Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.828 | 7.901 | 7.712 | 7.774 | 1,167,055 | -0.03(-0.32%) |
Apr 28, 2005 | 7.803 | 7.927 | 7.786 | 7.799 | 1,519,004 | -0.06(-0.70%) |
Apr 27, 2005 | 7.741 | 7.911 | 7.659 | 7.855 | 1,154,559 | +0.09(+1.10%) |
Apr 26, 2005 | 8.047 | 8.054 | 7.753 | 7.769 | 1,158,308 | -0.25(-3.16%) |
Apr 25, 2005 | 7.983 | 8.043 | 7.894 | 8.023 | 1,369,477 | +0.11(+1.38%) |
Apr 22, 2005 | 7.911 | 8.031 | 7.849 | 7.913 | 1,459,027 | -0.01(-0.09%) |
Apr 21, 2005 | 7.665 | 7.927 | 7.661 | 7.921 | 1,772,241 | +0.31(+4.07%) |
Apr 20, 2005 | 7.708 | 7.797 | 7.574 | 7.611 | 1,240,360 | -0.09(-1.22%) |
Apr 19, 2005 | 7.603 | 7.737 | 7.569 | 7.705 | 1,957,587 | +0.10(+1.34%) |
Apr 18, 2005 | 7.431 | 7.647 | 7.431 | 7.603 | 1,441,117 | +0.17(+2.31%) |
Apr 15, 2005 | 7.493 | 7.569 | 7.410 | 7.431 | 1,111,659 | -0.09(-1.15%) |
Apr 14, 2005 | 7.655 | 7.655 | 7.499 | 7.517 | 1,195,794 | -0.14(-1.80%) |
Apr 13, 2005 | 7.564 | 7.727 | 7.563 | 7.655 | 1,806,811 | +0.09(+1.22%) |
Apr 12, 2005 | 7.581 | 7.581 | 7.480 | 7.563 | 1,164,972 | -0.02(-0.22%) |
Apr 11, 2005 | 7.681 | 7.697 | 7.551 | 7.580 | 882,996 | -0.09(-1.13%) |
Apr 08, 2005 | 7.721 | 7.757 | 7.647 | 7.666 | 1,017,528 | -0.07(-0.92%) |
Apr 07, 2005 | 7.697 | 7.803 | 7.679 | 7.737 | 775,121 | +0.04(+0.53%) |
Apr 06, 2005 | 7.709 | 7.811 | 7.696 | 7.696 | 783,451 | -0.03(-0.43%) |
Apr 05, 2005 | 7.642 | 7.743 | 7.593 | 7.730 | 1,022,943 | +0.09(+1.15%) |
Apr 04, 2005 | 7.777 | 7.803 | 7.627 | 7.642 | 1,417,792 | -0.13(-1.68%) |
Apr 01, 2005 | 7.755 | 7.803 | 7.673 | 7.773 | 2,208,741 | +0.03(+0.40%) |
Mar 31, 2005 | 7.631 | 7.797 | 7.612 | 7.742 | 1,591,060 | +0.13(+1.77%) |
Mar 30, 2005 | 7.484 | 7.652 | 7.481 | 7.607 | 1,525,251 | +0.15(+1.95%) |
Mar 29, 2005 | 7.473 | 7.553 | 7.449 | 7.462 | 1,051,682 | -0.02(-0.27%) |
Mar 28, 2005 | 7.468 | 7.577 | 7.468 | 7.482 | 1,532,332 | +0.01(+0.19%) |
Mar 24, 2005 | 7.493 | 7.514 | 7.443 | 7.468 | 1,851,377 | +0.05(+0.63%) |
Mar 23, 2005 | 7.539 | 7.570 | 7.413 | 7.421 | 3,361,635 | -0.00(-0.02%) |
Mar 22, 2005 | 7.503 | 7.536 | 7.317 | 7.422 | 3,636,113 | +0.30(+4.18%) |
Mar 21, 2005 | 7.118 | 7.194 | 7.093 | 7.125 | 840,512 | +0.07(+0.94%) |
Mar 18, 2005 | 7.085 | 7.130 | 7.055 | 7.059 | 651,834 | -0.02(-0.32%) |
Mar 17, 2005 | 7.030 | 7.083 | 6.977 | 7.082 | 694,318 | +0.08(+1.17%) |
Mar 16, 2005 | 7.033 | 7.035 | 6.978 | 7.000 | 854,674 | -0.03(-0.46%) |
Mar 15, 2005 | 7.017 | 7.106 | 7.005 | 7.032 | 1,818,889 | +0.12(+1.79%) |
Mar 14, 2005 | 6.844 | 6.923 | 6.829 | 6.909 | 376,939 | +0.09(+1.27%) |
Mar 11, 2005 | 6.795 | 6.907 | 6.783 | 6.822 | 569,366 | +0.00(+0.04%) |
Mar 10, 2005 | 6.777 | 6.833 | 6.681 | 6.820 | 509,389 | +0.03(+0.37%) |
Mar 09, 2005 | 6.849 | 6.852 | 6.767 | 6.795 | 277,810 | -0.05(-0.70%) |
Mar 08, 2005 | 6.899 | 6.933 | 6.828 | 6.843 | 346,534 | -0.05(-0.70%) |
Mar 07, 2005 | 6.963 | 6.996 | 6.891 | 6.891 | 398,181 | -0.03(-0.38%) |
Mar 04, 2005 | 6.834 | 6.917 | 6.819 | 6.917 | 551,456 | +0.11(+1.66%) |
Mar 03, 2005 | 6.831 | 6.847 | 6.773 | 6.804 | 575,613 | -0.01(-0.09%) |
Mar 02, 2005 | 6.863 | 6.863 | 6.802 | 6.810 | 377,356 | -0.03(-0.51%) |
Mar 01, 2005 | 6.687 | 6.891 | 6.687 | 6.845 | 1,136,233 | +0.18(+2.70%) |
Feb 28, 2005 | 6.682 | 6.736 | 6.623 | 6.665 | 682,239 | -0.04(-0.61%) |
Feb 25, 2005 | 6.633 | 6.718 | 6.601 | 6.706 | 768,457 | +0.06(+0.94%) |
Feb 24, 2005 | 6.634 | 6.671 | 6.579 | 6.643 | 550,623 | +0.02(+0.25%) |
Feb 23, 2005 | 6.721 | 6.735 | 6.610 | 6.627 | 812,190 | -0.10(-1.43%) |
Feb 22, 2005 | 6.705 | 6.759 | 6.643 | 6.723 | 1,007,949 | -0.04(-0.60%) |
Feb 18, 2005 | 6.958 | 6.958 | 6.732 | 6.763 | 1,473,188 | -0.18(-2.66%) |
Feb 17, 2005 | 6.977 | 6.995 | 6.921 | 6.948 | 790,115 | +0.00(+0.05%) |
Feb 16, 2005 | 7.100 | 7.107 | 6.907 | 6.945 | 1,344,903 | -0.16(-2.20%) |
Feb 15, 2005 | 7.119 | 7.143 | 7.066 | 7.101 | 470,653 | -0.05(-0.64%) |
Feb 14, 2005 | 7.108 | 7.174 | 7.089 | 7.146 | 697,234 | +0.04(+0.56%) |
Feb 11, 2005 | 7.019 | 7.130 | 7.003 | 7.107 | 640,172 | +0.08(+1.11%) |
Feb 10, 2005 | 7.089 | 7.107 | 6.982 | 7.029 | 2,087,120 | -0.05(-0.76%) |
Feb 09, 2005 | 7.179 | 7.198 | 7.050 | 7.083 | 1,002,534 | -0.11(-1.58%) |
Feb 08, 2005 | 7.154 | 7.203 | 7.100 | 7.197 | 811,773 | +0.01(+0.13%) |
Feb 07, 2005 | 7.180 | 7.214 | 7.168 | 7.187 | 788,449 | +0.01(+0.10%) |
Feb 04, 2005 | 6.999 | 7.194 | 6.989 | 7.180 | 972,962 | +0.17(+2.43%) |
Feb 03, 2005 | 6.855 | 7.027 | 6.855 | 7.009 | 741,800 | +0.14(+2.08%) |
Feb 02, 2005 | 6.796 | 6.868 | 6.796 | 6.867 | 618,514 | +0.05(+0.78%) |
Feb 01, 2005 | 6.891 | 6.891 | 6.808 | 6.814 | 631,009 | -0.06(-0.93%) |
Jan 31, 2005 | 6.904 | 6.953 | 6.795 | 6.877 | 926,313 | -0.03(-0.37%) |
Jan 28, 2005 | 6.965 | 6.985 | 6.843 | 6.903 | 790,948 | -0.08(-1.10%) |
Jan 27, 2005 | 6.922 | 6.996 | 6.886 | 6.979 | 1,500,261 | +0.10(+1.41%) |
Jan 26, 2005 | 6.786 | 6.910 | 6.772 | 6.882 | 708,063 | +0.11(+1.59%) |
Jan 25, 2005 | 6.778 | 6.847 | 6.749 | 6.774 | 685,988 | +0.00(+0.02%) |
Jan 24, 2005 | 6.795 | 6.873 | 6.761 | 6.773 | 897,574 | -0.02(-0.32%) |
Jan 21, 2005 | 6.811 | 6.863 | 6.743 | 6.795 | 623,095 | -0.02(-0.25%) |
Jan 20, 2005 | 6.858 | 6.871 | 6.766 | 6.811 | 922,981 | -0.05(-0.77%) |
Jan 19, 2005 | 6.957 | 6.957 | 6.843 | 6.864 | 582,694 | -0.10(-1.41%) |
Jan 18, 2005 | 6.895 | 6.979 | 6.881 | 6.963 | 634,758 | +0.07(+0.97%) |
Jan 14, 2005 | 6.838 | 6.899 | 6.838 | 6.895 | 489,813 | +0.06(+0.84%) |
Jan 13, 2005 | 6.861 | 6.949 | 6.831 | 6.838 | 1,700,185 | -0.01(-0.21%) |
Jan 12, 2005 | 6.795 | 6.877 | 6.735 | 6.852 | 1,259,103 | +0.04(+0.63%) |
Jan 11, 2005 | 6.828 | 6.875 | 6.765 | 6.809 | 1,133,734 | -0.01(-0.09%) |
Jan 10, 2005 | 6.879 | 6.893 | 6.811 | 6.815 | 772,205 | -0.08(-1.20%) |
Jan 07, 2005 | 6.815 | 6.919 | 6.766 | 6.898 | 1,653,119 | +0.10(+1.52%) |
Jan 06, 2005 | 6.731 | 6.841 | 6.720 | 6.795 | 1,640,624 | +0.06(+0.95%) |
Jan 05, 2005 | 6.783 | 6.838 | 6.687 | 6.731 | 1,255,354 | -0.07(-1.09%) |
Jan 04, 2005 | 6.929 | 6.969 | 6.796 | 6.805 | 1,342,821 | -0.12(-1.78%) |
Jan 03, 2005 | 6.963 | 7.003 | 6.904 | 6.929 | 1,277,013 | -0.10(-1.40%) |
Dec 31, 2004 | 7.060 | 7.125 | 6.999 | 7.027 | 1,153,310 | -0.01(-0.19%) |
Dec 30, 2004 | 7.059 | 7.148 | 7.015 | 7.041 | 600,604 | -0.03(-0.41%) |
Dec 29, 2004 | 7.143 | 7.176 | 7.027 | 7.069 | 940,891 | -0.05(-0.76%) |
Dec 28, 2004 | 6.999 | 7.139 | 6.999 | 7.124 | 1,142,897 | +0.14(+1.96%) |
Dec 27, 2004 | 7.185 | 7.215 | 6.942 | 6.987 | 2,194,580 | -0.10(-1.36%) |
Dec 23, 2004 | 6.975 | 7.275 | 6.975 | 7.083 | 6,396,728 | +0.38(+5.72%) |
Dec 22, 2004 | 6.512 | 6.743 | 6.512 | 6.700 | 1,804,728 | +0.19(+2.91%) |
Dec 21, 2004 | 6.545 | 6.615 | 6.466 | 6.510 | 1,105,828 | +0.07(+1.10%) |
Dec 20, 2004 | 6.492 | 6.511 | 6.428 | 6.439 | 689,737 | -0.04(-0.63%) |
Dec 17, 2004 | 6.509 | 6.529 | 6.462 | 6.480 | 1,557,739 | -0.03(-0.44%) |
Dec 16, 2004 | 6.485 | 6.558 | 6.416 | 6.509 | 1,763,494 | +0.01(+0.18%) |
Dec 15, 2004 | 6.533 | 6.582 | 6.472 | 6.497 | 773,038 | -0.03(-0.51%) |
Dec 14, 2004 | 6.545 | 6.603 | 6.512 | 6.530 | 608,518 | +0.01(+0.09%) |
Dec 13, 2004 | 6.594 | 6.651 | 6.494 | 6.524 | 926,730 | -0.07(-1.04%) |
Dec 10, 2004 | 6.563 | 6.628 | 6.528 | 6.593 | 475,652 | +0.03(+0.48%) |
Dec 09, 2004 | 6.577 | 6.597 | 6.497 | 6.562 | 588,525 | -0.01(-0.13%) |
Dec 08, 2004 | 6.490 | 6.617 | 6.490 | 6.570 | 599,771 | +0.02(+0.24%) |
Dec 07, 2004 | 6.742 | 6.795 | 6.551 | 6.554 | 785,950 | -0.17(-2.50%) |
Dec 06, 2004 | 6.711 | 6.759 | 6.690 | 6.723 | 864,670 | -0.04(-0.60%) |
Dec 03, 2004 | 6.702 | 6.795 | 6.702 | 6.763 | 864,253 | +0.03(+0.46%) |
Dec 02, 2004 | 6.717 | 6.753 | 6.690 | 6.732 | 656,832 | +0.02(+0.32%) |
Dec 01, 2004 | 6.652 | 6.771 | 6.652 | 6.711 | 744,716 | +0.09(+1.34%) |
Nov 30, 2004 | 6.771 | 6.807 | 6.622 | 6.622 | 1,083,753 | -0.17(-2.48%) |
Nov 29, 2004 | 6.694 | 6.867 | 6.694 | 6.790 | 865,086 | +0.10(+1.56%) |
Nov 26, 2004 | 6.785 | 6.819 | 6.685 | 6.685 | 184,512 | -0.10(-1.45%) |
Nov 24, 2004 | 6.682 | 6.850 | 6.682 | 6.784 | 578,945 | +0.09(+1.35%) |
Nov 23, 2004 | 6.647 | 6.763 | 6.612 | 6.694 | 812,606 | +0.02(+0.25%) |
Nov 22, 2004 | 6.683 | 6.717 | 6.649 | 6.677 | 865,503 | -0.02(-0.27%) |
Nov 19, 2004 | 6.888 | 6.895 | 6.695 | 6.695 | 588,109 | -0.19(-2.81%) |
Nov 18, 2004 | 6.882 | 6.946 | 6.819 | 6.888 | 742,217 | +0.01(+0.09%) |
Nov 17, 2004 | 6.667 | 6.907 | 6.667 | 6.882 | 1,850,961 | +0.23(+3.41%) |
Nov 16, 2004 | 6.693 | 6.732 | 6.639 | 6.655 | 600,187 | -0.07(-1.00%) |
Nov 15, 2004 | 6.744 | 6.813 | 6.723 | 6.723 | 1,262,018 | -0.02(-0.36%) |
Nov 12, 2004 | 6.732 | 6.762 | 6.690 | 6.747 | 934,227 | +0.01(+0.20%) |
Nov 11, 2004 | 6.747 | 6.762 | 6.663 | 6.733 | 582,694 | -0.00(-0.05%) |
Nov 10, 2004 | 6.894 | 6.919 | 6.695 | 6.737 | 1,335,324 | -0.11(-1.60%) |
Nov 09, 2004 | 6.771 | 6.871 | 6.753 | 6.846 | 1,092,916 | +0.08(+1.12%) |
Nov 08, 2004 | 6.783 | 6.853 | 6.712 | 6.771 | 1,294,923 | -0.01(-0.16%) |
Nov 05, 2004 | 6.757 | 6.783 | 6.651 | 6.781 | 1,003,783 | +0.03(+0.41%) |
Nov 04, 2004 | 6.677 | 6.754 | 6.675 | 6.754 | 1,095,415 | -0.00(-0.07%) |
Nov 03, 2004 | 6.699 | 6.771 | 6.665 | 6.759 | 1,748,916 | +0.10(+1.53%) |
Nov 02, 2004 | 6.675 | 6.784 | 6.648 | 6.657 | 1,970,498 | +0.00(+0.07%) |
Nov 01, 2004 | 6.566 | 6.652 | 6.451 | 6.652 | 1,713,513 | +0.08(+1.19%) |
Oct 29, 2004 | 6.572 | 6.643 | 6.494 | 6.574 | 1,035,855 | +0.01(+0.15%) |
Oct 28, 2004 | 6.360 | 6.687 | 6.360 | 6.564 | 3,378,295 | +0.21(+3.33%) |
Oct 27, 2004 | 6.319 | 6.385 | 6.280 | 6.353 | 1,678,526 | +0.03(+0.53%) |
Oct 26, 2004 | 6.254 | 6.341 | 6.168 | 6.319 | 960,050 | +0.06(+0.88%) |
Oct 25, 2004 | 6.212 | 6.298 | 6.122 | 6.264 | 1,049,599 | +0.06(+1.05%) |
Oct 22, 2004 | 6.371 | 6.389 | 6.199 | 6.199 | 1,518,171 | -0.17(-2.69%) |
Oct 21, 2004 | 6.197 | 6.395 | 6.163 | 6.371 | 1,865,955 | +0.20(+3.21%) |
Oct 20, 2004 | 6.197 | 6.198 | 6.095 | 6.173 | 691,819 | -0.04(-0.58%) |
Oct 19, 2004 | 6.130 | 6.290 | 6.130 | 6.209 | 1,560,655 | +0.08(+1.31%) |
Oct 18, 2004 | 6.045 | 6.128 | 6.020 | 6.128 | 1,243,692 | +0.07(+1.17%) |
Oct 15, 2004 | 6.064 | 6.096 | 6.019 | 6.058 | 1,033,772 | -0.01(-0.10%) |
Oct 14, 2004 | 6.146 | 6.164 | 5.994 | 6.064 | 1,509,424 | -0.09(-1.54%) |
Oct 13, 2004 | 6.137 | 6.187 | 6.122 | 6.158 | 2,284,545 | -0.15(-2.42%) |
Oct 12, 2004 | 6.179 | 6.328 | 6.156 | 6.311 | 1,427,789 | +0.16(+2.56%) |
Oct 11, 2004 | 6.143 | 6.164 | 6.079 | 6.154 | 1,120,822 | +0.03(+0.51%) |
Oct 08, 2004 | 6.260 | 6.266 | 6.122 | 6.122 | 880,497 | -0.15(-2.39%) |
Oct 07, 2004 | 6.338 | 6.341 | 6.230 | 6.272 | 785,533 | -0.06(-0.89%) |
Oct 06, 2004 | 6.308 | 6.349 | 6.284 | 6.329 | 718,059 | +0.00(+0.04%) |
Oct 05, 2004 | 6.365 | 6.392 | 6.316 | 6.326 | 885,495 | -0.04(-0.70%) |
Oct 04, 2004 | 6.362 | 6.433 | 6.328 | 6.371 | 1,386,971 | +0.01(+0.23%) |
Oct 01, 2004 | 6.380 | 6.382 | 6.284 | 6.356 | 1,977,995 | -0.07(-1.12%) |
Sep 30, 2004 | 6.380 | 6.454 | 6.380 | 6.428 | 1,563,987 | -0.01(-0.21%) |
Sep 29, 2004 | 6.312 | 6.500 | 6.302 | 6.442 | 1,515,672 | +0.14(+2.23%) |
Sep 28, 2004 | 6.290 | 6.362 | 6.229 | 6.301 | 1,151,644 | +0.01(+0.17%) |
Sep 27, 2004 | 6.235 | 6.330 | 6.185 | 6.290 | 1,137,899 | +0.03(+0.40%) |
Sep 24, 2004 | 6.318 | 6.460 | 6.245 | 6.265 | 4,038,043 | -0.10(-1.58%) |
Sep 23, 2004 | 5.947 | 6.396 | 5.947 | 6.366 | 7,141,444 | +0.72(+12.83%) |
Sep 22, 2004 | 5.672 | 5.705 | 5.582 | 5.642 | 972,545 | -0.04(-0.78%) |
Sep 21, 2004 | 5.517 | 5.687 | 5.504 | 5.687 | 889,660 | +0.17(+3.07%) |
Sep 20, 2004 | 5.546 | 5.565 | 5.517 | 5.517 | 443,164 | -0.00(-0.09%) |
Sep 17, 2004 | 5.504 | 5.527 | 5.484 | 5.522 | 357,363 | +0.01(+0.20%) |
Sep 16, 2004 | 5.519 | 5.556 | 5.498 | 5.511 | 292,805 | -0.01(-0.13%) |
Sep 15, 2004 | 5.573 | 5.605 | 5.499 | 5.519 | 606,018 | -0.07(-1.27%) |
Sep 14, 2004 | 5.559 | 5.648 | 5.559 | 5.589 | 548,124 | +0.03(+0.54%) |
Sep 13, 2004 | 5.516 | 5.642 | 5.516 | 5.559 | 354,448 | +0.03(+0.48%) |
Sep 10, 2004 | 5.496 | 5.561 | 5.458 | 5.533 | 369,859 | +0.05(+0.85%) |
Sep 09, 2004 | 5.444 | 5.523 | 5.428 | 5.486 | 699,733 | +0.03(+0.59%) |
Sep 08, 2004 | 5.378 | 5.491 | 5.373 | 5.454 | 546,041 | +0.08(+1.54%) |
Sep 07, 2004 | 5.358 | 5.406 | 5.322 | 5.371 | 538,544 | +0.01(+0.25%) |
Sep 03, 2004 | 5.398 | 5.422 | 5.330 | 5.358 | 518,135 | -0.05(-0.98%) |
Sep 02, 2004 | 5.324 | 5.410 | 5.317 | 5.410 | 769,706 | +0.07(+1.39%) |
Sep 01, 2004 | 5.318 | 5.344 | 5.299 | 5.336 | 690,153 | +0.01(+0.20%) |
Aug 31, 2004 | 5.300 | 5.330 | 5.275 | 5.325 | 940,474 | +0.01(+0.27%) |
Aug 30, 2004 | 5.354 | 5.354 | 5.306 | 5.311 | 442,331 | -0.07(-1.25%) |
Aug 27, 2004 | 5.336 | 5.404 | 5.335 | 5.378 | 475,652 | +0.04(+0.67%) |
Aug 26, 2004 | 5.306 | 5.354 | 5.299 | 5.342 | 519,801 | +0.03(+0.47%) |
Aug 25, 2004 | 5.264 | 5.330 | 5.232 | 5.317 | 623,512 | +0.01(+0.14%) |
Aug 24, 2004 | 5.326 | 5.340 | 5.292 | 5.310 | 526,049 | -0.02(-0.41%) |
Aug 23, 2004 | 5.296 | 5.342 | 5.283 | 5.331 | 649,335 | +0.03(+0.66%) |
Aug 20, 2004 | 5.270 | 5.296 | 5.257 | 5.296 | 471,486 | +0.03(+0.50%) |
Aug 19, 2004 | 5.252 | 5.281 | 5.204 | 5.270 | 940,891 | -0.01(-0.11%) |
Aug 18, 2004 | 5.186 | 5.276 | 5.164 | 5.276 | 845,094 | +0.10(+1.88%) |
Aug 17, 2004 | 5.198 | 5.220 | 5.162 | 5.179 | 608,518 | -0.03(-0.60%) |
Aug 16, 2004 | 5.085 | 5.210 | 5.085 | 5.210 | 392,350 | +0.11(+2.21%) |
Aug 13, 2004 | 5.091 | 5.120 | 5.053 | 5.097 | 1,091,250 | +0.01(+0.26%) |
Aug 12, 2004 | 5.024 | 5.102 | 5.011 | 5.084 | 1,209,122 | +0.06(+1.24%) |
Aug 11, 2004 | 5.096 | 5.096 | 4.971 | 5.022 | 1,669,780 | -0.09(-1.76%) |
Aug 10, 2004 | 5.132 | 5.142 | 5.095 | 5.112 | 696,401 | -0.01(-0.21%) |
Aug 09, 2004 | 5.162 | 5.182 | 5.107 | 5.122 | 578,112 | -0.05(-0.88%) |
Aug 06, 2004 | 5.330 | 5.332 | 5.118 | 5.168 | 1,130,402 | -0.17(-3.24%) |
Aug 05, 2004 | 5.396 | 5.396 | 5.312 | 5.341 | 567,700 | -0.06(-1.18%) |
Aug 04, 2004 | 5.414 | 5.414 | 5.390 | 5.404 | 893,409 | -0.02(-0.38%) |
Aug 03, 2004 | 5.439 | 5.439 | 5.410 | 5.425 | 784,700 | -0.03(-0.53%) |
Aug 02, 2004 | 5.468 | 5.468 | 5.390 | 5.454 | 651,834 | -0.03(-0.48%) |
Jul 30, 2004 | 5.433 | 5.487 | 5.398 | 5.480 | 649,335 | +0.06(+1.13%) |
Jul 29, 2004 | 5.390 | 5.444 | 5.367 | 5.419 | 622,679 | +0.02(+0.42%) |
Jul 28, 2004 | 5.452 | 5.462 | 5.348 | 5.396 | 508,556 | -0.07(-1.25%) |
Jul 27, 2004 | 5.348 | 5.487 | 5.348 | 5.464 | 1,237,861 | +0.12(+2.18%) |
Jul 26, 2004 | 5.450 | 5.497 | 5.312 | 5.348 | 1,054,181 | -0.09(-1.57%) |
Jul 23, 2004 | 5.528 | 5.528 | 5.408 | 5.433 | 1,129,985 | -0.10(-1.82%) |
Jul 22, 2004 | 5.400 | 5.557 | 5.362 | 5.534 | 2,314,534 | +0.16(+3.06%) |
Jul 21, 2004 | 5.510 | 5.600 | 5.330 | 5.370 | 1,597,307 | -0.16(-2.82%) |
Jul 20, 2004 | 5.456 | 5.531 | 5.445 | 5.526 | 826,768 | +0.06(+1.16%) |
Jul 19, 2004 | 5.385 | 5.492 | 5.385 | 5.462 | 1,783,070 | +0.08(+1.43%) |
Jul 16, 2004 | 5.342 | 5.391 | 5.330 | 5.385 | 1,392,385 | +0.06(+1.10%) |
Jul 15, 2004 | 5.330 | 5.366 | 5.296 | 5.326 | 783,867 | +0.02(+0.34%) |
Jul 14, 2004 | 5.316 | 5.376 | 5.288 | 5.308 | 1,080,004 | -0.03(-0.58%) |
Jul 13, 2004 | 5.402 | 5.420 | 5.314 | 5.340 | 973,378 | -0.07(-1.31%) |
Jul 12, 2004 | 5.384 | 5.412 | 5.330 | 5.410 | 1,059,179 | +0.03(+0.49%) |
Jul 09, 2004 | 5.276 | 5.402 | 5.276 | 5.384 | 1,181,632 | +0.09(+1.79%) |
Jul 08, 2004 | 5.324 | 5.326 | 5.272 | 5.289 | 1,660,616 | -0.03(-0.50%) |
Jul 07, 2004 | 5.246 | 5.352 | 5.244 | 5.316 | 1,658,534 | +0.05(+1.03%) |
Jul 06, 2004 | 5.308 | 5.310 | 5.230 | 5.262 | 1,175,385 | -0.06(-1.04%) |
Jul 02, 2004 | 5.402 | 5.402 | 5.288 | 5.317 | 984,624 | -0.09(-1.58%) |
Jul 01, 2004 | 5.404 | 5.413 | 5.360 | 5.402 | 2,619,001 | -0.00(-0.04%) |
Jun 30, 2004 | 5.537 | 5.541 | 5.403 | 5.404 | 1,257,020 | -0.15(-2.72%) |
Jun 29, 2004 | 5.419 | 5.562 | 5.419 | 5.556 | 1,188,713 | +0.13(+2.41%) |
Jun 28, 2004 | 5.420 | 5.481 | 5.395 | 5.425 | 650,585 | +0.02(+0.42%) |
Jun 25, 2004 | 5.478 | 5.488 | 5.395 | 5.402 | 1,244,109 | -0.09(-1.64%) |
Jun 24, 2004 | 5.558 | 5.564 | 5.443 | 5.492 | 1,289,508 | -0.06(-1.12%) |
Jun 23, 2004 | 5.549 | 5.588 | 5.546 | 5.555 | 945,889 | -0.00(-0.06%) |
Jun 22, 2004 | 5.504 | 5.573 | 5.454 | 5.558 | 1,124,987 | +0.05(+0.98%) |
Jun 21, 2004 | 5.580 | 5.605 | 5.488 | 5.504 | 740,551 | -0.08(-1.50%) |
Jun 18, 2004 | 5.635 | 5.654 | 5.588 | 5.588 | 405,678 | -0.05(-0.83%) |
Jun 17, 2004 | 5.610 | 5.635 | 5.564 | 5.635 | 382,354 | +0.01(+0.13%) |
Jun 16, 2004 | 5.558 | 5.631 | 5.543 | 5.628 | 793,447 | +0.05(+0.93%) |
Jun 15, 2004 | 5.561 | 5.604 | 5.528 | 5.576 | 773,038 | +0.02(+0.28%) |
Jun 14, 2004 | 5.492 | 5.567 | 5.481 | 5.561 | 954,636 | +0.03(+0.63%) |
Jun 10, 2004 | 5.595 | 5.600 | 5.519 | 5.526 | 637,257 | -0.07(-1.24%) |
Jun 09, 2004 | 5.678 | 5.714 | 5.567 | 5.595 | 877,165 | -0.09(-1.63%) |
Jun 08, 2004 | 5.690 | 5.696 | 5.623 | 5.688 | 532,297 | -0.01(-0.25%) |
Jun 07, 2004 | 5.658 | 5.702 | 5.582 | 5.702 | 629,759 | +0.03(+0.59%) |
Jun 04, 2004 | 5.694 | 5.700 | 5.659 | 5.669 | 445,663 | +0.00(+0.08%) |
Jun 03, 2004 | 5.642 | 5.708 | 5.636 | 5.664 | 1,680,609 | +0.00(+0.06%) |
Jun 02, 2004 | 5.600 | 5.665 | 5.558 | 5.660 | 739,301 | +0.05(+0.96%) |
Jun 01, 2004 | 5.582 | 5.612 | 5.547 | 5.606 | 722,641 | +0.00(+0.09%) |
May 28, 2004 | 5.628 | 5.628 | 5.591 | 5.601 | 386,102 | -0.04(-0.79%) |
May 27, 2004 | 5.624 | 5.646 | 5.588 | 5.646 | 571,032 | +0.00(+0.09%) |
May 26, 2004 | 5.630 | 5.646 | 5.575 | 5.641 | 1,194,961 | -0.00(-0.02%) |
May 25, 2004 | 5.568 | 5.642 | 5.525 | 5.642 | 888,827 | +0.07(+1.34%) |
May 24, 2004 | 5.540 | 5.617 | 5.540 | 5.568 | 746,798 | +0.02(+0.39%) |
May 21, 2004 | 5.540 | 5.570 | 5.528 | 5.546 | 982,958 | +0.02(+0.39%) |
May 20, 2004 | 5.558 | 5.561 | 5.491 | 5.525 | 875,083 | -0.04(-0.65%) |
May 19, 2004 | 5.519 | 5.645 | 5.519 | 5.561 | 2,116,693 | +0.02(+0.39%) |
May 18, 2004 | 5.504 | 5.552 | 5.494 | 5.539 | 1,444,449 | +0.03(+0.63%) |
May 17, 2004 | 5.480 | 5.535 | 5.414 | 5.504 | 1,141,648 | -0.06(-1.10%) |
May 14, 2004 | 5.582 | 5.609 | 5.408 | 5.565 | 2,477,805 | -0.03(-0.52%) |
May 13, 2004 | 5.582 | 5.603 | 5.510 | 5.594 | 2,656,070 | -0.05(-0.85%) |
May 12, 2004 | 5.336 | 5.672 | 5.324 | 5.642 | 16,105,526 | +0.28(+5.15%) |
May 11, 2004 | 5.476 | 5.478 | 5.292 | 5.366 | 4,185,904 | -0.11(-2.02%) |
May 10, 2004 | 5.546 | 5.604 | 5.462 | 5.476 | 1,037,937 | -0.08(-1.36%) |
May 07, 2004 | 5.718 | 5.748 | 5.552 | 5.552 | 1,516,921 | -0.16(-2.88%) |
May 06, 2004 | 5.693 | 5.804 | 5.654 | 5.717 | 1,330,742 | +0.02(+0.42%) |
May 05, 2004 | 5.822 | 5.823 | 5.677 | 5.693 | 2,132,520 | -0.20(-3.34%) |
May 04, 2004 | 5.809 | 5.918 | 5.809 | 5.889 | 833,015 | +0.08(+1.38%) |