626 | 6.550 | 6.587 | 3,293,325 | +0.02(+0.26%) |
Mar 15, 2004 | 6.534 | 6.590 | 6.497 | 6.570 | 2,937,485 | +0.04(+0.55%) |
Mar 12, 2004 | 6.545 | 6.570 | 6.499 | 6.534 | 3,228,438 | -0.02(-0.33%) |
Mar 11, 2004 | 6.665 | 6.709 | 6.534 | 6.555 | 2,658,267 | -0.11(-1.65%) |
Mar 10, 2004 | 6.683 | 6.745 | 6.664 | 6.665 | 2,632,382 | -0.01(-0.11%) |
Mar 09, 2004 | 6.718 | 6.736 | 6.635 | 6.673 | 3,152,507 | -0.04(-0.67%) |
Mar 08, 2004 | 6.745 | 6.767 | 6.718 | 6.718 | 2,708,312 | -0.03(-0.41%) |
Mar 05, 2004 | 6.700 | 6.764 | 6.697 | 6.745 | 3,574,614 | +0.03(+0.45%) |
Mar 04, 2004 | 6.741 | 6.751 | 6.707 | 6.715 | 4,738,425 | -0.10(-1.53%) |
Mar 03, 2004 | 6.887 | 6.891 | 6.796 | 6.819 | 4,711,850 | -0.06(-0.91%) |
Mar 02, 2004 | 6.860 | 6.913 | 6.845 | 6.881 | 4,486,818 | +0.02(+0.36%) |