Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.249 | 6.329 | 6.204 | 6.296 | 133,509 | +0.03(+0.52%) |
May 27, 2005 | 6.112 | 6.335 | 6.112 | 6.264 | 200,507 | +0.14(+2.24%) |
May 26, 2005 | 6.009 | 6.138 | 6.009 | 6.126 | 90,386 | +0.10(+1.70%) |
May 25, 2005 | 6.218 | 6.231 | 6.021 | 6.023 | 142,036 | -0.19(-3.14%) |
May 24, 2005 | 6.192 | 6.249 | 6.130 | 6.218 | 100,132 | -0.05(-0.82%) |
May 23, 2005 | 6.198 | 6.319 | 6.124 | 6.270 | 187,351 | +0.09(+1.50%) |
May 20, 2005 | 6.147 | 6.218 | 5.968 | 6.177 | 146,178 | +0.04(+0.67%) |
May 19, 2005 | 6.485 | 6.485 | 6.106 | 6.136 | 116,455 | -0.15(-2.45%) |
May 18, 2005 | 6.095 | 6.309 | 6.065 | 6.290 | 179,312 | +0.22(+3.55%) |
May 17, 2005 | 6.054 | 6.101 | 5.972 | 6.075 | 170,054 | +0.01(+0.17%) |
May 16, 2005 | 5.976 | 6.083 | 5.962 | 6.065 | 112,557 | +0.11(+1.90%) |
May 13, 2005 | 6.147 | 6.198 | 5.874 | 5.952 | 185,159 | -0.19(-3.17%) |
May 12, 2005 | 6.192 | 6.241 | 6.136 | 6.147 | 151,781 | -0.03(-0.50%) |
May 11, 2005 | 6.177 | 6.194 | 6.108 | 6.177 | 83,565 | +0.02(+0.27%) |
May 10, 2005 | 6.301 | 6.313 | 6.159 | 6.161 | 89,656 | -0.18(-2.85%) |
May 09, 2005 | 6.290 | 6.354 | 6.253 | 6.342 | 129,367 | +0.06(+1.01%) |
May 06, 2005 | 6.301 | 6.342 | 6.227 | 6.278 | 84,783 | +0.08(+1.26%) |
May 05, 2005 | 6.362 | 6.364 | 6.147 | 6.200 | 242,412 | -0.26(-3.97%) |
May 04, 2005 | 6.147 | 6.457 | 6.120 | 6.457 | 324,272 | +0.35(+5.75%) |
May 03, 2005 | 6.171 | 6.198 | 6.075 | 6.106 | 163,232 | -0.07(-1.06%) |
May 02, 2005 | 5.911 | 6.202 | 5.911 | 6.171 | 507,969 | +0.27(+4.59%) |
Apr 29, 2005 | 6.056 | 6.089 | 5.861 | 5.900 | 361,060 | -0.13(-2.08%) |
Apr 28, 2005 | 6.243 | 6.247 | 5.987 | 6.026 | 228,281 | -0.26(-4.11%) |
Apr 27, 2005 | 6.259 | 6.356 | 6.167 | 6.284 | 259,710 | -0.07(-1.16%) |
Apr 26, 2005 | 6.393 | 6.444 | 6.274 | 6.358 | 545,976 | -0.03(-0.55%) |
Apr 25, 2005 | 6.136 | 6.393 | 6.116 | 6.393 | 534,769 | +0.38(+6.31%) |
Apr 22, 2005 | 5.870 | 6.132 | 5.853 | 6.013 | 495,788 | +0.07(+1.21%) |
Apr 21, 2005 | 5.572 | 6.052 | 5.564 | 5.941 | 545,488 | +0.55(+10.20%) |
Apr 20, 2005 | 5.525 | 5.525 | 5.385 | 5.391 | 150,320 | -0.11(-2.05%) |
Apr 19, 2005 | 5.490 | 5.527 | 5.428 | 5.504 | 151,781 | -0.00(-0.04%) |
Apr 18, 2005 | 5.254 | 5.512 | 5.244 | 5.506 | 268,724 | +0.27(+5.22%) |
Apr 15, 2005 | 5.223 | 5.266 | 5.192 | 5.233 | 204,649 | +0.01(+0.20%) |
Apr 14, 2005 | 5.315 | 5.377 | 5.223 | 5.223 | 153,487 | -0.07(-1.36%) |
Apr 13, 2005 | 5.449 | 5.449 | 5.291 | 5.295 | 70,652 | -0.14(-2.64%) |
Apr 12, 2005 | 5.356 | 5.447 | 5.299 | 5.439 | 102,812 | +0.06(+1.18%) |
Apr 11, 2005 | 5.393 | 5.406 | 5.336 | 5.375 | 117,673 | -0.02(-0.34%) |
Apr 08, 2005 | 5.510 | 5.519 | 5.391 | 5.393 | 106,222 | -0.14(-2.45%) |
Apr 07, 2005 | 5.469 | 5.531 | 5.461 | 5.529 | 53,355 | +0.05(+0.94%) |
Apr 06, 2005 | 5.521 | 5.549 | 5.478 | 5.478 | 172,490 | -0.03(-0.60%) |
Apr 05, 2005 | 5.535 | 5.551 | 5.500 | 5.510 | 174,926 | -0.04(-0.67%) |
Apr 04, 2005 | 5.541 | 5.572 | 5.486 | 5.547 | 132,291 | +0.01(+0.11%) |
Apr 01, 2005 | 5.576 | 5.590 | 5.496 | 5.541 | 336,941 | -0.03(-0.63%) |
Mar 31, 2005 | 5.562 | 5.576 | 5.529 | 5.576 | 237,052 | -0.00(-0.07%) |
Mar 30, 2005 | 5.529 | 5.580 | 5.529 | 5.580 | 101,593 | +0.05(+0.97%) |
Mar 29, 2005 | 5.592 | 5.603 | 5.510 | 5.527 | 172,003 | -0.08(-1.36%) |
Mar 28, 2005 | 5.666 | 5.685 | 5.584 | 5.603 | 182,722 | -0.06(-1.09%) |
Mar 24, 2005 | 5.541 | 5.714 | 5.541 | 5.664 | 134,727 | +0.07(+1.28%) |
Mar 23, 2005 | 5.654 | 5.675 | 5.578 | 5.592 | 108,171 | -0.07(-1.27%) |
Mar 22, 2005 | 5.746 | 5.783 | 5.636 | 5.664 | 201,482 | -0.20(-3.46%) |
Mar 21, 2005 | 5.656 | 5.867 | 5.656 | 5.867 | 162,988 | +0.22(+3.89%) |
Mar 18, 2005 | 5.824 | 5.831 | 5.648 | 5.648 | 320,617 | -0.17(-2.93%) |
Mar 17, 2005 | 5.740 | 5.818 | 5.740 | 5.818 | 110,851 | +0.08(+1.32%) |
Mar 16, 2005 | 5.730 | 5.773 | 5.726 | 5.742 | 269,699 | -0.01(-0.14%) |
Mar 15, 2005 | 5.767 | 5.943 | 5.746 | 5.751 | 339,377 | +0.01(+0.21%) |
Mar 14, 2005 | 5.541 | 5.755 | 5.541 | 5.738 | 267,993 | +0.17(+3.10%) |
Mar 11, 2005 | 5.551 | 5.582 | 5.531 | 5.566 | 134,727 | +0.02(+0.44%) |
Mar 10, 2005 | 5.611 | 5.615 | 5.541 | 5.541 | 186,621 | -0.08(-1.39%) |
Mar 09, 2005 | 5.644 | 5.662 | 5.603 | 5.619 | 129,855 | -0.03(-0.62%) |
Mar 08, 2005 | 5.689 | 5.738 | 5.644 | 5.654 | 216,100 | -0.04(-0.72%) |
Mar 07, 2005 | 5.586 | 5.705 | 5.586 | 5.695 | 200,264 | +0.12(+2.13%) |
Mar 04, 2005 | 5.510 | 5.582 | 5.506 | 5.576 | 123,033 | +0.05(+0.97%) |
Mar 03, 2005 | 5.502 | 5.533 | 5.459 | 5.523 | 148,614 | +0.02(+0.41%) |
Mar 02, 2005 | 5.490 | 5.535 | 5.443 | 5.500 | 180,286 | +0.01(+0.26%) |
Mar 01, 2005 | 5.480 | 5.512 | 5.454 | 5.486 | 180,530 | +0.01(+0.19%) |
Feb 28, 2005 | 5.398 | 5.490 | 5.387 | 5.476 | 170,297 | +0.06(+1.14%) |
Feb 25, 2005 | 5.336 | 5.455 | 5.332 | 5.414 | 175,901 | +0.11(+2.05%) |
Feb 24, 2005 | 5.244 | 5.322 | 5.192 | 5.305 | 181,504 | -0.01(-0.19%) |
Feb 23, 2005 | 5.285 | 5.356 | 5.229 | 5.315 | 217,318 | +0.00(+0.00%) |
Feb 22, 2005 | 5.213 | 5.332 | 5.131 | 5.315 | 303,076 | +0.22(+4.23%) |
Feb 18, 2005 | 5.135 | 5.157 | 5.069 | 5.100 | 88,681 | -0.03(-0.60%) |
Feb 17, 2005 | 5.166 | 5.180 | 5.090 | 5.131 | 163,963 | -0.07(-1.34%) |
Feb 16, 2005 | 5.166 | 5.215 | 5.141 | 5.200 | 110,121 | +0.02(+0.40%) |
Feb 15, 2005 | 5.221 | 5.256 | 5.129 | 5.180 | 161,527 | -0.04(-0.71%) |
Feb 14, 2005 | 5.168 | 5.221 | 5.168 | 5.217 | 80,641 | +0.04(+0.83%) |
Feb 11, 2005 | 5.207 | 5.209 | 5.157 | 5.174 | 165,181 | -0.04(-0.71%) |
Feb 10, 2005 | 5.180 | 5.223 | 5.164 | 5.211 | 130,829 | +0.03(+0.59%) |
Feb 09, 2005 | 5.295 | 5.309 | 5.178 | 5.180 | 150,076 | -0.13(-2.51%) |
Feb 08, 2005 | 5.264 | 5.313 | 5.244 | 5.313 | 63,587 | +0.03(+0.54%) |
Feb 07, 2005 | 5.315 | 5.317 | 5.264 | 5.285 | 75,525 | -0.04(-0.81%) |
Feb 04, 2005 | 5.274 | 5.336 | 5.274 | 5.328 | 56,765 | +0.05(+1.01%) |
Feb 03, 2005 | 5.256 | 5.289 | 5.192 | 5.274 | 105,004 | +0.02(+0.43%) |
Feb 02, 2005 | 5.203 | 5.252 | 5.159 | 5.252 | 101,350 | +0.03(+0.55%) |
Feb 01, 2005 | 5.264 | 5.278 | 5.217 | 5.223 | 156,654 | -0.04(-0.78%) |
Jan 31, 2005 | 5.162 | 5.270 | 5.162 | 5.264 | 172,977 | +0.14(+2.76%) |
Jan 28, 2005 | 5.104 | 5.143 | 5.090 | 5.123 | 201,238 | +0.02(+0.44%) |
Jan 27, 2005 | 5.030 | 5.135 | 4.997 | 5.100 | 158,359 | +0.05(+1.02%) |
Jan 26, 2005 | 4.946 | 5.049 | 4.936 | 5.049 | 171,759 | +0.10(+2.07%) |
Jan 25, 2005 | 4.895 | 4.997 | 4.892 | 4.946 | 109,633 | +0.05(+1.05%) |
Jan 24, 2005 | 4.930 | 4.971 | 4.893 | 4.895 | 112,313 | -0.03(-0.58%) |
Jan 21, 2005 | 4.938 | 4.969 | 4.899 | 4.923 | 145,691 | -0.03(-0.58%) |
Jan 20, 2005 | 4.956 | 4.977 | 4.913 | 4.952 | 128,393 | -0.02(-0.33%) |
Jan 19, 2005 | 5.057 | 5.063 | 4.969 | 4.969 | 130,586 | -0.09(-1.71%) |
Jan 18, 2005 | 4.967 | 5.077 | 4.919 | 5.055 | 180,286 | +0.08(+1.65%) |
Jan 14, 2005 | 4.921 | 4.975 | 4.868 | 4.973 | 199,289 | +0.05(+0.96%) |
Jan 13, 2005 | 4.925 | 4.967 | 4.893 | 4.925 | 217,318 | -0.05(-1.03%) |
Jan 12, 2005 | 4.977 | 5.012 | 4.915 | 4.977 | 172,977 | -0.04(-0.82%) |
Jan 11, 2005 | 5.114 | 5.114 | 4.967 | 5.018 | 220,729 | -0.09(-1.85%) |
Jan 10, 2005 | 5.045 | 5.149 | 5.045 | 5.112 | 129,855 | +0.07(+1.34%) |
Jan 07, 2005 | 5.162 | 5.170 | 5.045 | 5.045 | 177,850 | -0.13(-2.42%) |
Jan 06, 2005 | 5.155 | 5.221 | 5.131 | 5.170 | 119,622 | +0.01(+0.12%) |
Jan 05, 2005 | 5.211 | 5.219 | 5.110 | 5.164 | 149,589 | -0.03(-0.55%) |
Jan 04, 2005 | 5.352 | 5.377 | 5.133 | 5.192 | 228,525 | -0.17(-3.21%) |
Jan 03, 2005 | 5.428 | 5.437 | 5.313 | 5.365 | 303,320 | -0.08(-1.40%) |
Dec 31, 2004 | 5.455 | 5.465 | 5.371 | 5.441 | 109,633 | -0.02(-0.45%) |
Dec 30, 2004 | 5.367 | 5.476 | 5.359 | 5.465 | 102,812 | +0.08(+1.45%) |
Dec 29, 2004 | 5.391 | 5.439 | 5.375 | 5.387 | 82,347 | -0.00(-0.04%) |
Dec 28, 2004 | 5.334 | 5.410 | 5.330 | 5.389 | 154,461 | +0.06(+1.19%) |
Dec 27, 2004 | 5.315 | 5.359 | 5.289 | 5.326 | 200,020 | +0.03(+0.66%) |
Dec 23, 2004 | 5.346 | 5.398 | 5.291 | 5.291 | 179,068 | -0.15(-2.72%) |
Dec 22, 2004 | 5.646 | 5.646 | 5.254 | 5.439 | 662,431 | -0.21(-3.67%) |
Dec 21, 2004 | 5.716 | 5.757 | 5.586 | 5.646 | 156,410 | -0.05(-0.83%) |
Dec 20, 2004 | 5.681 | 5.757 | 5.679 | 5.693 | 71,871 | +0.02(+0.43%) |
Dec 17, 2004 | 5.677 | 5.695 | 5.629 | 5.668 | 145,203 | +0.02(+0.29%) |
Dec 16, 2004 | 5.695 | 5.695 | 5.634 | 5.652 | 71,871 | -0.06(-1.11%) |
Dec 15, 2004 | 5.736 | 5.746 | 5.705 | 5.716 | 145,934 | -0.03(-0.57%) |
Dec 14, 2004 | 5.644 | 5.777 | 5.644 | 5.748 | 239,245 | +0.12(+2.19%) |
Dec 13, 2004 | 5.500 | 5.625 | 5.500 | 5.625 | 207,816 | +0.13(+2.43%) |
Dec 10, 2004 | 5.490 | 5.541 | 5.428 | 5.492 | 120,109 | +0.00(+0.04%) |
Dec 09, 2004 | 5.439 | 5.506 | 5.393 | 5.490 | 171,515 | +0.04(+0.79%) |
Dec 08, 2004 | 5.387 | 5.519 | 5.387 | 5.447 | 221,947 | +0.05(+0.99%) |
Dec 07, 2004 | 5.361 | 5.418 | 5.352 | 5.393 | 344,737 | +0.05(+0.88%) |
Dec 06, 2004 | 5.393 | 5.395 | 5.315 | 5.346 | 254,106 | -0.04(-0.72%) |
Dec 03, 2004 | 5.465 | 5.473 | 5.375 | 5.385 | 141,549 | -0.07(-1.32%) |
Dec 02, 2004 | 5.558 | 5.558 | 5.373 | 5.457 | 364,715 | -0.11(-2.06%) |
Dec 01, 2004 | 5.356 | 5.613 | 5.281 | 5.572 | 524,049 | +0.20(+3.71%) |
Nov 30, 2004 | 5.422 | 5.439 | 5.317 | 5.373 | 214,151 | -0.06(-1.13%) |
Nov 29, 2004 | 5.418 | 5.500 | 5.367 | 5.434 | 262,146 | +0.01(+0.11%) |
Nov 26, 2004 | 5.326 | 5.434 | 5.326 | 5.428 | 151,294 | +0.06(+1.15%) |
Nov 24, 2004 | 5.336 | 5.398 | 5.336 | 5.367 | 572,044 | +0.06(+1.20%) |
Nov 23, 2004 | 5.346 | 5.346 | 5.264 | 5.303 | 199,777 | -0.03(-0.62%) |
Nov 22, 2004 | 5.334 | 5.377 | 5.332 | 5.336 | 306,730 | +0.01(+0.19%) |
Nov 19, 2004 | 5.303 | 5.336 | 5.250 | 5.326 | 223,896 | +0.01(+0.15%) |
Nov 18, 2004 | 5.432 | 5.432 | 5.225 | 5.317 | 369,587 | -0.11(-2.08%) |
Nov 17, 2004 | 5.566 | 5.613 | 5.430 | 5.430 | 278,226 | -0.11(-2.00%) |
Nov 16, 2004 | 5.562 | 5.574 | 5.521 | 5.541 | 151,538 | +0.00(+0.00%) |
Nov 15, 2004 | 5.531 | 5.582 | 5.488 | 5.541 | 217,562 | -0.08(-1.46%) |
Nov 12, 2004 | 5.592 | 5.642 | 5.529 | 5.623 | 144,960 | +0.01(+0.22%) |
Nov 11, 2004 | 5.521 | 5.613 | 5.508 | 5.611 | 148,127 | +0.04(+0.77%) |
Nov 10, 2004 | 5.568 | 5.629 | 5.531 | 5.568 | 153,243 | -0.06(-1.02%) |
Nov 09, 2004 | 5.609 | 5.652 | 5.601 | 5.625 | 81,372 | +0.03(+0.48%) |
Nov 08, 2004 | 5.592 | 5.634 | 5.586 | 5.599 | 98,914 | -0.01(-0.15%) |
Nov 05, 2004 | 5.654 | 5.679 | 5.592 | 5.607 | 111,095 | -0.05(-0.83%) |
Nov 04, 2004 | 5.500 | 5.660 | 5.490 | 5.654 | 77,230 | +0.14(+2.61%) |
Nov 03, 2004 | 5.408 | 5.592 | 5.408 | 5.510 | 114,993 | +0.13(+2.32%) |
Nov 02, 2004 | 5.459 | 5.525 | 5.356 | 5.385 | 109,146 | -0.08(-1.54%) |
Nov 01, 2004 | 5.352 | 5.476 | 5.320 | 5.469 | 95,503 | +0.13(+2.50%) |
Oct 29, 2004 | 5.398 | 5.418 | 5.283 | 5.336 | 114,019 | -0.07(-1.33%) |
Oct 28, 2004 | 5.328 | 5.408 | 5.283 | 5.408 | 107,928 | +0.08(+1.50%) |
Oct 27, 2004 | 5.301 | 5.424 | 5.217 | 5.328 | 218,536 | +0.03(+0.50%) |
Oct 26, 2004 | 5.254 | 5.317 | 5.198 | 5.301 | 120,353 | +0.05(+0.90%) |
Oct 25, 2004 | 5.192 | 5.326 | 5.182 | 5.254 | 107,928 | +0.07(+1.39%) |
Oct 22, 2004 | 5.223 | 5.268 | 5.172 | 5.182 | 121,328 | -0.05(-0.98%) |
Oct 21, 2004 | 5.168 | 5.237 | 5.143 | 5.233 | 228,281 | +0.07(+1.27%) |
Oct 20, 2004 | 5.194 | 5.205 | 5.090 | 5.168 | 212,689 | -0.03(-0.51%) |
Oct 19, 2004 | 5.381 | 5.398 | 5.192 | 5.194 | 325,977 | -0.17(-3.25%) |
Oct 18, 2004 | 5.426 | 5.644 | 5.289 | 5.369 | 493,108 | -0.06(-1.02%) |
Oct 15, 2004 | 5.352 | 5.527 | 5.350 | 5.424 | 143,498 | +0.09(+1.65%) |
Oct 14, 2004 | 5.420 | 5.439 | 5.336 | 5.336 | 154,218 | -0.08(-1.55%) |
Oct 13, 2004 | 5.586 | 5.603 | 5.387 | 5.420 | 177,363 | -0.16(-2.90%) |
Oct 12, 2004 | 5.640 | 5.654 | 5.549 | 5.582 | 98,914 | -0.08(-1.41%) |
Oct 11, 2004 | 5.601 | 5.662 | 5.560 | 5.662 | 75,769 | +0.06(+1.10%) |
Oct 08, 2004 | 5.675 | 5.726 | 5.601 | 5.601 | 68,460 | -0.08(-1.48%) |
Oct 07, 2004 | 5.841 | 5.841 | 5.685 | 5.685 | 84,783 | -0.16(-2.67%) |
Oct 06, 2004 | 5.726 | 5.841 | 5.716 | 5.841 | 154,218 | +0.11(+1.90%) |
Oct 05, 2004 | 5.746 | 5.746 | 5.613 | 5.732 | 101,350 | -0.00(-0.07%) |
Oct 04, 2004 | 5.709 | 5.771 | 5.701 | 5.736 | 121,571 | +0.03(+0.54%) |
Oct 01, 2004 | 5.668 | 5.761 | 5.666 | 5.705 | 169,810 | +0.07(+1.20%) |
Sep 30, 2004 | 5.646 | 5.705 | 5.634 | 5.638 | 106,710 | +0.04(+0.77%) |
Sep 29, 2004 | 5.484 | 5.623 | 5.469 | 5.595 | 154,461 | +0.14(+2.52%) |
Sep 28, 2004 | 5.443 | 5.502 | 5.443 | 5.457 | 156,898 | -0.02(-0.37%) |
Sep 27, 2004 | 5.533 | 5.533 | 5.439 | 5.478 | 180,043 | -0.06(-1.00%) |
Sep 24, 2004 | 5.432 | 5.588 | 5.410 | 5.533 | 80,641 | +0.09(+1.66%) |
Sep 23, 2004 | 5.408 | 5.469 | 5.408 | 5.443 | 196,366 | +0.03(+0.53%) |
Sep 22, 2004 | 5.560 | 5.560 | 5.377 | 5.414 | 143,498 | -0.15(-2.73%) |
Sep 21, 2004 | 5.500 | 5.607 | 5.500 | 5.566 | 166,886 | +0.08(+1.42%) |
Sep 20, 2004 | 5.572 | 5.572 | 5.476 | 5.488 | 154,949 | -0.10(-1.80%) |
Sep 17, 2004 | 5.521 | 5.603 | 5.457 | 5.588 | 341,082 | +0.05(+0.93%) |
Sep 16, 2004 | 5.541 | 5.599 | 5.506 | 5.537 | 73,332 | +0.01(+0.15%) |
Sep 15, 2004 | 5.541 | 5.541 | 5.496 | 5.529 | 60,664 | +0.00(+0.07%) |
Sep 14, 2004 | 5.578 | 5.607 | 5.523 | 5.525 | 83,808 | -0.07(-1.17%) |
Sep 13, 2004 | 5.650 | 5.681 | 5.584 | 5.590 | 93,066 | -0.05(-0.87%) |
Sep 10, 2004 | 5.592 | 5.664 | 5.547 | 5.640 | 79,179 | +0.04(+0.70%) |
Sep 09, 2004 | 5.480 | 5.615 | 5.480 | 5.601 | 122,546 | +0.13(+2.44%) |
Sep 08, 2004 | 5.490 | 5.527 | 5.463 | 5.467 | 112,070 | -0.01(-0.15%) |
Sep 07, 2004 | 5.455 | 5.510 | 5.455 | 5.476 | 160,796 | +0.04(+0.68%) |
Sep 03, 2004 | 5.455 | 5.510 | 5.434 | 5.439 | 143,498 | -0.01(-0.11%) |
Sep 02, 2004 | 5.315 | 5.445 | 5.313 | 5.445 | 101,350 | +0.09(+1.65%) |
Sep 01, 2004 | 5.305 | 5.381 | 5.305 | 5.356 | 100,132 | +0.02(+0.46%) |
Aug 31, 2004 | 5.387 | 5.428 | 5.311 | 5.332 | 150,076 | -0.06(-1.03%) |
Aug 30, 2004 | 5.439 | 5.449 | 5.387 | 5.387 | 66,023 | -0.06(-1.17%) |
Aug 27, 2004 | 5.416 | 5.461 | 5.363 | 5.451 | 122,789 | -0.01(-0.11%) |
Aug 26, 2004 | 5.480 | 5.482 | 5.434 | 5.457 | 132,535 | -0.03(-0.64%) |
Aug 25, 2004 | 5.389 | 5.492 | 5.342 | 5.492 | 110,364 | +0.10(+1.90%) |
Aug 24, 2004 | 5.377 | 5.457 | 5.367 | 5.389 | 117,429 | +0.01(+0.23%) |
Aug 23, 2004 | 5.408 | 5.459 | 5.340 | 5.377 | 89,168 | -0.02(-0.30%) |
Aug 20, 2004 | 5.377 | 5.428 | 5.373 | 5.393 | 66,754 | +0.01(+0.15%) |
Aug 19, 2004 | 5.398 | 5.432 | 5.375 | 5.385 | 88,681 | -0.02(-0.46%) |
Aug 18, 2004 | 5.260 | 5.422 | 5.250 | 5.410 | 76,012 | +0.17(+3.17%) |
Aug 17, 2004 | 5.287 | 5.346 | 5.233 | 5.244 | 128,636 | -0.03(-0.58%) |
Aug 16, 2004 | 5.079 | 5.354 | 5.079 | 5.274 | 93,797 | +0.18(+3.63%) |
Aug 13, 2004 | 5.182 | 5.213 | 5.069 | 5.090 | 84,539 | -0.08(-1.55%) |
Aug 12, 2004 | 5.233 | 5.264 | 5.170 | 5.170 | 103,543 | -0.06(-1.22%) |
Aug 11, 2004 | 5.172 | 5.274 | 5.166 | 5.233 | 112,070 | +0.05(+0.99%) |
Aug 10, 2004 | 5.131 | 5.260 | 5.131 | 5.182 | 99,644 | +0.06(+1.24%) |
Aug 09, 2004 | 5.090 | 5.143 | 5.090 | 5.118 | 89,412 | +0.07(+1.38%) |
Aug 06, 2004 | 5.254 | 5.274 | 5.049 | 5.049 | 121,084 | -0.22(-4.24%) |
Aug 05, 2004 | 5.344 | 5.377 | 5.244 | 5.272 | 159,090 | -0.07(-1.34%) |
Aug 04, 2004 | 5.315 | 5.381 | 5.264 | 5.344 | 111,582 | +0.01(+0.15%) |
Aug 03, 2004 | 5.223 | 5.395 | 5.213 | 5.336 | 172,246 | +0.10(+1.96%) |
Aug 02, 2004 | 5.295 | 5.307 | 5.131 | 5.233 | 96,964 | -0.09(-1.73%) |
Jul 30, 2004 | 5.291 | 5.367 | 5.250 | 5.326 | 156,410 | +0.01(+0.27%) |
Jul 29, 2004 | 5.254 | 5.340 | 5.233 | 5.311 | 166,399 | +0.04(+0.78%) |
Jul 28, 2004 | 5.151 | 5.297 | 5.151 | 5.270 | 128,880 | +0.10(+1.90%) |
Jul 27, 2004 | 5.131 | 5.174 | 5.112 | 5.172 | 174,439 | +0.06(+1.20%) |
Jul 26, 2004 | 5.162 | 5.192 | 5.096 | 5.110 | 256,543 | -0.06(-1.23%) |
Jul 23, 2004 | 5.153 | 5.217 | 5.149 | 5.174 | 127,175 | +0.03(+0.60%) |
Jul 22, 2004 | 5.369 | 5.402 | 5.143 | 5.143 | 278,957 | -0.17(-3.28%) |
Jul 21, 2004 | 5.398 | 5.414 | 5.295 | 5.317 | 222,434 | -0.10(-1.89%) |
Jul 20, 2004 | 5.192 | 5.469 | 5.172 | 5.420 | 267,262 | +0.25(+4.80%) |
Jul 19, 2004 | 5.268 | 5.287 | 5.069 | 5.172 | 268,237 | -0.10(-1.83%) |
Jul 16, 2004 | 5.170 | 5.322 | 4.967 | 5.268 | 625,643 | +0.05(+0.90%) |
Jul 15, 2004 | 5.541 | 5.541 | 5.104 | 5.221 | 975,496 | -0.32(-5.85%) |
Jul 14, 2004 | 5.572 | 5.627 | 5.514 | 5.545 | 305,512 | -0.02(-0.37%) |
Jul 13, 2004 | 5.395 | 5.646 | 5.395 | 5.566 | 244,117 | +0.19(+3.47%) |
Jul 12, 2004 | 5.463 | 5.463 | 5.344 | 5.379 | 123,764 | -0.08(-1.39%) |
Jul 09, 2004 | 5.543 | 5.547 | 5.439 | 5.455 | 203,675 | -0.09(-1.59%) |
Jul 08, 2004 | 5.654 | 5.654 | 5.541 | 5.543 | 228,769 | -0.13(-2.24%) |
Jul 07, 2004 | 5.572 | 5.687 | 5.521 | 5.670 | 437,804 | -0.05(-0.86%) |
Jul 06, 2004 | 5.767 | 5.767 | 5.664 | 5.720 | 120,109 | -0.07(-1.28%) |
Jul 02, 2004 | 5.853 | 5.870 | 5.664 | 5.794 | 148,371 | -0.08(-1.33%) |
Jul 01, 2004 | 5.952 | 5.980 | 5.843 | 5.872 | 93,310 | -0.08(-1.28%) |
Jun 30, 2004 | 5.900 | 5.980 | 5.896 | 5.948 | 106,953 | +0.05(+0.80%) |
Jun 29, 2004 | 5.890 | 5.927 | 5.874 | 5.900 | 101,837 | +0.03(+0.52%) |
Jun 28, 2004 | 5.870 | 5.976 | 5.818 | 5.870 | 77,474 | -0.02(-0.31%) |
Jun 25, 2004 | 5.911 | 5.933 | 5.839 | 5.888 | 152,512 | -0.04(-0.62%) |
Jun 24, 2004 | 5.880 | 5.989 | 5.872 | 5.925 | 84,296 | +0.02(+0.42%) |
Jun 23, 2004 | 5.792 | 6.071 | 5.763 | 5.900 | 110,851 | +0.09(+1.63%) |
Jun 22, 2004 | 5.833 | 5.835 | 5.726 | 5.806 | 95,746 | -0.04(-0.70%) |
Jun 21, 2004 | 5.859 | 5.925 | 5.818 | 5.847 | 223,896 | +0.01(+0.14%) |
Jun 18, 2004 | 5.849 | 5.867 | 5.808 | 5.839 | 302,101 | +0.00(+0.00%) |
Jun 17, 2004 | 5.843 | 5.859 | 5.816 | 5.839 | 90,386 | -0.00(-0.07%) |
Jun 16, 2004 | 5.931 | 5.931 | 5.829 | 5.843 | 92,579 | -0.07(-1.21%) |
Jun 15, 2004 | 5.808 | 6.013 | 5.808 | 5.915 | 103,786 | +0.11(+1.84%) |
Jun 14, 2004 | 5.808 | 5.870 | 5.767 | 5.808 | 102,812 | -0.03(-0.60%) |
Jun 10, 2004 | 5.900 | 5.972 | 5.841 | 5.843 | 168,836 | -0.07(-1.15%) |
Jun 09, 2004 | 5.900 | 5.941 | 5.884 | 5.911 | 218,780 | +0.02(+0.35%) |
Jun 08, 2004 | 5.767 | 5.904 | 5.767 | 5.890 | 85,027 | +0.07(+1.23%) |
Jun 07, 2004 | 5.716 | 5.839 | 5.673 | 5.818 | 232,179 | +0.15(+2.72%) |
Jun 04, 2004 | 5.603 | 5.689 | 5.582 | 5.664 | 135,702 | +0.07(+1.32%) |
Jun 03, 2004 | 5.654 | 5.681 | 5.590 | 5.590 | 132,778 | -0.08(-1.38%) |
Jun 02, 2004 | 5.623 | 5.677 | 5.595 | 5.668 | 72,114 | +0.05(+0.80%) |