Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.722 | 4.794 | 4.550 | 4.614 | 1,704,198 | -0.04(-0.78%) |
Apr 28, 2005 | 4.586 | 4.884 | 4.532 | 4.650 | 2,306,797 | +0.02(+0.39%) |
Apr 27, 2005 | 4.623 | 4.677 | 4.496 | 4.632 | 978,005 | +0.00(+0.00%) |
Apr 26, 2005 | 4.713 | 4.920 | 4.623 | 4.632 | 899,961 | -0.14(-2.84%) |
Apr 25, 2005 | 4.812 | 4.875 | 4.749 | 4.767 | 774,016 | -0.05(-1.12%) |
Apr 22, 2005 | 4.920 | 4.984 | 4.731 | 4.821 | 682,349 | -0.14(-2.91%) |
Apr 21, 2005 | 4.957 | 5.056 | 4.884 | 4.966 | 1,071,920 | +0.04(+0.73%) |
Apr 20, 2005 | 5.020 | 5.083 | 4.857 | 4.930 | 2,009,752 | +0.09(+1.87%) |
Apr 19, 2005 | 4.794 | 4.875 | 4.695 | 4.839 | 1,474,096 | +0.14(+2.88%) |
Apr 18, 2005 | 4.722 | 4.821 | 4.623 | 4.704 | 923,012 | -0.01(-0.19%) |
Apr 15, 2005 | 4.911 | 4.920 | 4.650 | 4.713 | 926,885 | -0.15(-3.15%) |
Apr 14, 2005 | 4.911 | 4.939 | 4.803 | 4.866 | 863,812 | -0.05(-1.10%) |
Apr 13, 2005 | 5.056 | 5.128 | 4.893 | 4.920 | 780,235 | -0.23(-4.39%) |
Apr 12, 2005 | 5.246 | 5.300 | 5.020 | 5.146 | 1,301,368 | -0.13(-2.40%) |
Apr 11, 2005 | 5.372 | 5.390 | 5.246 | 5.273 | 552,560 | -0.06(-1.18%) |
Apr 08, 2005 | 5.480 | 5.498 | 5.300 | 5.336 | 653,726 | -0.10(-1.83%) |
Apr 07, 2005 | 5.282 | 5.480 | 5.273 | 5.435 | 1,091,052 | +0.16(+3.08%) |
Apr 06, 2005 | 5.218 | 5.417 | 5.218 | 5.273 | 937,031 | +0.05(+1.04%) |
Apr 05, 2005 | 5.318 | 5.381 | 5.191 | 5.218 | 836,875 | -0.07(-1.37%) |
Apr 04, 2005 | 5.453 | 5.453 | 5.227 | 5.291 | 1,317,895 | -0.14(-2.50%) |
Apr 01, 2005 | 5.796 | 5.796 | 5.372 | 5.426 | 1,418,532 | -0.25(-4.45%) |
Mar 31, 2005 | 5.769 | 5.787 | 5.607 | 5.679 | 716,329 | -0.10(-1.72%) |
Mar 30, 2005 | 5.580 | 5.778 | 5.580 | 5.778 | 450,965 | +0.16(+2.89%) |
Mar 29, 2005 | 5.751 | 5.850 | 5.580 | 5.616 | 561,191 | -0.17(-2.96%) |
Mar 28, 2005 | 5.814 | 6.008 | 5.733 | 5.787 | 577,754 | -0.06(-1.08%) |
Mar 24, 2005 | 5.805 | 5.968 | 5.769 | 5.850 | 969,461 | +0.07(+1.25%) |
Mar 23, 2005 | 5.679 | 5.850 | 5.679 | 5.778 | 832,537 | +0.05(+0.95%) |
Mar 22, 2005 | 5.868 | 6.031 | 5.679 | 5.724 | 1,047,880 | -0.20(-3.35%) |
Mar 21, 2005 | 5.995 | 6.103 | 5.850 | 5.923 | 807,779 | -0.18(-2.96%) |
Mar 18, 2005 | 6.284 | 6.383 | 5.914 | 6.103 | 1,636,669 | -0.22(-3.43%) |
Mar 17, 2005 | 6.203 | 6.338 | 6.175 | 6.320 | 985,369 | +0.14(+2.19%) |
Mar 16, 2005 | 6.230 | 6.419 | 6.130 | 6.184 | 908,301 | -0.14(-2.14%) |
Mar 15, 2005 | 6.374 | 6.500 | 6.284 | 6.320 | 657,328 | -0.08(-1.27%) |
Mar 14, 2005 | 6.175 | 6.446 | 6.148 | 6.401 | 664,637 | +0.07(+1.14%) |
Mar 11, 2005 | 6.419 | 6.564 | 6.320 | 6.329 | 680,128 | -0.12(-1.82%) |
Mar 10, 2005 | 6.392 | 6.582 | 6.382 | 6.446 | 666,165 | +0.00(+0.00%) |
Mar 09, 2005 | 6.482 | 6.636 | 6.410 | 6.446 | 652,837 | -0.02(-0.28%) |
Mar 08, 2005 | 6.618 | 6.726 | 6.455 | 6.464 | 634,751 | -0.11(-1.65%) |
Mar 07, 2005 | 6.537 | 6.753 | 6.537 | 6.573 | 830,685 | +0.04(+0.55%) |
Mar 04, 2005 | 6.681 | 6.771 | 6.455 | 6.537 | 2,013,232 | -0.03(-0.41%) |
Mar 03, 2005 | 6.392 | 6.618 | 6.203 | 6.564 | 3,096,405 | +0.40(+6.44%) |
Mar 02, 2005 | 6.230 | 6.248 | 6.040 | 6.166 | 2,050,709 | -0.09(-1.44%) |
Mar 01, 2005 | 5.958 | 6.329 | 5.868 | 6.257 | 2,620,949 | +0.41(+6.94%) |
Feb 28, 2005 | 5.887 | 6.121 | 5.787 | 5.850 | 1,704,592 | -0.14(-2.26%) |
Feb 25, 2005 | 5.896 | 6.022 | 5.850 | 5.986 | 892,247 | +0.05(+0.91%) |
Feb 24, 2005 | 5.778 | 6.004 | 5.733 | 5.932 | 959,370 | +0.14(+2.50%) |
Feb 23, 2005 | 5.959 | 6.076 | 5.769 | 5.787 | 959,972 | -0.17(-2.88%) |
Feb 22, 2005 | 6.094 | 6.311 | 5.941 | 5.959 | 743,906 | -0.20(-3.23%) |
Feb 18, 2005 | 6.175 | 6.230 | 5.914 | 6.157 | 470,302 | +0.11(+1.79%) |
Feb 17, 2005 | 6.383 | 6.419 | 6.049 | 6.049 | 650,964 | -0.30(-4.69%) |
Feb 16, 2005 | 6.410 | 6.500 | 6.293 | 6.347 | 986,885 | -0.15(-2.36%) |
Feb 15, 2005 | 6.184 | 6.528 | 6.157 | 6.500 | 1,597,076 | +0.34(+5.57%) |
Feb 14, 2005 | 6.365 | 6.383 | 6.049 | 6.157 | 819,491 | -0.17(-2.71%) |
Feb 11, 2005 | 6.085 | 6.410 | 5.914 | 6.329 | 1,216,356 | +0.28(+4.63%) |
Feb 10, 2005 | 6.049 | 6.121 | 5.814 | 6.049 | 730,622 | +0.08(+1.36%) |
Feb 09, 2005 | 6.139 | 6.203 | 5.950 | 5.968 | 744,147 | -0.17(-2.79%) |
Feb 08, 2005 | 6.121 | 6.148 | 5.959 | 6.139 | 895,917 | +0.15(+2.56%) |
Feb 07, 2005 | 6.166 | 6.221 | 5.959 | 5.986 | 734,281 | -0.16(-2.64%) |
Feb 04, 2005 | 5.760 | 6.166 | 5.751 | 6.148 | 806,591 | +0.30(+5.09%) |
Feb 03, 2005 | 6.013 | 6.013 | 5.778 | 5.850 | 996,690 | -0.15(-2.56%) |
Feb 02, 2005 | 6.076 | 6.094 | 5.905 | 6.004 | 985,007 | -0.04(-0.60%) |
Feb 01, 2005 | 6.049 | 6.103 | 5.814 | 6.040 | 1,435,258 | +0.02(+0.30%) |
Jan 31, 2005 | 6.022 | 6.085 | 5.896 | 6.022 | 1,387,510 | +0.22(+3.73%) |
Jan 28, 2005 | 6.013 | 6.013 | 5.670 | 5.805 | 871,532 | -0.11(-1.83%) |
Jan 27, 2005 | 5.507 | 6.049 | 5.327 | 5.914 | 1,697,346 | +0.10(+1.71%) |
Jan 26, 2005 | 5.643 | 5.841 | 5.607 | 5.814 | 819,243 | +0.22(+3.87%) |
Jan 25, 2005 | 5.652 | 5.841 | 5.580 | 5.598 | 1,006,400 | -0.03(-0.48%) |
Jan 24, 2005 | 5.796 | 5.859 | 5.562 | 5.625 | 1,551,559 | -0.17(-2.96%) |
Jan 21, 2005 | 5.868 | 5.995 | 5.688 | 5.796 | 1,040,335 | -0.04(-0.62%) |
Jan 20, 2005 | 5.914 | 6.067 | 5.760 | 5.832 | 1,301,625 | -0.24(-4.01%) |
Jan 19, 2005 | 6.464 | 6.464 | 6.022 | 6.076 | 1,129,747 | -0.33(-5.08%) |
Jan 18, 2005 | 6.311 | 6.464 | 6.257 | 6.401 | 874,476 | +0.05(+0.85%) |
Jan 14, 2005 | 6.320 | 6.500 | 6.320 | 6.347 | 780,334 | +0.02(+0.29%) |
Jan 13, 2005 | 6.546 | 6.573 | 6.302 | 6.329 | 929,617 | -0.18(-2.77%) |
Jan 12, 2005 | 6.365 | 6.555 | 6.356 | 6.510 | 1,320,830 | +0.30(+4.80%) |
Jan 11, 2005 | 6.329 | 6.356 | 6.148 | 6.212 | 1,455,089 | -0.19(-2.96%) |
Jan 10, 2005 | 6.573 | 6.636 | 6.347 | 6.401 | 1,648,597 | -0.20(-3.01%) |
Jan 07, 2005 | 6.681 | 6.771 | 6.546 | 6.600 | 1,470,536 | -0.09(-1.35%) |
Jan 06, 2005 | 6.816 | 6.934 | 6.591 | 6.690 | 1,227,910 | -0.13(-1.85%) |
Jan 05, 2005 | 6.816 | 7.024 | 6.726 | 6.816 | 1,869,290 | -0.18(-2.58%) |
Jan 04, 2005 | 7.485 | 7.539 | 6.898 | 6.997 | 1,994,241 | -0.48(-6.40%) |
Jan 03, 2005 | 7.792 | 7.837 | 7.304 | 7.476 | 1,159,013 | -0.31(-3.94%) |
Dec 31, 2004 | 7.728 | 7.963 | 7.719 | 7.782 | 676,086 | -0.05(-0.69%) |
Dec 30, 2004 | 7.773 | 7.909 | 7.737 | 7.837 | 555,689 | +0.05(+0.70%) |
Dec 29, 2004 | 7.819 | 7.945 | 7.485 | 7.782 | 720,058 | -0.08(-1.03%) |
Dec 28, 2004 | 7.918 | 7.972 | 7.819 | 7.864 | 507,729 | -0.02(-0.23%) |
Dec 27, 2004 | 7.945 | 8.108 | 7.819 | 7.882 | 903,147 | +0.08(+1.04%) |
Dec 23, 2004 | 7.773 | 7.972 | 7.746 | 7.801 | 688,381 | +0.09(+1.17%) |
Dec 22, 2004 | 7.746 | 7.855 | 7.602 | 7.710 | 899,492 | -0.04(-0.47%) |
Dec 21, 2004 | 7.512 | 7.810 | 7.512 | 7.746 | 1,071,504 | +0.22(+2.88%) |
Dec 20, 2004 | 7.448 | 7.629 | 7.448 | 7.530 | 862,719 | +0.04(+0.48%) |
Dec 17, 2004 | 7.602 | 7.602 | 7.358 | 7.494 | 1,171,078 | -0.09(-1.25%) |
Dec 16, 2004 | 7.764 | 7.990 | 7.530 | 7.588 | 1,618,886 | -0.45(-5.56%) |
Dec 15, 2004 | 7.981 | 8.153 | 7.918 | 8.035 | 1,101,631 | +0.14(+1.71%) |
Dec 14, 2004 | 7.629 | 7.936 | 7.629 | 7.900 | 1,079,590 | +0.22(+2.82%) |
Dec 13, 2004 | 7.674 | 7.728 | 7.539 | 7.683 | 973,369 | +0.16(+2.16%) |
Dec 10, 2004 | 7.503 | 7.665 | 7.476 | 7.521 | 882,545 | -0.07(-0.92%) |
Dec 09, 2004 | 7.620 | 7.764 | 7.322 | 7.590 | 2,198,057 | -0.22(-2.81%) |
Dec 08, 2004 | 7.900 | 7.963 | 7.710 | 7.810 | 1,007,373 | -0.12(-1.48%) |
Dec 07, 2004 | 8.216 | 8.396 | 7.882 | 7.927 | 1,650,896 | -0.28(-3.41%) |
Dec 06, 2004 | 8.126 | 8.315 | 8.053 | 8.207 | 1,444,659 | -0.01(-0.11%) |
Dec 03, 2004 | 7.855 | 8.288 | 7.764 | 8.216 | 3,416,320 | +0.60(+7.82%) |
Dec 02, 2004 | 7.250 | 7.900 | 7.132 | 7.620 | 4,509,091 | +0.54(+7.65%) |
Dec 01, 2004 | 6.735 | 7.078 | 6.726 | 7.078 | 1,529,945 | +0.33(+4.81%) |
Nov 30, 2004 | 6.627 | 6.780 | 6.582 | 6.753 | 1,358,376 | +0.16(+2.47%) |
Nov 29, 2004 | 6.627 | 6.681 | 6.455 | 6.591 | 1,614,788 | +0.18(+2.82%) |
Nov 26, 2004 | 6.482 | 6.555 | 6.410 | 6.410 | 344,578 | -0.08(-1.25%) |
Nov 24, 2004 | 6.573 | 6.600 | 6.455 | 6.491 | 918,321 | +0.02(+0.28%) |
Nov 23, 2004 | 6.582 | 6.645 | 6.410 | 6.473 | 1,348,739 | -0.21(-3.11%) |
Nov 22, 2004 | 6.591 | 6.816 | 6.482 | 6.681 | 1,050,238 | -0.04(-0.54%) |
Nov 19, 2004 | 6.970 | 7.006 | 6.708 | 6.717 | 1,075,159 | -0.14(-2.11%) |
Nov 18, 2004 | 6.771 | 6.952 | 6.726 | 6.862 | 1,953,274 | -0.01(-0.13%) |
Nov 17, 2004 | 6.609 | 6.996 | 6.148 | 6.871 | 1,537,034 | +0.36(+5.55%) |
Nov 16, 2004 | 6.582 | 6.681 | 6.457 | 6.510 | 1,009,256 | -0.20(-2.96%) |
Nov 15, 2004 | 6.293 | 6.762 | 6.184 | 6.708 | 2,111,441 | +0.50(+7.99%) |
Nov 12, 2004 | 6.094 | 6.212 | 6.013 | 6.212 | 558,347 | +0.13(+2.08%) |
Nov 11, 2004 | 6.067 | 6.139 | 5.977 | 6.085 | 734,679 | +0.05(+0.75%) |
Nov 10, 2004 | 6.266 | 6.266 | 5.968 | 6.040 | 658,475 | -0.18(-2.90%) |
Nov 09, 2004 | 6.139 | 6.248 | 6.130 | 6.221 | 747,084 | +0.04(+0.58%) |
Nov 08, 2004 | 6.365 | 6.401 | 6.112 | 6.184 | 1,527,065 | -0.17(-2.70%) |
Nov 05, 2004 | 6.365 | 6.455 | 6.293 | 6.356 | 1,472,570 | +0.07(+1.15%) |
Nov 04, 2004 | 6.410 | 6.410 | 6.239 | 6.284 | 2,042,105 | -0.23(-3.47%) |
Nov 03, 2004 | 6.645 | 6.789 | 6.365 | 6.510 | 1,206,633 | +0.05(+0.70%) |
Nov 02, 2004 | 6.519 | 6.573 | 6.383 | 6.464 | 871,801 | -0.02(-0.28%) |
Nov 01, 2004 | 6.537 | 6.582 | 6.410 | 6.482 | 598,443 | +0.04(+0.56%) |
Oct 29, 2004 | 6.455 | 6.546 | 6.383 | 6.446 | 938,258 | -0.05(-0.83%) |
Oct 28, 2004 | 6.437 | 6.582 | 6.356 | 6.500 | 780,756 | +0.03(+0.42%) |
Oct 27, 2004 | 6.157 | 6.582 | 6.049 | 6.473 | 771,119 | +0.33(+5.29%) |
Oct 26, 2004 | 6.166 | 6.248 | 6.058 | 6.148 | 946,787 | -0.13(-2.01%) |
Oct 25, 2004 | 6.103 | 6.302 | 5.868 | 6.275 | 1,180,825 | +0.04(+0.58%) |
Oct 22, 2004 | 6.510 | 6.528 | 6.194 | 6.239 | 1,345,195 | -0.18(-2.81%) |
Oct 21, 2004 | 5.850 | 6.482 | 5.814 | 6.419 | 2,435,086 | +0.58(+9.89%) |
Oct 20, 2004 | 5.562 | 5.859 | 5.480 | 5.841 | 1,533,378 | +0.24(+4.35%) |
Oct 19, 2004 | 5.652 | 5.796 | 5.552 | 5.598 | 1,647,906 | +0.12(+2.14%) |
Oct 18, 2004 | 5.372 | 5.525 | 5.227 | 5.480 | 1,313,850 | +0.17(+3.23%) |
Oct 15, 2004 | 5.408 | 5.516 | 5.291 | 5.309 | 487,128 | -0.11(-2.00%) |
Oct 14, 2004 | 5.589 | 5.589 | 5.381 | 5.417 | 582,825 | -0.13(-2.28%) |
Oct 13, 2004 | 5.823 | 5.868 | 5.543 | 5.543 | 851,643 | -0.12(-2.07%) |
Oct 12, 2004 | 5.480 | 5.715 | 5.417 | 5.661 | 897,498 | +0.04(+0.64%) |
Oct 11, 2004 | 5.661 | 5.724 | 5.480 | 5.625 | 671,324 | -0.01(-0.16%) |
Oct 08, 2004 | 5.688 | 5.823 | 5.634 | 5.634 | 1,340,986 | -0.17(-2.95%) |
Oct 07, 2004 | 5.823 | 5.887 | 5.751 | 5.805 | 711,751 | +0.00(+0.00%) |
Oct 06, 2004 | 5.796 | 5.850 | 5.661 | 5.805 | 743,983 | -0.03(-0.46%) |
Oct 05, 2004 | 5.715 | 6.004 | 5.670 | 5.832 | 1,164,543 | +0.12(+2.05%) |
Oct 04, 2004 | 5.625 | 5.868 | 5.552 | 5.715 | 1,434,579 | +0.27(+4.98%) |
Oct 01, 2004 | 5.146 | 5.498 | 5.146 | 5.444 | 1,086,235 | +0.34(+6.73%) |
Sep 30, 2004 | 5.038 | 5.236 | 5.038 | 5.101 | 827,275 | -0.02(-0.35%) |
Sep 29, 2004 | 4.993 | 5.291 | 4.948 | 5.119 | 1,844,396 | +0.23(+4.61%) |
Sep 28, 2004 | 5.002 | 5.011 | 4.794 | 4.893 | 985,885 | -0.03(-0.55%) |
Sep 27, 2004 | 4.848 | 5.083 | 4.830 | 4.920 | 744,758 | -0.05(-1.09%) |
Sep 24, 2004 | 5.173 | 5.191 | 4.920 | 4.975 | 1,354,388 | -0.20(-3.84%) |
Sep 23, 2004 | 5.137 | 5.273 | 5.119 | 5.173 | 657,700 | +0.01(+0.17%) |
Sep 22, 2004 | 5.264 | 5.327 | 5.146 | 5.164 | 1,147,708 | -0.18(-3.38%) |
Sep 21, 2004 | 5.408 | 5.480 | 5.200 | 5.345 | 1,301,334 | -0.06(-1.17%) |
Sep 20, 2004 | 5.191 | 5.589 | 5.146 | 5.408 | 1,227,456 | +0.20(+3.81%) |
Sep 17, 2004 | 5.246 | 5.336 | 4.957 | 5.209 | 978,243 | +0.03(+0.52%) |
Sep 16, 2004 | 5.300 | 5.417 | 5.128 | 5.182 | 909,349 | -0.02(-0.35%) |
Sep 15, 2004 | 5.309 | 5.309 | 5.101 | 5.200 | 872,577 | -0.11(-2.04%) |
Sep 14, 2004 | 5.372 | 5.372 | 5.173 | 5.309 | 1,001,060 | -0.04(-0.68%) |
Sep 13, 2004 | 5.327 | 5.390 | 5.119 | 5.345 | 1,210,399 | +0.09(+1.72%) |
Sep 10, 2004 | 5.137 | 5.363 | 5.065 | 5.255 | 1,228,453 | +0.16(+3.19%) |
Sep 09, 2004 | 4.920 | 5.137 | 4.857 | 5.092 | 1,262,124 | +0.23(+4.64%) |
Sep 08, 2004 | 4.812 | 4.957 | 4.767 | 4.866 | 885,979 | +0.09(+1.89%) |
Sep 07, 2004 | 4.975 | 5.038 | 4.758 | 4.776 | 935,600 | -0.17(-3.47%) |
Sep 03, 2004 | 4.993 | 5.083 | 4.875 | 4.948 | 687,605 | -0.14(-2.66%) |
Sep 02, 2004 | 4.920 | 5.092 | 4.812 | 5.083 | 954,429 | +0.17(+3.49%) |
Sep 01, 2004 | 4.939 | 5.516 | 4.884 | 4.911 | 1,303,549 | -0.04(-0.73%) |
Aug 31, 2004 | 5.047 | 5.074 | 4.830 | 4.948 | 656,703 | -0.08(-1.62%) |
Aug 30, 2004 | 5.182 | 5.191 | 4.966 | 5.029 | 660,358 | -0.11(-2.11%) |
Aug 27, 2004 | 5.273 | 5.282 | 5.128 | 5.137 | 640,975 | -0.06(-1.22%) |
Aug 26, 2004 | 5.155 | 5.291 | 5.146 | 5.200 | 1,114,812 | +0.02(+0.35%) |
Aug 25, 2004 | 4.993 | 5.255 | 4.930 | 5.182 | 1,336,334 | +0.19(+3.80%) |
Aug 24, 2004 | 5.182 | 5.191 | 4.956 | 4.993 | 1,117,138 | -0.09(-1.78%) |
Aug 23, 2004 | 5.264 | 5.327 | 5.029 | 5.083 | 951,439 | -0.10(-1.92%) |
Aug 20, 2004 | 4.984 | 5.200 | 4.966 | 5.182 | 1,071,836 | +0.21(+4.17%) |
Aug 19, 2004 | 4.993 | 5.083 | 4.893 | 4.975 | 1,371,224 | +0.03(+0.55%) |
Aug 18, 2004 | 4.641 | 4.948 | 4.641 | 4.948 | 1,623,870 | +0.21(+4.38%) |
Aug 17, 2004 | 4.668 | 4.767 | 4.623 | 4.740 | 1,052,342 | +0.16(+3.55%) |
Aug 16, 2004 | 4.614 | 4.740 | 4.568 | 4.577 | 1,213,389 | +0.02(+0.40%) |
Aug 13, 2004 | 4.668 | 4.740 | 4.334 | 4.559 | 2,087,517 | -0.09(-1.94%) |
Aug 12, 2004 | 4.794 | 4.821 | 4.550 | 4.650 | 3,141,300 | -0.10(-2.09%) |
Aug 11, 2004 | 4.984 | 4.984 | 4.650 | 4.749 | 12,806,992 | -1.60(-25.18%) |
Aug 09, 2004 | 6.284 | 6.464 | 6.284 | 6.347 | 625,579 | +0.05(+0.72%) |
Aug 06, 2004 | 6.401 | 6.537 | 6.257 | 6.302 | 840,677 | -0.22(-3.32%) |
Aug 05, 2004 | 6.663 | 6.735 | 6.500 | 6.519 | 749,964 | -0.16(-2.43%) |
Aug 04, 2004 | 6.708 | 6.771 | 6.464 | 6.681 | 888,969 | +0.02(+0.27%) |
Aug 03, 2004 | 6.934 | 7.006 | 6.609 | 6.663 | 1,387,174 | -0.32(-4.53%) |
Aug 02, 2004 | 7.105 | 7.132 | 6.798 | 6.979 | 1,638,380 | -0.07(-1.02%) |
Jul 30, 2004 | 6.916 | 7.250 | 6.916 | 7.051 | 1,310,859 | +0.04(+0.51%) |
Jul 29, 2004 | 6.789 | 7.087 | 6.771 | 7.015 | 1,456,953 | +0.37(+5.57%) |
Jul 28, 2004 | 6.952 | 6.979 | 6.510 | 6.645 | 1,793,114 | -0.48(-6.72%) |
Jul 27, 2004 | 6.961 | 7.151 | 6.907 | 7.123 | 1,427,601 | +0.24(+3.54%) |
Jul 26, 2004 | 6.907 | 7.069 | 6.726 | 6.880 | 1,649,013 | -0.05(-0.65%) |
Jul 23, 2004 | 7.385 | 7.494 | 6.862 | 6.925 | 2,301,619 | -0.56(-7.48%) |
Jul 22, 2004 | 7.512 | 7.629 | 7.169 | 7.485 | 2,561,132 | +0.02(+0.24%) |
Jul 21, 2004 | 8.098 | 8.333 | 7.467 | 7.467 | 4,420,814 | -0.36(-4.61%) |
Jul 20, 2004 | 7.593 | 7.864 | 7.539 | 7.828 | 1,726,214 | +0.31(+4.08%) |
Jul 19, 2004 | 7.512 | 7.728 | 7.512 | 7.521 | 1,702,843 | -0.02(-0.30%) |
Jul 16, 2004 | 7.665 | 7.855 | 7.510 | 7.543 | 2,113,767 | -0.13(-1.71%) |
Jul 15, 2004 | 7.683 | 7.945 | 7.557 | 7.674 | 1,376,984 | +0.01(+0.12%) |
Jul 14, 2004 | 7.846 | 7.900 | 7.584 | 7.665 | 1,356,271 | -0.34(-4.28%) |
Jul 13, 2004 | 7.909 | 8.180 | 7.909 | 8.008 | 2,039,890 | +0.01(+0.11%) |
Jul 12, 2004 | 8.243 | 8.252 | 7.782 | 7.999 | 2,602,335 | -0.37(-4.42%) |
Jul 09, 2004 | 8.424 | 8.622 | 8.333 | 8.369 | 803,351 | -0.01(-0.11%) |
Jul 08, 2004 | 8.387 | 8.622 | 8.225 | 8.378 | 1,228,453 | -0.05(-0.54%) |
Jul 07, 2004 | 8.532 | 8.803 | 8.405 | 8.424 | 1,238,753 | -0.05(-0.53%) |
Jul 06, 2004 | 8.947 | 8.947 | 8.306 | 8.469 | 2,916,565 | -0.59(-6.48%) |
Jul 02, 2004 | 9.263 | 9.344 | 8.947 | 9.056 | 1,538,252 | -0.22(-2.34%) |
Jul 01, 2004 | 9.859 | 9.886 | 9.218 | 9.272 | 1,801,974 | -0.62(-6.30%) |
Jun 30, 2004 | 9.688 | 9.904 | 9.606 | 9.895 | 1,294,023 | +0.28(+2.91%) |
Jun 29, 2004 | 9.272 | 9.624 | 9.272 | 9.615 | 2,219,877 | +0.30(+3.20%) |
Jun 28, 2004 | 9.624 | 9.651 | 9.272 | 9.317 | 2,007,658 | -0.25(-2.64%) |
Jun 25, 2004 | 9.353 | 9.782 | 9.182 | 9.570 | 3,842,529 | +0.14(+1.53%) |
Jun 24, 2004 | 9.525 | 9.561 | 9.074 | 9.426 | 5,476,812 | -0.35(-3.60%) |
Jun 23, 2004 | 9.570 | 9.814 | 9.353 | 9.778 | 908,796 | +0.24(+2.56%) |
Jun 22, 2004 | 9.092 | 9.534 | 9.037 | 9.534 | 792,053 | +0.42(+4.66%) |
Jun 21, 2004 | 9.155 | 9.417 | 9.037 | 9.110 | 854,966 | -0.05(-0.49%) |
Jun 18, 2004 | 9.028 | 9.353 | 8.983 | 9.155 | 1,043,814 | +0.05(+0.50%) |
Jun 17, 2004 | 9.462 | 9.462 | 9.110 | 9.110 | 1,143,499 | -0.39(-4.09%) |
Jun 16, 2004 | 9.706 | 9.706 | 9.408 | 9.498 | 649,725 | -0.19(-1.91%) |
Jun 15, 2004 | 9.742 | 9.742 | 9.570 | 9.683 | 1,104,622 | +0.15(+1.56%) |
Jun 14, 2004 | 9.534 | 9.588 | 9.426 | 9.534 | 1,065,412 | -0.12(-1.22%) |
Jun 10, 2004 | 9.651 | 9.769 | 9.480 | 9.651 | 1,137,407 | +0.11(+1.14%) |
Jun 09, 2004 | 10.16 | 10.21 | 9.489 | 9.543 | 2,099,922 | -0.24(-2.49%) |
Jun 08, 2004 | 10.02 | 10.02 | 9.751 | 9.787 | 1,270,985 | -0.22(-2.17%) |
Jun 07, 2004 | 9.976 | 10.08 | 9.776 | 10.00 | 879,776 | +0.17(+1.74%) |
Jun 04, 2004 | 9.642 | 9.886 | 9.615 | 9.832 | 804,791 | +0.42(+4.51%) |
Jun 03, 2004 | 9.769 | 9.778 | 9.408 | 9.408 | 698,128 | -0.39(-3.96%) |
Jun 02, 2004 | 10.32 | 10.32 | 9.742 | 9.796 | 925,078 | -0.45(-4.41%) |
Jun 01, 2004 | 10.16 | 10.27 | 9.940 | 10.25 | 890,520 | -0.09(-0.87%) |
May 28, 2004 | 10.17 | 10.36 | 10.02 | 10.34 | 812,101 | +0.28(+2.78%) |
May 27, 2004 | 9.985 | 10.18 | 9.940 | 10.06 | 841,453 | +0.07(+0.72%) |
May 26, 2004 | 9.868 | 10.03 | 9.543 | 9.985 | 936,707 | +0.14(+1.47%) |
May 25, 2004 | 9.480 | 9.868 | 9.317 | 9.841 | 771,673 | +0.36(+3.81%) |
May 24, 2004 | 9.381 | 9.579 | 9.317 | 9.480 | 577,509 | +0.28(+3.04%) |
May 21, 2004 | 9.372 | 9.480 | 9.083 | 9.200 | 743,651 | +0.04(+0.39%) |
May 20, 2004 | 9.290 | 9.408 | 9.074 | 9.164 | 648,728 | -0.08(-0.88%) |
May 19, 2004 | 9.453 | 9.669 | 9.191 | 9.245 | 1,518,647 | +0.02(+0.20%) |
May 18, 2004 | 9.074 | 9.281 | 9.037 | 9.227 | 1,425,497 | +0.32(+3.55%) |
May 17, 2004 | 8.893 | 9.164 | 8.821 | 8.911 | 1,383,740 | -0.35(-3.80%) |
May 14, 2004 | 9.706 | 9.886 | 9.254 | 9.263 | 1,457,285 | -0.43(-4.47%) |
May 13, 2004 | 9.886 | 10.02 | 9.588 | 9.697 | 1,100,413 | -0.14(-1.38%) |
May 12, 2004 | 10.09 | 10.11 | 9.480 | 9.832 | 1,145,492 | -0.27(-2.68%) |
May 11, 2004 | 9.850 | 10.11 | 9.724 | 10.10 | 924,856 | +0.51(+5.27%) |
May 10, 2004 | 9.561 | 9.877 | 9.525 | 9.597 | 1,582,003 | -0.09(-0.93%) |
May 07, 2004 | 9.444 | 10.18 | 9.390 | 9.688 | 2,976,819 | +0.43(+4.68%) |
May 06, 2004 | 9.227 | 9.362 | 9.074 | 9.254 | 1,709,157 | -0.07(-0.77%) |
May 05, 2004 | 9.263 | 9.507 | 9.209 | 9.326 | 1,064,194 | +0.11(+1.18%) |
May 04, 2004 | 9.037 | 9.561 | 9.037 | 9.218 | 1,574,471 | +0.26(+2.92%) |