Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.852 | 5.858 | 5.797 | 5.858 | 229,778 | +0.06(+1.00%) |
Apr 28, 2005 | 5.848 | 5.848 | 5.797 | 5.800 | 322,100 | -0.03(-0.47%) |
Apr 27, 2005 | 5.807 | 5.838 | 5.780 | 5.828 | 292,205 | +0.02(+0.29%) |
Apr 26, 2005 | 5.807 | 5.838 | 5.766 | 5.811 | 305,980 | +0.01(+0.12%) |
Apr 25, 2005 | 5.787 | 5.848 | 5.780 | 5.804 | 251,759 | +0.03(+0.53%) |
Apr 22, 2005 | 5.776 | 5.817 | 5.753 | 5.773 | 254,983 | +0.01(+0.18%) |
Apr 21, 2005 | 5.773 | 5.787 | 5.698 | 5.763 | 341,736 | -0.01(-0.24%) |
Apr 20, 2005 | 5.790 | 5.800 | 5.742 | 5.776 | 192,263 | -0.01(-0.24%) |
Apr 19, 2005 | 5.742 | 5.817 | 5.701 | 5.790 | 300,411 | +0.05(+0.83%) |
Apr 18, 2005 | 5.732 | 5.746 | 5.674 | 5.742 | 240,036 | +0.01(+0.18%) |
Apr 15, 2005 | 5.766 | 5.780 | 5.698 | 5.732 | 296,015 | -0.04(-0.70%) |
Apr 14, 2005 | 5.852 | 5.852 | 5.742 | 5.772 | 399,181 | -0.06(-1.06%) |
Apr 13, 2005 | 5.879 | 5.933 | 5.811 | 5.834 | 335,288 | -0.08(-1.33%) |
Apr 12, 2005 | 5.841 | 5.913 | 5.783 | 5.913 | 440,213 | +0.06(+1.05%) |
Apr 11, 2005 | 5.855 | 5.872 | 5.804 | 5.852 | 376,907 | -0.03(-0.46%) |
Apr 08, 2005 | 5.892 | 5.910 | 5.841 | 5.879 | 352,580 | -0.03(-0.52%) |
Apr 07, 2005 | 5.930 | 5.947 | 5.886 | 5.910 | 238,864 | +0.00(+0.06%) |
Apr 06, 2005 | 5.852 | 5.927 | 5.852 | 5.906 | 277,844 | +0.05(+0.93%) |
Apr 05, 2005 | 5.824 | 5.852 | 5.821 | 5.852 | 262,017 | +0.01(+0.23%) |
Apr 04, 2005 | 5.852 | 5.852 | 5.807 | 5.838 | 157,386 | -0.01(-0.18%) |
Apr 01, 2005 | 5.821 | 5.852 | 5.790 | 5.848 | 298,653 | +0.06(+1.06%) |
Mar 31, 2005 | 5.739 | 5.811 | 5.736 | 5.787 | 374,269 | +0.08(+1.44%) |
Mar 30, 2005 | 5.637 | 5.725 | 5.637 | 5.705 | 329,427 | +0.06(+1.03%) |
Mar 29, 2005 | 5.667 | 5.681 | 5.643 | 5.647 | 334,116 | -0.04(-0.66%) |
Mar 28, 2005 | 5.698 | 5.712 | 5.650 | 5.684 | 529,311 | -0.02(-0.30%) |
Mar 24, 2005 | 5.678 | 5.732 | 5.678 | 5.701 | 490,623 | +0.02(+0.36%) |
Mar 23, 2005 | 5.841 | 5.841 | 5.647 | 5.681 | 657,096 | -0.16(-2.80%) |
Mar 22, 2005 | 5.923 | 5.923 | 5.845 | 5.845 | 334,702 | -0.10(-1.61%) |
Mar 21, 2005 | 5.954 | 5.971 | 5.892 | 5.940 | 441,971 | -0.01(-0.23%) |
Mar 18, 2005 | 5.988 | 5.991 | 5.944 | 5.954 | 235,640 | -0.02(-0.40%) |
Mar 17, 2005 | 5.954 | 5.998 | 5.937 | 5.978 | 338,219 | +0.00(+0.06%) |
Mar 16, 2005 | 6.063 | 6.066 | 5.947 | 5.974 | 292,498 | -0.09(-1.52%) |
Mar 15, 2005 | 6.084 | 6.107 | 6.060 | 6.066 | 489,158 | -0.02(-0.34%) |
Mar 14, 2005 | 6.090 | 6.114 | 6.066 | 6.087 | 334,995 | -0.01(-0.22%) |
Mar 11, 2005 | 6.135 | 6.159 | 6.087 | 6.101 | 326,203 | -0.06(-1.00%) |
Mar 10, 2005 | 6.183 | 6.183 | 6.131 | 6.162 | 396,250 | -0.01(-0.11%) |
Mar 09, 2005 | 6.176 | 6.206 | 6.159 | 6.169 | 327,961 | -0.06(-0.99%) |
Mar 08, 2005 | 6.223 | 6.234 | 6.210 | 6.230 | 329,427 | -0.01(-0.11%) |
Mar 07, 2005 | 6.220 | 6.264 | 6.220 | 6.237 | 408,267 | -0.00(-0.05%) |
Mar 04, 2005 | 6.210 | 6.244 | 6.196 | 6.241 | 291,912 | +0.03(+0.49%) |
Mar 03, 2005 | 6.203 | 6.217 | 6.176 | 6.210 | 293,084 | +0.01(+0.17%) |
Mar 02, 2005 | 6.138 | 6.200 | 6.125 | 6.200 | 241,794 | +0.05(+0.83%) |
Mar 01, 2005 | 6.107 | 6.152 | 6.097 | 6.148 | 396,543 | +0.05(+0.78%) |
Feb 28, 2005 | 6.142 | 6.142 | 6.080 | 6.101 | 337,926 | -0.02(-0.28%) |
Feb 25, 2005 | 6.039 | 6.118 | 6.032 | 6.118 | 453,109 | +0.08(+1.30%) |
Feb 24, 2005 | 5.985 | 6.046 | 5.968 | 6.039 | 277,844 | +0.04(+0.68%) |
Feb 23, 2005 | 5.971 | 6.002 | 5.957 | 5.998 | 508,795 | +0.01(+0.23%) |
Feb 22, 2005 | 6.111 | 6.128 | 5.964 | 5.985 | 724,505 | -0.17(-2.72%) |
Feb 18, 2005 | 6.237 | 6.251 | 6.148 | 6.152 | 351,115 | -0.10(-1.64%) |
Feb 17, 2005 | 6.268 | 6.271 | 6.230 | 6.254 | 320,634 | -0.01(-0.22%) |
Feb 16, 2005 | 6.261 | 6.278 | 6.241 | 6.268 | 360,787 | -0.01(-0.11%) |
Feb 15, 2005 | 6.292 | 6.295 | 6.254 | 6.275 | 351,115 | -0.01(-0.11%) |
Feb 14, 2005 | 6.278 | 6.312 | 6.275 | 6.281 | 424,386 | -0.01(-0.11%) |
Feb 11, 2005 | 6.247 | 6.288 | 6.237 | 6.288 | 356,097 | +0.01(+0.16%) |
Feb 10, 2005 | 6.278 | 6.299 | 6.237 | 6.278 | 464,832 | -0.00(-0.05%) |
Feb 09, 2005 | 6.302 | 6.309 | 6.271 | 6.281 | 331,771 | -0.02(-0.27%) |
Feb 08, 2005 | 6.299 | 6.312 | 6.264 | 6.299 | 363,425 | +0.01(+0.22%) |
Feb 07, 2005 | 6.251 | 6.285 | 6.227 | 6.285 | 296,601 | +0.04(+0.66%) |
Feb 04, 2005 | 6.200 | 6.268 | 6.200 | 6.244 | 312,721 | +0.04(+0.72%) |
Feb 03, 2005 | 6.223 | 6.234 | 6.152 | 6.200 | 318,290 | -0.02(-0.38%) |
Feb 02, 2005 | 6.193 | 6.237 | 6.183 | 6.223 | 370,459 | +0.03(+0.44%) |
Feb 01, 2005 | 6.142 | 6.206 | 6.121 | 6.196 | 411,197 | +0.06(+1.06%) |
Jan 31, 2005 | 6.066 | 6.138 | 6.053 | 6.131 | 368,700 | +0.08(+1.35%) |
Jan 28, 2005 | 6.039 | 6.073 | 6.022 | 6.049 | 334,116 | -0.00(-0.06%) |
Jan 27, 2005 | 6.015 | 6.063 | 6.005 | 6.053 | 334,702 | +0.04(+0.62%) |
Jan 26, 2005 | 6.070 | 6.097 | 6.015 | 6.015 | 308,032 | -0.07(-1.12%) |
Jan 25, 2005 | 6.060 | 6.118 | 6.060 | 6.084 | 292,498 | +0.03(+0.45%) |
Jan 24, 2005 | 6.005 | 6.063 | 6.005 | 6.056 | 336,168 | +0.04(+0.68%) |
Jan 21, 2005 | 6.032 | 6.073 | 6.008 | 6.015 | 305,101 | -0.03(-0.51%) |
Jan 20, 2005 | 6.063 | 6.066 | 6.022 | 6.046 | 344,960 | -0.01(-0.17%) |
Jan 19, 2005 | 6.043 | 6.087 | 6.026 | 6.056 | 353,460 | +0.00(+0.06%) |
Jan 18, 2005 | 6.046 | 6.077 | 6.026 | 6.053 | 427,024 | -0.03(-0.56%) |
Jan 14, 2005 | 6.063 | 6.101 | 6.056 | 6.087 | 300,704 | +0.01(+0.17%) |
Jan 13, 2005 | 6.063 | 6.094 | 6.053 | 6.077 | 354,925 | +0.01(+0.17%) |
Jan 12, 2005 | 6.118 | 6.121 | 6.049 | 6.066 | 1,087,930 | -0.04(-0.67%) |
Jan 11, 2005 | 6.159 | 6.159 | 6.107 | 6.107 | 329,427 | -0.06(-0.94%) |
Jan 10, 2005 | 6.186 | 6.193 | 6.152 | 6.165 | 250,001 | -0.02(-0.33%) |
Jan 07, 2005 | 6.176 | 6.193 | 6.145 | 6.186 | 337,926 | +0.02(+0.28%) |
Jan 06, 2005 | 6.162 | 6.183 | 6.111 | 6.169 | 358,735 | +0.01(+0.17%) |
Jan 05, 2005 | 6.159 | 6.176 | 6.111 | 6.159 | 427,317 | -0.02(-0.28%) |
Jan 04, 2005 | 6.155 | 6.189 | 6.145 | 6.176 | 441,385 | +0.00(+0.06%) |
Jan 03, 2005 | 6.138 | 6.186 | 6.111 | 6.172 | 389,802 | +0.03(+0.56%) |
Dec 31, 2004 | 6.097 | 6.142 | 6.077 | 6.138 | 679,077 | +0.04(+0.62%) |
Dec 30, 2004 | 6.087 | 6.131 | 6.080 | 6.101 | 764,365 | +0.01(+0.11%) |
Dec 29, 2004 | 6.104 | 6.107 | 6.056 | 6.094 | 619,581 | +0.00(+0.06%) |
Dec 28, 2004 | 6.070 | 6.101 | 6.060 | 6.090 | 629,839 | +0.02(+0.39%) |
Dec 27, 2004 | 6.060 | 6.084 | 6.036 | 6.066 | 946,370 | +0.05(+0.91%) |
Dec 23, 2004 | 5.978 | 6.022 | 5.968 | 6.012 | 674,094 | +0.02(+0.40%) |
Dec 22, 2004 | 5.930 | 5.995 | 5.927 | 5.988 | 929,371 | +0.06(+1.09%) |
Dec 21, 2004 | 5.920 | 5.950 | 5.899 | 5.923 | 1,027,262 | -0.03(-0.52%) |
Dec 20, 2004 | 5.937 | 5.985 | 5.937 | 5.954 | 720,109 | +0.00(+0.00%) |
Dec 17, 2004 | 5.927 | 5.954 | 5.920 | 5.954 | 521,690 | +0.02(+0.29%) |
Dec 16, 2004 | 5.916 | 5.950 | 5.903 | 5.937 | 674,094 | +0.01(+0.12%) |
Dec 15, 2004 | 5.937 | 5.944 | 5.886 | 5.930 | 1,001,763 | +0.01(+0.17%) |
Dec 14, 2004 | 5.923 | 5.947 | 5.892 | 5.920 | 595,255 | -0.01(-0.17%) |
Dec 13, 2004 | 5.927 | 5.937 | 5.869 | 5.930 | 618,995 | +0.01(+0.23%) |
Dec 10, 2004 | 5.933 | 5.937 | 5.892 | 5.916 | 429,076 | -0.02(-0.34%) |
Dec 09, 2004 | 5.947 | 5.947 | 5.892 | 5.937 | 462,194 | -0.03(-0.46%) |
Dec 08, 2004 | 5.954 | 5.988 | 5.920 | 5.964 | 381,889 | -0.00(-0.06%) |
Dec 07, 2004 | 5.991 | 6.012 | 5.944 | 5.968 | 560,671 | -0.02(-0.29%) |
Dec 06, 2004 | 6.008 | 6.036 | 5.940 | 5.985 | 491,503 | -0.05(-0.85%) |
Dec 03, 2004 | 6.036 | 6.080 | 6.005 | 6.036 | 373,096 | +0.00(+0.06%) |
Dec 02, 2004 | 6.043 | 6.053 | 5.991 | 6.032 | 383,354 | -0.02(-0.28%) |
Dec 01, 2004 | 5.950 | 6.049 | 5.950 | 6.049 | 520,225 | +0.06(+1.08%) |
Nov 30, 2004 | 6.015 | 6.015 | 5.940 | 5.985 | 573,566 | +0.01(+0.17%) |
Nov 29, 2004 | 5.995 | 6.008 | 5.940 | 5.974 | 381,889 | -0.02(-0.34%) |
Nov 26, 2004 | 5.954 | 5.995 | 5.954 | 5.995 | 95,545 | +0.02(+0.40%) |
Nov 24, 2004 | 5.950 | 6.012 | 5.933 | 5.971 | 404,750 | +0.02(+0.34%) |
Nov 23, 2004 | 5.937 | 5.950 | 5.892 | 5.950 | 563,895 | +0.03(+0.52%) |
Nov 22, 2004 | 5.937 | 5.968 | 5.889 | 5.920 | 711,316 | -0.04(-0.74%) |
Nov 19, 2004 | 5.971 | 5.998 | 5.903 | 5.964 | 464,539 | -0.03(-0.51%) |
Nov 18, 2004 | 6.056 | 6.056 | 5.957 | 5.995 | 566,825 | -0.01(-0.23%) |
Nov 17, 2004 | 6.022 | 6.053 | 5.988 | 6.008 | 578,256 | -0.02(-0.34%) |
Nov 16, 2004 | 6.063 | 6.073 | 6.005 | 6.029 | 455,746 | -0.04(-0.73%) |
Nov 15, 2004 | 6.066 | 6.104 | 6.046 | 6.073 | 447,540 | +0.00(+0.00%) |
Nov 12, 2004 | 6.063 | 6.094 | 6.049 | 6.073 | 388,044 | -0.01(-0.11%) |
Nov 11, 2004 | 6.039 | 6.080 | 6.012 | 6.080 | 365,476 | +0.06(+1.08%) |
Nov 10, 2004 | 6.005 | 6.056 | 5.988 | 6.015 | 309,204 | +0.03(+0.51%) |
Nov 09, 2004 | 6.005 | 6.060 | 5.961 | 5.985 | 418,818 | -0.07(-1.18%) |
Nov 08, 2004 | 5.988 | 6.056 | 5.947 | 6.056 | 397,129 | +0.02(+0.28%) |
Nov 05, 2004 | 6.128 | 6.142 | 6.026 | 6.039 | 446,661 | -0.05(-0.90%) |
Nov 04, 2004 | 6.015 | 6.107 | 6.005 | 6.094 | 407,387 | +0.10(+1.59%) |
Nov 03, 2004 | 5.991 | 6.046 | 5.971 | 5.998 | 486,227 | +0.03(+0.51%) |
Nov 02, 2004 | 5.964 | 6.008 | 5.947 | 5.968 | 283,706 | +0.01(+0.23%) |
Nov 01, 2004 | 5.903 | 5.968 | 5.889 | 5.954 | 365,476 | +0.06(+1.10%) |
Oct 29, 2004 | 5.869 | 5.903 | 5.855 | 5.889 | 305,687 | +0.01(+0.17%) |
Oct 28, 2004 | 5.886 | 5.913 | 5.841 | 5.879 | 371,924 | +0.00(+0.06%) |
Oct 27, 2004 | 5.852 | 5.879 | 5.834 | 5.875 | 376,320 | +0.01(+0.23%) |
Oct 26, 2004 | 5.855 | 5.896 | 5.814 | 5.862 | 544,258 | -0.01(-0.17%) |
Oct 25, 2004 | 5.920 | 5.933 | 5.855 | 5.872 | 378,079 | -0.05(-0.81%) |
Oct 22, 2004 | 5.940 | 5.944 | 5.886 | 5.920 | 228,019 | -0.02(-0.34%) |
Oct 21, 2004 | 5.998 | 5.998 | 5.937 | 5.940 | 240,915 | -0.03(-0.51%) |
Oct 20, 2004 | 6.032 | 6.032 | 5.947 | 5.971 | 278,430 | -0.05(-0.91%) |
Oct 19, 2004 | 6.053 | 6.073 | 5.995 | 6.026 | 313,893 | -0.06(-1.01%) |
Oct 18, 2004 | 6.049 | 6.087 | 6.036 | 6.087 | 339,099 | +0.02(+0.34%) |
Oct 15, 2004 | 6.053 | 6.084 | 6.015 | 6.066 | 287,223 | +0.01(+0.23%) |
Oct 14, 2004 | 6.039 | 6.060 | 5.971 | 6.053 | 262,017 | +0.01(+0.23%) |
Oct 13, 2004 | 6.032 | 6.073 | 6.008 | 6.039 | 379,544 | -0.01(-0.23%) |
Oct 12, 2004 | 6.063 | 6.073 | 6.012 | 6.053 | 256,742 | +0.02(+0.34%) |
Oct 11, 2004 | 6.063 | 6.114 | 6.032 | 6.032 | 288,102 | -0.04(-0.73%) |
Oct 08, 2004 | 6.107 | 6.125 | 6.056 | 6.077 | 208,676 | -0.02(-0.34%) |
Oct 07, 2004 | 6.073 | 6.101 | 6.053 | 6.097 | 251,466 | +0.00(+0.00%) |
Oct 06, 2004 | 6.097 | 6.104 | 6.056 | 6.097 | 256,742 | +0.02(+0.28%) |
Oct 05, 2004 | 6.073 | 6.101 | 6.022 | 6.080 | 221,278 | +0.00(+0.00%) |
Oct 04, 2004 | 6.053 | 6.107 | 6.049 | 6.080 | 332,944 | +0.04(+0.68%) |
Oct 01, 2004 | 5.998 | 6.039 | 5.937 | 6.039 | 356,391 | +0.03(+0.57%) |
Sep 30, 2004 | 6.019 | 6.019 | 5.937 | 6.005 | 228,899 | +0.01(+0.17%) |
Sep 29, 2004 | 5.998 | 6.046 | 5.971 | 5.995 | 182,005 | +0.02(+0.34%) |
Sep 28, 2004 | 5.920 | 5.974 | 5.906 | 5.974 | 257,328 | +0.05(+0.92%) |
Sep 27, 2004 | 5.937 | 5.950 | 5.838 | 5.920 | 274,913 | -0.04(-0.63%) |
Sep 24, 2004 | 5.903 | 6.005 | 5.899 | 5.957 | 214,244 | +0.04(+0.63%) |
Sep 23, 2004 | 5.961 | 5.961 | 5.862 | 5.920 | 305,687 | -0.01(-0.17%) |
Sep 22, 2004 | 6.019 | 6.039 | 5.903 | 5.930 | 316,531 | -0.09(-1.47%) |
Sep 21, 2004 | 6.043 | 6.080 | 6.005 | 6.019 | 392,733 | -0.07(-1.18%) |
Sep 20, 2004 | 6.060 | 6.111 | 6.039 | 6.090 | 310,083 | +0.01(+0.11%) |
Sep 17, 2004 | 6.073 | 6.125 | 6.039 | 6.084 | 312,721 | -0.01(-0.11%) |
Sep 16, 2004 | 6.090 | 6.107 | 6.019 | 6.090 | 185,229 | +0.02(+0.28%) |
Sep 15, 2004 | 6.039 | 6.090 | 6.015 | 6.073 | 216,589 | +0.03(+0.56%) |
Sep 14, 2004 | 6.046 | 6.118 | 6.005 | 6.039 | 276,085 | -0.02(-0.34%) |
Sep 13, 2004 | 6.121 | 6.125 | 6.060 | 6.060 | 240,622 | -0.03(-0.45%) |
Sep 10, 2004 | 6.135 | 6.135 | 5.978 | 6.087 | 275,499 | +0.00(+0.00%) |
Sep 09, 2004 | 6.005 | 6.101 | 5.954 | 6.087 | 247,949 | +0.06(+1.08%) |
Sep 08, 2004 | 6.053 | 6.084 | 5.998 | 6.022 | 256,742 | -0.00(-0.06%) |
Sep 07, 2004 | 5.954 | 6.060 | 5.954 | 6.026 | 307,152 | -0.01(-0.23%) |
Sep 03, 2004 | 5.988 | 6.039 | 5.971 | 6.039 | 120,457 | +0.02(+0.28%) |
Sep 02, 2004 | 6.036 | 6.087 | 5.998 | 6.022 | 267,000 | -0.00(-0.06%) |
Sep 01, 2004 | 5.988 | 6.084 | 5.988 | 6.026 | 316,531 | +0.09(+1.49%) |
Aug 31, 2004 | 5.862 | 5.961 | 5.841 | 5.937 | 311,256 | +0.12(+2.05%) |
Aug 30, 2004 | 5.869 | 5.886 | 5.783 | 5.817 | 305,980 | -0.05(-0.87%) |
Aug 27, 2004 | 5.831 | 5.869 | 5.821 | 5.869 | 137,456 | +0.00(+0.06%) |
Aug 26, 2004 | 5.811 | 5.865 | 5.770 | 5.865 | 318,876 | +0.09(+1.54%) |
Aug 25, 2004 | 5.800 | 5.817 | 5.736 | 5.776 | 313,307 | -0.01(-0.12%) |
Aug 24, 2004 | 5.698 | 5.783 | 5.698 | 5.783 | 281,947 | +0.05(+0.95%) |
Aug 23, 2004 | 5.729 | 5.732 | 5.681 | 5.729 | 308,032 | +0.01(+0.24%) |
Aug 20, 2004 | 5.776 | 5.783 | 5.708 | 5.715 | 193,435 | -0.03(-0.59%) |
Aug 19, 2004 | 5.766 | 5.834 | 5.732 | 5.749 | 399,767 | -0.02(-0.35%) |
Aug 18, 2004 | 5.695 | 5.783 | 5.681 | 5.770 | 344,667 | +0.04(+0.71%) |
Aug 17, 2004 | 5.698 | 5.749 | 5.684 | 5.729 | 172,333 | -0.02(-0.36%) |
Aug 16, 2004 | 5.736 | 5.749 | 5.681 | 5.749 | 212,193 | +0.05(+0.84%) |
Aug 13, 2004 | 5.691 | 5.715 | 5.630 | 5.701 | 247,656 | +0.00(+0.00%) |
Aug 12, 2004 | 5.698 | 5.722 | 5.630 | 5.701 | 188,453 | +0.00(+0.06%) |
Aug 11, 2004 | 5.698 | 5.698 | 5.613 | 5.698 | 203,400 | +0.03(+0.60%) |
Aug 10, 2004 | 5.732 | 5.749 | 5.637 | 5.664 | 201,935 | -0.08(-1.31%) |
Aug 09, 2004 | 5.630 | 5.763 | 5.630 | 5.739 | 167,351 | +0.09(+1.63%) |
Aug 06, 2004 | 5.729 | 5.776 | 5.613 | 5.647 | 180,247 | -0.07(-1.25%) |
Aug 05, 2004 | 5.732 | 5.766 | 5.715 | 5.718 | 240,036 | +0.00(+0.06%) |
Aug 04, 2004 | 5.606 | 5.729 | 5.585 | 5.715 | 266,707 | +0.10(+1.82%) |
Aug 03, 2004 | 5.568 | 5.613 | 5.527 | 5.613 | 340,564 | +0.07(+1.29%) |
Aug 02, 2004 | 5.544 | 5.544 | 5.442 | 5.541 | 331,185 | +0.02(+0.37%) |
Jul 30, 2004 | 5.514 | 5.521 | 5.466 | 5.521 | 283,412 | +0.06(+1.06%) |
Jul 29, 2004 | 5.473 | 5.510 | 5.439 | 5.463 | 242,088 | +0.03(+0.57%) |
Jul 28, 2004 | 5.493 | 5.500 | 5.394 | 5.432 | 298,360 | -0.03(-0.50%) |
Jul 27, 2004 | 5.459 | 5.514 | 5.425 | 5.459 | 209,262 | -0.03(-0.62%) |
Jul 26, 2004 | 5.534 | 5.579 | 5.425 | 5.493 | 222,744 | +0.00(+0.00%) |
Jul 23, 2004 | 5.596 | 5.654 | 5.476 | 5.493 | 251,759 | -0.13(-2.25%) |
Jul 22, 2004 | 5.579 | 5.647 | 5.527 | 5.620 | 230,950 | +0.04(+0.73%) |
Jul 21, 2004 | 5.701 | 5.742 | 5.579 | 5.579 | 265,534 | -0.15(-2.68%) |
Jul 20, 2004 | 5.688 | 5.753 | 5.681 | 5.732 | 182,884 | +0.00(+0.00%) |
Jul 19, 2004 | 5.698 | 5.763 | 5.684 | 5.732 | 246,484 | +0.00(+0.00%) |
Jul 16, 2004 | 5.596 | 5.732 | 5.582 | 5.732 | 162,075 | +0.10(+1.82%) |
Jul 15, 2004 | 5.575 | 5.657 | 5.517 | 5.630 | 326,789 | +0.02(+0.43%) |
Jul 14, 2004 | 5.527 | 5.695 | 5.476 | 5.606 | 261,138 | +0.07(+1.23%) |
Jul 13, 2004 | 5.527 | 5.630 | 5.480 | 5.538 | 288,395 | -0.04(-0.73%) |
Jul 12, 2004 | 5.613 | 5.664 | 5.493 | 5.579 | 336,754 | -0.05(-0.91%) |
Jul 09, 2004 | 5.647 | 5.691 | 5.596 | 5.630 | 259,380 | -0.04(-0.66%) |
Jul 08, 2004 | 5.664 | 5.753 | 5.633 | 5.667 | 257,328 | -0.03(-0.54%) |
Jul 07, 2004 | 5.766 | 5.773 | 5.664 | 5.698 | 152,990 | -0.07(-1.18%) |
Jul 06, 2004 | 5.749 | 5.773 | 5.633 | 5.766 | 219,227 | +0.02(+0.30%) |
Jul 02, 2004 | 5.623 | 5.783 | 5.623 | 5.749 | 157,972 | +0.08(+1.32%) |
Jul 01, 2004 | 5.483 | 5.674 | 5.483 | 5.674 | 321,220 | +0.17(+3.16%) |
Jun 30, 2004 | 5.527 | 5.551 | 5.442 | 5.500 | 219,227 | +0.03(+0.56%) |
Jun 29, 2004 | 5.415 | 5.469 | 5.398 | 5.469 | 322,979 | +0.05(+1.01%) |
Jun 28, 2004 | 5.469 | 5.469 | 5.384 | 5.415 | 296,015 | -0.03(-0.56%) |
Jun 25, 2004 | 5.432 | 5.493 | 5.391 | 5.446 | 439,040 | -0.02(-0.37%) |
Jun 24, 2004 | 5.527 | 5.572 | 5.459 | 5.466 | 449,005 | -0.03(-0.50%) |
Jun 23, 2004 | 5.562 | 5.562 | 5.459 | 5.493 | 286,343 | -0.03(-0.62%) |
Jun 22, 2004 | 5.544 | 5.589 | 5.480 | 5.527 | 475,676 | -0.09(-1.52%) |
Jun 21, 2004 | 5.647 | 5.698 | 5.534 | 5.613 | 398,595 | -0.05(-0.90%) |
Jun 18, 2004 | 5.732 | 5.742 | 5.613 | 5.664 | 249,415 | -0.02(-0.36%) |
Jun 17, 2004 | 5.684 | 5.766 | 5.681 | 5.684 | 205,452 | -0.01(-0.24%) |
Jun 16, 2004 | 5.783 | 5.790 | 5.616 | 5.698 | 347,305 | -0.06(-1.07%) |
Jun 15, 2004 | 5.800 | 5.814 | 5.701 | 5.759 | 336,168 | +0.03(+0.54%) |
Jun 14, 2004 | 5.875 | 5.875 | 5.613 | 5.729 | 348,477 | -0.09(-1.58%) |
Jun 10, 2004 | 5.800 | 5.886 | 5.800 | 5.821 | 264,948 | -0.05(-0.87%) |
Jun 09, 2004 | 5.852 | 5.872 | 5.817 | 5.872 | 167,937 | +0.04(+0.76%) |
Jun 08, 2004 | 5.848 | 5.879 | 5.776 | 5.828 | 247,363 | -0.07(-1.21%) |
Jun 07, 2004 | 5.886 | 5.903 | 5.817 | 5.899 | 172,626 | +0.01(+0.23%) |
Jun 04, 2004 | 5.783 | 5.920 | 5.732 | 5.886 | 254,104 | +0.14(+2.37%) |
Jun 03, 2004 | 5.882 | 5.903 | 5.732 | 5.749 | 201,349 | -0.14(-2.38%) |
Jun 02, 2004 | 5.749 | 5.903 | 5.718 | 5.889 | 299,239 | +0.14(+2.43%) |
Jun 01, 2004 | 5.763 | 5.766 | 5.647 | 5.749 | 294,257 | +0.00(+0.00%) |
May 28, 2004 | 5.759 | 5.766 | 5.715 | 5.749 | 165,885 | -0.01(-0.18%) |
May 27, 2004 | 5.565 | 5.759 | 5.565 | 5.759 | 313,600 | +0.16(+2.93%) |
May 26, 2004 | 5.514 | 5.715 | 5.514 | 5.596 | 355,511 | +0.05(+0.86%) |
May 25, 2004 | 5.425 | 5.602 | 5.425 | 5.548 | 409,146 | +0.12(+2.14%) |
May 24, 2004 | 5.483 | 5.514 | 5.391 | 5.432 | 348,477 | -0.06(-1.12%) |
May 21, 2004 | 5.459 | 5.562 | 5.415 | 5.493 | 389,509 | -0.03(-0.56%) |
May 20, 2004 | 5.579 | 5.630 | 5.442 | 5.524 | 395,371 | -0.09(-1.58%) |
May 19, 2004 | 5.579 | 5.630 | 5.510 | 5.613 | 288,981 | +0.03(+0.49%) |
May 18, 2004 | 5.732 | 5.732 | 5.480 | 5.585 | 259,086 | -0.18(-3.08%) |
May 17, 2004 | 5.664 | 5.766 | 5.592 | 5.763 | 220,985 | +0.06(+1.14%) |
May 14, 2004 | 5.664 | 5.749 | 5.585 | 5.698 | 293,670 | +0.07(+1.21%) |
May 13, 2004 | 5.613 | 5.691 | 5.459 | 5.630 | 267,586 | -0.07(-1.20%) |
May 12, 2004 | 5.681 | 5.698 | 5.459 | 5.698 | 315,359 | +0.05(+0.91%) |
May 11, 2004 | 5.425 | 5.664 | 5.357 | 5.647 | 466,004 | +0.26(+4.75%) |
May 10, 2004 | 5.650 | 5.664 | 5.220 | 5.391 | 761,434 | -0.29(-5.11%) |
May 07, 2004 | 6.073 | 6.073 | 5.664 | 5.681 | 358,442 | -0.41(-6.72%) |
May 06, 2004 | 5.988 | 6.090 | 5.903 | 6.090 | 356,977 | +0.07(+1.13%) |
May 05, 2004 | 5.988 | 6.063 | 5.971 | 6.022 | 201,935 | +0.02(+0.28%) |
May 04, 2004 | 5.920 | 6.056 | 5.920 | 6.005 | 177,609 | +0.05(+0.86%) |