Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.583 | 3.644 | 3.583 | 3.583 | 1,967 | +0.00(+0.00%) |
Apr 28, 2005 | 3.652 | 3.652 | 3.202 | 3.583 | 37,253 | -0.08(-2.08%) |
Apr 27, 2005 | 3.796 | 3.796 | 3.652 | 3.659 | 32,269 | -0.06(-1.64%) |
Apr 26, 2005 | 3.812 | 3.812 | 3.720 | 3.720 | 4,459 | -0.09(-2.40%) |
Apr 25, 2005 | 3.926 | 3.926 | 3.812 | 3.812 | 16,003 | -0.15(-3.85%) |
Apr 22, 2005 | 3.903 | 3.964 | 3.888 | 3.964 | 3,148 | +0.06(+1.56%) |
Apr 21, 2005 | 3.888 | 3.903 | 3.819 | 3.903 | 6,952 | -0.06(-1.54%) |
Apr 20, 2005 | 4.002 | 4.010 | 3.888 | 3.964 | 14,560 | -0.05(-1.14%) |
Apr 19, 2005 | 4.025 | 4.025 | 4.010 | 4.010 | 5,247 | -0.02(-0.38%) |
Apr 18, 2005 | 4.086 | 4.101 | 4.025 | 4.025 | 7,870 | -0.13(-3.12%) |
Apr 15, 2005 | 4.155 | 4.155 | 4.086 | 4.155 | 10,756 | +0.00(+0.00%) |
Apr 14, 2005 | 4.178 | 4.178 | 4.094 | 4.155 | 5,378 | -0.07(-1.62%) |
Apr 13, 2005 | 4.231 | 4.231 | 4.139 | 4.223 | 6,034 | +0.06(+1.47%) |
Apr 12, 2005 | 4.223 | 4.223 | 4.155 | 4.162 | 10,887 | -0.03(-0.73%) |
Apr 11, 2005 | 4.231 | 4.231 | 4.162 | 4.193 | 3,279 | -0.07(-1.61%) |
Apr 08, 2005 | 4.261 | 4.269 | 4.208 | 4.261 | 2,754 | +0.02(+0.36%) |
Apr 07, 2005 | 4.239 | 4.254 | 4.193 | 4.246 | 6,296 | -0.02(-0.54%) |
Apr 06, 2005 | 4.269 | 4.315 | 4.239 | 4.269 | 8,132 | +0.00(+0.00%) |
Apr 05, 2005 | 4.391 | 4.414 | 4.269 | 4.269 | 42,894 | -0.14(-3.28%) |
Apr 04, 2005 | 4.460 | 4.498 | 4.414 | 4.414 | 12,199 | -0.05(-1.19%) |
Apr 01, 2005 | 4.498 | 4.498 | 4.467 | 4.467 | 26,235 | -0.03(-0.68%) |
Mar 31, 2005 | 4.498 | 4.536 | 4.429 | 4.498 | 22,299 | -0.05(-1.01%) |
Mar 30, 2005 | 4.574 | 4.597 | 4.544 | 4.544 | 9,969 | -0.03(-0.67%) |
Mar 29, 2005 | 4.559 | 4.574 | 4.513 | 4.574 | 27,678 | +0.02(+0.33%) |
Mar 28, 2005 | 4.536 | 4.566 | 4.528 | 4.559 | 36,729 | +0.04(+0.84%) |
Mar 24, 2005 | 4.498 | 4.528 | 4.452 | 4.521 | 21,643 | +0.02(+0.51%) |
Mar 23, 2005 | 4.551 | 4.597 | 4.498 | 4.498 | 18,626 | -0.05(-1.17%) |
Mar 22, 2005 | 4.498 | 4.566 | 4.498 | 4.551 | 7,608 | +0.07(+1.53%) |
Mar 21, 2005 | 4.544 | 4.589 | 4.475 | 4.483 | 24,005 | -0.06(-1.34%) |
Mar 18, 2005 | 4.505 | 4.574 | 4.505 | 4.544 | 14,954 | -0.04(-0.83%) |
Mar 17, 2005 | 4.589 | 4.597 | 4.574 | 4.582 | 8,264 | +0.02(+0.33%) |
Mar 16, 2005 | 4.612 | 4.612 | 4.559 | 4.566 | 21,381 | -0.05(-0.99%) |
Mar 15, 2005 | 4.627 | 4.650 | 4.574 | 4.612 | 20,201 | +0.00(+0.00%) |
Mar 14, 2005 | 4.635 | 4.650 | 4.574 | 4.612 | 32,400 | -0.04(-0.82%) |
Mar 11, 2005 | 4.627 | 4.650 | 4.559 | 4.650 | 30,170 | +0.02(+0.33%) |
Mar 10, 2005 | 4.688 | 4.719 | 4.574 | 4.635 | 53,388 | -0.05(-1.14%) |
Mar 09, 2005 | 4.772 | 4.780 | 4.688 | 4.688 | 61,127 | -0.09(-1.91%) |
Mar 08, 2005 | 4.765 | 4.780 | 4.765 | 4.780 | 32,662 | +0.02(+0.32%) |
Mar 07, 2005 | 4.765 | 4.803 | 4.734 | 4.765 | 45,649 | -0.03(-0.64%) |
Mar 04, 2005 | 4.822 | 4.822 | 4.765 | 4.795 | 11,018 | +0.00(+0.00%) |
Mar 03, 2005 | 4.765 | 4.818 | 4.749 | 4.795 | 37,647 | +0.11(+2.28%) |
Mar 02, 2005 | 4.673 | 4.726 | 4.612 | 4.688 | 12,199 | -0.02(-0.49%) |
Mar 01, 2005 | 4.688 | 4.749 | 4.650 | 4.711 | 108,351 | -0.02(-0.32%) |
Feb 28, 2005 | 4.719 | 4.803 | 4.719 | 4.726 | 36,335 | +0.01(+0.16%) |
Feb 25, 2005 | 4.871 | 4.887 | 4.711 | 4.719 | 36,335 | -0.08(-1.59%) |
Feb 24, 2005 | 4.650 | 4.795 | 4.612 | 4.795 | 11,674 | +0.11(+2.28%) |
Feb 23, 2005 | 4.605 | 4.719 | 4.605 | 4.688 | 11,805 | +0.09(+1.99%) |
Feb 22, 2005 | 4.803 | 4.803 | 4.597 | 4.597 | 27,678 | -0.24(-4.89%) |
Feb 18, 2005 | 4.772 | 4.879 | 4.765 | 4.833 | 13,248 | -0.01(-0.16%) |
Feb 17, 2005 | 4.841 | 4.841 | 4.726 | 4.841 | 12,068 | -0.04(-0.78%) |
Feb 16, 2005 | 4.810 | 4.879 | 4.803 | 4.879 | 11,674 | +0.03(+0.63%) |
Feb 15, 2005 | 4.826 | 4.848 | 4.772 | 4.848 | 16,265 | -0.03(-0.63%) |
Feb 14, 2005 | 4.940 | 4.940 | 4.871 | 4.879 | 10,100 | +0.02(+0.31%) |
Feb 11, 2005 | 4.864 | 4.864 | 4.864 | 4.864 | 393 | +0.05(+1.11%) |
Feb 10, 2005 | 4.795 | 4.841 | 4.772 | 4.810 | 1,967 | +0.02(+0.32%) |
Feb 09, 2005 | 4.765 | 4.795 | 4.765 | 4.795 | 12,592 | +0.00(+0.00%) |
Feb 08, 2005 | 4.742 | 4.795 | 4.704 | 4.795 | 6,296 | -0.02(-0.47%) |
Feb 07, 2005 | 4.879 | 4.879 | 4.734 | 4.818 | 13,379 | -0.02(-0.47%) |
Feb 04, 2005 | 4.917 | 4.925 | 4.841 | 4.841 | 3,541 | -0.11(-2.16%) |
Feb 03, 2005 | 4.940 | 4.948 | 4.940 | 4.948 | 787 | +0.00(+0.00%) |
Feb 02, 2005 | 4.940 | 4.955 | 4.940 | 4.948 | 1,180 | -0.05(-0.92%) |
Feb 01, 2005 | 4.795 | 4.993 | 4.795 | 4.993 | 77,524 | +0.19(+3.97%) |
Jan 31, 2005 | 4.864 | 4.940 | 4.650 | 4.803 | 23,480 | -0.07(-1.41%) |
Jan 28, 2005 | 4.780 | 4.871 | 4.726 | 4.871 | 12,068 | +0.14(+3.06%) |
Jan 27, 2005 | 4.726 | 4.726 | 4.643 | 4.726 | 21,906 | -0.02(-0.48%) |
Jan 26, 2005 | 4.841 | 4.879 | 4.641 | 4.749 | 45,386 | -0.17(-3.41%) |
Jan 25, 2005 | 5.108 | 5.108 | 4.917 | 4.917 | 10,231 | -0.19(-3.73%) |
Jan 24, 2005 | 5.123 | 5.184 | 5.054 | 5.108 | 29,776 | -0.02(-0.30%) |
Jan 21, 2005 | 5.031 | 5.123 | 5.031 | 5.123 | 9,575 | +0.16(+3.23%) |
Jan 20, 2005 | 4.955 | 4.963 | 4.955 | 4.963 | 9,838 | +0.01(+0.15%) |
Jan 19, 2005 | 5.024 | 5.024 | 4.955 | 4.955 | 2,754 | -0.08(-1.52%) |
Jan 18, 2005 | 5.184 | 5.184 | 5.016 | 5.031 | 19,151 | -0.11(-2.22%) |
Jan 14, 2005 | 5.108 | 5.176 | 5.031 | 5.146 | 14,560 | -0.11(-2.17%) |
Jan 13, 2005 | 5.298 | 5.298 | 5.260 | 5.260 | 9,838 | +0.00(+0.00%) |
Jan 12, 2005 | 5.230 | 5.313 | 5.222 | 5.260 | 16,528 | +0.04(+0.73%) |
Jan 11, 2005 | 5.260 | 5.298 | 5.222 | 5.222 | 9,051 | -0.02(-0.44%) |
Jan 10, 2005 | 5.214 | 5.245 | 5.161 | 5.245 | 16,396 | +0.03(+0.58%) |
Jan 07, 2005 | 5.214 | 5.222 | 5.214 | 5.214 | 11,149 | -0.01(-0.15%) |
Jan 06, 2005 | 5.199 | 5.222 | 5.176 | 5.222 | 27,284 | +0.02(+0.44%) |
Jan 05, 2005 | 5.108 | 5.199 | 5.100 | 5.199 | 22,431 | +0.13(+2.56%) |
Jan 04, 2005 | 5.260 | 5.260 | 4.993 | 5.070 | 35,942 | -0.19(-3.62%) |
Jan 03, 2005 | 5.199 | 5.298 | 5.199 | 5.260 | 18,233 | +0.09(+1.77%) |
Dec 31, 2004 | 4.887 | 5.184 | 4.879 | 5.169 | 32,138 | +0.29(+5.94%) |
Dec 30, 2004 | 4.833 | 4.917 | 4.787 | 4.879 | 12,986 | +0.12(+2.56%) |
Dec 29, 2004 | 4.803 | 4.841 | 4.726 | 4.757 | 19,020 | -0.03(-0.64%) |
Dec 28, 2004 | 4.726 | 4.795 | 4.711 | 4.787 | 7,608 | +0.04(+0.80%) |
Dec 27, 2004 | 4.787 | 4.795 | 4.688 | 4.749 | 11,936 | -0.04(-0.80%) |
Dec 23, 2004 | 4.726 | 4.795 | 4.688 | 4.787 | 9,182 | +0.03(+0.64%) |
Dec 22, 2004 | 4.696 | 4.765 | 4.696 | 4.757 | 8,395 | +0.03(+0.65%) |
Dec 21, 2004 | 4.711 | 4.765 | 4.711 | 4.726 | 4,984 | +0.02(+0.32%) |
Dec 20, 2004 | 4.757 | 4.780 | 4.627 | 4.711 | 23,742 | -0.02(-0.32%) |
Dec 17, 2004 | 4.765 | 4.795 | 4.688 | 4.726 | 7,477 | -0.04(-0.80%) |
Dec 16, 2004 | 4.688 | 4.772 | 4.620 | 4.765 | 37,647 | +0.05(+0.97%) |
Dec 15, 2004 | 4.704 | 4.757 | 4.696 | 4.719 | 6,296 | +0.02(+0.32%) |
Dec 14, 2004 | 4.688 | 4.749 | 4.612 | 4.704 | 47,747 | -0.01(-0.16%) |
Dec 13, 2004 | 4.711 | 4.726 | 4.650 | 4.711 | 67,161 | +0.00(+0.00%) |
Dec 10, 2004 | 4.711 | 4.734 | 4.688 | 4.711 | 6,952 | +0.00(+0.00%) |
Dec 09, 2004 | 4.749 | 4.749 | 4.650 | 4.711 | 5,115 | +0.00(+0.00%) |
Dec 08, 2004 | 4.742 | 4.742 | 4.650 | 4.711 | 18,233 | +0.05(+0.98%) |
Dec 07, 2004 | 4.650 | 4.795 | 4.620 | 4.665 | 15,478 | +0.01(+0.16%) |
Dec 06, 2004 | 4.665 | 4.719 | 4.650 | 4.658 | 63,488 | -0.07(-1.45%) |
Dec 03, 2004 | 4.726 | 4.795 | 4.605 | 4.726 | 27,415 | +0.02(+0.49%) |
Dec 02, 2004 | 4.612 | 4.704 | 4.605 | 4.704 | 31,350 | +0.10(+2.15%) |
Dec 01, 2004 | 4.597 | 4.688 | 4.597 | 4.605 | 19,413 | +0.02(+0.33%) |
Nov 30, 2004 | 4.605 | 4.658 | 4.566 | 4.589 | 36,729 | -0.05(-1.15%) |
Nov 29, 2004 | 4.688 | 4.688 | 4.498 | 4.643 | 25,448 | -0.05(-0.98%) |
Nov 26, 2004 | 4.635 | 4.688 | 4.612 | 4.688 | 13,511 | +0.05(+0.99%) |
Nov 24, 2004 | 4.460 | 4.688 | 4.383 | 4.643 | 36,204 | -0.03(-0.65%) |
Nov 23, 2004 | 4.726 | 4.726 | 4.612 | 4.673 | 13,773 | -0.08(-1.61%) |
Nov 22, 2004 | 4.749 | 4.803 | 4.688 | 4.749 | 12,592 | -0.08(-1.58%) |
Nov 19, 2004 | 4.803 | 4.841 | 4.803 | 4.826 | 12,592 | -0.05(-1.09%) |
Nov 18, 2004 | 4.650 | 4.955 | 4.574 | 4.879 | 30,301 | +0.26(+5.61%) |
Nov 17, 2004 | 4.612 | 4.650 | 4.559 | 4.620 | 119,369 | +0.05(+1.00%) |
Nov 16, 2004 | 4.650 | 4.726 | 4.574 | 4.574 | 153,081 | +0.00(+0.00%) |
Nov 15, 2004 | 4.574 | 4.688 | 4.574 | 4.574 | 76,213 | -0.06(-1.32%) |
Nov 12, 2004 | 4.650 | 4.704 | 4.627 | 4.635 | 79,492 | +0.01(+0.16%) |
Nov 11, 2004 | 4.559 | 4.665 | 4.551 | 4.627 | 78,836 | +0.08(+1.67%) |
Nov 10, 2004 | 4.559 | 4.612 | 4.513 | 4.551 | 73,195 | +0.05(+1.02%) |
Nov 09, 2004 | 4.117 | 4.597 | 4.117 | 4.505 | 100,742 | +0.39(+9.44%) |
Nov 08, 2004 | 3.812 | 4.132 | 3.789 | 4.117 | 56,799 | +0.30(+8.00%) |
Nov 05, 2004 | 4.086 | 4.178 | 3.781 | 3.812 | 95,889 | -0.23(-5.66%) |
Nov 04, 2004 | 4.246 | 4.300 | 4.040 | 4.040 | 13,117 | -0.13(-3.11%) |
Nov 03, 2004 | 4.269 | 4.307 | 4.155 | 4.170 | 49,715 | -0.18(-4.04%) |
Nov 02, 2004 | 4.422 | 4.422 | 4.193 | 4.345 | 60,078 | -0.05(-1.04%) |
Nov 01, 2004 | 4.566 | 4.574 | 4.391 | 4.391 | 55,224 | -0.18(-4.00%) |
Oct 29, 2004 | 4.597 | 4.597 | 4.422 | 4.574 | 25,710 | +0.00(+0.00%) |
Oct 28, 2004 | 4.879 | 4.879 | 4.574 | 4.574 | 34,236 | -0.46(-9.09%) |
Oct 27, 2004 | 4.970 | 5.070 | 4.970 | 5.031 | 32,793 | +0.06(+1.23%) |
Oct 26, 2004 | 5.192 | 5.192 | 4.955 | 4.970 | 32,662 | -0.22(-4.26%) |
Oct 25, 2004 | 5.253 | 5.253 | 5.192 | 5.192 | 4,066 | -0.07(-1.30%) |
Oct 22, 2004 | 5.222 | 5.260 | 5.207 | 5.260 | 9,051 | +0.01(+0.15%) |
Oct 21, 2004 | 5.138 | 5.298 | 5.138 | 5.253 | 9,313 | +0.11(+2.23%) |
Oct 20, 2004 | 5.291 | 5.306 | 5.031 | 5.138 | 44,075 | -0.15(-2.88%) |
Oct 19, 2004 | 5.451 | 5.618 | 5.291 | 5.291 | 16,003 | -0.14(-2.53%) |
Oct 18, 2004 | 5.451 | 5.466 | 5.420 | 5.428 | 11,018 | -0.02(-0.42%) |
Oct 15, 2004 | 5.413 | 5.504 | 5.413 | 5.451 | 9,575 | -0.01(-0.14%) |
Oct 14, 2004 | 5.466 | 5.481 | 5.458 | 5.458 | 4,328 | +0.00(+0.00%) |
Oct 13, 2004 | 5.557 | 5.565 | 5.458 | 5.458 | 12,068 | -0.11(-1.92%) |
Oct 12, 2004 | 5.489 | 5.611 | 5.489 | 5.565 | 5,247 | +0.08(+1.53%) |
Oct 11, 2004 | 5.474 | 5.512 | 5.443 | 5.481 | 4,591 | +0.00(+0.00%) |
Oct 08, 2004 | 5.527 | 5.527 | 5.413 | 5.481 | 17,839 | -0.02(-0.28%) |
Oct 07, 2004 | 5.641 | 5.641 | 5.443 | 5.496 | 16,921 | -0.13(-2.30%) |
Oct 06, 2004 | 5.413 | 5.809 | 5.367 | 5.626 | 53,913 | +0.20(+3.65%) |
Oct 05, 2004 | 5.512 | 5.512 | 5.298 | 5.428 | 20,332 | -0.06(-1.11%) |
Oct 04, 2004 | 5.634 | 5.634 | 5.374 | 5.489 | 19,545 | -0.13(-2.31%) |
Oct 01, 2004 | 5.603 | 5.634 | 5.489 | 5.618 | 19,807 | +0.02(+0.27%) |
Sep 30, 2004 | 5.527 | 5.634 | 5.413 | 5.603 | 19,545 | +0.08(+1.38%) |
Sep 29, 2004 | 5.565 | 5.573 | 5.443 | 5.527 | 18,758 | -0.04(-0.68%) |
Sep 28, 2004 | 5.580 | 5.634 | 5.565 | 5.565 | 9,969 | -0.06(-1.08%) |
Sep 27, 2004 | 5.489 | 5.634 | 5.451 | 5.626 | 20,988 | +0.12(+2.22%) |
Sep 24, 2004 | 5.489 | 5.535 | 5.489 | 5.504 | 9,969 | -0.02(-0.28%) |
Sep 23, 2004 | 5.504 | 5.527 | 5.275 | 5.519 | 34,368 | -0.01(-0.14%) |
Sep 22, 2004 | 5.512 | 5.565 | 5.489 | 5.527 | 12,592 | +0.02(+0.28%) |
Sep 21, 2004 | 5.413 | 5.535 | 5.336 | 5.512 | 16,003 | +0.02(+0.42%) |
Sep 20, 2004 | 5.573 | 5.573 | 5.489 | 5.489 | 32,269 | -0.05(-0.96%) |
Sep 17, 2004 | 5.527 | 5.580 | 5.527 | 5.542 | 3,672 | +0.00(+0.00%) |
Sep 16, 2004 | 5.641 | 5.641 | 5.489 | 5.542 | 25,185 | -0.10(-1.76%) |
Sep 15, 2004 | 5.596 | 5.641 | 5.588 | 5.641 | 7,214 | +0.02(+0.27%) |
Sep 14, 2004 | 5.565 | 5.626 | 5.565 | 5.626 | 2,623 | +0.00(+0.00%) |
Sep 13, 2004 | 5.641 | 5.649 | 5.565 | 5.626 | 20,988 | -0.02(-0.40%) |
Sep 10, 2004 | 5.664 | 5.679 | 5.649 | 5.649 | 787 | +0.01(+0.14%) |
Sep 09, 2004 | 5.710 | 5.756 | 5.641 | 5.641 | 9,051 | -0.11(-1.99%) |
Sep 08, 2004 | 5.679 | 5.786 | 5.679 | 5.756 | 11,018 | +0.11(+1.89%) |
Sep 07, 2004 | 5.679 | 5.740 | 5.489 | 5.649 | 39,090 | -0.07(-1.20%) |
Sep 03, 2004 | 5.687 | 5.794 | 5.687 | 5.718 | 8,526 | +0.05(+0.81%) |
Sep 02, 2004 | 5.794 | 5.794 | 5.634 | 5.672 | 8,919 | -0.14(-2.36%) |
Sep 01, 2004 | 5.794 | 5.824 | 5.786 | 5.809 | 89,330 | +0.02(+0.40%) |
Aug 31, 2004 | 5.809 | 5.832 | 5.756 | 5.786 | 46,436 | -0.01(-0.13%) |
Aug 30, 2004 | 5.832 | 5.870 | 5.725 | 5.794 | 34,236 | -0.04(-0.65%) |
Aug 27, 2004 | 5.756 | 5.832 | 5.512 | 5.832 | 32,269 | +0.02(+0.39%) |
Aug 26, 2004 | 5.489 | 5.809 | 5.489 | 5.809 | 25,710 | +0.24(+4.38%) |
Aug 25, 2004 | 5.756 | 5.756 | 5.527 | 5.565 | 12,724 | -0.23(-3.95%) |
Aug 24, 2004 | 5.832 | 5.870 | 5.794 | 5.794 | 13,511 | -0.05(-0.91%) |
Aug 23, 2004 | 5.908 | 5.908 | 5.840 | 5.847 | 24,398 | -0.06(-1.03%) |
Aug 20, 2004 | 5.931 | 5.931 | 5.908 | 5.908 | 171,184 | -0.02(-0.39%) |
Aug 19, 2004 | 5.908 | 5.931 | 5.908 | 5.931 | 27,678 | +0.01(+0.13%) |
Aug 18, 2004 | 5.923 | 5.954 | 5.923 | 5.923 | 655 | -0.01(-0.13%) |
Aug 17, 2004 | 5.908 | 5.931 | 5.900 | 5.931 | 5,640 | +0.02(+0.39%) |
Aug 16, 2004 | 5.870 | 5.939 | 5.870 | 5.908 | 10,887 | +0.00(+0.00%) |
Aug 13, 2004 | 5.832 | 5.908 | 5.794 | 5.908 | 19,938 | +0.04(+0.65%) |
Aug 12, 2004 | 5.870 | 5.870 | 5.801 | 5.870 | 10,756 | +0.04(+0.65%) |
Aug 11, 2004 | 6.068 | 6.068 | 5.832 | 5.832 | 9,969 | -0.19(-3.16%) |
Aug 10, 2004 | 6.000 | 6.099 | 6.000 | 6.022 | 52,339 | +0.10(+1.67%) |
Aug 09, 2004 | 5.870 | 5.950 | 5.840 | 5.923 | 17,971 | +0.02(+0.26%) |
Aug 06, 2004 | 5.870 | 5.931 | 5.832 | 5.908 | 24,529 | +0.00(+0.00%) |
Aug 05, 2004 | 5.946 | 5.946 | 5.908 | 5.908 | 8,657 | +0.00(+0.00%) |
Aug 04, 2004 | 5.916 | 5.916 | 5.908 | 5.908 | 5,378 | -0.01(-0.13%) |
Aug 03, 2004 | 5.908 | 5.916 | 5.900 | 5.916 | 17,315 | +0.00(+0.00%) |
Aug 02, 2004 | 5.908 | 5.946 | 5.908 | 5.916 | 5,771 | -0.03(-0.51%) |
Jul 30, 2004 | 5.939 | 5.969 | 5.893 | 5.946 | 2,098 | +0.04(+0.65%) |
Jul 29, 2004 | 5.946 | 5.946 | 5.893 | 5.908 | 34,761 | -0.05(-0.90%) |
Jul 28, 2004 | 5.641 | 5.969 | 5.641 | 5.961 | 35,023 | +0.17(+2.89%) |
Jul 27, 2004 | 5.794 | 5.847 | 5.756 | 5.794 | 17,839 | -0.08(-1.30%) |
Jul 26, 2004 | 6.022 | 6.022 | 5.870 | 5.870 | 5,902 | -0.14(-2.28%) |
Jul 23, 2004 | 6.038 | 6.083 | 6.007 | 6.007 | 5,247 | -0.05(-0.76%) |
Jul 22, 2004 | 6.091 | 6.099 | 6.045 | 6.053 | 9,838 | -0.05(-0.75%) |
Jul 21, 2004 | 6.167 | 6.175 | 6.022 | 6.099 | 47,092 | -0.04(-0.62%) |
Jul 20, 2004 | 6.213 | 6.213 | 6.137 | 6.137 | 2,229 | -0.08(-1.23%) |
Jul 19, 2004 | 6.480 | 6.518 | 6.175 | 6.213 | 53,519 | -0.07(-1.09%) |
Jul 16, 2004 | 6.099 | 6.282 | 6.061 | 6.282 | 7,739 | +0.22(+3.65%) |
Jul 15, 2004 | 6.061 | 6.137 | 6.022 | 6.061 | 14,560 | -0.05(-0.75%) |
Jul 14, 2004 | 6.061 | 6.205 | 6.061 | 6.106 | 25,054 | +0.07(+1.14%) |
Jul 13, 2004 | 5.984 | 6.068 | 5.984 | 6.038 | 2,623 | +0.08(+1.28%) |
Jul 12, 2004 | 5.923 | 6.000 | 5.923 | 5.961 | 24,136 | -0.08(-1.26%) |
Jul 09, 2004 | 5.992 | 6.061 | 5.954 | 6.038 | 6,165 | +0.05(+0.89%) |
Jul 08, 2004 | 5.961 | 6.061 | 5.946 | 5.984 | 13,773 | +0.00(+0.00%) |
Jul 07, 2004 | 5.969 | 6.061 | 5.961 | 5.984 | 10,887 | -0.04(-0.63%) |
Jul 06, 2004 | 5.984 | 6.022 | 5.908 | 6.022 | 37,778 | -0.02(-0.25%) |
Jul 02, 2004 | 5.961 | 6.061 | 5.961 | 6.038 | 8,264 | +0.05(+0.76%) |
Jul 01, 2004 | 5.908 | 6.007 | 5.908 | 5.992 | 11,018 | +0.06(+1.03%) |
Jun 30, 2004 | 5.931 | 5.977 | 5.870 | 5.931 | 31,219 | +0.01(+0.13%) |
Jun 29, 2004 | 5.718 | 5.946 | 5.718 | 5.923 | 8,919 | +0.20(+3.46%) |
Jun 28, 2004 | 5.542 | 5.756 | 5.542 | 5.725 | 11,149 | +0.05(+0.94%) |
Jun 25, 2004 | 5.565 | 5.672 | 5.565 | 5.672 | 4,459 | +0.14(+2.62%) |
Jun 24, 2004 | 5.542 | 5.565 | 5.527 | 5.527 | 103,628 | -0.04(-0.68%) |
Jun 23, 2004 | 5.794 | 5.817 | 5.565 | 5.565 | 23,742 | -0.19(-3.31%) |
Jun 22, 2004 | 5.443 | 6.007 | 5.420 | 5.756 | 39,352 | +0.33(+6.04%) |
Jun 21, 2004 | 5.336 | 5.435 | 5.336 | 5.428 | 16,396 | +0.08(+1.57%) |
Jun 18, 2004 | 5.260 | 5.405 | 5.214 | 5.344 | 65,850 | +0.13(+2.49%) |
Jun 17, 2004 | 5.832 | 5.832 | 5.077 | 5.214 | 150,720 | -0.69(-11.74%) |
Jun 16, 2004 | 5.946 | 5.984 | 5.900 | 5.908 | 52,076 | -0.05(-0.77%) |
Jun 15, 2004 | 5.756 | 6.213 | 5.756 | 5.954 | 46,436 | +0.24(+4.27%) |
Jun 14, 2004 | 5.565 | 5.710 | 5.313 | 5.710 | 36,729 | +0.18(+3.31%) |
Jun 10, 2004 | 5.298 | 5.527 | 5.298 | 5.527 | 10,231 | +0.19(+3.57%) |
Jun 09, 2004 | 5.146 | 5.336 | 5.146 | 5.336 | 4,197 | +0.15(+2.94%) |
Jun 08, 2004 | 5.100 | 5.199 | 5.100 | 5.184 | 86,444 | +0.08(+1.49%) |
Jun 07, 2004 | 5.070 | 5.192 | 5.062 | 5.108 | 56,930 | -0.17(-3.18%) |
Jun 04, 2004 | 5.542 | 5.542 | 5.260 | 5.275 | 73,720 | -0.21(-3.89%) |
Jun 03, 2004 | 5.550 | 5.580 | 5.489 | 5.489 | 5,771 | -0.06(-1.10%) |
Jun 02, 2004 | 5.550 | 5.550 | 5.527 | 5.550 | 1,836 | +0.02(+0.41%) |
Jun 01, 2004 | 5.542 | 5.573 | 5.527 | 5.527 | 16,396 | -0.11(-2.03%) |
May 28, 2004 | 5.695 | 5.702 | 5.641 | 5.641 | 4,984 | -0.05(-0.94%) |
May 27, 2004 | 5.641 | 5.855 | 5.641 | 5.695 | 19,151 | +0.03(+0.54%) |
May 26, 2004 | 5.603 | 5.702 | 5.603 | 5.664 | 17,315 | +0.06(+1.09%) |
May 25, 2004 | 5.634 | 5.679 | 5.451 | 5.603 | 50,633 | -0.11(-1.87%) |
May 24, 2004 | 5.756 | 5.756 | 5.641 | 5.710 | 27,284 | +0.01(+0.13%) |
May 21, 2004 | 5.679 | 5.718 | 5.664 | 5.702 | 93,659 | +0.02(+0.40%) |
May 20, 2004 | 5.672 | 5.679 | 5.641 | 5.679 | 307,475 | +0.03(+0.54%) |
May 19, 2004 | 5.679 | 5.695 | 5.641 | 5.649 | 232,967 | -0.03(-0.54%) |
May 18, 2004 | 5.679 | 5.695 | 5.664 | 5.679 | 120,550 | +0.04(+0.68%) |
May 17, 2004 | 5.527 | 5.641 | 5.496 | 5.641 | 33,974 | +0.15(+2.78%) |
May 14, 2004 | 5.374 | 5.573 | 5.237 | 5.489 | 49,322 | +0.05(+0.98%) |
May 13, 2004 | 6.022 | 6.022 | 5.413 | 5.435 | 77,262 | -1.31(-19.44%) |
May 12, 2004 | 6.747 | 6.747 | 6.686 | 6.747 | 7,214 | +0.00(+0.00%) |
May 11, 2004 | 6.716 | 6.747 | 6.632 | 6.747 | 6,165 | -0.02(-0.23%) |
May 10, 2004 | 6.785 | 6.853 | 6.709 | 6.762 | 3,804 | -0.09(-1.33%) |
May 07, 2004 | 6.876 | 6.892 | 6.838 | 6.853 | 8,657 | -0.01(-0.11%) |
May 06, 2004 | 6.861 | 6.937 | 6.861 | 6.861 | 14,429 | +0.00(+0.00%) |
May 05, 2004 | 6.899 | 6.899 | 6.861 | 6.861 | 9,838 | -0.02(-0.33%) |
May 04, 2004 | 6.861 | 6.937 | 6.709 | 6.884 | 21,250 | +0.02(+0.33%) |