Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.041 | 6.218 | 5.928 | 6.139 | 160,957 | +0.14(+2.40%) |
Apr 28, 2005 | 5.933 | 6.072 | 5.933 | 5.995 | 154,248 | -0.01(-0.20%) |
Apr 27, 2005 | 5.935 | 6.110 | 5.935 | 6.007 | 16,472 | -0.00(-0.04%) |
Apr 26, 2005 | 6.067 | 6.115 | 5.959 | 6.009 | 204,813 | -0.08(-1.30%) |
Apr 25, 2005 | 6.225 | 6.225 | 6.033 | 6.089 | 39,521 | -0.04(-0.66%) |
Apr 22, 2005 | 6.139 | 6.189 | 6.036 | 6.129 | 28,662 | -0.06(-0.89%) |
Apr 21, 2005 | 6.192 | 6.192 | 6.115 | 6.184 | 27,731 | +0.12(+2.02%) |
Apr 20, 2005 | 5.961 | 6.079 | 5.897 | 6.062 | 536,046 | -0.04(-0.71%) |
Apr 19, 2005 | 5.964 | 6.211 | 5.964 | 6.105 | 155,260 | +0.13(+2.23%) |
Apr 18, 2005 | 6.050 | 6.304 | 5.972 | 5.972 | 69,552 | -0.00(-0.06%) |
Apr 15, 2005 | 6.110 | 6.196 | 5.880 | 5.976 | 91,604 | -0.09(-1.50%) |
Apr 14, 2005 | 5.988 | 6.115 | 5.988 | 6.067 | 67,439 | +0.09(+1.48%) |
Apr 13, 2005 | 6.204 | 6.204 | 5.978 | 5.978 | 16,872 | -0.11(-1.85%) |
Apr 12, 2005 | 5.954 | 6.144 | 5.947 | 6.091 | 70,053 | +0.11(+1.84%) |
Apr 11, 2005 | 6.146 | 6.172 | 5.966 | 5.981 | 67,559 | -0.23(-3.67%) |
Apr 08, 2005 | 6.307 | 6.391 | 6.132 | 6.208 | 98,018 | -0.17(-2.63%) |
Apr 07, 2005 | 6.242 | 6.463 | 6.187 | 6.376 | 82,816 | +0.24(+3.87%) |
Apr 06, 2005 | 6.312 | 6.312 | 6.127 | 6.139 | 116,870 | -0.08(-1.35%) |
Apr 05, 2005 | 6.043 | 6.288 | 6.043 | 6.223 | 97,028 | +0.05(+0.78%) |
Apr 04, 2005 | 6.002 | 6.201 | 6.002 | 6.175 | 44,934 | +0.12(+1.94%) |
Apr 01, 2005 | 6.232 | 6.304 | 5.959 | 6.057 | 31,873 | -0.13(-2.13%) |
Mar 31, 2005 | 6.292 | 6.316 | 6.072 | 6.189 | 60,117 | -0.04(-0.69%) |
Mar 30, 2005 | 6.115 | 6.273 | 6.031 | 6.232 | 102,686 | +0.18(+2.89%) |
Mar 29, 2005 | 6.163 | 6.235 | 6.026 | 6.057 | 65,819 | -0.13(-2.09%) |
Mar 28, 2005 | 6.180 | 6.244 | 6.151 | 6.187 | 157,331 | +0.01(+0.16%) |
Mar 24, 2005 | 6.307 | 6.328 | 6.163 | 6.177 | 94,479 | -0.04(-0.60%) |
Mar 23, 2005 | 6.259 | 6.427 | 6.204 | 6.214 | 157,192 | -0.11(-1.69%) |
Mar 22, 2005 | 6.388 | 6.501 | 6.268 | 6.321 | 133,775 | -0.02(-0.30%) |
Mar 21, 2005 | 6.568 | 6.568 | 6.302 | 6.340 | 66,561 | -0.14(-2.11%) |
Mar 18, 2005 | 6.834 | 6.834 | 6.427 | 6.477 | 282,642 | -0.26(-3.81%) |
Mar 17, 2005 | 6.606 | 6.820 | 6.606 | 6.734 | 101,840 | +0.04(+0.57%) |
Mar 16, 2005 | 6.602 | 6.774 | 6.602 | 6.695 | 65,674 | -0.04(-0.57%) |
Mar 15, 2005 | 6.846 | 6.894 | 6.669 | 6.734 | 90,573 | +0.02(+0.29%) |
Mar 14, 2005 | 6.798 | 6.798 | 6.544 | 6.714 | 34,570 | -0.08(-1.23%) |
Mar 11, 2005 | 6.765 | 6.832 | 6.630 | 6.798 | 60,066 | +0.04(+0.64%) |
Mar 10, 2005 | 6.990 | 7.108 | 6.403 | 6.755 | 157,890 | -0.26(-3.69%) |
Mar 09, 2005 | 6.993 | 7.014 | 6.827 | 7.014 | 128,446 | +0.02(+0.34%) |
Mar 08, 2005 | 7.021 | 7.050 | 6.911 | 6.990 | 145,118 | +0.07(+1.04%) |
Mar 07, 2005 | 6.930 | 7.026 | 6.726 | 6.918 | 164,384 | +0.02(+0.31%) |
Mar 04, 2005 | 6.894 | 6.897 | 6.789 | 6.897 | 360,463 | +0.10(+1.41%) |
Mar 03, 2005 | 6.784 | 6.913 | 6.770 | 6.801 | 110,044 | +0.10(+1.54%) |
Mar 02, 2005 | 6.606 | 6.772 | 6.515 | 6.698 | 154,696 | +0.05(+0.69%) |
Mar 01, 2005 | 6.316 | 6.678 | 6.316 | 6.652 | 108,368 | +0.22(+3.47%) |
Feb 28, 2005 | 6.273 | 6.453 | 6.273 | 6.429 | 62,897 | +0.04(+0.56%) |
Feb 25, 2005 | 6.369 | 6.415 | 6.319 | 6.393 | 21,462 | -0.01(-0.19%) |
Feb 24, 2005 | 6.297 | 6.451 | 6.235 | 6.405 | 120,659 | +0.15(+2.34%) |
Feb 23, 2005 | 6.326 | 6.326 | 6.187 | 6.259 | 50,920 | +0.02(+0.38%) |
Feb 22, 2005 | 6.427 | 6.578 | 6.017 | 6.235 | 87,656 | -0.09(-1.44%) |
Feb 18, 2005 | 6.446 | 6.467 | 6.244 | 6.326 | 58,985 | -0.00(-0.08%) |
Feb 17, 2005 | 6.355 | 6.453 | 6.297 | 6.331 | 67,025 | +0.00(+0.06%) |
Feb 16, 2005 | 6.489 | 6.616 | 6.295 | 6.327 | 95,302 | -0.23(-3.46%) |
Feb 15, 2005 | 6.616 | 6.616 | 6.496 | 6.554 | 79,836 | +0.14(+2.24%) |
Feb 14, 2005 | 6.405 | 6.520 | 6.362 | 6.410 | 28,635 | -0.06(-0.93%) |
Feb 11, 2005 | 6.575 | 6.575 | 6.436 | 6.470 | 113,422 | +0.00(+0.00%) |
Feb 10, 2005 | 6.472 | 6.511 | 6.405 | 6.470 | 64,003 | +0.02(+0.30%) |
Feb 09, 2005 | 6.487 | 6.532 | 6.451 | 6.451 | 148,521 | -0.02(-0.37%) |
Feb 08, 2005 | 6.535 | 6.547 | 6.455 | 6.475 | 125,546 | -0.07(-1.14%) |
Feb 07, 2005 | 6.549 | 6.666 | 6.232 | 6.549 | 245,338 | -0.09(-1.30%) |
Feb 04, 2005 | 6.594 | 6.666 | 6.594 | 6.635 | 74,587 | -0.02(-0.25%) |
Feb 03, 2005 | 6.664 | 6.664 | 6.451 | 6.652 | 121,543 | -0.01(-0.18%) |
Feb 02, 2005 | 6.446 | 6.762 | 6.422 | 6.664 | 318,133 | +0.22(+3.42%) |
Feb 01, 2005 | 6.232 | 6.465 | 6.187 | 6.443 | 185,552 | +0.22(+3.59%) |
Jan 31, 2005 | 6.065 | 6.223 | 5.995 | 6.220 | 436,927 | +0.18(+3.02%) |
Jan 28, 2005 | 5.980 | 6.038 | 5.964 | 6.038 | 80,447 | +0.05(+0.80%) |
Jan 27, 2005 | 5.981 | 6.049 | 5.947 | 5.990 | 50,064 | +0.03(+0.53%) |
Jan 26, 2005 | 5.901 | 6.036 | 5.664 | 5.959 | 142,032 | +0.18(+3.20%) |
Jan 25, 2005 | 5.753 | 5.774 | 5.638 | 5.774 | 47,003 | +0.02(+0.38%) |
Jan 24, 2005 | 5.913 | 5.913 | 5.700 | 5.753 | 32,354 | -0.06(-0.99%) |
Jan 21, 2005 | 5.851 | 6.110 | 5.700 | 5.810 | 53,694 | +0.05(+0.79%) |
Jan 20, 2005 | 5.818 | 6.038 | 5.765 | 5.765 | 52,755 | -0.18(-2.95%) |
Jan 19, 2005 | 5.940 | 6.103 | 5.887 | 5.940 | 59,980 | +0.07(+1.14%) |
Jan 18, 2005 | 5.755 | 5.873 | 5.604 | 5.873 | 38,718 | +0.08(+1.32%) |
Jan 14, 2005 | 5.604 | 5.808 | 5.590 | 5.796 | 72,082 | +0.09(+1.64%) |
Jan 13, 2005 | 5.753 | 5.770 | 5.621 | 5.702 | 76,856 | -0.06(-1.04%) |
Jan 12, 2005 | 5.760 | 5.873 | 5.575 | 5.762 | 56,797 | -0.08(-1.35%) |
Jan 11, 2005 | 5.846 | 5.947 | 5.707 | 5.841 | 85,502 | -0.09(-1.58%) |
Jan 10, 2005 | 5.995 | 6.089 | 5.935 | 5.935 | 26,238 | -0.07(-1.16%) |
Jan 07, 2005 | 6.175 | 6.175 | 5.923 | 6.005 | 76,013 | -0.07(-1.11%) |
Jan 06, 2005 | 5.995 | 6.158 | 5.949 | 6.072 | 53,236 | +0.07(+1.24%) |
Jan 05, 2005 | 5.940 | 6.115 | 5.901 | 5.997 | 64,626 | -0.10(-1.69%) |
Jan 04, 2005 | 6.019 | 6.100 | 5.959 | 6.100 | 41,320 | +0.11(+1.80%) |
Jan 03, 2005 | 6.067 | 6.100 | 5.952 | 5.993 | 33,422 | -0.07(-1.23%) |
Dec 31, 2004 | 6.067 | 6.163 | 6.057 | 6.067 | 38,921 | -0.05(-0.86%) |
Dec 30, 2004 | 6.078 | 6.211 | 6.062 | 6.120 | 22,518 | +0.12(+1.92%) |
Dec 29, 2004 | 6.103 | 6.103 | 6.000 | 6.005 | 50,319 | -0.05(-0.87%) |
Dec 28, 2004 | 5.700 | 6.057 | 5.671 | 6.057 | 131,777 | +0.34(+5.91%) |
Dec 27, 2004 | 5.782 | 5.796 | 5.719 | 5.719 | 19,738 | -0.05(-0.79%) |
Dec 23, 2004 | 5.731 | 5.794 | 5.702 | 5.765 | 36,697 | -0.03(-0.50%) |
Dec 22, 2004 | 5.786 | 5.832 | 5.755 | 5.794 | 11,954 | +0.06(+0.96%) |
Dec 21, 2004 | 5.717 | 5.806 | 5.705 | 5.738 | 49,207 | +0.08(+1.48%) |
Dec 20, 2004 | 5.657 | 5.765 | 5.652 | 5.654 | 6,672 | -0.10(-1.75%) |
Dec 17, 2004 | 5.796 | 5.815 | 5.698 | 5.755 | 63,108 | +0.01(+0.17%) |
Dec 16, 2004 | 5.837 | 5.837 | 5.746 | 5.746 | 16,958 | -0.13(-2.20%) |
Dec 15, 2004 | 5.815 | 5.892 | 5.813 | 5.875 | 33,361 | +0.02(+0.33%) |
Dec 14, 2004 | 5.755 | 5.861 | 5.719 | 5.856 | 8,062 | +0.13(+2.22%) |
Dec 13, 2004 | 5.782 | 5.782 | 5.729 | 5.729 | 35,585 | +0.02(+0.34%) |
Dec 10, 2004 | 5.686 | 5.755 | 5.609 | 5.710 | 26,689 | +0.07(+1.32%) |
Dec 09, 2004 | 5.585 | 5.654 | 5.556 | 5.635 | 7,784 | -0.15(-2.53%) |
Dec 08, 2004 | 5.762 | 5.801 | 5.681 | 5.782 | 40,033 | +0.13(+2.25%) |
Dec 07, 2004 | 5.583 | 5.849 | 5.583 | 5.654 | 87,573 | -0.06(-1.13%) |
Dec 06, 2004 | 5.813 | 5.832 | 5.710 | 5.719 | 25,576 | -0.16(-2.65%) |
Dec 03, 2004 | 6.112 | 6.187 | 5.875 | 5.875 | 34,195 | -0.24(-3.88%) |
Dec 02, 2004 | 5.995 | 6.129 | 5.947 | 6.112 | 45,593 | +0.05(+0.79%) |
Dec 01, 2004 | 5.815 | 6.110 | 5.815 | 6.065 | 48,929 | +0.18(+3.01%) |
Nov 30, 2004 | 5.937 | 5.995 | 5.837 | 5.887 | 21,962 | -0.11(-1.80%) |
Nov 29, 2004 | 5.887 | 5.995 | 5.825 | 5.995 | 46,427 | +0.13(+2.17%) |
Nov 26, 2004 | 5.690 | 5.873 | 5.690 | 5.868 | 7,784 | +0.05(+0.78%) |
Nov 24, 2004 | 5.815 | 5.858 | 5.722 | 5.822 | 27,801 | +0.14(+2.40%) |
Nov 23, 2004 | 5.501 | 5.726 | 5.496 | 5.686 | 32,249 | +0.10(+1.76%) |
Nov 22, 2004 | 5.657 | 5.714 | 5.518 | 5.587 | 35,863 | -0.05(-0.81%) |
Nov 19, 2004 | 5.484 | 5.707 | 5.455 | 5.633 | 143,453 | +0.09(+1.56%) |
Nov 18, 2004 | 5.616 | 5.616 | 5.494 | 5.547 | 54,768 | -0.05(-0.94%) |
Nov 17, 2004 | 5.808 | 5.873 | 5.563 | 5.599 | 53,934 | -0.16(-2.79%) |
Nov 16, 2004 | 5.758 | 5.815 | 5.758 | 5.760 | 14,456 | -0.07(-1.15%) |
Nov 15, 2004 | 5.717 | 6.475 | 5.707 | 5.827 | 358,355 | +0.11(+1.93%) |
Nov 12, 2004 | 5.666 | 5.717 | 5.618 | 5.717 | 20,294 | +0.06(+1.06%) |
Nov 11, 2004 | 5.657 | 5.662 | 5.607 | 5.657 | 73,672 | -0.12(-1.99%) |
Nov 10, 2004 | 5.758 | 5.825 | 5.758 | 5.772 | 35,307 | -0.03(-0.50%) |
Nov 09, 2004 | 5.669 | 5.873 | 5.669 | 5.801 | 70,058 | +0.09(+1.51%) |
Nov 08, 2004 | 5.875 | 5.875 | 5.647 | 5.714 | 49,485 | -0.20(-3.44%) |
Nov 05, 2004 | 5.959 | 5.990 | 5.858 | 5.918 | 46,149 | -0.08(-1.28%) |
Nov 04, 2004 | 5.964 | 5.995 | 5.901 | 5.995 | 14,456 | +0.01(+0.24%) |
Nov 03, 2004 | 5.849 | 6.026 | 5.849 | 5.981 | 73,672 | +0.10(+1.71%) |
Nov 02, 2004 | 5.794 | 5.940 | 5.794 | 5.880 | 73,116 | +0.11(+1.83%) |
Nov 01, 2004 | 5.904 | 5.904 | 5.758 | 5.774 | 12,510 | -0.06(-1.05%) |
Oct 29, 2004 | 5.901 | 5.933 | 5.810 | 5.835 | 40,033 | -0.09(-1.48%) |
Oct 28, 2004 | 5.719 | 5.995 | 5.686 | 5.923 | 118,988 | +0.17(+2.96%) |
Oct 27, 2004 | 5.640 | 5.762 | 5.628 | 5.753 | 26,133 | +0.04(+0.63%) |
Oct 26, 2004 | 5.628 | 5.724 | 5.559 | 5.717 | 82,847 | +0.08(+1.36%) |
Oct 25, 2004 | 5.609 | 5.726 | 5.602 | 5.640 | 32,527 | +0.03(+0.56%) |
Oct 22, 2004 | 5.822 | 5.827 | 5.549 | 5.609 | 35,307 | -0.21(-3.63%) |
Oct 21, 2004 | 5.628 | 5.825 | 5.578 | 5.820 | 70,058 | +0.17(+2.93%) |
Oct 20, 2004 | 5.542 | 5.688 | 5.542 | 5.654 | 22,518 | +0.18(+3.24%) |
Oct 19, 2004 | 5.683 | 5.868 | 5.477 | 5.477 | 199,055 | -0.27(-4.71%) |
Oct 18, 2004 | 5.782 | 5.865 | 5.690 | 5.748 | 42,257 | -0.03(-0.54%) |
Oct 15, 2004 | 5.748 | 5.779 | 5.611 | 5.779 | 25,020 | +0.03(+0.46%) |
Oct 14, 2004 | 5.515 | 5.755 | 5.515 | 5.753 | 130,665 | +0.18(+3.23%) |
Oct 13, 2004 | 5.202 | 5.607 | 5.202 | 5.573 | 58,382 | +0.29(+5.44%) |
Oct 12, 2004 | 5.304 | 5.331 | 5.060 | 5.285 | 45,315 | -0.05(-0.90%) |
Oct 11, 2004 | 5.412 | 5.453 | 5.208 | 5.333 | 38,087 | -0.03(-0.49%) |
Oct 08, 2004 | 5.487 | 5.513 | 5.290 | 5.360 | 63,108 | -0.11(-1.93%) |
Oct 07, 2004 | 5.483 | 5.568 | 5.333 | 5.465 | 87,295 | -0.06(-1.04%) |
Oct 06, 2004 | 5.455 | 5.628 | 5.331 | 5.523 | 121,768 | +0.17(+3.09%) |
Oct 05, 2004 | 5.192 | 5.479 | 5.165 | 5.357 | 98,137 | +0.12(+2.20%) |
Oct 04, 2004 | 5.201 | 5.348 | 5.170 | 5.242 | 71,170 | -0.03(-0.59%) |
Oct 01, 2004 | 5.199 | 5.276 | 5.156 | 5.273 | 51,709 | +0.03(+0.64%) |
Sep 30, 2004 | 5.069 | 5.240 | 5.069 | 5.240 | 32,249 | +0.09(+1.68%) |
Sep 29, 2004 | 5.101 | 5.225 | 5.079 | 5.153 | 53,934 | +0.09(+1.80%) |
Sep 28, 2004 | 5.107 | 5.139 | 5.012 | 5.062 | 19,182 | -0.03(-0.66%) |
Sep 27, 2004 | 4.940 | 5.139 | 4.923 | 5.096 | 62,830 | +0.14(+2.91%) |
Sep 24, 2004 | 4.736 | 5.005 | 4.731 | 4.952 | 95,079 | +0.08(+1.67%) |
Sep 23, 2004 | 4.902 | 5.072 | 4.856 | 4.870 | 39,199 | -0.09(-1.88%) |
Sep 22, 2004 | 4.976 | 5.086 | 4.904 | 4.964 | 76,174 | -0.06(-1.24%) |
Sep 21, 2004 | 5.057 | 5.151 | 5.012 | 5.026 | 97,025 | -0.09(-1.69%) |
Sep 20, 2004 | 5.065 | 5.148 | 5.038 | 5.112 | 36,975 | +0.02(+0.47%) |
Sep 17, 2004 | 5.336 | 5.398 | 5.055 | 5.089 | 98,971 | -0.06(-1.16%) |
Sep 16, 2004 | 5.050 | 5.192 | 5.050 | 5.148 | 77,286 | +0.02(+0.33%) |
Sep 15, 2004 | 5.077 | 5.276 | 5.077 | 5.132 | 96,747 | -0.01(-0.14%) |
Sep 14, 2004 | 5.256 | 5.276 | 5.048 | 5.139 | 45,315 | -0.04(-0.70%) |
Sep 13, 2004 | 5.228 | 5.419 | 5.012 | 5.175 | 137,059 | -0.03(-0.64%) |
Sep 10, 2004 | 5.019 | 5.211 | 4.997 | 5.208 | 56,158 | +0.20(+3.92%) |
Sep 09, 2004 | 5.009 | 5.117 | 4.933 | 5.012 | 110,370 | +0.08(+1.65%) |
Sep 08, 2004 | 5.024 | 5.069 | 4.928 | 4.930 | 101,473 | -0.11(-2.19%) |
Sep 07, 2004 | 5.218 | 5.218 | 4.866 | 5.041 | 67,834 | -0.01(-0.28%) |
Sep 03, 2004 | 5.240 | 5.240 | 5.002 | 5.055 | 50,319 | -0.06(-1.08%) |
Sep 02, 2004 | 4.942 | 5.223 | 4.830 | 5.110 | 67,556 | +0.19(+3.90%) |
Sep 01, 2004 | 4.940 | 5.141 | 4.818 | 4.918 | 145,955 | -0.01(-0.15%) |
Aug 31, 2004 | 5.009 | 5.024 | 4.878 | 4.925 | 63,108 | -0.09(-1.72%) |
Aug 30, 2004 | 5.276 | 5.276 | 4.995 | 5.012 | 86,461 | -0.21(-4.04%) |
Aug 27, 2004 | 5.321 | 5.321 | 5.189 | 5.223 | 142,619 | -0.19(-3.59%) |
Aug 26, 2004 | 5.530 | 5.592 | 5.371 | 5.417 | 118,432 | -0.12(-2.21%) |
Aug 25, 2004 | 5.446 | 5.590 | 5.443 | 5.539 | 35,307 | -0.02(-0.30%) |
Aug 24, 2004 | 5.609 | 5.609 | 5.446 | 5.556 | 51,709 | -0.00(-0.04%) |
Aug 23, 2004 | 5.187 | 5.695 | 5.187 | 5.559 | 133,723 | +0.28(+5.36%) |
Aug 20, 2004 | 5.240 | 5.343 | 5.196 | 5.276 | 126,800 | +0.04(+0.69%) |
Aug 19, 2004 | 5.242 | 5.278 | 5.213 | 5.240 | 46,427 | -0.04(-0.68%) |
Aug 18, 2004 | 5.031 | 5.362 | 5.005 | 5.276 | 114,020 | +0.24(+4.81%) |
Aug 17, 2004 | 5.388 | 5.388 | 4.913 | 5.033 | 84,515 | -0.30(-5.62%) |
Aug 16, 2004 | 5.036 | 5.467 | 4.973 | 5.333 | 57,826 | +0.30(+6.01%) |
Aug 13, 2004 | 4.930 | 5.053 | 4.875 | 5.031 | 325,828 | +0.03(+0.62%) |
Aug 12, 2004 | 5.065 | 5.158 | 4.940 | 5.000 | 127,606 | -0.34(-6.29%) |
Aug 11, 2004 | 5.494 | 5.503 | 5.254 | 5.336 | 43,647 | -0.18(-3.26%) |
Aug 10, 2004 | 5.316 | 5.714 | 5.247 | 5.515 | 137,615 | +0.20(+3.74%) |
Aug 09, 2004 | 5.280 | 5.360 | 5.187 | 5.316 | 63,386 | +0.04(+0.77%) |
Aug 06, 2004 | 5.235 | 5.400 | 5.213 | 5.276 | 92,855 | -0.03(-0.59%) |
Aug 05, 2004 | 5.285 | 5.475 | 5.283 | 5.307 | 57,270 | -0.08(-1.47%) |
Aug 04, 2004 | 5.407 | 5.527 | 5.208 | 5.386 | 42,257 | +0.08(+1.45%) |
Aug 03, 2004 | 5.369 | 5.376 | 5.208 | 5.309 | 159,355 | -0.15(-2.68%) |
Aug 02, 2004 | 5.254 | 5.607 | 5.254 | 5.455 | 332,778 | +0.15(+2.89%) |
Jul 30, 2004 | 5.340 | 5.398 | 5.278 | 5.302 | 46,149 | -0.06(-1.07%) |
Jul 29, 2004 | 5.433 | 5.482 | 5.288 | 5.360 | 80,623 | -0.05(-0.93%) |
Jul 28, 2004 | 5.417 | 5.443 | 5.350 | 5.410 | 137,059 | -0.06(-1.18%) |
Jul 27, 2004 | 5.491 | 5.544 | 5.431 | 5.475 | 175,980 | -0.02(-0.31%) |
Jul 26, 2004 | 5.633 | 5.633 | 5.491 | 5.491 | 170,698 | -0.16(-2.84%) |
Jul 23, 2004 | 5.391 | 5.695 | 5.312 | 5.652 | 120,934 | +0.11(+1.99%) |
Jul 22, 2004 | 5.266 | 5.568 | 5.201 | 5.542 | 170,420 | +0.36(+6.99%) |
Jul 21, 2004 | 5.419 | 5.419 | 5.175 | 5.180 | 43,925 | -0.19(-3.61%) |
Jul 20, 2004 | 5.132 | 5.374 | 5.098 | 5.374 | 167,918 | +0.24(+4.67%) |
Jul 19, 2004 | 5.112 | 5.170 | 5.084 | 5.134 | 91,465 | -0.01(-0.28%) |
Jul 16, 2004 | 5.009 | 5.196 | 5.009 | 5.148 | 359,189 | +0.08(+1.66%) |
Jul 15, 2004 | 5.180 | 5.180 | 4.503 | 5.065 | 1,671,678 | -0.15(-2.90%) |
Jul 14, 2004 | 5.223 | 5.307 | 5.208 | 5.216 | 119,822 | -0.06(-1.14%) |
Jul 13, 2004 | 5.491 | 5.513 | 5.180 | 5.276 | 225,188 | -0.23(-4.14%) |
Jul 12, 2004 | 5.607 | 5.611 | 5.494 | 5.503 | 89,241 | -0.07(-1.33%) |
Jul 09, 2004 | 5.587 | 5.595 | 5.530 | 5.578 | 86,461 | +0.07(+1.35%) |
Jul 08, 2004 | 5.539 | 5.602 | 5.489 | 5.503 | 234,363 | -0.12(-2.22%) |
Jul 07, 2004 | 5.614 | 5.678 | 5.532 | 5.628 | 119,822 | +0.01(+0.26%) |
Jul 06, 2004 | 5.635 | 5.642 | 5.530 | 5.614 | 60,606 | -0.02(-0.38%) |
Jul 02, 2004 | 5.518 | 5.635 | 5.494 | 5.635 | 152,349 | +0.12(+2.17%) |
Jul 01, 2004 | 5.959 | 5.959 | 5.465 | 5.515 | 79,511 | -0.30(-5.19%) |
Jun 30, 2004 | 5.767 | 5.957 | 5.767 | 5.818 | 70,058 | -0.18(-2.92%) |
Jun 29, 2004 | 5.705 | 5.995 | 5.695 | 5.993 | 159,022 | +0.17(+2.97%) |
Jun 28, 2004 | 5.760 | 5.966 | 5.710 | 5.820 | 113,150 | +0.06(+1.13%) |
Jun 25, 2004 | 5.810 | 5.873 | 5.755 | 5.755 | 340,007 | -0.04(-0.66%) |
Jun 24, 2004 | 5.789 | 5.969 | 5.698 | 5.794 | 58,938 | +0.07(+1.17%) |
Jun 23, 2004 | 5.755 | 5.762 | 5.654 | 5.726 | 57,826 | -0.05(-0.91%) |
Jun 22, 2004 | 5.666 | 5.846 | 5.554 | 5.779 | 57,826 | +0.01(+0.25%) |
Jun 21, 2004 | 5.710 | 5.789 | 5.710 | 5.765 | 44,759 | -0.02(-0.37%) |
Jun 18, 2004 | 5.722 | 5.786 | 5.707 | 5.786 | 199,055 | +0.01(+0.25%) |
Jun 17, 2004 | 5.813 | 5.830 | 5.712 | 5.772 | 51,153 | -0.03(-0.50%) |
Jun 16, 2004 | 5.837 | 5.837 | 5.693 | 5.801 | 83,403 | -0.02(-0.33%) |
Jun 15, 2004 | 5.650 | 6.029 | 5.647 | 5.820 | 109,536 | +0.15(+2.62%) |
Jun 14, 2004 | 6.007 | 6.060 | 5.645 | 5.671 | 313,596 | -0.35(-5.81%) |
Jun 10, 2004 | 6.163 | 6.163 | 5.940 | 6.021 | 66,722 | -0.05(-0.75%) |
Jun 09, 2004 | 6.211 | 6.235 | 6.067 | 6.067 | 41,979 | -0.12(-1.86%) |
Jun 08, 2004 | 5.995 | 6.252 | 5.995 | 6.182 | 36,141 | +0.19(+3.12%) |
Jun 07, 2004 | 5.927 | 6.019 | 5.927 | 5.995 | 137,059 | +0.08(+1.42%) |
Jun 04, 2004 | 5.933 | 5.971 | 5.882 | 5.911 | 109,258 | +0.02(+0.33%) |
Jun 03, 2004 | 5.808 | 5.899 | 5.803 | 5.892 | 94,523 | -0.02(-0.30%) |
Jun 02, 2004 | 5.779 | 5.993 | 5.779 | 5.910 | 36,419 | -0.02(-0.34%) |
Jun 01, 2004 | 5.844 | 5.995 | 5.844 | 5.930 | 48,095 | -0.00(-0.08%) |
May 28, 2004 | 5.961 | 6.002 | 5.935 | 5.935 | 63,664 | +0.01(+0.20%) |
May 27, 2004 | 5.921 | 5.995 | 5.779 | 5.923 | 88,963 | -0.07(-1.20%) |
May 26, 2004 | 5.782 | 5.995 | 5.782 | 5.995 | 48,651 | +0.19(+3.26%) |
May 25, 2004 | 5.755 | 5.844 | 5.681 | 5.806 | 99,805 | +0.05(+0.88%) |
May 24, 2004 | 5.760 | 5.839 | 5.602 | 5.755 | 76,452 | -0.04(-0.62%) |
May 21, 2004 | 5.791 | 5.791 | 5.734 | 5.791 | 93,967 | +0.00(+0.00%) |
May 20, 2004 | 5.427 | 5.791 | 5.427 | 5.791 | 88,963 | +0.34(+6.15%) |
May 19, 2004 | 5.472 | 5.702 | 5.427 | 5.455 | 86,461 | -0.18(-3.15%) |
May 18, 2004 | 5.467 | 5.647 | 5.424 | 5.633 | 122,324 | +0.16(+2.94%) |
May 17, 2004 | 5.518 | 5.532 | 5.441 | 5.472 | 84,515 | -0.07(-1.30%) |
May 14, 2004 | 5.475 | 5.705 | 5.475 | 5.544 | 355,853 | +0.07(+1.27%) |
May 13, 2004 | 5.726 | 5.743 | 5.453 | 5.475 | 152,905 | -0.23(-4.08%) |
May 12, 2004 | 5.554 | 5.753 | 5.491 | 5.707 | 180,984 | +0.14(+2.59%) |
May 11, 2004 | 5.470 | 5.722 | 5.470 | 5.563 | 132,055 | -0.14(-2.52%) |
May 10, 2004 | 5.645 | 5.719 | 5.465 | 5.707 | 192,383 | +0.05(+0.89%) |
May 07, 2004 | 5.719 | 5.755 | 5.647 | 5.657 | 52,266 | -0.07(-1.26%) |
May 06, 2004 | 5.719 | 5.738 | 5.710 | 5.729 | 56,992 | +0.01(+0.13%) |
May 05, 2004 | 5.789 | 5.789 | 5.719 | 5.722 | 26,967 | -0.01(-0.17%) |
May 04, 2004 | 5.791 | 5.794 | 5.719 | 5.731 | 79,233 | -0.05(-0.79%) |