Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.26 | 11.75 | 11.24 | 11.49 | 11,543 | +0.19(+1.66%) |
Apr 28, 2005 | 11.40 | 11.48 | 11.30 | 11.30 | 9,542 | -0.25(-2.16%) |
Apr 27, 2005 | 11.24 | 11.55 | 11.24 | 11.55 | 7,361 | +0.31(+2.78%) |
Apr 26, 2005 | 11.43 | 11.43 | 11.09 | 11.24 | 22,726 | -0.18(-1.59%) |
Apr 25, 2005 | 11.86 | 11.86 | 11.21 | 11.42 | 48,811 | -1.07(-8.55%) |
Apr 22, 2005 | 11.35 | 12.49 | 11.35 | 12.49 | 18,546 | +1.17(+10.37%) |
Apr 21, 2005 | 11.51 | 11.51 | 11.25 | 11.31 | 11,720 | -0.05(-0.44%) |
Apr 20, 2005 | 11.28 | 11.55 | 11.28 | 11.36 | 13,431 | +0.09(+0.83%) |
Apr 19, 2005 | 11.33 | 11.53 | 11.27 | 11.27 | 13,291 | -0.29(-2.55%) |
Apr 18, 2005 | 11.48 | 11.58 | 11.48 | 11.57 | 6,380 | +0.17(+1.49%) |
Apr 15, 2005 | 11.58 | 11.58 | 11.35 | 11.40 | 7,706 | -0.01(-0.11%) |
Apr 14, 2005 | 11.40 | 11.41 | 11.40 | 11.41 | 5,500 | -0.14(-1.24%) |
Apr 13, 2005 | 11.32 | 11.55 | 11.32 | 11.55 | 8,575 | -0.06(-0.48%) |
Apr 12, 2005 | 11.56 | 11.85 | 11.26 | 11.61 | 14,318 | -0.02(-0.16%) |
Apr 11, 2005 | 11.86 | 12.11 | 11.56 | 11.63 | 21,907 | -0.12(-1.01%) |
Apr 08, 2005 | 12.30 | 12.30 | 11.72 | 11.75 | 24,231 | -0.61(-4.93%) |
Apr 07, 2005 | 13.21 | 13.27 | 11.85 | 12.35 | 25,618 | -0.53(-4.14%) |
Apr 06, 2005 | 13.22 | 13.22 | 12.73 | 12.89 | 1,801 | -0.12(-0.91%) |
Apr 05, 2005 | 12.89 | 13.01 | 12.81 | 13.01 | 12,712 | +0.21(+1.61%) |
Apr 04, 2005 | 13.71 | 13.71 | 12.54 | 12.80 | 44,534 | +6.05(+89.64%) |
Apr 01, 2005 | 6.752 | 6.828 | 6.690 | 6.750 | 8,244 | -0.08(-1.23%) |
Mar 31, 2005 | 6.752 | 6.853 | 6.752 | 6.834 | 24,287 | +0.04(+0.60%) |
Mar 30, 2005 | 6.850 | 6.855 | 6.791 | 6.794 | 2,911 | -0.07(-1.00%) |
Mar 29, 2005 | 6.869 | 6.877 | 6.830 | 6.863 | 12,491 | +0.00(+0.05%) |
Mar 28, 2005 | 6.883 | 6.884 | 6.783 | 6.859 | 10,508 | -0.01(-0.14%) |
Mar 24, 2005 | 6.869 | 6.869 | 6.744 | 6.869 | 32,377 | -0.02(-0.23%) |
Mar 23, 2005 | 6.783 | 6.884 | 6.736 | 6.884 | 33,822 | +0.14(+2.08%) |
Mar 22, 2005 | 6.813 | 6.830 | 6.736 | 6.744 | 12,600 | +0.01(+0.12%) |
Mar 21, 2005 | 6.736 | 6.738 | 6.736 | 6.736 | 3,093 | -0.06(-0.94%) |
Mar 18, 2005 | 6.800 | 6.800 | 6.736 | 6.800 | 28,207 | -0.07(-1.00%) |
Mar 17, 2005 | 6.869 | 6.869 | 6.820 | 6.869 | 7,084 | +0.07(+0.96%) |
Mar 16, 2005 | 6.866 | 6.866 | 6.791 | 6.803 | 4,794 | -0.02(-0.34%) |
Mar 15, 2005 | 6.799 | 6.845 | 6.799 | 6.827 | 2,504 | -0.04(-0.55%) |
Mar 14, 2005 | 6.733 | 6.917 | 6.733 | 6.864 | 18,679 | +0.04(+0.61%) |
Mar 11, 2005 | 6.908 | 6.908 | 6.769 | 6.822 | 10,242 | +0.01(+0.10%) |
Mar 10, 2005 | 6.836 | 6.838 | 6.816 | 6.816 | 1,563 | -0.01(-0.21%) |
Mar 09, 2005 | 6.769 | 6.878 | 6.767 | 6.830 | 4,163 | -0.04(-0.57%) |
Mar 08, 2005 | 6.956 | 6.978 | 6.861 | 6.869 | 12,801 | -0.09(-1.36%) |
Mar 07, 2005 | 6.978 | 6.978 | 6.897 | 6.963 | 3,401 | -0.01(-0.21%) |
Mar 04, 2005 | 6.947 | 6.978 | 6.919 | 6.978 | 8,602 | +0.03(+0.45%) |
Mar 03, 2005 | 6.915 | 6.947 | 6.877 | 6.947 | 17,180 | +0.02(+0.34%) |
Mar 02, 2005 | 6.808 | 6.931 | 6.808 | 6.923 | 6,226 | +0.08(+1.14%) |
Mar 01, 2005 | 6.845 | 6.884 | 6.806 | 6.845 | 159,253 | -0.02(-0.23%) |
Feb 28, 2005 | 6.883 | 6.889 | 6.847 | 6.861 | 12,529 | -0.03(-0.45%) |
Feb 25, 2005 | 6.947 | 6.947 | 6.827 | 6.892 | 16,229 | +0.02(+0.34%) |
Feb 24, 2005 | 6.977 | 6.978 | 6.817 | 6.869 | 12,657 | -0.12(-1.68%) |
Feb 23, 2005 | 6.869 | 6.986 | 6.844 | 6.986 | 11,850 | +0.13(+1.89%) |
Feb 22, 2005 | 6.978 | 6.978 | 6.833 | 6.856 | 15,441 | -0.03(-0.48%) |
Feb 18, 2005 | 6.984 | 6.984 | 6.889 | 6.889 | 3,010 | -0.07(-1.05%) |
Feb 17, 2005 | 6.900 | 6.962 | 6.894 | 6.962 | 15,329 | +0.04(+0.59%) |
Feb 16, 2005 | 6.941 | 6.978 | 6.838 | 6.922 | 65,303 | +0.04(+0.61%) |
Feb 15, 2005 | 6.933 | 6.970 | 6.806 | 6.880 | 17,234 | -0.05(-0.74%) |
Feb 14, 2005 | 6.947 | 6.947 | 6.774 | 6.931 | 10,992 | +0.05(+0.68%) |
Feb 11, 2005 | 6.817 | 6.930 | 6.814 | 6.884 | 29,155 | +0.02(+0.34%) |
Feb 10, 2005 | 6.736 | 6.864 | 6.736 | 6.861 | 7,648 | +0.07(+1.01%) |
Feb 09, 2005 | 6.820 | 6.830 | 6.755 | 6.792 | 24,928 | -0.04(-0.64%) |
Feb 08, 2005 | 6.877 | 6.894 | 6.836 | 6.836 | 5,252 | -0.02(-0.36%) |
Feb 07, 2005 | 6.908 | 6.941 | 6.847 | 6.861 | 28,729 | -0.04(-0.57%) |
Feb 04, 2005 | 6.947 | 6.947 | 6.875 | 6.900 | 12,305 | +0.00(+0.05%) |
Feb 03, 2005 | 6.736 | 6.942 | 6.736 | 6.897 | 9,096 | +0.07(+0.98%) |
Feb 02, 2005 | 6.972 | 6.972 | 6.830 | 6.830 | 42,643 | -0.05(-0.77%) |
Feb 01, 2005 | 6.978 | 6.980 | 6.869 | 6.883 | 55,249 | +0.11(+1.59%) |
Jan 31, 2005 | 6.859 | 6.947 | 6.674 | 6.775 | 27,198 | +0.01(+0.18%) |
Jan 28, 2005 | 6.775 | 6.791 | 6.703 | 6.763 | 3,875 | -0.09(-1.25%) |
Jan 27, 2005 | 6.786 | 6.861 | 6.750 | 6.848 | 2,882 | +0.14(+2.02%) |
Jan 26, 2005 | 6.685 | 6.713 | 6.674 | 6.713 | 8,116 | +0.05(+0.73%) |
Jan 25, 2005 | 6.642 | 6.664 | 6.642 | 6.664 | 960 | -0.05(-0.74%) |
Jan 24, 2005 | 6.713 | 6.752 | 6.713 | 6.714 | 2,274 | -0.04(-0.55%) |
Jan 21, 2005 | 6.752 | 6.752 | 6.752 | 6.752 | 2,882 | -0.10(-1.53%) |
Jan 20, 2005 | 6.766 | 6.870 | 6.761 | 6.856 | 7,049 | -0.10(-1.48%) |
Jan 19, 2005 | 6.986 | 6.986 | 6.830 | 6.959 | 11,171 | -0.00(-0.07%) |
Jan 18, 2005 | 6.975 | 7.019 | 6.902 | 6.964 | 16,417 | +0.08(+1.11%) |
Jan 14, 2005 | 6.724 | 6.888 | 6.685 | 6.888 | 9,730 | +0.09(+1.26%) |
Jan 13, 2005 | 6.975 | 6.975 | 6.799 | 6.802 | 19,748 | -0.10(-1.38%) |
Jan 12, 2005 | 6.731 | 6.897 | 6.731 | 6.897 | 11,680 | -0.01(-0.16%) |
Jan 11, 2005 | 6.931 | 6.931 | 6.822 | 6.908 | 2,850 | -0.04(-0.63%) |
Jan 10, 2005 | 6.828 | 7.025 | 6.828 | 6.952 | 26,772 | +0.18(+2.67%) |
Jan 07, 2005 | 6.635 | 6.809 | 6.635 | 6.770 | 7,930 | -0.02(-0.30%) |
Jan 06, 2005 | 6.713 | 6.847 | 6.704 | 6.791 | 3,843 | +0.01(+0.11%) |
Jan 05, 2005 | 6.728 | 6.900 | 6.728 | 6.783 | 3,865 | -0.12(-1.74%) |
Jan 04, 2005 | 6.998 | 6.998 | 6.761 | 6.903 | 5,188 | +0.13(+1.89%) |
Jan 03, 2005 | 6.991 | 6.992 | 6.713 | 6.775 | 12,942 | -0.00(-0.02%) |
Dec 31, 2004 | 6.836 | 6.930 | 6.733 | 6.777 | 18,464 | -0.08(-1.23%) |
Dec 30, 2004 | 6.948 | 6.948 | 6.847 | 6.861 | 4,804 | -0.09(-1.26%) |
Dec 29, 2004 | 7.034 | 7.034 | 6.948 | 6.948 | 1,281 | -0.08(-1.09%) |
Dec 28, 2004 | 6.900 | 7.025 | 6.900 | 7.025 | 13,452 | +0.16(+2.27%) |
Dec 27, 2004 | 6.869 | 6.922 | 6.847 | 6.869 | 7,686 | +0.05(+0.80%) |
Dec 23, 2004 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 6.744 | 6.869 | 6.744 | 6.814 | 7,366 | +0.14(+2.15%) |
Dec 21, 2004 | 6.650 | 6.671 | 6.577 | 6.671 | 15,373 | +0.07(+1.04%) |
Dec 20, 2004 | 6.597 | 6.650 | 6.596 | 6.602 | 6,085 | +0.04(+0.57%) |
Dec 17, 2004 | 6.400 | 6.564 | 6.400 | 6.564 | 7,366 | +0.07(+1.06%) |
Dec 16, 2004 | 6.510 | 6.510 | 6.424 | 6.496 | 197,617 | -0.05(-0.79%) |
Dec 15, 2004 | 6.323 | 6.547 | 6.323 | 6.547 | 3,523 | +0.04(+0.55%) |
Dec 14, 2004 | 6.408 | 6.511 | 6.405 | 6.511 | 13,452 | +0.05(+0.82%) |
Dec 13, 2004 | 6.340 | 6.458 | 6.118 | 6.458 | 25,623 | +0.24(+3.84%) |
Dec 10, 2004 | 6.299 | 6.299 | 6.219 | 6.219 | 3,202 | -0.02(-0.25%) |
Dec 09, 2004 | 6.171 | 6.316 | 6.171 | 6.235 | 3,202 | -0.08(-1.24%) |
Dec 08, 2004 | 6.243 | 6.313 | 6.238 | 6.313 | 3,523 | +0.10(+1.66%) |
Dec 07, 2004 | 6.096 | 6.327 | 6.096 | 6.210 | 21,779 | -0.11(-1.75%) |
Dec 06, 2004 | 6.146 | 6.335 | 6.146 | 6.321 | 8,007 | +0.00(+0.02%) |
Dec 03, 2004 | 6.315 | 6.340 | 6.251 | 6.319 | 8,647 | -0.03(-0.49%) |
Dec 02, 2004 | 6.313 | 6.375 | 6.313 | 6.351 | 6,085 | -0.03(-0.42%) |
Dec 01, 2004 | 6.400 | 6.400 | 6.365 | 6.377 | 8,327 | +0.05(+0.81%) |
Nov 30, 2004 | 6.297 | 6.400 | 6.297 | 6.326 | 1,601 | -0.07(-1.15%) |
Nov 29, 2004 | 6.394 | 6.400 | 6.322 | 6.399 | 3,843 | -0.00(-0.05%) |
Nov 26, 2004 | 6.400 | 6.478 | 6.400 | 6.402 | 8,327 | -0.05(-0.75%) |
Nov 24, 2004 | 6.374 | 6.450 | 6.374 | 6.450 | 4,163 | +0.14(+2.28%) |
Nov 23, 2004 | 6.355 | 6.355 | 6.260 | 6.307 | 2,242 | +0.02(+0.32%) |
Nov 22, 2004 | 6.182 | 6.330 | 6.182 | 6.287 | 9,928 | +0.24(+3.98%) |
Nov 19, 2004 | 6.265 | 6.327 | 6.046 | 6.046 | 2,562 | -0.20(-3.27%) |
Nov 18, 2004 | 6.088 | 6.293 | 5.977 | 6.251 | 9,608 | -0.05(-0.79%) |
Nov 17, 2004 | 6.385 | 6.390 | 6.185 | 6.301 | 7,046 | +0.02(+0.37%) |
Nov 16, 2004 | 6.241 | 6.365 | 6.241 | 6.277 | 3,523 | -0.11(-1.69%) |
Nov 15, 2004 | 6.299 | 6.385 | 6.299 | 6.385 | 6,085 | +0.00(+0.00%) |
Nov 12, 2004 | 6.294 | 6.385 | 6.294 | 6.385 | 4,804 | +0.10(+1.54%) |
Nov 11, 2004 | 6.073 | 6.288 | 6.073 | 6.288 | 7,046 | +0.26(+4.27%) |
Nov 10, 2004 | 6.037 | 6.054 | 6.013 | 6.030 | 5,124 | +0.02(+0.34%) |
Nov 09, 2004 | 6.026 | 6.037 | 6.010 | 6.010 | 6,405 | +0.00(+0.00%) |
Nov 08, 2004 | 6.010 | 6.048 | 6.010 | 6.010 | 16,655 | -0.00(-0.08%) |
Nov 05, 2004 | 6.049 | 6.049 | 6.010 | 6.015 | 9,928 | +0.00(+0.08%) |
Nov 04, 2004 | 6.026 | 6.026 | 6.010 | 6.010 | 7,046 | +0.11(+1.85%) |
Nov 03, 2004 | 5.799 | 6.070 | 5.799 | 5.901 | 14,412 | -0.05(-0.92%) |
Nov 02, 2004 | 6.084 | 6.088 | 5.952 | 5.956 | 7,366 | -0.13(-2.10%) |
Nov 01, 2004 | 6.055 | 6.084 | 5.985 | 6.084 | 7,366 | +0.06(+0.96%) |
Oct 29, 2004 | 5.970 | 6.084 | 5.970 | 6.026 | 8,007 | -0.06(-0.95%) |
Oct 28, 2004 | 6.041 | 6.084 | 6.041 | 6.084 | 15,373 | +0.00(+0.00%) |
Oct 27, 2004 | 6.082 | 6.084 | 6.082 | 6.084 | 2,242 | +0.07(+1.17%) |
Oct 26, 2004 | 5.956 | 6.088 | 5.956 | 6.013 | 5,444 | +0.02(+0.42%) |
Oct 25, 2004 | 5.803 | 5.996 | 5.803 | 5.988 | 4,804 | +0.12(+2.10%) |
Oct 22, 2004 | 5.853 | 5.937 | 5.751 | 5.865 | 4,804 | +0.02(+0.37%) |
Oct 21, 2004 | 5.870 | 5.931 | 5.843 | 5.843 | 7,366 | -0.03(-0.51%) |
Oct 20, 2004 | 5.851 | 5.873 | 5.696 | 5.873 | 8,007 | +0.05(+0.83%) |
Oct 19, 2004 | 5.795 | 5.867 | 5.795 | 5.824 | 1,601 | -0.07(-1.14%) |
Oct 18, 2004 | 5.770 | 5.893 | 5.770 | 5.892 | 2,562 | +0.00(+0.00%) |
Oct 15, 2004 | 5.690 | 5.892 | 5.690 | 5.892 | 1,921 | +0.05(+0.86%) |
Oct 14, 2004 | 5.810 | 5.842 | 5.743 | 5.842 | 5,444 | +0.01(+0.11%) |
Oct 13, 2004 | 5.740 | 5.854 | 5.740 | 5.835 | 19,537 | +0.04(+0.62%) |
Oct 12, 2004 | 5.725 | 5.799 | 5.656 | 5.799 | 2,882 | +0.02(+0.30%) |
Oct 11, 2004 | 5.621 | 5.782 | 5.621 | 5.782 | 9,608 | -0.02(-0.32%) |
Oct 08, 2004 | 5.940 | 5.940 | 5.801 | 5.801 | 5,765 | -0.12(-1.95%) |
Oct 07, 2004 | 5.932 | 5.932 | 5.904 | 5.917 | 5,124 | -0.11(-1.84%) |
Oct 06, 2004 | 5.853 | 6.085 | 5.853 | 6.027 | 32,989 | +0.18(+3.01%) |
Oct 05, 2004 | 5.893 | 5.893 | 5.851 | 5.851 | 3,843 | -0.00(-0.05%) |
Oct 04, 2004 | 5.805 | 5.885 | 5.805 | 5.854 | 11,850 | +0.08(+1.35%) |
Oct 01, 2004 | 5.687 | 5.815 | 5.687 | 5.776 | 11,850 | +0.00(+0.00%) |
Sep 30, 2004 | 5.689 | 5.776 | 5.689 | 5.776 | 1,601 | +0.02(+0.38%) |
Sep 29, 2004 | 5.643 | 5.756 | 5.639 | 5.754 | 6,726 | +0.12(+2.11%) |
Sep 28, 2004 | 5.636 | 5.650 | 5.636 | 5.636 | 7,686 | -0.05(-0.93%) |
Sep 27, 2004 | 5.781 | 5.781 | 5.657 | 5.689 | 11,530 | -0.01(-0.16%) |
Sep 24, 2004 | 5.698 | 5.698 | 5.698 | 5.698 | 23,701 | +0.02(+0.27%) |
Sep 23, 2004 | 5.698 | 5.739 | 5.682 | 5.682 | 2,562 | -0.01(-0.22%) |
Sep 22, 2004 | 5.665 | 5.723 | 5.643 | 5.695 | 9,608 | -0.06(-1.03%) |
Sep 21, 2004 | 5.664 | 5.770 | 5.661 | 5.754 | 4,163 | +0.09(+1.60%) |
Sep 20, 2004 | 5.614 | 5.743 | 5.614 | 5.664 | 12,170 | -0.07(-1.14%) |
Sep 17, 2004 | 5.776 | 5.776 | 5.631 | 5.729 | 22,740 | -0.02(-0.35%) |
Sep 16, 2004 | 5.620 | 5.750 | 5.620 | 5.750 | 19,857 | -0.01(-0.19%) |
Sep 15, 2004 | 5.654 | 5.760 | 5.592 | 5.760 | 14,733 | +0.08(+1.43%) |
Sep 14, 2004 | 5.590 | 5.767 | 5.590 | 5.679 | 12,170 | +0.00(+0.00%) |
Sep 13, 2004 | 5.542 | 5.737 | 5.542 | 5.679 | 27,544 | +0.14(+2.51%) |
Sep 10, 2004 | 5.504 | 5.540 | 5.373 | 5.540 | 10,752 | +0.01(+0.11%) |
Sep 09, 2004 | 5.367 | 5.534 | 5.316 | 5.534 | 4,484 | +0.13(+2.46%) |
Sep 08, 2004 | 5.401 | 5.534 | 5.362 | 5.401 | 13,865 | +0.00(+0.09%) |
Sep 07, 2004 | 5.542 | 5.542 | 5.375 | 5.397 | 14,457 | -0.08(-1.54%) |
Sep 03, 2004 | 5.445 | 5.503 | 5.295 | 5.481 | 22,740 | +0.18(+3.45%) |
Sep 02, 2004 | 5.284 | 5.390 | 5.284 | 5.298 | 12,491 | -0.01(-0.26%) |
Sep 01, 2004 | 5.245 | 5.572 | 5.075 | 5.312 | 19,537 | +0.12(+2.38%) |
Aug 31, 2004 | 5.230 | 5.230 | 5.186 | 5.189 | 2,562 | -0.12(-2.21%) |
Aug 30, 2004 | 5.386 | 5.386 | 5.287 | 5.306 | 8,968 | +0.01(+0.24%) |
Aug 27, 2004 | 5.206 | 5.308 | 5.152 | 5.294 | 14,412 | +0.22(+4.31%) |
Aug 26, 2004 | 5.069 | 5.133 | 5.069 | 5.075 | 60,214 | +0.00(+0.03%) |
Aug 25, 2004 | 5.074 | 5.074 | 5.044 | 5.074 | 7,686 | +0.04(+0.71%) |
Aug 24, 2004 | 4.997 | 5.038 | 4.997 | 5.038 | 640 | +0.08(+1.61%) |
Aug 23, 2004 | 4.910 | 4.958 | 4.910 | 4.958 | 1,921 | +0.13(+2.72%) |
Aug 20, 2004 | 4.839 | 4.839 | 4.760 | 4.827 | 4,804 | +0.07(+1.38%) |
Aug 19, 2004 | 4.761 | 4.761 | 4.761 | 4.761 | 960 | +0.00(+0.00%) |
Aug 18, 2004 | 4.774 | 4.774 | 4.685 | 4.761 | 3,202 | -0.02(-0.33%) |
Aug 17, 2004 | 4.780 | 4.813 | 4.722 | 4.777 | 52,847 | -0.03(-0.62%) |
Aug 16, 2004 | 4.825 | 4.836 | 4.719 | 4.807 | 24,341 | +0.09(+1.95%) |
Aug 13, 2004 | 4.738 | 4.771 | 4.690 | 4.715 | 11,850 | -0.00(-0.10%) |
Aug 12, 2004 | 4.672 | 4.719 | 4.671 | 4.719 | 1,921 | +0.04(+0.77%) |
Aug 11, 2004 | 4.635 | 4.683 | 4.602 | 4.683 | 71,104 | +0.04(+0.77%) |
Aug 10, 2004 | 4.666 | 4.683 | 4.638 | 4.647 | 3,843 | +0.00(+0.07%) |
Aug 09, 2004 | 4.679 | 4.683 | 4.640 | 4.644 | 3,603 | -0.04(-0.83%) |
Aug 06, 2004 | 4.777 | 4.816 | 4.683 | 4.683 | 39,075 | +0.00(+0.03%) |
Aug 05, 2004 | 4.730 | 4.803 | 4.682 | 4.682 | 6,085 | -0.13(-2.66%) |
Aug 04, 2004 | 4.761 | 4.810 | 4.761 | 4.810 | 960 | +0.01(+0.16%) |
Aug 03, 2004 | 4.839 | 4.849 | 4.786 | 4.802 | 15,053 | -0.02(-0.45%) |
Aug 02, 2004 | 4.779 | 4.824 | 4.746 | 4.824 | 20,498 | +0.00(+0.00%) |
Jul 30, 2004 | 4.808 | 4.838 | 4.802 | 4.824 | 8,007 | -0.01(-0.29%) |
Jul 29, 2004 | 4.855 | 4.855 | 4.754 | 4.838 | 20,498 | -0.00(-0.03%) |
Jul 28, 2004 | 4.919 | 4.919 | 4.697 | 4.839 | 23,060 | -0.15(-2.97%) |
Jul 27, 2004 | 5.074 | 5.078 | 4.955 | 4.988 | 20,178 | -0.01(-0.25%) |
Jul 26, 2004 | 5.152 | 5.175 | 5.000 | 5.000 | 14,092 | -0.15(-2.94%) |
Jul 23, 2004 | 5.108 | 5.152 | 5.102 | 5.152 | 15,053 | +0.00(+0.00%) |
Jul 22, 2004 | 5.428 | 5.428 | 5.105 | 5.152 | 8,327 | -0.04(-0.69%) |
Jul 21, 2004 | 5.425 | 5.425 | 5.188 | 5.188 | 8,007 | -0.12(-2.26%) |
Jul 20, 2004 | 5.425 | 5.425 | 5.308 | 5.308 | 6,085 | -0.09(-1.68%) |
Jul 19, 2004 | 5.276 | 5.398 | 5.222 | 5.398 | 5,765 | +0.25(+4.76%) |
Jul 16, 2004 | 5.097 | 5.163 | 5.094 | 5.153 | 6,405 | +0.02(+0.40%) |
Jul 15, 2004 | 5.133 | 5.133 | 5.133 | 5.133 | 1,281 | -0.19(-3.55%) |
Jul 14, 2004 | 5.326 | 5.326 | 5.320 | 5.322 | 2,242 | +0.20(+3.90%) |
Jul 13, 2004 | 5.086 | 5.152 | 5.078 | 5.122 | 2,242 | -0.03(-0.58%) |
Jul 12, 2004 | 5.144 | 5.152 | 5.144 | 5.152 | 3,523 | +0.03(+0.55%) |
Jul 09, 2004 | 5.103 | 5.150 | 5.103 | 5.124 | 5,124 | -0.01(-0.15%) |
Jul 08, 2004 | 5.223 | 5.223 | 5.097 | 5.131 | 15,373 | -0.09(-1.76%) |
Jul 07, 2004 | 5.066 | 5.223 | 5.066 | 5.223 | 6,726 | +0.03(+0.51%) |
Jul 06, 2004 | 5.097 | 5.200 | 5.072 | 5.197 | 4,804 | +0.08(+1.49%) |
Jul 02, 2004 | 5.163 | 5.212 | 5.102 | 5.120 | 8,007 | +0.03(+0.55%) |
Jul 01, 2004 | 5.198 | 5.198 | 5.092 | 5.092 | 7,686 | -0.20(-3.80%) |
Jun 30, 2004 | 5.274 | 5.397 | 5.272 | 5.294 | 3,202 | -0.05(-0.88%) |
Jun 29, 2004 | 5.075 | 5.398 | 5.075 | 5.340 | 6,405 | +0.09(+1.72%) |
Jun 28, 2004 | 5.205 | 5.334 | 5.128 | 5.250 | 13,452 | +0.15(+2.97%) |
Jun 25, 2004 | 5.230 | 5.326 | 5.092 | 5.099 | 186,407 | -0.15(-2.80%) |
Jun 24, 2004 | 5.308 | 5.308 | 5.152 | 5.245 | 8,647 | +0.12(+2.35%) |
Jun 23, 2004 | 5.197 | 5.278 | 5.125 | 5.125 | 8,327 | -0.01(-0.24%) |
Jun 22, 2004 | 5.411 | 5.411 | 5.094 | 5.138 | 22,740 | -0.27(-5.08%) |
Jun 21, 2004 | 5.500 | 5.500 | 5.269 | 5.412 | 1,921 | +0.17(+3.18%) |
Jun 18, 2004 | 5.365 | 5.503 | 5.245 | 5.245 | 25,623 | -0.19(-3.53%) |
Jun 17, 2004 | 5.425 | 5.464 | 5.225 | 5.437 | 11,850 | +0.12(+2.29%) |
Jun 16, 2004 | 5.269 | 5.355 | 5.269 | 5.316 | 4,484 | -0.00(-0.03%) |
Jun 15, 2004 | 5.508 | 5.543 | 5.308 | 5.317 | 26,904 | -0.30(-5.28%) |
Jun 14, 2004 | 5.706 | 5.706 | 5.614 | 5.614 | 27,224 | -0.25(-4.20%) |
Jun 10, 2004 | 5.814 | 5.881 | 5.739 | 5.860 | 23,701 | +0.07(+1.23%) |
Jun 09, 2004 | 5.887 | 5.887 | 5.779 | 5.789 | 3,202 | -0.07(-1.12%) |
Jun 08, 2004 | 5.817 | 5.932 | 5.817 | 5.854 | 23,060 | +0.00(+0.05%) |
Jun 07, 2004 | 5.618 | 5.851 | 5.589 | 5.851 | 21,459 | +0.32(+5.86%) |
Jun 04, 2004 | 5.533 | 5.615 | 5.481 | 5.527 | 15,373 | -0.04(-0.71%) |
Jun 03, 2004 | 5.453 | 5.597 | 5.453 | 5.567 | 7,046 | +0.02(+0.34%) |
Jun 02, 2004 | 5.434 | 5.559 | 5.316 | 5.548 | 3,202 | +0.21(+3.86%) |
Jun 01, 2004 | 5.267 | 5.423 | 5.225 | 5.342 | 13,452 | +0.17(+3.38%) |
May 28, 2004 | 5.167 | 5.167 | 5.167 | 5.167 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.303 | 5.303 | 5.156 | 5.167 | 3,202 | -0.04(-0.69%) |
May 26, 2004 | 5.173 | 5.269 | 5.173 | 5.203 | 12,170 | +0.05(+1.00%) |
May 25, 2004 | 4.917 | 5.152 | 4.917 | 5.152 | 11,210 | +0.33(+6.76%) |
May 24, 2004 | 4.825 | 4.827 | 4.825 | 4.825 | 3,523 | +0.00(+0.00%) |
May 21, 2004 | 4.744 | 4.825 | 4.743 | 4.825 | 12,811 | +0.10(+2.11%) |
May 20, 2004 | 4.704 | 4.733 | 4.685 | 4.725 | 22,420 | +0.04(+0.83%) |
May 19, 2004 | 4.788 | 4.807 | 4.686 | 4.686 | 7,686 | -0.02(-0.46%) |
May 18, 2004 | 4.735 | 4.735 | 4.708 | 4.708 | 640 | -0.03(-0.69%) |
May 17, 2004 | 4.752 | 4.752 | 4.683 | 4.741 | 10,249 | +0.02(+0.33%) |
May 14, 2004 | 4.845 | 4.846 | 4.715 | 4.725 | 10,249 | -0.08(-1.72%) |
May 13, 2004 | 5.011 | 5.011 | 4.775 | 4.808 | 8,327 | -0.11(-2.25%) |
May 12, 2004 | 4.839 | 4.941 | 4.821 | 4.919 | 7,366 | +0.03(+0.61%) |
May 11, 2004 | 4.836 | 4.889 | 4.836 | 4.889 | 5,444 | +0.10(+2.12%) |
May 10, 2004 | 5.008 | 5.008 | 4.716 | 4.788 | 6,085 | -0.06(-1.19%) |
May 07, 2004 | 4.936 | 5.005 | 4.839 | 4.846 | 11,530 | -0.19(-3.84%) |
May 06, 2004 | 5.269 | 5.269 | 5.039 | 5.039 | 8,647 | -0.21(-4.04%) |
May 05, 2004 | 5.252 | 5.252 | 5.191 | 5.252 | 2,242 | +0.06(+1.20%) |
May 04, 2004 | 5.097 | 5.189 | 5.097 | 5.189 | 4,163 | +0.09(+1.81%) |