Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.091 | 7.221 | 7.091 | 7.173 | 1,819,061 | +0.06(+0.84%) |
May 27, 2005 | 7.014 | 7.144 | 7.008 | 7.113 | 515,064 | +0.06(+0.82%) |
May 26, 2005 | 6.913 | 7.068 | 6.907 | 7.056 | 704,660 | +0.08(+1.09%) |
May 25, 2005 | 6.992 | 7.016 | 6.911 | 6.979 | 726,124 | -0.02(-0.35%) |
May 24, 2005 | 6.975 | 7.029 | 6.833 | 7.004 | 844,125 | -0.01(-0.15%) |
May 23, 2005 | 6.903 | 7.070 | 6.897 | 7.014 | 707,398 | +0.09(+1.34%) |
May 20, 2005 | 6.816 | 6.932 | 6.796 | 6.922 | 655,495 | +0.06(+0.84%) |
May 19, 2005 | 6.823 | 6.884 | 6.777 | 6.864 | 979,604 | +0.01(+0.15%) |
May 18, 2005 | 6.785 | 6.878 | 6.759 | 6.853 | 971,325 | +0.07(+1.00%) |
May 17, 2005 | 6.765 | 6.813 | 6.686 | 6.785 | 990,224 | +0.03(+0.49%) |
May 16, 2005 | 6.581 | 6.787 | 6.577 | 6.752 | 1,023,017 | +0.08(+1.14%) |
May 13, 2005 | 6.703 | 6.759 | 6.624 | 6.676 | 1,125,066 | -0.06(-0.89%) |
May 12, 2005 | 6.740 | 6.839 | 6.711 | 6.736 | 889,217 | -0.04(-0.58%) |
May 11, 2005 | 6.847 | 6.847 | 6.695 | 6.775 | 977,911 | +0.02(+0.24%) |
May 10, 2005 | 6.748 | 6.810 | 6.730 | 6.759 | 873,466 | -0.04(-0.52%) |
May 09, 2005 | 6.841 | 6.843 | 6.765 | 6.794 | 1,248,838 | -0.00(-0.06%) |
May 06, 2005 | 6.835 | 6.872 | 6.738 | 6.798 | 1,018,181 | -0.02(-0.30%) |
May 05, 2005 | 6.851 | 6.882 | 6.748 | 6.818 | 1,049,790 | -0.05(-0.66%) |
May 04, 2005 | 6.744 | 6.884 | 6.744 | 6.864 | 1,245,240 | +0.10(+1.46%) |
May 03, 2005 | 6.779 | 6.831 | 6.715 | 6.765 | 968,469 | -0.01(-0.09%) |
May 02, 2005 | 6.810 | 6.878 | 6.717 | 6.771 | 794,069 | +0.00(+0.00%) |
Apr 29, 2005 | 6.707 | 6.789 | 6.618 | 6.771 | 904,166 | +0.14(+2.05%) |
Apr 28, 2005 | 6.657 | 6.775 | 6.583 | 6.635 | 843,701 | -0.12(-1.83%) |
Apr 27, 2005 | 6.610 | 6.843 | 6.538 | 6.759 | 886,726 | +0.01(+0.18%) |
Apr 26, 2005 | 6.990 | 6.994 | 6.744 | 6.746 | 757,762 | -0.17(-2.48%) |
Apr 25, 2005 | 6.759 | 6.967 | 6.707 | 6.917 | 444,016 | +0.16(+2.32%) |
Apr 22, 2005 | 7.012 | 7.039 | 6.707 | 6.761 | 685,100 | -0.24(-3.39%) |
Apr 21, 2005 | 6.899 | 7.000 | 6.810 | 6.998 | 801,420 | +0.20(+2.91%) |
Apr 20, 2005 | 6.977 | 6.979 | 6.798 | 6.800 | 1,019,916 | -0.16(-2.25%) |
Apr 19, 2005 | 6.880 | 6.969 | 6.868 | 6.957 | 549,466 | +0.07(+1.05%) |
Apr 18, 2005 | 6.796 | 6.967 | 6.752 | 6.884 | 572,025 | +0.05(+0.72%) |
Apr 15, 2005 | 6.936 | 7.031 | 6.794 | 6.835 | 707,444 | -0.13(-1.87%) |
Apr 14, 2005 | 7.128 | 7.151 | 6.965 | 6.965 | 688,376 | -0.13(-1.79%) |
Apr 13, 2005 | 7.161 | 7.248 | 7.045 | 7.092 | 520,595 | -0.11(-1.56%) |
Apr 12, 2005 | 7.223 | 7.258 | 7.062 | 7.204 | 1,086,075 | -0.05(-0.74%) |
Apr 11, 2005 | 7.384 | 7.413 | 7.223 | 7.258 | 931,571 | -0.14(-1.87%) |
Apr 08, 2005 | 7.409 | 7.475 | 7.336 | 7.396 | 715,675 | -0.03(-0.39%) |
Apr 07, 2005 | 7.419 | 7.524 | 7.365 | 7.425 | 636,258 | +0.03(+0.36%) |
Apr 06, 2005 | 7.423 | 7.487 | 7.386 | 7.398 | 389,114 | +0.01(+0.08%) |
Apr 05, 2005 | 7.415 | 7.435 | 7.328 | 7.392 | 543,026 | -0.04(-0.58%) |
Apr 04, 2005 | 7.326 | 7.435 | 7.301 | 7.435 | 788,540 | +0.07(+1.01%) |
Apr 01, 2005 | 7.466 | 7.565 | 7.322 | 7.361 | 915,120 | -0.10(-1.36%) |
Mar 31, 2005 | 7.415 | 7.489 | 7.359 | 7.462 | 979,672 | +0.01(+0.14%) |
Mar 30, 2005 | 7.446 | 7.530 | 7.384 | 7.452 | 982,315 | +0.06(+0.75%) |
Mar 29, 2005 | 7.371 | 7.526 | 7.363 | 7.396 | 1,062,573 | -0.01(-0.08%) |
Mar 28, 2005 | 7.423 | 7.487 | 7.367 | 7.402 | 736,603 | -0.02(-0.31%) |
Mar 24, 2005 | 7.452 | 7.559 | 7.425 | 7.425 | 593,538 | -0.04(-0.47%) |
Mar 23, 2005 | 7.574 | 7.615 | 7.452 | 7.460 | 769,961 | -0.13(-1.71%) |
Mar 22, 2005 | 7.667 | 7.733 | 7.574 | 7.590 | 777,964 | -0.11(-1.42%) |
Mar 21, 2005 | 7.731 | 7.825 | 7.609 | 7.700 | 953,534 | +0.04(+0.51%) |
Mar 18, 2005 | 7.607 | 7.728 | 7.584 | 7.660 | 3,033,383 | +0.03(+0.38%) |
Mar 17, 2005 | 7.603 | 7.675 | 7.534 | 7.631 | 642,441 | -0.00(-0.03%) |
Mar 16, 2005 | 7.594 | 7.679 | 7.545 | 7.634 | 904,762 | -0.02(-0.22%) |
Mar 15, 2005 | 7.739 | 7.809 | 7.650 | 7.650 | 1,318,580 | -0.06(-0.75%) |
Mar 14, 2005 | 7.471 | 7.714 | 7.471 | 7.708 | 1,074,939 | +0.18(+2.36%) |
Mar 11, 2005 | 7.530 | 7.656 | 7.475 | 7.530 | 636,013 | -0.03(-0.44%) |
Mar 10, 2005 | 7.570 | 7.615 | 7.450 | 7.563 | 547,516 | -0.02(-0.24%) |
Mar 09, 2005 | 7.611 | 7.658 | 7.545 | 7.582 | 527,789 | -0.07(-0.92%) |
Mar 08, 2005 | 7.745 | 7.751 | 7.582 | 7.652 | 922,839 | -0.08(-1.09%) |
Mar 07, 2005 | 7.700 | 7.825 | 7.679 | 7.737 | 856,276 | +0.00(+0.03%) |
Mar 04, 2005 | 7.644 | 7.786 | 7.644 | 7.735 | 422,503 | +0.09(+1.19%) |
Mar 03, 2005 | 7.803 | 7.809 | 7.578 | 7.644 | 623,286 | -0.13(-1.67%) |
Mar 02, 2005 | 7.745 | 7.842 | 7.685 | 7.774 | 750,210 | -0.02(-0.32%) |
Mar 01, 2005 | 7.646 | 7.815 | 7.611 | 7.799 | 1,076,625 | +0.17(+2.25%) |
Feb 28, 2005 | 7.582 | 7.658 | 7.547 | 7.627 | 749,599 | +0.01(+0.11%) |
Feb 25, 2005 | 7.504 | 7.629 | 7.423 | 7.619 | 781,145 | +0.09(+1.18%) |
Feb 24, 2005 | 7.338 | 7.534 | 7.338 | 7.530 | 804,109 | +0.14(+1.87%) |
Feb 23, 2005 | 7.396 | 7.437 | 7.322 | 7.392 | 904,924 | -0.01(-0.11%) |
Feb 22, 2005 | 7.512 | 7.596 | 7.382 | 7.400 | 687,984 | -0.15(-1.99%) |
Feb 18, 2005 | 7.594 | 7.613 | 7.534 | 7.551 | 608,196 | -0.02(-0.25%) |
Feb 17, 2005 | 7.636 | 7.679 | 7.555 | 7.570 | 595,975 | -0.11(-1.37%) |
Feb 16, 2005 | 7.667 | 7.714 | 7.617 | 7.675 | 716,624 | -0.03(-0.38%) |
Feb 15, 2005 | 7.545 | 7.751 | 7.495 | 7.704 | 1,279,179 | +0.13(+1.72%) |
Feb 14, 2005 | 7.491 | 7.658 | 7.487 | 7.574 | 1,189,524 | +0.06(+0.74%) |
Feb 11, 2005 | 7.435 | 7.534 | 7.343 | 7.518 | 2,178,393 | +0.08(+1.08%) |
Feb 10, 2005 | 7.429 | 7.532 | 7.425 | 7.437 | 1,508,094 | -0.03(-0.36%) |
Feb 09, 2005 | 7.582 | 7.611 | 7.415 | 7.464 | 1,175,430 | -0.17(-2.22%) |
Feb 08, 2005 | 7.695 | 7.733 | 7.592 | 7.634 | 1,522,110 | -0.03(-0.43%) |
Feb 07, 2005 | 7.743 | 7.768 | 7.590 | 7.667 | 1,807,046 | -0.02(-0.30%) |
Feb 04, 2005 | 7.512 | 7.751 | 7.483 | 7.689 | 1,537,757 | +0.21(+2.79%) |
Feb 03, 2005 | 7.788 | 7.842 | 7.347 | 7.481 | 1,222,402 | -0.29(-3.77%) |
Feb 02, 2005 | 7.770 | 7.790 | 7.658 | 7.774 | 921,562 | +0.03(+0.37%) |
Feb 01, 2005 | 7.737 | 7.745 | 7.644 | 7.745 | 924,138 | +0.04(+0.46%) |
Jan 31, 2005 | 7.501 | 7.722 | 7.501 | 7.710 | 1,747,952 | +0.20(+2.67%) |
Jan 28, 2005 | 7.586 | 7.605 | 7.456 | 7.510 | 1,180,024 | -0.07(-0.93%) |
Jan 27, 2005 | 7.605 | 7.652 | 7.547 | 7.580 | 1,154,041 | -0.06(-0.73%) |
Jan 26, 2005 | 7.611 | 7.700 | 7.586 | 7.636 | 982,378 | -0.01(-0.13%) |
Jan 25, 2005 | 7.685 | 7.778 | 7.615 | 7.646 | 799,738 | +0.01(+0.16%) |
Jan 24, 2005 | 7.929 | 7.958 | 7.621 | 7.634 | 1,387,401 | -0.21(-2.73%) |
Jan 21, 2005 | 7.937 | 7.982 | 7.836 | 7.848 | 725,036 | -0.02(-0.29%) |
Jan 20, 2005 | 7.935 | 7.935 | 7.811 | 7.871 | 642,947 | -0.05(-0.63%) |
Jan 19, 2005 | 8.090 | 8.129 | 7.908 | 7.920 | 931,474 | -0.18(-2.24%) |
Jan 18, 2005 | 8.048 | 8.129 | 7.910 | 8.102 | 1,325,570 | +0.14(+1.76%) |
Jan 14, 2005 | 7.840 | 7.984 | 7.774 | 7.962 | 1,472,291 | +0.20(+2.58%) |
Jan 13, 2005 | 7.941 | 7.966 | 7.751 | 7.761 | 1,024,667 | -0.15(-1.85%) |
Jan 12, 2005 | 7.821 | 7.941 | 7.799 | 7.908 | 2,146,622 | +0.09(+1.16%) |
Jan 11, 2005 | 7.949 | 7.974 | 7.790 | 7.817 | 1,196,094 | -0.17(-2.09%) |
Jan 10, 2005 | 7.966 | 8.048 | 7.929 | 7.984 | 815,152 | -0.06(-0.77%) |
Jan 07, 2005 | 8.075 | 8.090 | 7.908 | 8.046 | 975,003 | +0.05(+0.57%) |
Jan 06, 2005 | 8.234 | 8.281 | 7.986 | 8.001 | 2,035,757 | -0.24(-2.91%) |
Jan 05, 2005 | 8.259 | 8.345 | 8.182 | 8.240 | 922,151 | -0.08(-0.99%) |
Jan 04, 2005 | 8.445 | 8.500 | 8.296 | 8.323 | 1,064,305 | -0.11(-1.27%) |
Jan 03, 2005 | 8.614 | 8.667 | 8.376 | 8.430 | 1,355,012 | -0.22(-2.58%) |
Dec 31, 2004 | 8.616 | 8.744 | 8.513 | 8.653 | 632,851 | -0.03(-0.38%) |
Dec 30, 2004 | 8.742 | 8.762 | 8.606 | 8.686 | 674,040 | -0.08(-0.94%) |
Dec 29, 2004 | 8.740 | 8.818 | 8.721 | 8.769 | 702,145 | -0.02(-0.28%) |
Dec 28, 2004 | 8.731 | 8.793 | 8.647 | 8.793 | 711,594 | +0.13(+1.48%) |
Dec 27, 2004 | 8.802 | 8.851 | 8.595 | 8.665 | 485,541 | -0.13(-1.52%) |
Dec 23, 2004 | 8.579 | 8.855 | 8.566 | 8.800 | 761,990 | +0.16(+1.86%) |
Dec 22, 2004 | 8.766 | 8.766 | 8.634 | 8.639 | 813,112 | -0.10(-1.11%) |
Dec 21, 2004 | 8.618 | 8.781 | 8.595 | 8.736 | 924,564 | +0.09(+1.07%) |
Dec 20, 2004 | 8.760 | 8.804 | 8.610 | 8.643 | 761,505 | -0.08(-0.97%) |
Dec 17, 2004 | 8.556 | 8.756 | 8.484 | 8.727 | 1,305,680 | +0.15(+1.71%) |
Dec 16, 2004 | 8.812 | 8.812 | 8.457 | 8.581 | 1,361,891 | -0.20(-2.30%) |
Dec 15, 2004 | 8.892 | 8.900 | 8.669 | 8.783 | 1,199,801 | -0.11(-1.23%) |
Dec 14, 2004 | 8.707 | 8.963 | 8.645 | 8.892 | 1,239,779 | +0.16(+1.80%) |
Dec 13, 2004 | 8.667 | 8.773 | 8.589 | 8.736 | 970,841 | +0.11(+1.32%) |
Dec 10, 2004 | 8.523 | 8.680 | 8.453 | 8.622 | 804,148 | +0.08(+0.89%) |
Dec 09, 2004 | 8.502 | 8.583 | 8.385 | 8.546 | 651,507 | +0.08(+0.90%) |
Dec 08, 2004 | 8.426 | 8.550 | 8.358 | 8.469 | 1,086,169 | +0.11(+1.31%) |
Dec 07, 2004 | 8.381 | 8.469 | 8.360 | 8.360 | 1,026,324 | -0.04(-0.42%) |
Dec 06, 2004 | 8.182 | 8.405 | 8.164 | 8.395 | 846,548 | +0.20(+2.42%) |
Dec 03, 2004 | 8.232 | 8.302 | 8.139 | 8.197 | 736,308 | -0.01(-0.18%) |
Dec 02, 2004 | 8.306 | 8.395 | 8.172 | 8.211 | 966,237 | -0.08(-1.00%) |
Dec 01, 2004 | 8.139 | 8.327 | 8.075 | 8.294 | 931,348 | +0.22(+2.76%) |
Nov 30, 2004 | 8.052 | 8.147 | 8.001 | 8.071 | 1,209,251 | -0.01(-0.08%) |
Nov 29, 2004 | 8.017 | 8.149 | 8.001 | 8.077 | 895,005 | +0.03(+0.33%) |
Nov 26, 2004 | 8.081 | 8.127 | 8.013 | 8.050 | 182,199 | +0.00(+0.03%) |
Nov 24, 2004 | 8.073 | 8.085 | 7.972 | 8.048 | 481,665 | +0.03(+0.36%) |
Nov 23, 2004 | 7.904 | 8.048 | 7.731 | 8.019 | 871,261 | +0.13(+1.70%) |
Nov 22, 2004 | 7.945 | 7.947 | 7.828 | 7.885 | 1,203,436 | -0.09(-1.14%) |
Nov 19, 2004 | 8.030 | 8.094 | 7.914 | 7.976 | 802,452 | -0.09(-1.10%) |
Nov 18, 2004 | 8.036 | 8.088 | 7.976 | 8.065 | 844,852 | -0.00(-0.04%) |
Nov 17, 2004 | 7.945 | 8.201 | 7.945 | 8.068 | 976,898 | +0.10(+1.26%) |
Nov 16, 2004 | 7.947 | 8.001 | 7.871 | 7.968 | 1,131,477 | -0.02(-0.21%) |
Nov 15, 2004 | 8.108 | 8.141 | 7.951 | 7.984 | 1,959,127 | -0.07(-0.90%) |
Nov 12, 2004 | 7.869 | 8.063 | 7.813 | 8.057 | 1,713,691 | +0.18(+2.33%) |
Nov 11, 2004 | 7.807 | 7.873 | 7.660 | 7.873 | 1,223,788 | +0.00(+0.03%) |
Nov 10, 2004 | 7.931 | 7.978 | 7.863 | 7.871 | 1,690,189 | -0.07(-0.88%) |
Nov 09, 2004 | 7.958 | 8.011 | 7.836 | 7.941 | 3,247,848 | -0.17(-2.09%) |
Nov 08, 2004 | 8.034 | 8.116 | 7.978 | 8.110 | 1,429,973 | +0.08(+0.98%) |
Nov 05, 2004 | 7.914 | 8.040 | 7.854 | 8.032 | 1,758,756 | +0.17(+2.15%) |
Nov 04, 2004 | 7.636 | 7.883 | 7.580 | 7.863 | 1,617,988 | +0.23(+2.97%) |
Nov 03, 2004 | 7.485 | 7.636 | 7.468 | 7.636 | 1,900,736 | +0.23(+3.09%) |
Nov 02, 2004 | 7.345 | 7.481 | 7.345 | 7.407 | 760,294 | +0.08(+1.04%) |
Nov 01, 2004 | 7.404 | 7.442 | 7.291 | 7.330 | 1,277,091 | -0.10(-1.31%) |
Oct 29, 2004 | 7.435 | 7.442 | 7.349 | 7.427 | 746,968 | +0.01(+0.08%) |
Oct 28, 2004 | 7.365 | 7.464 | 7.318 | 7.421 | 1,028,747 | -0.01(-0.11%) |
Oct 27, 2004 | 7.287 | 7.456 | 7.266 | 7.429 | 797,121 | +0.09(+1.27%) |
Oct 26, 2004 | 7.262 | 7.446 | 7.246 | 7.336 | 1,381,274 | +0.09(+1.28%) |
Oct 25, 2004 | 7.124 | 7.262 | 7.029 | 7.244 | 1,122,997 | +0.13(+1.86%) |
Oct 22, 2004 | 7.184 | 7.235 | 7.105 | 7.111 | 541,267 | -0.11(-1.57%) |
Oct 21, 2004 | 7.109 | 7.233 | 7.109 | 7.225 | 720,559 | +0.11(+1.51%) |
Oct 20, 2004 | 6.932 | 7.130 | 6.928 | 7.118 | 1,352,684 | +0.15(+2.22%) |
Oct 19, 2004 | 7.194 | 7.196 | 6.934 | 6.963 | 1,946,043 | -0.00(-0.03%) |
Oct 18, 2004 | 6.946 | 7.016 | 6.891 | 6.965 | 369,971 | -0.02(-0.32%) |
Oct 15, 2004 | 6.920 | 7.076 | 6.851 | 6.988 | 710,868 | +0.10(+1.47%) |
Oct 14, 2004 | 6.996 | 7.008 | 6.862 | 6.886 | 515,585 | -0.07(-0.98%) |
Oct 13, 2004 | 7.087 | 7.124 | 6.936 | 6.955 | 689,789 | -0.14(-1.98%) |
Oct 12, 2004 | 7.118 | 7.161 | 7.019 | 7.095 | 725,162 | -0.07(-0.92%) |
Oct 11, 2004 | 7.118 | 7.180 | 7.089 | 7.161 | 704,084 | +0.03(+0.46%) |
Oct 08, 2004 | 7.229 | 7.270 | 7.054 | 7.128 | 1,132,688 | -0.11(-1.48%) |
Oct 07, 2004 | 7.303 | 7.305 | 7.182 | 7.235 | 970,114 | -0.06(-0.88%) |
Oct 06, 2004 | 7.192 | 7.301 | 7.080 | 7.299 | 1,279,514 | +0.06(+0.77%) |
Oct 05, 2004 | 7.188 | 7.248 | 7.180 | 7.244 | 1,576,314 | +0.02(+0.29%) |
Oct 04, 2004 | 7.140 | 7.239 | 7.140 | 7.223 | 1,161,278 | +0.08(+1.10%) |
Oct 01, 2004 | 6.971 | 7.160 | 6.932 | 7.144 | 1,021,721 | +0.19(+2.79%) |
Sep 30, 2004 | 7.000 | 7.050 | 6.924 | 6.950 | 940,797 | -0.07(-1.03%) |
Sep 29, 2004 | 6.858 | 7.052 | 6.858 | 7.023 | 1,056,126 | +0.09(+1.25%) |
Sep 28, 2004 | 6.773 | 6.963 | 6.723 | 6.936 | 1,130,992 | +0.20(+3.03%) |
Sep 27, 2004 | 6.901 | 6.990 | 6.726 | 6.732 | 1,281,210 | -0.20(-2.83%) |
Sep 24, 2004 | 6.955 | 6.994 | 6.870 | 6.928 | 679,855 | +0.00(+0.03%) |
Sep 23, 2004 | 6.965 | 6.971 | 6.818 | 6.926 | 1,071,147 | -0.01(-0.09%) |
Sep 22, 2004 | 7.130 | 7.134 | 6.917 | 6.932 | 1,007,911 | -0.26(-3.67%) |
Sep 21, 2004 | 7.019 | 7.208 | 7.019 | 7.196 | 834,918 | +0.14(+2.05%) |
Sep 20, 2004 | 7.157 | 7.213 | 6.996 | 7.052 | 726,132 | -0.12(-1.61%) |
Sep 17, 2004 | 7.200 | 7.223 | 7.087 | 7.167 | 707,718 | -0.05(-0.66%) |
Sep 16, 2004 | 7.019 | 7.217 | 6.998 | 7.215 | 858,178 | +0.20(+2.79%) |
Sep 15, 2004 | 7.128 | 7.155 | 6.986 | 7.019 | 579,791 | -0.12(-1.62%) |
Sep 14, 2004 | 7.054 | 7.206 | 7.047 | 7.134 | 869,323 | +0.03(+0.44%) |
Sep 13, 2004 | 7.016 | 7.130 | 6.994 | 7.103 | 892,825 | +0.09(+1.35%) |
Sep 10, 2004 | 6.864 | 7.014 | 6.864 | 7.008 | 514,131 | +0.08(+1.16%) |
Sep 09, 2004 | 6.878 | 6.975 | 6.820 | 6.928 | 1,021,721 | +0.07(+1.05%) |
Sep 08, 2004 | 6.901 | 6.944 | 6.823 | 6.856 | 526,245 | -0.06(-0.84%) |
Sep 07, 2004 | 6.856 | 7.012 | 6.831 | 6.913 | 791,791 | +0.07(+1.09%) |
Sep 03, 2004 | 6.909 | 7.006 | 6.787 | 6.839 | 903,970 | -0.12(-1.72%) |
Sep 02, 2004 | 6.789 | 6.977 | 6.789 | 6.959 | 511,708 | +0.11(+1.66%) |
Sep 01, 2004 | 6.738 | 6.860 | 6.711 | 6.845 | 938,617 | +0.10(+1.50%) |
Aug 31, 2004 | 6.538 | 6.785 | 6.538 | 6.744 | 1,251,893 | +0.20(+3.06%) |
Aug 30, 2004 | 6.626 | 6.626 | 6.480 | 6.544 | 434,177 | -0.05(-0.69%) |
Aug 27, 2004 | 6.604 | 6.662 | 6.575 | 6.589 | 617,587 | -0.04(-0.56%) |
Aug 26, 2004 | 6.692 | 6.705 | 6.581 | 6.626 | 465,189 | -0.08(-1.17%) |
Aug 25, 2004 | 6.616 | 6.781 | 6.556 | 6.705 | 746,726 | +0.13(+2.01%) |
Aug 24, 2004 | 6.589 | 6.637 | 6.525 | 6.573 | 1,050,553 | +0.01(+0.22%) |
Aug 23, 2004 | 6.662 | 6.695 | 6.558 | 6.558 | 834,676 | -0.09(-1.37%) |
Aug 20, 2004 | 6.589 | 6.666 | 6.527 | 6.649 | 552,170 | +0.05(+0.69%) |
Aug 19, 2004 | 6.538 | 6.604 | 6.517 | 6.604 | 696,573 | +0.03(+0.44%) |
Aug 18, 2004 | 6.399 | 6.593 | 6.311 | 6.575 | 739,457 | +0.17(+2.61%) |
Aug 17, 2004 | 6.399 | 6.492 | 6.385 | 6.408 | 870,777 | +0.00(+0.03%) |
Aug 16, 2004 | 6.208 | 6.474 | 6.141 | 6.406 | 1,084,715 | +0.21(+3.43%) |
Aug 13, 2004 | 6.191 | 6.247 | 6.162 | 6.193 | 552,897 | +0.03(+0.50%) |
Aug 12, 2004 | 6.245 | 6.325 | 6.158 | 6.162 | 696,330 | -0.12(-1.94%) |
Aug 11, 2004 | 6.212 | 6.340 | 6.187 | 6.284 | 1,064,121 | +0.00(+0.00%) |
Aug 10, 2004 | 6.129 | 6.311 | 6.129 | 6.284 | 840,491 | +0.13(+2.18%) |
Aug 09, 2004 | 6.274 | 6.294 | 6.135 | 6.150 | 1,438,453 | -0.09(-1.42%) |
Aug 06, 2004 | 6.317 | 6.338 | 6.210 | 6.238 | 1,617,261 | -0.09(-1.50%) |
Aug 05, 2004 | 6.430 | 6.430 | 6.331 | 6.333 | 931,833 | -0.06(-0.97%) |
Aug 04, 2004 | 6.474 | 6.484 | 6.325 | 6.395 | 1,153,767 | -0.06(-0.93%) |
Aug 03, 2004 | 6.457 | 6.505 | 6.395 | 6.455 | 1,288,236 | +0.04(+0.68%) |
Aug 02, 2004 | 6.377 | 6.412 | 6.261 | 6.412 | 904,939 | +0.08(+1.30%) |
Jul 30, 2004 | 6.335 | 6.391 | 6.282 | 6.329 | 977,383 | -0.04(-0.68%) |
Jul 29, 2004 | 6.249 | 6.424 | 6.232 | 6.373 | 1,514,047 | +0.09(+1.51%) |
Jul 28, 2004 | 6.365 | 6.424 | 6.222 | 6.278 | 994,585 | -0.13(-2.03%) |
Jul 27, 2004 | 6.321 | 6.422 | 6.272 | 6.408 | 1,025,113 | +0.14(+2.31%) |
Jul 26, 2004 | 6.313 | 6.325 | 6.218 | 6.263 | 551,685 | -0.05(-0.78%) |
Jul 23, 2004 | 6.307 | 6.340 | 6.265 | 6.313 | 802,209 | -0.04(-0.55%) |
Jul 22, 2004 | 6.420 | 6.439 | 6.191 | 6.348 | 1,761,179 | -0.09(-1.41%) |
Jul 21, 2004 | 6.515 | 6.571 | 6.375 | 6.439 | 2,606,273 | -0.10(-1.58%) |
Jul 20, 2004 | 6.395 | 6.542 | 6.296 | 6.542 | 1,585,521 | +0.18(+2.76%) |
Jul 19, 2004 | 6.191 | 6.389 | 6.172 | 6.366 | 2,055,557 | +0.29(+4.83%) |
Jul 16, 2004 | 6.121 | 6.197 | 6.069 | 6.073 | 776,043 | -0.06(-1.04%) |
Jul 15, 2004 | 6.036 | 6.267 | 5.999 | 6.137 | 2,893,625 | +0.19(+3.26%) |
Jul 14, 2004 | 5.948 | 6.036 | 5.908 | 5.943 | 1,669,595 | -0.01(-0.14%) |
Jul 13, 2004 | 5.999 | 6.065 | 5.933 | 5.952 | 1,497,814 | -0.06(-1.00%) |
Jul 12, 2004 | 5.919 | 6.053 | 5.855 | 6.011 | 1,203,193 | +0.13(+2.14%) |
Jul 09, 2004 | 5.900 | 6.001 | 5.886 | 5.886 | 1,063,879 | -0.04(-0.70%) |
Jul 08, 2004 | 5.974 | 6.026 | 5.919 | 5.927 | 1,079,627 | -0.03(-0.45%) |
Jul 07, 2004 | 5.927 | 6.096 | 5.881 | 5.954 | 1,750,518 | +0.03(+0.56%) |
Jul 06, 2004 | 6.067 | 6.098 | 5.919 | 5.921 | 947,581 | -0.16(-2.65%) |
Jul 02, 2004 | 5.945 | 6.127 | 5.933 | 6.082 | 1,024,871 | +0.06(+1.06%) |
Jul 01, 2004 | 6.020 | 6.036 | 5.902 | 6.018 | 1,140,199 | +0.02(+0.41%) |
Jun 30, 2004 | 6.078 | 6.088 | 5.985 | 5.993 | 1,650,938 | -0.04(-0.72%) |
Jun 29, 2004 | 5.962 | 6.067 | 5.948 | 6.036 | 2,579,137 | +0.09(+1.56%) |
Jun 28, 2004 | 5.791 | 5.974 | 5.776 | 5.943 | 1,748,338 | +0.15(+2.67%) |
Jun 25, 2004 | 5.813 | 5.851 | 5.754 | 5.789 | 1,467,285 | +0.01(+0.14%) |
Jun 24, 2004 | 5.700 | 5.830 | 5.700 | 5.780 | 831,042 | +0.05(+0.86%) |
Jun 23, 2004 | 5.758 | 5.797 | 5.659 | 5.731 | 1,848,644 | +0.01(+0.25%) |
Jun 22, 2004 | 5.621 | 5.756 | 5.564 | 5.716 | 1,883,776 | +0.06(+1.09%) |
Jun 21, 2004 | 5.706 | 5.758 | 5.609 | 5.654 | 1,110,640 | -0.01(-0.18%) |
Jun 18, 2004 | 5.566 | 5.766 | 5.535 | 5.665 | 1,518,166 | -0.00(-0.04%) |
Jun 17, 2004 | 5.747 | 5.758 | 5.543 | 5.667 | 1,322,641 | -0.02(-0.44%) |
Jun 16, 2004 | 5.813 | 5.820 | 5.685 | 5.692 | 1,246,805 | -0.08(-1.39%) |
Jun 15, 2004 | 5.888 | 5.929 | 5.770 | 5.772 | 756,660 | -0.06(-1.10%) |
Jun 14, 2004 | 5.956 | 5.958 | 5.836 | 5.836 | 854,786 | -0.10(-1.70%) |
Jun 10, 2004 | 6.024 | 6.024 | 5.931 | 5.937 | 654,173 | -0.02(-0.38%) |
Jun 09, 2004 | 6.098 | 6.100 | 5.960 | 5.960 | 789,611 | -0.11(-1.77%) |
Jun 08, 2004 | 6.113 | 6.150 | 6.065 | 6.067 | 1,008,395 | -0.05(-0.78%) |
Jun 07, 2004 | 6.049 | 6.148 | 6.028 | 6.115 | 644,723 | +0.09(+1.51%) |
Jun 04, 2004 | 5.985 | 6.127 | 5.943 | 6.024 | 826,196 | +0.07(+1.21%) |
Jun 03, 2004 | 5.923 | 6.009 | 5.873 | 5.952 | 848,728 | +0.02(+0.35%) |
Jun 02, 2004 | 5.983 | 6.005 | 5.896 | 5.931 | 1,355,349 | -0.03(-0.48%) |