Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.412 | 7.430 | 7.356 | 7.381 | 996,786 | -0.07(-1.00%) |
Feb 25, 2005 | 7.412 | 7.461 | 7.393 | 7.455 | 573,349 | +0.11(+1.52%) |
Feb 24, 2005 | 7.312 | 7.374 | 7.294 | 7.343 | 571,251 | +0.09(+1.28%) |
Feb 23, 2005 | 7.275 | 7.288 | 7.238 | 7.250 | 1,288,705 | -0.01(-0.09%) |
Feb 22, 2005 | 7.306 | 7.306 | 7.232 | 7.257 | 1,418,770 | -0.01(-0.09%) |
Feb 18, 2005 | 7.281 | 7.306 | 7.263 | 7.263 | 355,015 | +0.09(+1.21%) |
Feb 17, 2005 | 7.250 | 7.257 | 7.157 | 7.176 | 901,577 | -0.09(-1.28%) |
Feb 16, 2005 | 7.300 | 7.306 | 7.219 | 7.269 | 1,244,974 | -0.02(-0.34%) |
Feb 15, 2005 | 7.281 | 7.312 | 7.275 | 7.294 | 506,542 | +0.01(+0.17%) |
Feb 14, 2005 | 7.312 | 7.312 | 7.263 | 7.281 | 821,537 | -0.01(-0.08%) |
Feb 11, 2005 | 7.219 | 7.294 | 7.219 | 7.288 | 656,616 | +0.06(+0.86%) |
Feb 10, 2005 | 7.244 | 7.257 | 7.188 | 7.226 | 455,226 | -0.01(-0.17%) |
Feb 09, 2005 | 7.226 | 7.257 | 7.201 | 7.238 | 478,463 | -0.01(-0.17%) |
Feb 08, 2005 | 7.244 | 7.250 | 7.188 | 7.250 | 554,953 | +0.05(+0.69%) |
Feb 07, 2005 | 7.244 | 7.263 | 7.176 | 7.201 | 759,732 | +0.00(+0.00%) |
Feb 04, 2005 | 7.077 | 7.201 | 7.077 | 7.201 | 847,679 | +0.12(+1.75%) |
Feb 03, 2005 | 7.120 | 7.126 | 7.052 | 7.077 | 672,915 | -0.04(-0.61%) |
Feb 02, 2005 | 7.095 | 7.126 | 7.077 | 7.120 | 544,948 | -0.02(-0.26%) |
Feb 01, 2005 | 7.077 | 7.151 | 7.077 | 7.139 | 728,426 | +0.00(+0.00%) |
Jan 31, 2005 | 7.133 | 7.176 | 7.133 | 7.139 | 381,157 | +0.07(+0.96%) |
Jan 28, 2005 | 7.089 | 7.114 | 7.058 | 7.071 | 344,848 | -0.01(-0.09%) |
Jan 27, 2005 | 7.108 | 7.133 | 7.071 | 7.077 | 542,366 | -0.07(-0.95%) |
Jan 26, 2005 | 7.126 | 7.145 | 7.095 | 7.145 | 469,104 | +0.11(+1.50%) |
Jan 25, 2005 | 7.108 | 7.108 | 7.040 | 7.040 | 703,575 | +0.12(+1.79%) |
Jan 24, 2005 | 6.972 | 6.990 | 6.916 | 6.916 | 495,569 | -0.04(-0.53%) |
Jan 21, 2005 | 6.996 | 7.046 | 6.941 | 6.953 | 1,845,111 | -0.06(-0.88%) |
Jan 20, 2005 | 6.996 | 7.089 | 6.972 | 7.015 | 365,665 | -0.07(-1.05%) |
Jan 19, 2005 | 7.126 | 7.157 | 7.089 | 7.089 | 527,197 | -0.07(-0.95%) |
Jan 18, 2005 | 7.151 | 7.170 | 7.083 | 7.157 | 885,279 | +0.06(+0.79%) |
Jan 14, 2005 | 7.071 | 7.145 | 7.064 | 7.102 | 269,650 | -0.02(-0.26%) |
Jan 13, 2005 | 7.126 | 7.145 | 7.089 | 7.120 | 1,427,968 | -0.01(-0.17%) |
Jan 12, 2005 | 7.046 | 7.151 | 7.034 | 7.133 | 445,060 | +0.07(+0.96%) |
Jan 11, 2005 | 7.046 | 7.108 | 6.996 | 7.064 | 1,802,832 | -0.08(-1.13%) |
Jan 10, 2005 | 7.071 | 7.170 | 7.071 | 7.145 | 738,915 | +0.06(+0.79%) |
Jan 07, 2005 | 7.108 | 7.157 | 7.046 | 7.089 | 731,492 | -0.07(-1.04%) |
Jan 06, 2005 | 7.195 | 7.201 | 7.126 | 7.164 | 678,563 | +0.07(+0.96%) |
Jan 05, 2005 | 7.145 | 7.201 | 7.077 | 7.095 | 1,721,501 | -0.16(-2.22%) |
Jan 04, 2005 | 7.374 | 7.412 | 7.238 | 7.257 | 798,623 | -0.18(-2.42%) |
Jan 03, 2005 | 7.498 | 7.535 | 7.424 | 7.436 | 910,291 | -0.06(-0.74%) |
Dec 31, 2004 | 7.473 | 7.498 | 7.467 | 7.492 | 428,600 | +0.02(+0.25%) |
Dec 30, 2004 | 7.442 | 7.498 | 7.424 | 7.473 | 350,981 | -0.03(-0.41%) |
Dec 29, 2004 | 7.442 | 7.746 | 7.442 | 7.504 | 648,871 | -0.01(-0.16%) |
Dec 28, 2004 | 7.430 | 7.517 | 7.393 | 7.517 | 397,133 | +0.11(+1.51%) |
Dec 27, 2004 | 7.455 | 7.492 | 7.393 | 7.405 | 344,364 | -0.05(-0.67%) |
Dec 23, 2004 | 7.430 | 7.498 | 7.387 | 7.455 | 594,650 | -0.11(-1.39%) |
Dec 22, 2004 | 7.585 | 7.604 | 7.529 | 7.560 | 470,556 | -0.05(-0.65%) |
Dec 21, 2004 | 7.597 | 7.622 | 7.548 | 7.610 | 574,317 | -0.01(-0.08%) |
Dec 20, 2004 | 7.579 | 7.653 | 7.579 | 7.616 | 9,395,157 | +0.11(+1.49%) |
Dec 17, 2004 | 7.442 | 7.517 | 7.442 | 7.504 | 1,793,956 | +0.04(+0.50%) |
Dec 16, 2004 | 7.498 | 7.523 | 7.436 | 7.467 | 366,633 | -0.08(-1.07%) |
Dec 15, 2004 | 7.498 | 7.554 | 7.480 | 7.548 | 583,031 | +0.04(+0.50%) |
Dec 14, 2004 | 7.529 | 7.554 | 7.492 | 7.511 | 518,160 | +0.06(+0.75%) |
Dec 13, 2004 | 7.455 | 7.480 | 7.368 | 7.455 | 660,167 | +0.05(+0.67%) |
Dec 10, 2004 | 7.343 | 7.418 | 7.343 | 7.405 | 537,525 | -0.12(-1.65%) |
Dec 09, 2004 | 7.436 | 7.542 | 7.381 | 7.529 | 921,103 | +0.04(+0.50%) |
Dec 08, 2004 | 7.492 | 7.523 | 7.445 | 7.492 | 529,618 | -0.02(-0.33%) |
Dec 07, 2004 | 7.604 | 7.610 | 7.517 | 7.517 | 837,513 | -0.06(-0.74%) |
Dec 06, 2004 | 7.566 | 7.591 | 7.542 | 7.573 | 488,468 | -0.02(-0.33%) |
Dec 03, 2004 | 7.566 | 7.604 | 7.535 | 7.597 | 558,180 | -0.02(-0.24%) |
Dec 02, 2004 | 7.566 | 7.622 | 7.566 | 7.616 | 638,220 | +0.01(+0.08%) |
Dec 01, 2004 | 7.498 | 7.622 | 7.498 | 7.610 | 1,445,396 | +0.14(+1.82%) |
Nov 30, 2004 | 7.504 | 7.529 | 7.473 | 7.473 | 879,308 | -0.06(-0.82%) |
Nov 29, 2004 | 7.517 | 7.548 | 7.480 | 7.535 | 629,345 | +0.06(+0.83%) |
Nov 26, 2004 | 7.461 | 7.498 | 7.442 | 7.473 | 266,422 | +0.01(+0.08%) |
Nov 24, 2004 | 7.455 | 7.486 | 7.430 | 7.467 | 834,285 | +0.04(+0.58%) |
Nov 23, 2004 | 7.374 | 7.455 | 7.374 | 7.424 | 988,878 | +0.12(+1.70%) |
Nov 22, 2004 | 7.263 | 7.319 | 7.257 | 7.300 | 487,984 | +0.08(+1.12%) |
Nov 19, 2004 | 7.288 | 7.312 | 7.188 | 7.219 | 557,212 | -0.10(-1.35%) |
Nov 18, 2004 | 7.312 | 7.356 | 7.294 | 7.319 | 426,986 | -0.01(-0.08%) |
Nov 17, 2004 | 7.306 | 7.362 | 7.294 | 7.325 | 1,268,857 | +0.08(+1.11%) |
Nov 16, 2004 | 7.232 | 7.250 | 7.196 | 7.244 | 448,448 | -0.07(-0.93%) |
Nov 15, 2004 | 7.312 | 7.325 | 7.281 | 7.312 | 1,149,926 | +0.01(+0.17%) |
Nov 12, 2004 | 7.238 | 7.312 | 7.213 | 7.300 | 473,784 | +0.09(+1.20%) |
Nov 11, 2004 | 7.176 | 7.213 | 7.157 | 7.213 | 1,115,070 | -0.01(-0.09%) |
Nov 10, 2004 | 7.182 | 7.232 | 7.157 | 7.219 | 423,436 | +0.07(+1.04%) |
Nov 09, 2004 | 7.102 | 7.145 | 7.102 | 7.145 | 283,850 | +0.01(+0.17%) |
Nov 08, 2004 | 7.145 | 7.182 | 7.114 | 7.133 | 1,212,215 | -0.01(-0.09%) |
Nov 05, 2004 | 7.182 | 7.188 | 7.095 | 7.139 | 946,438 | +0.02(+0.26%) |
Nov 04, 2004 | 7.071 | 7.182 | 7.040 | 7.120 | 1,166,063 | +0.06(+0.88%) |
Nov 03, 2004 | 7.102 | 7.114 | 7.040 | 7.058 | 760,539 | +0.07(+1.06%) |
Nov 02, 2004 | 6.996 | 7.064 | 6.953 | 6.984 | 1,155,413 | +0.13(+1.90%) |
Nov 01, 2004 | 6.872 | 6.903 | 6.854 | 6.854 | 359,372 | -0.04(-0.63%) |
Oct 29, 2004 | 6.829 | 6.903 | 6.817 | 6.897 | 295,146 | +0.14(+2.11%) |
Oct 28, 2004 | 6.848 | 6.872 | 6.742 | 6.755 | 746,661 | -0.06(-0.82%) |
Oct 27, 2004 | 6.742 | 6.848 | 6.711 | 6.810 | 1,584,175 | +0.06(+0.92%) |
Oct 26, 2004 | 6.693 | 6.767 | 6.674 | 6.748 | 319,029 | +0.06(+0.83%) |
Oct 25, 2004 | 6.674 | 6.742 | 6.674 | 6.693 | 1,206,729 | -0.07(-1.10%) |
Oct 22, 2004 | 6.761 | 6.829 | 6.761 | 6.767 | 701,155 | -0.06(-0.91%) |
Oct 21, 2004 | 6.767 | 6.835 | 6.767 | 6.829 | 288,207 | +0.06(+0.82%) |
Oct 20, 2004 | 6.786 | 6.823 | 6.730 | 6.773 | 826,378 | -0.09(-1.26%) |
Oct 19, 2004 | 6.897 | 6.934 | 6.848 | 6.860 | 714,710 | +0.00(+0.00%) |
Oct 18, 2004 | 6.792 | 6.885 | 6.792 | 6.860 | 441,509 | +0.01(+0.18%) |
Oct 15, 2004 | 6.804 | 6.879 | 6.792 | 6.848 | 337,910 | +0.11(+1.66%) |
Oct 14, 2004 | 6.786 | 6.841 | 6.724 | 6.736 | 817,180 | -0.08(-1.18%) |
Oct 13, 2004 | 6.916 | 6.941 | 6.817 | 6.817 | 793,620 | -0.13(-1.87%) |
Oct 12, 2004 | 6.891 | 6.965 | 6.879 | 6.947 | 466,038 | -0.02(-0.27%) |
Oct 11, 2004 | 6.934 | 6.984 | 6.934 | 6.965 | 781,356 | +0.04(+0.63%) |
Oct 08, 2004 | 6.941 | 6.965 | 6.910 | 6.922 | 1,385,043 | -0.03(-0.45%) |
Oct 07, 2004 | 6.996 | 7.015 | 6.934 | 6.953 | 1,962,427 | -0.06(-0.80%) |
Oct 06, 2004 | 7.015 | 7.034 | 6.990 | 7.009 | 448,610 | -0.06(-0.79%) |
Oct 05, 2004 | 7.071 | 7.071 | 7.015 | 7.064 | 1,657,437 | -0.01(-0.18%) |
Oct 04, 2004 | 7.046 | 7.089 | 7.034 | 7.077 | 2,067,802 | +0.07(+1.06%) |
Oct 01, 2004 | 6.928 | 7.034 | 6.928 | 7.003 | 1,731,183 | +0.11(+1.62%) |
Sep 30, 2004 | 6.854 | 6.903 | 6.854 | 6.891 | 624,826 | +0.05(+0.72%) |
Sep 29, 2004 | 6.854 | 6.872 | 6.823 | 6.841 | 183,316 | -0.01(-0.09%) |
Sep 28, 2004 | 6.872 | 6.872 | 6.773 | 6.848 | 616,274 | +0.06(+0.82%) |
Sep 27, 2004 | 6.835 | 6.841 | 6.786 | 6.792 | 671,785 | -0.04(-0.63%) |
Sep 24, 2004 | 6.848 | 6.872 | 6.823 | 6.835 | 1,323,723 | -0.12(-1.69%) |
Sep 23, 2004 | 6.978 | 6.984 | 6.947 | 6.953 | 253,997 | -0.01(-0.09%) |
Sep 22, 2004 | 7.021 | 7.027 | 6.959 | 6.959 | 1,190,592 | -0.12(-1.75%) |
Sep 21, 2004 | 7.064 | 7.095 | 7.027 | 7.083 | 466,845 | +0.07(+0.97%) |
Sep 20, 2004 | 7.003 | 7.027 | 6.984 | 7.015 | 568,992 | -0.05(-0.70%) |
Sep 17, 2004 | 7.058 | 7.064 | 7.003 | 7.064 | 656,294 | -0.01(-0.09%) |
Sep 16, 2004 | 7.077 | 7.089 | 7.009 | 7.071 | 463,133 | +0.15(+2.15%) |
Sep 15, 2004 | 6.965 | 6.978 | 6.910 | 6.922 | 722,617 | -0.10(-1.41%) |
Sep 14, 2004 | 6.724 | 7.027 | 6.724 | 7.021 | 1,000,981 | +0.04(+0.53%) |
Sep 13, 2004 | 7.003 | 7.034 | 6.984 | 6.984 | 922,394 | +0.07(+0.99%) |
Sep 10, 2004 | 6.922 | 6.953 | 6.897 | 6.916 | 552,532 | +0.00(+0.00%) |
Sep 09, 2004 | 6.903 | 6.916 | 6.879 | 6.916 | 535,911 | -0.01(-0.18%) |
Sep 08, 2004 | 6.941 | 6.959 | 6.910 | 6.928 | 445,382 | -0.06(-0.80%) |
Sep 07, 2004 | 7.288 | 7.288 | 6.934 | 6.984 | 1,804,445 | +0.15(+2.18%) |
Sep 03, 2004 | 6.854 | 6.866 | 6.823 | 6.835 | 825,894 | -0.07(-0.99%) |
Sep 02, 2004 | 6.854 | 6.928 | 6.848 | 6.903 | 824,280 | +0.04(+0.63%) |
Sep 01, 2004 | 6.910 | 6.910 | 6.724 | 6.860 | 1,372,295 | +0.08(+1.19%) |
Aug 31, 2004 | 6.779 | 6.779 | 6.730 | 6.779 | 508,155 | +0.09(+1.30%) |
Aug 30, 2004 | 7.263 | 7.263 | 6.693 | 6.693 | 604,010 | -0.06(-0.83%) |
Aug 27, 2004 | 6.730 | 6.755 | 6.693 | 6.748 | 349,690 | +0.01(+0.18%) |
Aug 26, 2004 | 6.742 | 6.761 | 6.736 | 6.736 | 821,214 | -0.04(-0.55%) |
Aug 25, 2004 | 6.699 | 6.779 | 6.662 | 6.773 | 1,716,499 | +0.14(+2.15%) |
Aug 24, 2004 | 6.637 | 6.674 | 6.606 | 6.631 | 716,162 | +0.10(+1.52%) |
Aug 23, 2004 | 6.507 | 6.550 | 6.494 | 6.532 | 339,685 | +0.03(+0.48%) |
Aug 20, 2004 | 6.420 | 6.507 | 6.420 | 6.501 | 841,709 | +0.10(+1.55%) |
Aug 19, 2004 | 6.420 | 6.476 | 6.377 | 6.401 | 231,566 | -0.01(-0.19%) |
Aug 18, 2004 | 6.308 | 6.426 | 6.308 | 6.414 | 308,217 | +0.06(+0.88%) |
Aug 17, 2004 | 6.321 | 6.377 | 6.321 | 6.358 | 121,834 | -0.01(-0.19%) |
Aug 16, 2004 | 6.290 | 6.383 | 6.290 | 6.370 | 1,835,913 | +0.01(+0.10%) |
Aug 13, 2004 | 6.358 | 6.389 | 6.333 | 6.364 | 604,171 | +0.01(+0.10%) |
Aug 12, 2004 | 6.414 | 6.414 | 6.346 | 6.358 | 283,528 | -0.01(-0.10%) |
Aug 11, 2004 | 6.408 | 6.408 | 6.315 | 6.364 | 691,150 | -0.12(-1.91%) |
Aug 10, 2004 | 6.439 | 6.488 | 6.408 | 6.488 | 534,782 | +0.07(+1.16%) |
Aug 09, 2004 | 6.439 | 6.439 | 6.395 | 6.414 | 535,427 | +0.08(+1.27%) |
Aug 06, 2004 | 6.370 | 6.414 | 6.308 | 6.333 | 1,374,877 | +0.01(+0.20%) |
Aug 05, 2004 | 6.439 | 6.439 | 6.308 | 6.321 | 448,126 | +0.05(+0.79%) |
Aug 04, 2004 | 6.246 | 6.315 | 6.240 | 6.271 | 3,664,403 | +0.01(+0.20%) |
Aug 03, 2004 | 6.302 | 6.315 | 6.234 | 6.259 | 371,636 | -0.05(-0.79%) |
Aug 02, 2004 | 6.222 | 6.321 | 6.222 | 6.308 | 482,498 | +0.02(+0.39%) |
Jul 30, 2004 | 6.327 | 6.327 | 6.265 | 6.284 | 269,166 | -0.02(-0.39%) |
Jul 29, 2004 | 6.308 | 6.327 | 6.271 | 6.308 | 306,120 | -0.03(-0.49%) |
Jul 28, 2004 | 6.370 | 6.377 | 6.209 | 6.339 | 399,230 | -0.04(-0.68%) |
Jul 27, 2004 | 6.277 | 6.414 | 6.271 | 6.383 | 1,682,772 | +0.07(+1.08%) |
Jul 26, 2004 | 6.333 | 6.352 | 6.259 | 6.315 | 214,461 | +0.02(+0.30%) |
Jul 23, 2004 | 6.432 | 6.432 | 6.240 | 6.296 | 974,032 | -0.09(-1.36%) |
Jul 22, 2004 | 6.271 | 6.389 | 6.246 | 6.383 | 579,804 | +0.15(+2.39%) |
Jul 21, 2004 | 6.364 | 6.408 | 6.234 | 6.234 | 1,073,759 | -0.02(-0.40%) |
Jul 20, 2004 | 6.271 | 6.277 | 6.191 | 6.259 | 141,199 | +0.02(+0.30%) |
Jul 19, 2004 | 6.203 | 6.284 | 6.203 | 6.240 | 209,620 | +0.06(+0.90%) |
Jul 16, 2004 | 6.197 | 6.253 | 6.166 | 6.185 | 187,028 | +0.08(+1.32%) |
Jul 15, 2004 | 6.110 | 6.154 | 6.079 | 6.104 | 176,055 | +0.01(+0.20%) |
Jul 14, 2004 | 6.141 | 6.203 | 6.092 | 6.092 | 270,457 | -0.12(-1.90%) |
Jul 13, 2004 | 6.185 | 6.271 | 6.185 | 6.209 | 124,255 | -0.07(-1.18%) |
Jul 12, 2004 | 6.265 | 6.290 | 6.246 | 6.284 | 311,929 | -0.07(-1.07%) |
Jul 09, 2004 | 6.321 | 6.352 | 6.228 | 6.352 | 238,667 | +0.11(+1.79%) |
Jul 08, 2004 | 6.284 | 6.284 | 6.197 | 6.240 | 186,383 | -0.14(-2.23%) |
Jul 07, 2004 | 6.339 | 6.383 | 6.284 | 6.383 | 767,639 | +0.12(+1.98%) |
Jul 06, 2004 | 6.228 | 6.271 | 6.135 | 6.259 | 310,315 | +0.04(+0.70%) |
Jul 02, 2004 | 6.178 | 6.234 | 6.172 | 6.216 | 690,020 | +0.00(+0.00%) |
Jul 01, 2004 | 6.290 | 6.302 | 6.154 | 6.216 | 524,777 | -0.06(-0.99%) |
Jun 30, 2004 | 6.203 | 6.284 | 6.178 | 6.277 | 1,068,596 | +0.14(+2.32%) |
Jun 29, 2004 | 6.160 | 6.197 | 6.104 | 6.135 | 400,360 | +0.01(+0.10%) |
Jun 28, 2004 | 6.209 | 6.253 | 6.079 | 6.129 | 779,419 | +0.01(+0.20%) |
Jun 25, 2004 | 6.092 | 6.185 | 6.092 | 6.116 | 477,172 | -0.02(-0.40%) |
Jun 24, 2004 | 6.110 | 6.191 | 6.098 | 6.141 | 675,174 | +0.14(+2.38%) |
Jun 23, 2004 | 6.017 | 6.054 | 5.974 | 5.999 | 595,296 | -0.01(-0.10%) |
Jun 22, 2004 | 5.955 | 6.011 | 5.955 | 6.005 | 440,541 | +0.04(+0.73%) |
Jun 21, 2004 | 6.061 | 6.073 | 5.961 | 5.961 | 1,525,274 | -0.11(-1.74%) |
Jun 18, 2004 | 6.073 | 6.092 | 5.986 | 6.067 | 545,271 | -0.06(-0.91%) |
Jun 17, 2004 | 6.185 | 6.191 | 6.048 | 6.123 | 1,206,406 | -0.04(-0.70%) |
Jun 16, 2004 | 6.203 | 6.277 | 6.154 | 6.166 | 392,776 | -0.01(-0.20%) |
Jun 15, 2004 | 6.246 | 6.253 | 6.166 | 6.178 | 758,280 | +0.08(+1.32%) |
Jun 14, 2004 | 6.017 | 6.135 | 6.017 | 6.098 | 1,014,214 | -0.21(-3.34%) |
Jun 10, 2004 | 6.339 | 6.339 | 6.296 | 6.308 | 199,292 | +0.15(+2.41%) |
Jun 09, 2004 | 6.333 | 6.333 | 6.141 | 6.160 | 506,703 | -0.14(-2.26%) |
Jun 08, 2004 | 6.327 | 6.352 | 6.277 | 6.302 | 410,688 | -0.07(-1.17%) |
Jun 07, 2004 | 6.346 | 6.383 | 6.246 | 6.377 | 843,322 | +0.29(+4.68%) |
Jun 04, 2004 | 6.104 | 6.135 | 6.061 | 6.092 | 1,068,596 | +0.05(+0.82%) |
Jun 03, 2004 | 6.104 | 6.104 | 5.980 | 6.042 | 792,006 | -0.14(-2.30%) |
Jun 02, 2004 | 6.222 | 6.234 | 6.110 | 6.185 | 2,906,929 | +0.05(+0.81%) |
Jun 01, 2004 | 6.228 | 6.228 | 6.042 | 6.135 | 968,546 | -0.10(-1.59%) |
May 28, 2004 | 6.197 | 6.240 | 6.197 | 6.234 | 157,336 | +0.02(+0.30%) |
May 27, 2004 | 6.209 | 6.228 | 6.166 | 6.216 | 1,009,373 | +0.07(+1.21%) |
May 26, 2004 | 6.147 | 6.185 | 6.092 | 6.141 | 1,313,556 | +0.04(+0.61%) |
May 25, 2004 | 5.968 | 6.172 | 5.968 | 6.104 | 584,484 | +0.11(+1.86%) |
May 24, 2004 | 6.054 | 6.073 | 5.949 | 5.992 | 978,389 | +0.04(+0.62%) |
May 21, 2004 | 5.949 | 5.980 | 5.899 | 5.955 | 1,032,449 | +0.19(+3.33%) |
May 20, 2004 | 5.819 | 5.825 | 5.732 | 5.763 | 1,444,750 | -0.02(-0.43%) |
May 19, 2004 | 5.837 | 5.961 | 5.769 | 5.788 | 3,587,913 | +0.17(+2.98%) |
May 18, 2004 | 5.565 | 5.633 | 5.565 | 5.621 | 1,560,130 | +0.08(+1.45%) |
May 17, 2004 | 5.398 | 5.546 | 5.398 | 5.540 | 2,008,418 | -0.16(-2.83%) |
May 14, 2004 | 5.794 | 5.794 | 5.664 | 5.701 | 1,961,298 | -0.16(-2.75%) |
May 13, 2004 | 5.794 | 5.862 | 5.794 | 5.862 | 1,387,787 | -0.01(-0.11%) |
May 12, 2004 | 5.918 | 5.961 | 5.788 | 5.868 | 4,209,513 | -0.05(-0.84%) |
May 11, 2004 | 5.825 | 6.166 | 5.813 | 5.918 | 1,017,280 | +0.15(+2.69%) |
May 10, 2004 | 5.751 | 5.794 | 5.658 | 5.763 | 3,076,369 | -0.16(-2.72%) |
May 07, 2004 | 6.061 | 6.104 | 5.924 | 5.924 | 1,211,247 | -0.21(-3.43%) |
May 06, 2004 | 6.191 | 6.197 | 5.918 | 6.135 | 1,259,497 | -0.05(-0.80%) |
May 05, 2004 | 6.185 | 6.197 | 6.135 | 6.185 | 325,807 | -0.07(-1.09%) |
May 04, 2004 | 6.383 | 6.383 | 6.216 | 6.253 | 1,169,291 | +0.07(+1.20%) |
May 03, 2004 | 6.123 | 6.185 | 6.110 | 6.178 | 1,322,109 | +0.10(+1.63%) |
Apr 30, 2004 | 6.135 | 6.166 | 6.048 | 6.079 | 1,370,681 | -0.04(-0.61%) |
Apr 29, 2004 | 6.116 | 6.166 | 6.017 | 6.116 | 2,281,618 | +0.00(+0.00%) |
Apr 28, 2004 | 6.234 | 6.290 | 6.104 | 6.116 | 4,023,775 | -0.17(-2.66%) |
Apr 27, 2004 | 6.259 | 6.308 | 6.228 | 6.284 | 959,832 | +0.06(+0.90%) |
Apr 26, 2004 | 6.271 | 6.321 | 6.203 | 6.228 | 2,181,407 | -0.22(-3.37%) |
Apr 23, 2004 | 6.439 | 6.470 | 6.395 | 6.445 | 555,760 | +0.04(+0.58%) |
Apr 22, 2004 | 6.315 | 6.408 | 6.290 | 6.408 | 1,026,801 | +0.06(+0.98%) |
Apr 21, 2004 | 6.327 | 6.377 | 6.246 | 6.346 | 884,794 | -0.01(-0.20%) |
Apr 20, 2004 | 6.408 | 6.476 | 6.358 | 6.358 | 752,955 | -0.13(-2.01%) |
Apr 19, 2004 | 6.414 | 6.494 | 6.395 | 6.488 | 500,894 | -0.01(-0.10%) |
Apr 16, 2004 | 6.525 | 6.544 | 6.395 | 6.494 | 573,995 | +0.01(+0.10%) |
Apr 15, 2004 | 6.451 | 7.021 | 6.389 | 6.488 | 623,213 | -0.06(-0.85%) |
Apr 14, 2004 | 6.600 | 6.631 | 6.525 | 6.544 | 887,538 | -0.17(-2.49%) |
Apr 13, 2004 | 6.841 | 6.848 | 6.699 | 6.711 | 1,063,754 | -0.06(-0.82%) |
Apr 12, 2004 | 6.736 | 6.767 | 6.693 | 6.767 | 352,756 | +0.04(+0.65%) |
Apr 08, 2004 | 6.773 | 6.792 | 6.705 | 6.724 | 524,131 | -0.01(-0.09%) |
Apr 07, 2004 | 6.767 | 6.786 | 6.686 | 6.730 | 472,654 | -0.02(-0.28%) |
Apr 06, 2004 | 6.798 | 6.798 | 6.730 | 6.748 | 521,872 | -0.03(-0.46%) |
Apr 05, 2004 | 6.742 | 6.786 | 6.680 | 6.779 | 1,232,871 | +0.11(+1.67%) |
Apr 02, 2004 | 6.736 | 6.736 | 6.643 | 6.668 | 967,416 | +0.07(+1.13%) |
Apr 01, 2004 | 6.606 | 6.649 | 6.563 | 6.594 | 682,274 | +0.02(+0.38%) |
Mar 31, 2004 | 6.563 | 6.569 | 6.494 | 6.569 | 646,934 | +0.00(+0.00%) |
Mar 30, 2004 | 6.507 | 6.581 | 6.507 | 6.569 | 664,685 | +0.11(+1.63%) |
Mar 29, 2004 | 6.476 | 6.507 | 6.445 | 6.463 | 786,358 | +0.02(+0.29%) |
Mar 26, 2004 | 6.451 | 6.457 | 6.395 | 6.445 | 656,616 | -0.10(-1.52%) |
Mar 25, 2004 | 6.445 | 6.556 | 6.414 | 6.544 | 912,873 | +0.07(+1.05%) |
Mar 24, 2004 | 6.501 | 6.525 | 6.457 | 6.476 | 728,265 | +0.06(+0.97%) |
Mar 23, 2004 | 6.563 | 6.563 | 6.414 | 6.414 | 458,292 | +0.11(+1.77%) |
Mar 22, 2004 | 6.364 | 6.401 | 6.259 | 6.302 | 1,389,562 | -0.15(-2.31%) |
Mar 19, 2004 | 6.563 | 6.569 | 6.451 | 6.451 | 352,917 | -0.09(-1.33%) |
Mar 18, 2004 | 6.550 | 6.563 | 6.451 | 6.538 | 782,808 | -0.09(-1.31%) |
Mar 17, 2004 | 6.507 | 6.631 | 6.507 | 6.625 | 870,271 | +0.12(+1.81%) |
Mar 16, 2004 | 6.525 | 6.532 | 6.463 | 6.507 | 598,200 | +0.12(+1.94%) |
Mar 15, 2004 | 6.383 | 6.470 | 6.370 | 6.383 | 1,508,169 | -0.20(-3.10%) |
Mar 12, 2004 | 6.445 | 6.594 | 6.445 | 6.587 | 824,603 | +0.18(+2.80%) |
Mar 11, 2004 | 6.482 | 6.600 | 6.401 | 6.408 | 2,061,025 | -0.14(-2.08%) |
Mar 10, 2004 | 6.637 | 6.662 | 6.513 | 6.544 | 1,330,984 | -0.14(-2.04%) |
Mar 09, 2004 | 6.755 | 6.779 | 6.662 | 6.680 | 676,949 | -0.09(-1.28%) |
Mar 08, 2004 | 6.792 | 6.879 | 6.761 | 6.767 | 1,232,709 | -0.09(-1.27%) |
Mar 05, 2004 | 6.810 | 6.872 | 6.786 | 6.854 | 1,882,387 | -0.01(-0.18%) |
Mar 04, 2004 | 6.835 | 6.872 | 6.792 | 6.866 | 724,715 | +0.07(+1.00%) |
Mar 03, 2004 | 6.817 | 6.860 | 6.724 | 6.798 | 1,111,843 | -0.06(-0.90%) |
Mar 02, 2004 | 6.953 | 6.953 | 6.829 | 6.860 | 1,360,031 | -0.15(-2.21%) |