Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.023 | 6.064 | 6.014 | 6.064 | 70,254 | +0.04(+0.62%) |
Apr 28, 2005 | 6.002 | 6.031 | 5.981 | 6.027 | 84,498 | +0.03(+0.48%) |
Apr 27, 2005 | 6.006 | 6.014 | 5.985 | 5.998 | 27,522 | +0.02(+0.35%) |
Apr 26, 2005 | 5.985 | 6.006 | 5.977 | 5.977 | 72,909 | -0.01(-0.14%) |
Apr 25, 2005 | 6.006 | 6.006 | 5.973 | 5.985 | 98,500 | +0.00(+0.00%) |
Apr 22, 2005 | 5.985 | 6.002 | 5.973 | 5.985 | 51,906 | +0.02(+0.28%) |
Apr 21, 2005 | 6.018 | 6.031 | 5.965 | 5.969 | 105,019 | -0.03(-0.55%) |
Apr 20, 2005 | 6.027 | 6.027 | 5.965 | 6.002 | 65,425 | +0.02(+0.28%) |
Apr 19, 2005 | 6.031 | 6.031 | 5.985 | 5.985 | 103,087 | -0.03(-0.48%) |
Apr 18, 2005 | 5.989 | 6.035 | 5.989 | 6.014 | 57,700 | +0.01(+0.14%) |
Apr 15, 2005 | 5.977 | 6.027 | 5.977 | 6.006 | 90,051 | +0.00(+0.07%) |
Apr 14, 2005 | 6.060 | 6.072 | 6.002 | 6.002 | 63,494 | -0.03(-0.48%) |
Apr 13, 2005 | 6.047 | 6.114 | 6.031 | 6.031 | 59,873 | -0.02(-0.41%) |
Apr 12, 2005 | 6.072 | 6.089 | 6.027 | 6.056 | 63,735 | +0.00(+0.07%) |
Apr 11, 2005 | 6.027 | 6.052 | 6.010 | 6.052 | 69,288 | +0.03(+0.55%) |
Apr 08, 2005 | 6.081 | 6.081 | 6.006 | 6.018 | 50,457 | -0.05(-0.75%) |
Apr 07, 2005 | 6.101 | 6.126 | 6.047 | 6.064 | 95,845 | -0.02(-0.27%) |
Apr 06, 2005 | 6.130 | 6.130 | 6.072 | 6.081 | 63,494 | -0.02(-0.27%) |
Apr 05, 2005 | 6.031 | 6.097 | 6.031 | 6.097 | 49,009 | +0.02(+0.41%) |
Apr 04, 2005 | 6.064 | 6.159 | 6.064 | 6.072 | 141,232 | +0.01(+0.20%) |
Apr 01, 2005 | 6.018 | 6.093 | 6.014 | 6.060 | 68,322 | +0.07(+1.18%) |
Mar 31, 2005 | 5.977 | 6.014 | 5.977 | 5.989 | 83,291 | +0.02(+0.28%) |
Mar 30, 2005 | 5.956 | 5.977 | 5.940 | 5.973 | 76,531 | +0.05(+0.77%) |
Mar 29, 2005 | 5.936 | 5.944 | 5.923 | 5.927 | 71,461 | +0.01(+0.14%) |
Mar 28, 2005 | 5.940 | 5.956 | 5.919 | 5.919 | 78,462 | -0.02(-0.42%) |
Mar 24, 2005 | 5.873 | 5.944 | 5.861 | 5.944 | 80,876 | +0.03(+0.49%) |
Mar 23, 2005 | 5.965 | 5.965 | 5.845 | 5.915 | 164,409 | -0.05(-0.90%) |
Mar 22, 2005 | 6.035 | 6.035 | 5.969 | 5.969 | 70,254 | -0.02(-0.41%) |
Mar 21, 2005 | 6.014 | 6.023 | 5.989 | 5.994 | 126,023 | -0.02(-0.34%) |
Mar 18, 2005 | 5.944 | 6.043 | 5.944 | 6.014 | 233,698 | +0.04(+0.62%) |
Mar 17, 2005 | 5.985 | 5.985 | 5.944 | 5.977 | 154,511 | -0.01(-0.14%) |
Mar 16, 2005 | 5.998 | 5.998 | 5.965 | 5.985 | 155,718 | -0.04(-0.62%) |
Mar 15, 2005 | 6.068 | 6.068 | 6.006 | 6.023 | 43,214 | -0.02(-0.34%) |
Mar 14, 2005 | 6.056 | 6.068 | 6.043 | 6.043 | 152,579 | -0.02(-0.41%) |
Mar 11, 2005 | 6.076 | 6.076 | 6.052 | 6.068 | 86,429 | -0.05(-0.81%) |
Mar 10, 2005 | 6.089 | 6.118 | 6.047 | 6.118 | 97,052 | +0.07(+1.16%) |
Mar 09, 2005 | 6.159 | 6.159 | 6.047 | 6.047 | 122,160 | -0.12(-1.95%) |
Mar 08, 2005 | 6.180 | 6.201 | 6.159 | 6.168 | 123,850 | -0.01(-0.20%) |
Mar 07, 2005 | 6.205 | 6.213 | 6.172 | 6.180 | 57,217 | -0.02(-0.27%) |
Mar 04, 2005 | 6.184 | 6.213 | 6.184 | 6.197 | 68,081 | +0.02(+0.40%) |
Mar 03, 2005 | 6.172 | 6.188 | 6.159 | 6.172 | 80,152 | +0.01(+0.13%) |
Mar 02, 2005 | 6.176 | 6.176 | 6.139 | 6.163 | 59,873 | -0.00(-0.07%) |
Mar 01, 2005 | 6.209 | 6.209 | 6.147 | 6.168 | 71,944 | -0.01(-0.13%) |
Feb 28, 2005 | 6.180 | 6.184 | 6.159 | 6.176 | 127,713 | +0.02(+0.27%) |
Feb 25, 2005 | 6.184 | 6.184 | 6.134 | 6.159 | 88,843 | +0.02(+0.27%) |
Feb 24, 2005 | 6.168 | 6.172 | 6.130 | 6.143 | 35,247 | +0.02(+0.27%) |
Feb 23, 2005 | 6.130 | 6.155 | 6.093 | 6.126 | 81,842 | +0.04(+0.61%) |
Feb 22, 2005 | 6.110 | 6.143 | 6.089 | 6.089 | 77,979 | -0.02(-0.34%) |
Feb 18, 2005 | 6.184 | 6.184 | 6.105 | 6.110 | 179,136 | -0.09(-1.40%) |
Feb 17, 2005 | 6.230 | 6.234 | 6.085 | 6.197 | 140,267 | -0.01(-0.13%) |
Feb 16, 2005 | 6.213 | 6.230 | 6.192 | 6.205 | 134,955 | -0.00(-0.07%) |
Feb 15, 2005 | 6.197 | 6.209 | 6.192 | 6.209 | 61,563 | +0.00(+0.00%) |
Feb 14, 2005 | 6.197 | 6.234 | 6.197 | 6.209 | 54,803 | +0.01(+0.20%) |
Feb 11, 2005 | 6.213 | 6.234 | 6.197 | 6.197 | 57,700 | -0.02(-0.40%) |
Feb 10, 2005 | 6.221 | 6.246 | 6.192 | 6.221 | 91,741 | +0.00(+0.00%) |
Feb 09, 2005 | 6.168 | 6.230 | 6.168 | 6.221 | 157,891 | +0.00(+0.00%) |
Feb 08, 2005 | 6.221 | 6.238 | 6.213 | 6.221 | 210,521 | +0.00(+0.00%) |
Feb 07, 2005 | 6.172 | 6.242 | 6.172 | 6.221 | 90,533 | +0.02(+0.33%) |
Feb 04, 2005 | 6.213 | 6.221 | 6.201 | 6.201 | 126,506 | -0.01(-0.13%) |
Feb 03, 2005 | 6.176 | 6.213 | 6.172 | 6.209 | 81,842 | +0.02(+0.27%) |
Feb 02, 2005 | 6.197 | 6.197 | 6.163 | 6.192 | 67,840 | -0.01(-0.13%) |
Feb 01, 2005 | 6.188 | 6.205 | 6.155 | 6.201 | 81,359 | +0.03(+0.47%) |
Jan 31, 2005 | 6.163 | 6.172 | 6.130 | 6.172 | 104,295 | +0.02(+0.34%) |
Jan 28, 2005 | 6.110 | 6.159 | 6.110 | 6.151 | 60,597 | +0.04(+0.68%) |
Jan 27, 2005 | 6.188 | 6.213 | 6.089 | 6.110 | 170,203 | -0.05(-0.87%) |
Jan 26, 2005 | 6.122 | 6.163 | 6.114 | 6.163 | 104,053 | +0.05(+0.81%) |
Jan 25, 2005 | 6.147 | 6.172 | 6.110 | 6.114 | 137,852 | -0.03(-0.47%) |
Jan 24, 2005 | 6.155 | 6.155 | 6.122 | 6.143 | 89,568 | +0.01(+0.20%) |
Jan 21, 2005 | 6.101 | 6.159 | 6.085 | 6.130 | 222,351 | +0.00(+0.00%) |
Jan 20, 2005 | 6.130 | 6.151 | 6.114 | 6.130 | 129,403 | +0.00(+0.00%) |
Jan 19, 2005 | 6.122 | 6.147 | 6.097 | 6.130 | 220,178 | +0.02(+0.34%) |
Jan 18, 2005 | 6.043 | 6.118 | 6.043 | 6.110 | 189,517 | +0.07(+1.10%) |
Jan 14, 2005 | 6.060 | 6.081 | 6.031 | 6.043 | 153,545 | -0.02(-0.41%) |
Jan 13, 2005 | 6.126 | 6.126 | 6.047 | 6.068 | 148,717 | +0.02(+0.41%) |
Jan 12, 2005 | 6.043 | 6.097 | 5.981 | 6.043 | 134,231 | +0.00(+0.07%) |
Jan 11, 2005 | 5.998 | 6.110 | 5.977 | 6.039 | 214,384 | +0.04(+0.69%) |
Jan 10, 2005 | 5.960 | 6.027 | 5.944 | 5.998 | 109,123 | +0.05(+0.91%) |
Jan 07, 2005 | 5.902 | 5.948 | 5.902 | 5.944 | 69,288 | +0.00(+0.00%) |
Jan 06, 2005 | 5.940 | 5.944 | 5.902 | 5.944 | 73,634 | +0.01(+0.21%) |
Jan 05, 2005 | 5.915 | 5.931 | 5.902 | 5.931 | 64,218 | +0.02(+0.28%) |
Jan 04, 2005 | 5.894 | 5.936 | 5.882 | 5.915 | 102,363 | +0.03(+0.49%) |
Jan 03, 2005 | 5.820 | 5.890 | 5.811 | 5.886 | 79,669 | +0.06(+1.00%) |
Dec 31, 2004 | 5.816 | 5.832 | 5.803 | 5.828 | 106,709 | +0.02(+0.34%) |
Dec 30, 2004 | 5.820 | 5.832 | 5.803 | 5.808 | 74,599 | +0.01(+0.16%) |
Dec 29, 2004 | 5.811 | 5.845 | 5.799 | 5.799 | 146,061 | -0.04(-0.64%) |
Dec 28, 2004 | 5.873 | 5.878 | 5.799 | 5.836 | 105,260 | -0.03(-0.49%) |
Dec 27, 2004 | 5.861 | 5.894 | 5.857 | 5.865 | 41,042 | -0.01(-0.14%) |
Dec 23, 2004 | 5.882 | 5.902 | 5.853 | 5.873 | 43,939 | -0.01(-0.14%) |
Dec 22, 2004 | 5.840 | 5.902 | 5.828 | 5.882 | 97,776 | +0.02(+0.42%) |
Dec 21, 2004 | 5.861 | 5.882 | 5.840 | 5.857 | 116,366 | -0.02(-0.42%) |
Dec 20, 2004 | 5.907 | 5.923 | 5.882 | 5.882 | 91,258 | -0.02(-0.35%) |
Dec 17, 2004 | 5.919 | 5.940 | 5.857 | 5.902 | 113,951 | +0.00(+0.07%) |
Dec 16, 2004 | 5.923 | 5.952 | 5.898 | 5.898 | 88,843 | -0.05(-0.84%) |
Dec 15, 2004 | 5.919 | 5.960 | 5.919 | 5.948 | 72,668 | +0.02(+0.28%) |
Dec 14, 2004 | 5.911 | 5.960 | 5.907 | 5.931 | 94,396 | +0.01(+0.14%) |
Dec 13, 2004 | 5.882 | 5.923 | 5.882 | 5.923 | 70,737 | +0.01(+0.21%) |
Dec 10, 2004 | 5.869 | 5.923 | 5.869 | 5.911 | 38,627 | +0.03(+0.49%) |
Dec 09, 2004 | 5.898 | 5.915 | 5.865 | 5.882 | 71,461 | +0.02(+0.35%) |
Dec 08, 2004 | 5.869 | 5.886 | 5.853 | 5.861 | 103,570 | +0.02(+0.28%) |
Dec 07, 2004 | 5.861 | 5.865 | 5.840 | 5.845 | 57,217 | -0.03(-0.49%) |
Dec 06, 2004 | 5.828 | 5.873 | 5.828 | 5.873 | 54,803 | +0.01(+0.14%) |
Dec 03, 2004 | 5.824 | 5.865 | 5.824 | 5.865 | 91,016 | +0.05(+0.78%) |
Dec 02, 2004 | 5.807 | 5.840 | 5.791 | 5.820 | 143,888 | +0.00(+0.07%) |
Dec 01, 2004 | 5.853 | 5.878 | 5.811 | 5.816 | 63,494 | -0.02(-0.28%) |
Nov 30, 2004 | 5.828 | 5.853 | 5.811 | 5.832 | 152,579 | -0.01(-0.14%) |
Nov 29, 2004 | 5.902 | 5.902 | 5.840 | 5.840 | 84,256 | -0.05(-0.77%) |
Nov 26, 2004 | 5.902 | 5.907 | 5.886 | 5.886 | 13,519 | -0.01(-0.14%) |
Nov 24, 2004 | 5.902 | 5.907 | 5.878 | 5.894 | 88,602 | +0.02(+0.35%) |
Nov 23, 2004 | 5.882 | 5.902 | 5.865 | 5.873 | 118,539 | -0.01(-0.21%) |
Nov 22, 2004 | 5.869 | 5.898 | 5.861 | 5.886 | 129,885 | +0.02(+0.35%) |
Nov 19, 2004 | 5.931 | 5.936 | 5.861 | 5.865 | 89,085 | -0.06(-0.98%) |
Nov 18, 2004 | 5.923 | 5.936 | 5.907 | 5.923 | 64,701 | +0.02(+0.42%) |
Nov 17, 2004 | 5.911 | 5.923 | 5.898 | 5.898 | 47,077 | +0.02(+0.28%) |
Nov 16, 2004 | 5.902 | 5.911 | 5.878 | 5.882 | 72,185 | -0.02(-0.28%) |
Nov 15, 2004 | 5.898 | 5.898 | 5.865 | 5.898 | 46,111 | +0.04(+0.64%) |
Nov 12, 2004 | 5.824 | 5.873 | 5.824 | 5.861 | 74,599 | +0.01(+0.21%) |
Nov 11, 2004 | 5.845 | 5.878 | 5.820 | 5.849 | 99,466 | +0.03(+0.57%) |
Nov 10, 2004 | 5.816 | 5.840 | 5.795 | 5.816 | 96,328 | -0.00(-0.07%) |
Nov 09, 2004 | 5.758 | 5.840 | 5.758 | 5.820 | 87,878 | +0.00(+0.07%) |
Nov 08, 2004 | 5.799 | 5.836 | 5.787 | 5.816 | 198,691 | -0.08(-1.40%) |
Nov 05, 2004 | 6.035 | 6.047 | 5.898 | 5.898 | 120,470 | -0.14(-2.26%) |
Nov 04, 2004 | 6.027 | 6.039 | 6.014 | 6.035 | 64,701 | +0.01(+0.21%) |
Nov 03, 2004 | 5.989 | 6.027 | 5.985 | 6.023 | 104,053 | +0.02(+0.28%) |
Nov 02, 2004 | 5.989 | 6.006 | 5.965 | 6.006 | 130,368 | +0.01(+0.14%) |
Nov 01, 2004 | 6.002 | 6.006 | 5.977 | 5.998 | 119,021 | -0.00(-0.07%) |
Oct 29, 2004 | 5.989 | 6.035 | 5.989 | 6.002 | 68,564 | -0.01(-0.14%) |
Oct 28, 2004 | 6.006 | 6.018 | 5.985 | 6.010 | 81,842 | -0.01(-0.14%) |
Oct 27, 2004 | 6.018 | 6.023 | 5.994 | 6.018 | 40,800 | +0.02(+0.35%) |
Oct 26, 2004 | 6.018 | 6.035 | 5.998 | 5.998 | 51,423 | -0.02(-0.28%) |
Oct 25, 2004 | 6.076 | 6.076 | 6.014 | 6.014 | 71,944 | -0.05(-0.75%) |
Oct 22, 2004 | 6.064 | 6.072 | 6.052 | 6.060 | 34,523 | -0.01(-0.14%) |
Oct 21, 2004 | 6.076 | 6.110 | 6.068 | 6.068 | 94,155 | -0.01(-0.20%) |
Oct 20, 2004 | 6.081 | 6.114 | 6.072 | 6.081 | 73,392 | -0.02(-0.27%) |
Oct 19, 2004 | 6.081 | 6.101 | 6.068 | 6.097 | 59,390 | +0.01(+0.14%) |
Oct 18, 2004 | 6.130 | 6.130 | 6.081 | 6.089 | 61,080 | +0.00(+0.00%) |
Oct 15, 2004 | 6.085 | 6.097 | 6.060 | 6.089 | 60,355 | +0.02(+0.27%) |
Oct 14, 2004 | 6.072 | 6.072 | 6.035 | 6.072 | 77,014 | +0.00(+0.07%) |
Oct 13, 2004 | 6.056 | 6.089 | 6.043 | 6.068 | 75,082 | -0.01(-0.20%) |
Oct 12, 2004 | 6.027 | 6.122 | 6.027 | 6.081 | 92,706 | +0.05(+0.89%) |
Oct 11, 2004 | 6.039 | 6.039 | 6.027 | 6.027 | 59,873 | -0.01(-0.21%) |
Oct 08, 2004 | 5.965 | 6.052 | 5.956 | 6.039 | 98,500 | +0.03(+0.55%) |
Oct 07, 2004 | 6.043 | 6.047 | 6.006 | 6.006 | 106,950 | -0.03(-0.48%) |
Oct 06, 2004 | 5.973 | 6.035 | 5.973 | 6.035 | 111,296 | +0.06(+1.04%) |
Oct 05, 2004 | 5.960 | 5.981 | 5.940 | 5.973 | 69,530 | +0.02(+0.35%) |
Oct 04, 2004 | 5.936 | 5.952 | 5.911 | 5.952 | 42,007 | +0.02(+0.35%) |
Oct 01, 2004 | 5.911 | 5.936 | 5.902 | 5.931 | 54,803 | +0.02(+0.35%) |
Sep 30, 2004 | 5.944 | 5.948 | 5.902 | 5.911 | 131,817 | -0.04(-0.70%) |
Sep 29, 2004 | 6.006 | 6.006 | 5.919 | 5.952 | 145,819 | -0.05(-0.90%) |
Sep 28, 2004 | 5.985 | 6.018 | 5.944 | 6.006 | 181,550 | +0.03(+0.55%) |
Sep 27, 2004 | 5.956 | 5.994 | 5.936 | 5.973 | 125,781 | +0.05(+0.77%) |
Sep 24, 2004 | 5.915 | 5.969 | 5.915 | 5.927 | 116,124 | +0.01(+0.21%) |
Sep 23, 2004 | 5.907 | 5.940 | 5.902 | 5.915 | 72,185 | +0.02(+0.28%) |
Sep 22, 2004 | 5.898 | 5.907 | 5.882 | 5.898 | 162,719 | -0.01(-0.14%) |
Sep 21, 2004 | 5.923 | 5.923 | 5.886 | 5.907 | 69,530 | -0.01(-0.14%) |
Sep 20, 2004 | 5.898 | 5.915 | 5.878 | 5.915 | 146,061 | +0.02(+0.28%) |
Sep 17, 2004 | 5.902 | 5.911 | 5.882 | 5.898 | 52,147 | +0.02(+0.35%) |
Sep 16, 2004 | 5.861 | 5.902 | 5.861 | 5.878 | 67,598 | -0.01(-0.14%) |
Sep 15, 2004 | 5.857 | 5.886 | 5.857 | 5.886 | 79,428 | +0.02(+0.35%) |
Sep 14, 2004 | 5.857 | 5.873 | 5.832 | 5.865 | 84,739 | +0.00(+0.07%) |
Sep 13, 2004 | 5.882 | 5.890 | 5.861 | 5.861 | 53,354 | +0.00(+0.00%) |
Sep 10, 2004 | 5.853 | 5.882 | 5.849 | 5.861 | 73,634 | +0.00(+0.00%) |
Sep 09, 2004 | 5.861 | 5.861 | 5.828 | 5.861 | 36,213 | +0.00(+0.07%) |
Sep 08, 2004 | 5.853 | 5.861 | 5.828 | 5.857 | 152,096 | -0.02(-0.28%) |
Sep 07, 2004 | 5.882 | 5.907 | 5.853 | 5.873 | 97,293 | +0.00(+0.07%) |
Sep 03, 2004 | 5.940 | 5.948 | 5.861 | 5.869 | 87,636 | -0.07(-1.12%) |
Sep 02, 2004 | 5.973 | 5.981 | 5.923 | 5.936 | 99,225 | -0.02(-0.28%) |
Sep 01, 2004 | 5.985 | 5.994 | 5.952 | 5.952 | 57,700 | -0.03(-0.48%) |
Aug 31, 2004 | 5.973 | 5.985 | 5.960 | 5.981 | 115,883 | +0.02(+0.42%) |
Aug 30, 2004 | 6.006 | 6.006 | 5.936 | 5.956 | 85,463 | -0.03(-0.48%) |
Aug 27, 2004 | 6.006 | 6.031 | 5.977 | 5.985 | 74,841 | -0.01(-0.21%) |
Aug 26, 2004 | 5.994 | 6.043 | 5.977 | 5.998 | 130,851 | -0.00(-0.07%) |
Aug 25, 2004 | 5.898 | 6.143 | 5.898 | 6.002 | 264,841 | +0.10(+1.76%) |
Aug 24, 2004 | 5.857 | 5.902 | 5.857 | 5.898 | 83,532 | +0.04(+0.71%) |
Aug 23, 2004 | 5.840 | 5.882 | 5.828 | 5.857 | 123,608 | +0.00(+0.00%) |
Aug 20, 2004 | 5.873 | 5.878 | 5.840 | 5.857 | 103,087 | -0.04(-0.70%) |
Aug 19, 2004 | 5.882 | 5.923 | 5.857 | 5.898 | 83,774 | +0.04(+0.64%) |
Aug 18, 2004 | 5.861 | 5.890 | 5.853 | 5.861 | 119,021 | -0.02(-0.35%) |
Aug 17, 2004 | 5.861 | 5.886 | 5.845 | 5.882 | 136,162 | +0.03(+0.57%) |
Aug 16, 2004 | 5.861 | 5.878 | 5.840 | 5.849 | 58,907 | -0.01(-0.21%) |
Aug 13, 2004 | 5.782 | 5.878 | 5.782 | 5.861 | 114,434 | +0.09(+1.51%) |
Aug 12, 2004 | 5.828 | 5.832 | 5.758 | 5.774 | 151,614 | -0.03(-0.57%) |
Aug 11, 2004 | 5.803 | 5.820 | 5.774 | 5.807 | 87,636 | -0.03(-0.50%) |
Aug 10, 2004 | 5.840 | 5.861 | 5.816 | 5.836 | 88,602 | -0.01(-0.14%) |
Aug 09, 2004 | 5.832 | 5.861 | 5.811 | 5.845 | 128,920 | +0.02(+0.43%) |
Aug 06, 2004 | 5.799 | 5.824 | 5.799 | 5.820 | 64,460 | +0.05(+0.79%) |
Aug 05, 2004 | 5.745 | 5.774 | 5.741 | 5.774 | 99,225 | +0.00(+0.07%) |
Aug 04, 2004 | 5.774 | 5.774 | 5.745 | 5.770 | 88,361 | +0.00(+0.00%) |
Aug 03, 2004 | 5.729 | 5.778 | 5.708 | 5.770 | 177,929 | +0.06(+1.02%) |
Aug 02, 2004 | 5.708 | 5.737 | 5.708 | 5.712 | 84,981 | -0.01(-0.14%) |
Jul 30, 2004 | 5.679 | 5.720 | 5.679 | 5.720 | 48,767 | +0.06(+1.02%) |
Jul 29, 2004 | 5.646 | 5.675 | 5.646 | 5.662 | 51,664 | +0.00(+0.07%) |
Jul 28, 2004 | 5.637 | 5.749 | 5.625 | 5.658 | 80,635 | +0.01(+0.22%) |
Jul 27, 2004 | 5.675 | 5.695 | 5.646 | 5.646 | 65,425 | -0.02(-0.44%) |
Jul 26, 2004 | 5.679 | 5.700 | 5.671 | 5.671 | 72,185 | -0.01(-0.15%) |
Jul 23, 2004 | 5.695 | 5.716 | 5.679 | 5.679 | 77,014 | -0.02(-0.36%) |
Jul 22, 2004 | 5.716 | 5.716 | 5.695 | 5.700 | 46,353 | -0.02(-0.29%) |
Jul 21, 2004 | 5.737 | 5.741 | 5.700 | 5.716 | 67,840 | -0.04(-0.72%) |
Jul 20, 2004 | 5.758 | 5.778 | 5.749 | 5.758 | 62,528 | -0.02(-0.36%) |
Jul 19, 2004 | 5.787 | 5.787 | 5.745 | 5.778 | 73,634 | +0.02(+0.36%) |
Jul 16, 2004 | 5.766 | 5.782 | 5.753 | 5.758 | 51,423 | -0.01(-0.22%) |
Jul 15, 2004 | 5.795 | 5.799 | 5.749 | 5.770 | 128,195 | +0.02(+0.29%) |
Jul 14, 2004 | 5.712 | 5.753 | 5.704 | 5.753 | 104,295 | +0.03(+0.58%) |
Jul 13, 2004 | 5.795 | 5.795 | 5.716 | 5.720 | 82,566 | -0.07(-1.29%) |
Jul 12, 2004 | 5.716 | 5.799 | 5.708 | 5.795 | 91,016 | +0.08(+1.38%) |
Jul 09, 2004 | 5.733 | 5.766 | 5.700 | 5.716 | 92,706 | -0.04(-0.65%) |
Jul 08, 2004 | 5.687 | 5.753 | 5.687 | 5.753 | 90,533 | +0.07(+1.17%) |
Jul 07, 2004 | 5.683 | 5.704 | 5.679 | 5.687 | 48,767 | -0.00(-0.07%) |
Jul 06, 2004 | 5.695 | 5.695 | 5.646 | 5.691 | 72,668 | +0.02(+0.37%) |
Jul 02, 2004 | 5.604 | 5.695 | 5.584 | 5.671 | 168,755 | +0.11(+1.94%) |
Jul 01, 2004 | 5.521 | 5.571 | 5.521 | 5.563 | 184,447 | +0.07(+1.36%) |
Jun 30, 2004 | 5.434 | 5.492 | 5.430 | 5.488 | 124,816 | +0.06(+1.15%) |
Jun 29, 2004 | 5.401 | 5.426 | 5.393 | 5.426 | 160,788 | +0.03(+0.61%) |
Jun 28, 2004 | 5.410 | 5.414 | 5.393 | 5.393 | 146,061 | -0.02(-0.31%) |
Jun 25, 2004 | 5.393 | 5.418 | 5.376 | 5.410 | 157,408 | -0.00(-0.08%) |
Jun 24, 2004 | 5.405 | 5.430 | 5.397 | 5.414 | 161,271 | +0.01(+0.15%) |
Jun 23, 2004 | 5.447 | 5.447 | 5.405 | 5.405 | 90,533 | -0.02(-0.38%) |
Jun 22, 2004 | 5.439 | 5.468 | 5.426 | 5.426 | 47,801 | -0.03(-0.53%) |
Jun 21, 2004 | 5.443 | 5.468 | 5.434 | 5.455 | 43,697 | +0.00(+0.00%) |
Jun 18, 2004 | 5.372 | 5.455 | 5.372 | 5.455 | 106,226 | +0.07(+1.23%) |
Jun 17, 2004 | 5.385 | 5.397 | 5.368 | 5.389 | 36,454 | +0.01(+0.23%) |
Jun 16, 2004 | 5.389 | 5.405 | 5.372 | 5.376 | 98,259 | -0.04(-0.76%) |
Jun 15, 2004 | 5.401 | 5.447 | 5.393 | 5.418 | 89,809 | -0.01(-0.23%) |
Jun 14, 2004 | 5.443 | 5.459 | 5.397 | 5.430 | 81,601 | -0.01(-0.23%) |
Jun 10, 2004 | 5.447 | 5.451 | 5.405 | 5.443 | 122,160 | +0.01(+0.15%) |
Jun 09, 2004 | 5.426 | 5.455 | 5.414 | 5.434 | 61,321 | -0.05(-0.98%) |
Jun 08, 2004 | 5.526 | 5.526 | 5.488 | 5.488 | 73,634 | -0.02(-0.45%) |
Jun 07, 2004 | 5.488 | 5.526 | 5.488 | 5.513 | 50,457 | +0.02(+0.38%) |
Jun 04, 2004 | 5.546 | 5.579 | 5.492 | 5.492 | 86,912 | -0.06(-1.04%) |
Jun 03, 2004 | 5.567 | 5.584 | 5.546 | 5.550 | 36,454 | -0.03(-0.52%) |
Jun 02, 2004 | 5.501 | 5.592 | 5.497 | 5.579 | 123,126 | +0.07(+1.20%) |
Jun 01, 2004 | 5.526 | 5.546 | 5.501 | 5.513 | 105,985 | +0.00(+0.00%) |
May 28, 2004 | 5.530 | 5.530 | 5.476 | 5.513 | 68,322 | +0.02(+0.45%) |
May 27, 2004 | 5.472 | 5.497 | 5.459 | 5.488 | 57,700 | +0.02(+0.46%) |
May 26, 2004 | 5.447 | 5.463 | 5.405 | 5.463 | 57,458 | +0.02(+0.46%) |
May 25, 2004 | 5.397 | 5.439 | 5.397 | 5.439 | 54,803 | +0.04(+0.69%) |
May 24, 2004 | 5.397 | 5.447 | 5.397 | 5.401 | 75,082 | -0.02(-0.38%) |
May 21, 2004 | 5.426 | 5.439 | 5.385 | 5.422 | 63,977 | +0.00(+0.00%) |
May 20, 2004 | 5.376 | 5.422 | 5.372 | 5.422 | 49,974 | +0.05(+1.00%) |
May 19, 2004 | 5.410 | 5.410 | 5.368 | 5.368 | 60,597 | -0.03(-0.61%) |
May 18, 2004 | 5.393 | 5.418 | 5.372 | 5.401 | 84,015 | +0.02(+0.46%) |
May 17, 2004 | 5.405 | 5.410 | 5.364 | 5.376 | 83,291 | -0.03(-0.54%) |
May 14, 2004 | 5.356 | 5.426 | 5.356 | 5.405 | 76,289 | +0.04(+0.77%) |
May 13, 2004 | 5.385 | 5.414 | 5.347 | 5.364 | 111,537 | -0.02(-0.38%) |
May 12, 2004 | 5.459 | 5.459 | 5.356 | 5.385 | 119,504 | -0.08(-1.44%) |
May 11, 2004 | 5.418 | 5.463 | 5.389 | 5.463 | 135,921 | +0.06(+1.07%) |
May 10, 2004 | 5.521 | 5.521 | 5.385 | 5.405 | 100,190 | -0.07(-1.36%) |
May 07, 2004 | 5.559 | 5.559 | 5.447 | 5.480 | 162,478 | -0.10(-1.71%) |
May 06, 2004 | 5.633 | 5.633 | 5.550 | 5.575 | 222,592 | -0.05(-0.88%) |
May 05, 2004 | 5.642 | 5.675 | 5.621 | 5.625 | 83,049 | -0.01(-0.15%) |
May 04, 2004 | 5.625 | 5.650 | 5.613 | 5.633 | 128,437 | +0.02(+0.37%) |