Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5999 | 6027 | 5981 | 6012 | 0 | +2.04(+0.03%) |
May 30, 2005 | 5997 | 6010 | 5972 | 6010 | 0 | +17.97(+0.30%) |
May 27, 2005 | 5966 | 5999 | 5966 | 5992 | 0 | +52.13(+0.88%) |
May 26, 2005 | 5903 | 5939 | 5883 | 5939 | 0 | +50.89(+0.86%) |
May 25, 2005 | 5922 | 5957 | 5879 | 5889 | 0 | -20.57(-0.35%) |
May 24, 2005 | 5889 | 5926 | 5889 | 5909 | 0 | +23.65(+0.40%) |
May 23, 2005 | 5953 | 5953 | 5884 | 5885 | 0 | -69.24(-1.16%) |
May 20, 2005 | 5987 | 5996 | 5955 | 5955 | 0 | -16.02(-0.27%) |
May 19, 2005 | 5964 | 5998 | 5958 | 5971 | 0 | +79.88(+1.36%) |
May 18, 2005 | 5901 | 5921 | 5889 | 5891 | 0 | -3.18(-0.05%) |
May 17, 2005 | 5939 | 5944 | 5879 | 5894 | 0 | -31.87(-0.54%) |
May 16, 2005 | 5992 | 5998 | 5926 | 5926 | 0 | -55.60(-0.93%) |
May 13, 2005 | 5932 | 6001 | 5926 | 5981 | 0 | +46.88(+0.79%) |
May 12, 2005 | 5918 | 5935 | 5906 | 5935 | 0 | +17.47(+0.30%) |
May 11, 2005 | 5901 | 5925 | 5901 | 5917 | 0 | -32.67(-0.55%) |
May 10, 2005 | 5973 | 5977 | 5939 | 5950 | 0 | -17.05(-0.29%) |
May 09, 2005 | 5958 | 5974 | 5951 | 5967 | 0 | -1.11(-0.02%) |
May 06, 2005 | 5932 | 5975 | 5917 | 5968 | 0 | +40.46(+0.68%) |
May 05, 2005 | 5852 | 5958 | 5852 | 5928 | 0 | +123.82(+2.13%) |
May 04, 2005 | 5828 | 5831 | 5793 | 5804 | 0 | -14.54(-0.25%) |
May 03, 2005 | 5845 | 5866 | 5818 | 5818 | 0 | +0.15(+0.00%) |
May 02, 2005 | 5818 | 5818 | 5818 | 5818 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 5810 | 5818 | 5781 | 5818 | 0 | -24.20(-0.41%) |
Apr 28, 2005 | 5775 | 5842 | 5755 | 5842 | 0 | +64.00(+1.11%) |
Apr 27, 2005 | 5807 | 5818 | 5777 | 5778 | 0 | -26.98(-0.46%) |
Apr 26, 2005 | 5774 | 5815 | 5756 | 5805 | 0 | +46.94(+0.82%) |
Apr 25, 2005 | 5753 | 5771 | 5727 | 5758 | 0 | +11.22(+0.20%) |
Apr 22, 2005 | 5777 | 5800 | 5741 | 5747 | 0 | +25.10(+0.44%) |
Apr 21, 2005 | 5565 | 5725 | 5565 | 5722 | 0 | +28.98(+0.51%) |
Apr 20, 2005 | 5800 | 5800 | 5683 | 5693 | 0 | -55.34(-0.96%) |
Apr 19, 2005 | 5737 | 5773 | 5727 | 5748 | 0 | +33.19(+0.58%) |
Apr 18, 2005 | 5810 | 5810 | 5679 | 5715 | 0 | -173.21(-2.94%) |
Apr 15, 2005 | 5946 | 5946 | 5876 | 5888 | 0 | -88.31(-1.48%) |
Apr 14, 2005 | 5967 | 5995 | 5964 | 5977 | 0 | -21.40(-0.36%) |
Apr 13, 2005 | 6004 | 6009 | 5990 | 5998 | 0 | +4.19(+0.07%) |
Apr 12, 2005 | 5975 | 5996 | 5955 | 5994 | 0 | +14.47(+0.24%) |
Apr 11, 2005 | 6021 | 6021 | 5969 | 5979 | 0 | -44.65(-0.74%) |
Apr 08, 2005 | 6002 | 6029 | 5997 | 6024 | 0 | +52.31(+0.88%) |
Apr 07, 2005 | 6032 | 6043 | 5972 | 5972 | 0 | -41.73(-0.69%) |
Apr 06, 2005 | 6025 | 6046 | 6007 | 6013 | 0 | -6.44(-0.11%) |
Apr 05, 2005 | 6014 | 6048 | 6006 | 6020 | 2,940,200 | +0.00(+0.00%) |
Apr 04, 2005 | 6014 | 6048 | 6006 | 6020 | 0 | -8.82(-0.15%) |
Apr 01, 2005 | 6011 | 6029 | 5959 | 6029 | 0 | +22.87(+0.38%) |
Mar 31, 2005 | 6006 | 6017 | 5995 | 6006 | 0 | +47.90(+0.80%) |
Mar 30, 2005 | 5940 | 5980 | 5940 | 5958 | 0 | -3.26(-0.05%) |
Mar 29, 2005 | 6036 | 6036 | 5961 | 5961 | 0 | -87.50(-1.45%) |
Mar 28, 2005 | 6092 | 6093 | 6049 | 6049 | 0 | -17.17(-0.28%) |
Mar 25, 2005 | 6019 | 6066 | 6016 | 6066 | 0 | +64.91(+1.08%) |
Mar 24, 2005 | 6030 | 6055 | 6001 | 6001 | 0 | -18.49(-0.31%) |
Mar 23, 2005 | 6005 | 6024 | 5970 | 6019 | 0 | +0.70(+0.01%) |
Mar 22, 2005 | 6058 | 6058 | 5999 | 6019 | 0 | -40.17(-0.66%) |
Mar 21, 2005 | 6056 | 6078 | 6052 | 6059 | 0 | +15.01(+0.25%) |
Mar 18, 2005 | 6039 | 6055 | 6019 | 6044 | 0 | +11.48(+0.19%) |
Mar 17, 2005 | 6022 | 6055 | 6002 | 6032 | 0 | -39.89(-0.66%) |
Mar 16, 2005 | 6052 | 6093 | 6048 | 6072 | 0 | +8.88(+0.15%) |
Mar 15, 2005 | 6155 | 6170 | 6028 | 6063 | 0 | -92.03(-1.50%) |
Mar 14, 2005 | 6182 | 6193 | 6152 | 6156 | 0 | -48.72(-0.79%) |
Mar 11, 2005 | 6226 | 6238 | 6194 | 6204 | 0 | +11.70(+0.19%) |
Mar 10, 2005 | 6208 | 6215 | 6169 | 6193 | 0 | -20.75(-0.33%) |
Mar 09, 2005 | 6164 | 6227 | 6164 | 6213 | 0 | +39.94(+0.65%) |
Mar 08, 2005 | 6251 | 6256 | 6157 | 6173 | 0 | -47.18(-0.76%) |
Mar 07, 2005 | 6224 | 6258 | 6221 | 6221 | 0 | +26.90(+0.43%) |
Mar 04, 2005 | 6191 | 6219 | 6178 | 6194 | 0 | -8.76(-0.14%) |
Mar 03, 2005 | 6220 | 6220 | 6164 | 6202 | 0 | -22.87(-0.37%) |
Mar 02, 2005 | 6268 | 6268 | 6220 | 6225 | 0 | -34.44(-0.55%) |
Mar 01, 2005 | 6227 | 6260 | 6208 | 6260 | 0 | +51.86(+0.84%) |
Feb 28, 2005 | 6208 | 6208 | 6208 | 6208 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 6195 | 6234 | 6192 | 6208 | 0 | +79.49(+1.30%) |
Feb 24, 2005 | 6124 | 6172 | 6110 | 6128 | 0 | +6.82(+0.11%) |
Feb 23, 2005 | 6082 | 6129 | 6049 | 6122 | 0 | +14.35(+0.23%) |
Feb 22, 2005 | 6156 | 6161 | 6106 | 6107 | 0 | -35.61(-0.58%) |
Feb 21, 2005 | 6146 | 6172 | 6133 | 6143 | 0 | +27.35(+0.45%) |
Feb 18, 2005 | 6072 | 6129 | 6063 | 6115 | 0 | +43.27(+0.71%) |
Feb 17, 2005 | 6119 | 6140 | 6072 | 6072 | 0 | -71.33(-1.16%) |
Feb 16, 2005 | 6135 | 6159 | 6086 | 6143 | 0 | +21.10(+0.34%) |
Feb 15, 2005 | 6122 | 6142 | 6106 | 6122 | 0 | +9.99(+0.16%) |
Feb 14, 2005 | 6130 | 6149 | 6089 | 6112 | 0 | +77.80(+1.29%) |
Feb 11, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6029 | 6044 | 6006 | 6035 | 3,194,800 | +0.00(+0.00%) |
Feb 03, 2005 | 6029 | 6044 | 6006 | 6035 | 0 | +15.91(+0.26%) |
Feb 02, 2005 | 6016 | 6065 | 6011 | 6019 | 0 | +37.15(+0.62%) |
Feb 01, 2005 | 6016 | 6016 | 5980 | 5982 | 0 | -12.69(-0.21%) |
Jan 31, 2005 | 5905 | 6002 | 5900 | 5994 | 0 | +114.30(+1.94%) |
Jan 28, 2005 | 5846 | 5903 | 5836 | 5880 | 0 | +37.17(+0.64%) |
Jan 27, 2005 | 5849 | 5860 | 5821 | 5843 | 0 | +7.39(+0.13%) |
Jan 26, 2005 | 5815 | 5847 | 5810 | 5835 | 0 | +52.62(+0.91%) |
Jan 25, 2005 | 5759 | 5797 | 5735 | 5783 | 0 | +11.27(+0.20%) |
Jan 24, 2005 | 5860 | 5863 | 5764 | 5771 | 0 | -77.43(-1.32%) |
Jan 21, 2005 | 5877 | 5899 | 5847 | 5849 | 0 | -39.19(-0.67%) |
Jan 20, 2005 | 5836 | 5918 | 5836 | 5888 | 0 | -7.25(-0.12%) |
Jan 19, 2005 | 5953 | 5962 | 5895 | 5895 | 0 | -38.22(-0.64%) |
Jan 18, 2005 | 5964 | 5964 | 5927 | 5934 | 0 | -11.70(-0.20%) |
Jan 17, 2005 | 5956 | 5969 | 5940 | 5945 | 0 | +55.75(+0.95%) |
Jan 14, 2005 | 5832 | 5895 | 5813 | 5890 | 0 | +35.58(+0.61%) |
Jan 13, 2005 | 5900 | 5922 | 5828 | 5854 | 0 | -25.14(-0.43%) |
Jan 12, 2005 | 5958 | 5978 | 5878 | 5879 | 0 | -96.58(-1.62%) |
Jan 11, 2005 | 5948 | 5993 | 5942 | 5976 | 0 | +32.81(+0.55%) |
Jan 10, 2005 | 5950 | 5963 | 5929 | 5943 | 0 | +6.86(+0.12%) |
Jan 07, 2005 | 5991 | 6007 | 5935 | 5936 | 0 | -46.13(-0.77%) |
Jan 06, 2005 | 5989 | 6003 | 5972 | 5982 | 0 | -6.25(-0.10%) |
Jan 05, 2005 | 5999 | 6030 | 5988 | 5988 | 0 | -72.09(-1.19%) |
Jan 04, 2005 | 6118 | 6129 | 6053 | 6060 | 0 | -82.66(-1.35%) |
Jan 03, 2005 | 6166 | 6183 | 6129 | 6143 | 0 | +3.43(+0.06%) |
Dec 31, 2004 | 6119 | 6161 | 6078 | 6140 | 0 | +38.83(+0.64%) |
Dec 30, 2004 | 6110 | 6118 | 6087 | 6101 | 0 | +12.37(+0.20%) |
Dec 29, 2004 | 6038 | 6103 | 6038 | 6088 | 0 | +87.92(+1.47%) |
Dec 28, 2004 | 5980 | 6021 | 5980 | 6001 | 0 | +14.63(+0.24%) |
Dec 27, 2004 | 6018 | 6018 | 5973 | 5986 | 0 | -33.48(-0.56%) |
Dec 24, 2004 | 5990 | 6038 | 5990 | 6019 | 0 | +21.75(+0.36%) |
Dec 23, 2004 | 6003 | 6011 | 5966 | 5998 | 0 | -3.85(-0.06%) |
Dec 22, 2004 | 6009 | 6044 | 6002 | 6002 | 0 | +13.67(+0.23%) |
Dec 21, 2004 | 5982 | 6001 | 5976 | 5988 | 0 | +1.91(+0.03%) |
Dec 20, 2004 | 5913 | 5986 | 5910 | 5986 | 0 | -23.38(-0.39%) |
Dec 17, 2004 | 6020 | 6029 | 6002 | 6009 | 0 | -9.91(-0.16%) |
Dec 16, 2004 | 6007 | 6025 | 5991 | 6019 | 0 | +16.65(+0.28%) |
Dec 15, 2004 | 5931 | 6011 | 5913 | 6003 | 0 | +92.93(+1.57%) |
Dec 14, 2004 | 5908 | 5910 | 5873 | 5910 | 0 | +30.76(+0.52%) |
Dec 13, 2004 | 5901 | 5979 | 5818 | 5879 | 0 | -32.74(-0.55%) |
Dec 10, 2004 | 5906 | 5912 | 5869 | 5912 | 0 | -2.34(-0.04%) |
Dec 09, 2004 | 5895 | 5924 | 5887 | 5914 | 0 | +21.46(+0.36%) |
Dec 08, 2004 | 5909 | 5909 | 5880 | 5893 | 0 | -32.77(-0.55%) |
Dec 07, 2004 | 5908 | 5928 | 5886 | 5925 | 0 | +6.11(+0.10%) |
Dec 06, 2004 | 5864 | 5923 | 5858 | 5919 | 0 | +25.90(+0.44%) |
Dec 03, 2004 | 5870 | 5893 | 5851 | 5893 | 0 | +25.32(+0.43%) |
Dec 02, 2004 | 5862 | 5868 | 5827 | 5868 | 0 | +69.33(+1.20%) |
Dec 01, 2004 | 5778 | 5816 | 5745 | 5799 | 0 | -46.14(-0.79%) |
Nov 30, 2004 | 5771 | 5845 | 5722 | 5845 | 0 | +59.50(+1.03%) |
Nov 29, 2004 | 5798 | 5812 | 5756 | 5785 | 0 | +6.61(+0.11%) |
Nov 26, 2004 | 5884 | 5935 | 5779 | 5779 | 0 | -76.59(-1.31%) |
Nov 25, 2004 | 5925 | 5925 | 5855 | 5855 | 0 | -56.07(-0.95%) |
Nov 24, 2004 | 5869 | 5919 | 5863 | 5911 | 0 | +60.21(+1.03%) |
Nov 23, 2004 | 5857 | 5873 | 5790 | 5851 | 0 | +12.68(+0.22%) |
Nov 22, 2004 | 5962 | 5970 | 5838 | 5838 | 0 | -188.13(-3.12%) |
Nov 19, 2004 | 6053 | 6066 | 6018 | 6027 | 0 | -22.94(-0.38%) |
Nov 18, 2004 | 6064 | 6088 | 6035 | 6049 | 0 | +20.81(+0.35%) |
Nov 17, 2004 | 5916 | 6029 | 5905 | 6029 | 0 | +117.83(+1.99%) |
Nov 16, 2004 | 5917 | 5938 | 5895 | 5911 | 0 | +4.16(+0.07%) |
Nov 15, 2004 | 5961 | 5974 | 5906 | 5907 | 0 | -10.47(-0.18%) |
Nov 12, 2004 | 5902 | 5952 | 5894 | 5917 | 0 | +42.64(+0.73%) |
Nov 11, 2004 | 5920 | 5931 | 5873 | 5875 | 0 | -73.97(-1.24%) |
Nov 10, 2004 | 5948 | 5958 | 5899 | 5948 | 0 | +3.29(+0.06%) |
Nov 09, 2004 | 5945 | 5948 | 5900 | 5945 | 0 | +7.74(+0.13%) |
Nov 08, 2004 | 5937 | 5943 | 5895 | 5937 | 0 | +6.15(+0.10%) |
Nov 05, 2004 | 5936 | 5960 | 5896 | 5931 | 0 | +70.58(+1.20%) |
Nov 04, 2004 | 5864 | 5891 | 5832 | 5861 | 0 | -2.12(-0.04%) |
Nov 03, 2004 | 5761 | 5863 | 5744 | 5863 | 0 | +103.24(+1.79%) |
Nov 02, 2004 | 5671 | 5760 | 5648 | 5760 | 0 | +103.44(+1.83%) |
Nov 01, 2004 | 5726 | 5733 | 5628 | 5656 | 0 | -49.76(-0.87%) |
Oct 29, 2004 | 5693 | 5718 | 5673 | 5706 | 0 | +10.37(+0.18%) |
Oct 28, 2004 | 5724 | 5735 | 5690 | 5696 | 0 | +44.59(+0.79%) |
Oct 27, 2004 | 5664 | 5677 | 5598 | 5651 | 0 | -11.91(-0.21%) |
Oct 26, 2004 | 5715 | 5715 | 5656 | 5663 | 0 | -111.79(-1.94%) |
Oct 25, 2004 | 5834 | 5838 | 5768 | 5775 | 2,910,800 | +0.00(+0.00%) |
Oct 22, 2004 | 5834 | 5838 | 5768 | 5775 | 0 | -22.57(-0.39%) |
Oct 21, 2004 | 5765 | 5849 | 5756 | 5797 | 0 | +8.90(+0.15%) |
Oct 20, 2004 | 5790 | 5809 | 5760 | 5788 | 0 | -19.45(-0.33%) |
Oct 19, 2004 | 5816 | 5824 | 5765 | 5808 | 0 | +35.67(+0.62%) |
Oct 18, 2004 | 5848 | 5858 | 5772 | 5772 | 0 | -48.70(-0.84%) |
Oct 15, 2004 | 5818 | 5864 | 5782 | 5821 | 0 | -10.25(-0.18%) |
Oct 14, 2004 | 5924 | 5924 | 5824 | 5831 | 0 | -132.00(-2.21%) |
Oct 13, 2004 | 5994 | 6006 | 5957 | 5963 | 0 | -16.49(-0.28%) |
Oct 12, 2004 | 6073 | 6078 | 5980 | 5980 | 0 | -109.72(-1.80%) |
Oct 11, 2004 | 6079 | 6096 | 6041 | 6089 | 0 | -12.88(-0.21%) |
Oct 08, 2004 | 6083 | 6116 | 6073 | 6102 | 0 | -0.84(-0.01%) |
Oct 07, 2004 | 6116 | 6134 | 6066 | 6103 | 0 | +42.39(+0.70%) |
Oct 06, 2004 | 6093 | 6136 | 6061 | 6061 | 0 | -20.40(-0.34%) |
Oct 05, 2004 | 6088 | 6111 | 6063 | 6081 | 0 | +3.05(+0.05%) |
Oct 04, 2004 | 6021 | 6084 | 6013 | 6078 | 0 | +132.61(+2.23%) |
Oct 01, 2004 | 5869 | 5945 | 5858 | 5945 | 0 | +99.66(+1.70%) |
Sep 30, 2004 | 5864 | 5900 | 5827 | 5846 | 0 | +35.94(+0.62%) |
Sep 29, 2004 | 5844 | 5877 | 5810 | 5810 | 0 | -39.47(-0.67%) |
Sep 28, 2004 | 5872 | 5884 | 5832 | 5849 | 2,714,800 | +0.00(+0.00%) |
Sep 27, 2004 | 5872 | 5884 | 5832 | 5849 | 0 | -42.99(-0.73%) |
Sep 24, 2004 | 5944 | 5944 | 5883 | 5892 | 0 | -45.04(-0.76%) |
Sep 23, 2004 | 5922 | 5938 | 5907 | 5937 | 0 | -32.93(-0.55%) |
Sep 22, 2004 | 5962 | 5970 | 5929 | 5970 | 0 | +20.92(+0.35%) |
Sep 21, 2004 | 5902 | 5949 | 5895 | 5949 | 0 | +84.72(+1.44%) |
Sep 20, 2004 | 5847 | 5892 | 5814 | 5865 | 0 | +46.15(+0.79%) |
Sep 17, 2004 | 5902 | 5902 | 5814 | 5818 | 0 | -72.66(-1.23%) |
Sep 16, 2004 | 5826 | 5895 | 5826 | 5891 | 0 | +19.98(+0.34%) |
Sep 15, 2004 | 5911 | 5930 | 5861 | 5871 | 0 | -48.70(-0.82%) |
Sep 14, 2004 | 5956 | 5970 | 5915 | 5920 | 0 | -8.45(-0.14%) |
Sep 13, 2004 | 5918 | 5942 | 5889 | 5928 | 0 | +82.03(+1.40%) |
Sep 10, 2004 | 5877 | 5899 | 5832 | 5846 | 0 | +3.26(+0.06%) |
Sep 09, 2004 | 5854 | 5860 | 5817 | 5843 | 0 | -3.09(-0.05%) |
Sep 08, 2004 | 5866 | 5887 | 5835 | 5846 | 0 | -0.81(-0.01%) |
Sep 07, 2004 | 5786 | 5847 | 5786 | 5847 | 0 | +70.84(+1.23%) |
Sep 06, 2004 | 5747 | 5785 | 5713 | 5776 | 0 | +14.85(+0.26%) |
Sep 03, 2004 | 5860 | 5880 | 5759 | 5761 | 0 | -91.71(-1.57%) |
Sep 02, 2004 | 5870 | 5872 | 5818 | 5853 | 0 | -5.29(-0.09%) |
Sep 01, 2004 | 5800 | 5866 | 5800 | 5858 | 0 | +92.60(+1.61%) |
Aug 31, 2004 | 5758 | 5865 | 5745 | 5766 | 0 | -23.40(-0.40%) |
Aug 30, 2004 | 5792 | 5819 | 5771 | 5789 | 0 | -8.77(-0.15%) |
Aug 27, 2004 | 5811 | 5838 | 5785 | 5798 | 0 | -15.68(-0.27%) |
Aug 26, 2004 | 5743 | 5831 | 5743 | 5813 | 0 | +152.42(+2.69%) |
Aug 25, 2004 | 5652 | 5674 | 5621 | 5661 | 3,136,800 | +0.00(+0.00%) |
Aug 24, 2004 | 5652 | 5674 | 5621 | 5661 | 3,136,800 | +0.00(+0.00%) |
Aug 23, 2004 | 5652 | 5674 | 5621 | 5661 | 0 | +38.11(+0.68%) |
Aug 20, 2004 | 5601 | 5670 | 5591 | 5623 | 0 | +19.87(+0.35%) |
Aug 19, 2004 | 5491 | 5605 | 5489 | 5603 | 0 | +175.24(+3.23%) |
Aug 18, 2004 | 5349 | 5428 | 5300 | 5428 | 0 | +85.26(+1.60%) |
Aug 17, 2004 | 5384 | 5391 | 5341 | 5342 | 0 | -9.52(-0.18%) |
Aug 16, 2004 | 5381 | 5381 | 5352 | 5352 | 0 | -37.92(-0.70%) |
Aug 13, 2004 | 5333 | 5409 | 5314 | 5390 | 0 | +21.91(+0.41%) |
Aug 12, 2004 | 5350 | 5373 | 5330 | 5368 | 0 | +0.68(+0.01%) |
Aug 11, 2004 | 5438 | 5438 | 5354 | 5367 | 0 | -26.39(-0.49%) |
Aug 10, 2004 | 5408 | 5433 | 5389 | 5394 | 0 | -5.72(-0.11%) |
Aug 09, 2004 | 5332 | 5406 | 5324 | 5399 | 0 | +0.29(+0.01%) |
Aug 06, 2004 | 5372 | 5466 | 5372 | 5399 | 0 | -28.45(-0.52%) |
Aug 05, 2004 | 5335 | 5442 | 5255 | 5428 | 0 | +110.74(+2.08%) |
Aug 04, 2004 | 5338 | 5346 | 5288 | 5317 | 0 | -50.35(-0.94%) |
Aug 03, 2004 | 5358 | 5396 | 5346 | 5367 | 0 | +16.82(+0.31%) |
Aug 02, 2004 | 5404 | 5404 | 5338 | 5350 | 0 | -70.17(-1.29%) |
Jul 30, 2004 | 5415 | 5450 | 5405 | 5421 | 0 | +70.91(+1.33%) |
Jul 29, 2004 | 5378 | 5399 | 5350 | 5350 | 0 | -33.91(-0.63%) |
Jul 28, 2004 | 5432 | 5445 | 5376 | 5384 | 0 | -15.04(-0.28%) |
Jul 27, 2004 | 5336 | 5430 | 5280 | 5399 | 0 | +66.90(+1.25%) |
Jul 26, 2004 | 5319 | 5337 | 5297 | 5332 | 0 | -42.14(-0.78%) |
Jul 23, 2004 | 5372 | 5428 | 5360 | 5374 | 0 | -14.11(-0.26%) |
Jul 22, 2004 | 5302 | 5396 | 5285 | 5388 | 0 | -21.17(-0.39%) |
Jul 21, 2004 | 5388 | 5441 | 5362 | 5409 | 0 | +83.45(+1.57%) |
Jul 20, 2004 | 5454 | 5477 | 5315 | 5326 | 0 | -163.42(-2.98%) |
Jul 19, 2004 | 5484 | 5528 | 5433 | 5489 | 0 | -13.04(-0.24%) |
Jul 16, 2004 | 5502 | 5577 | 5502 | 5502 | 0 | -40.66(-0.73%) |
Jul 15, 2004 | 5596 | 5612 | 5506 | 5543 | 0 | -80.85(-1.44%) |
Jul 14, 2004 | 5695 | 5699 | 5624 | 5624 | 0 | -61.92(-1.09%) |
Jul 13, 2004 | 5718 | 5721 | 5684 | 5686 | 0 | -73.17(-1.27%) |
Jul 12, 2004 | 5802 | 5805 | 5751 | 5759 | 0 | -18.98(-0.33%) |
Jul 09, 2004 | 5737 | 5780 | 5695 | 5778 | 0 | +64.33(+1.13%) |
Jul 08, 2004 | 5744 | 5781 | 5710 | 5713 | 0 | -14.39(-0.25%) |
Jul 07, 2004 | 5644 | 5745 | 5644 | 5728 | 0 | -5.79(-0.10%) |
Jul 06, 2004 | 5675 | 5734 | 5657 | 5734 | 0 | +73.79(+1.30%) |
Jul 05, 2004 | 5688 | 5707 | 5628 | 5660 | 0 | -86.92(-1.51%) |
Jul 02, 2004 | 5738 | 5776 | 5717 | 5747 | 0 | -90.21(-1.55%) |
Jul 01, 2004 | 5850 | 5871 | 5811 | 5837 | 0 | -2.53(-0.04%) |
Jun 30, 2004 | 5801 | 5851 | 5791 | 5839 | 0 | +97.92(+1.71%) |
Jun 29, 2004 | 5673 | 5742 | 5652 | 5742 | 0 | +31.68(+0.55%) |
Jun 28, 2004 | 5807 | 5807 | 5681 | 5710 | 0 | -92.71(-1.60%) |
Jun 25, 2004 | 5767 | 5828 | 5754 | 5803 | 0 | +23.46(+0.41%) |
Jun 24, 2004 | 5766 | 5800 | 5720 | 5779 | 0 | +49.79(+0.87%) |
Jun 23, 2004 | 5592 | 5758 | 5592 | 5729 | 0 | +172.76(+3.11%) |
Jun 22, 2004 | 5667 | 5667 | 5542 | 5557 | 2,546,800 | +0.00(+0.00%) |
Jun 21, 2004 | 5667 | 5667 | 5542 | 5557 | 0 | -12.75(-0.23%) |
Jun 18, 2004 | 5629 | 5632 | 5551 | 5569 | 0 | -95.06(-1.68%) |
Jun 17, 2004 | 5558 | 5710 | 5558 | 5664 | 0 | +104.19(+1.87%) |
Jun 16, 2004 | 5722 | 5722 | 5527 | 5560 | 0 | -86.33(-1.53%) |
Jun 15, 2004 | 5546 | 5646 | 5514 | 5646 | 0 | +72.41(+1.30%) |
Jun 14, 2004 | 5753 | 5783 | 5561 | 5574 | 0 | -160.99(-2.81%) |
Jun 11, 2004 | 5807 | 5828 | 5728 | 5735 | 0 | -132.44(-2.26%) |
Jun 10, 2004 | 5916 | 5939 | 5834 | 5868 | 0 | -98.19(-1.65%) |
Jun 09, 2004 | 5972 | 6010 | 5949 | 5966 | 0 | -21.06(-0.35%) |
Jun 08, 2004 | 6005 | 6010 | 5938 | 5987 | 0 | +50.94(+0.86%) |
Jun 07, 2004 | 5803 | 5938 | 5794 | 5936 | 0 | +210.93(+3.68%) |
Jun 04, 2004 | 5667 | 5734 | 5630 | 5725 | 0 | +53.44(+0.94%) |
Jun 03, 2004 | 5906 | 5920 | 5671 | 5671 | 0 | -204.22(-3.48%) |
Jun 02, 2004 | 5908 | 5946 | 5875 | 5876 | 0 | -110.53(-1.85%) |