Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.52 | 21.84 | 21.41 | 21.84 | 4,976,033 | +0.32(+1.49%) |
Apr 28, 2005 | 21.74 | 21.76 | 21.49 | 21.52 | 4,260,302 | -0.30(-1.37%) |
Apr 27, 2005 | 21.53 | 21.89 | 21.45 | 21.81 | 3,788,017 | +0.26(+1.23%) |
Apr 26, 2005 | 21.94 | 22.00 | 21.55 | 21.55 | 3,695,507 | -0.33(-1.51%) |
Apr 25, 2005 | 21.69 | 21.97 | 21.63 | 21.88 | 3,776,331 | +0.32(+1.50%) |
Apr 22, 2005 | 21.81 | 22.12 | 21.35 | 21.56 | 5,766,745 | -0.25(-1.16%) |
Apr 21, 2005 | 21.54 | 21.81 | 21.47 | 21.81 | 4,562,175 | +0.41(+1.92%) |
Apr 20, 2005 | 21.76 | 22.10 | 21.40 | 21.40 | 5,164,947 | -0.39(-1.77%) |
Apr 19, 2005 | 21.50 | 21.82 | 21.37 | 21.78 | 4,277,830 | +0.34(+1.58%) |
Apr 18, 2005 | 21.53 | 21.56 | 21.24 | 21.45 | 4,673,186 | -0.12(-0.57%) |
Apr 15, 2005 | 21.84 | 21.90 | 21.57 | 21.57 | 7,907,121 | -0.54(-2.45%) |
Apr 14, 2005 | 22.38 | 22.43 | 22.06 | 22.11 | 6,195,209 | -0.34(-1.50%) |
Apr 13, 2005 | 22.71 | 22.87 | 22.44 | 22.45 | 4,865,995 | -0.40(-1.77%) |
Apr 12, 2005 | 22.46 | 22.86 | 22.45 | 22.85 | 7,796,109 | +0.35(+1.57%) |
Apr 11, 2005 | 22.60 | 22.61 | 22.43 | 22.50 | 4,498,879 | -0.10(-0.45%) |
Apr 08, 2005 | 22.80 | 22.81 | 22.59 | 22.60 | 3,281,650 | -0.13(-0.56%) |
Apr 07, 2005 | 22.77 | 22.85 | 22.67 | 22.72 | 3,049,889 | -0.05(-0.22%) |
Apr 06, 2005 | 22.60 | 22.86 | 22.55 | 22.77 | 3,487,118 | +0.32(+1.44%) |
Apr 05, 2005 | 22.43 | 22.51 | 22.34 | 22.45 | 3,670,189 | +0.07(+0.33%) |
Apr 04, 2005 | 22.49 | 22.61 | 22.27 | 22.38 | 6,931,390 | -0.10(-0.42%) |
Apr 01, 2005 | 22.73 | 22.86 | 22.30 | 22.47 | 5,762,850 | -0.18(-0.82%) |
Mar 31, 2005 | 22.60 | 22.87 | 22.48 | 22.66 | 7,993,787 | +0.04(+0.19%) |
Mar 30, 2005 | 22.44 | 22.63 | 22.32 | 22.61 | 5,149,366 | +0.26(+1.16%) |
Mar 29, 2005 | 22.08 | 22.50 | 22.08 | 22.35 | 6,061,801 | +0.27(+1.24%) |
Mar 28, 2005 | 22.10 | 22.29 | 22.06 | 22.08 | 5,816,408 | -0.02(-0.08%) |
Mar 24, 2005 | 22.15 | 22.23 | 22.06 | 22.10 | 4,832,887 | -0.11(-0.50%) |
Mar 23, 2005 | 22.05 | 22.29 | 22.05 | 22.21 | 9,098,058 | +0.17(+0.77%) |
Mar 22, 2005 | 21.94 | 22.40 | 21.92 | 22.04 | 9,972,515 | +0.15(+0.69%) |
Mar 21, 2005 | 21.87 | 21.95 | 21.82 | 21.89 | 8,543,001 | +0.07(+0.32%) |
Mar 18, 2005 | 22.23 | 22.23 | 21.75 | 21.82 | 24,743,834 | -0.41(-1.84%) |
Mar 17, 2005 | 22.40 | 22.40 | 22.23 | 22.23 | 11,586,074 | -0.14(-0.61%) |
Mar 16, 2005 | 22.54 | 22.54 | 22.32 | 22.36 | 6,489,292 | -0.17(-0.77%) |
Mar 15, 2005 | 22.58 | 22.63 | 22.50 | 22.54 | 9,689,144 | +0.24(+1.09%) |
Mar 14, 2005 | 22.18 | 22.35 | 22.15 | 22.29 | 7,374,461 | +0.17(+0.78%) |
Mar 11, 2005 | 22.59 | 22.59 | 22.08 | 22.12 | 4,323,598 | -0.40(-1.76%) |
Mar 10, 2005 | 22.61 | 22.75 | 22.45 | 22.52 | 3,743,223 | -0.13(-0.56%) |
Mar 09, 2005 | 22.47 | 22.81 | 22.46 | 22.64 | 4,642,999 | +0.06(+0.25%) |
Mar 08, 2005 | 22.61 | 22.73 | 22.53 | 22.59 | 4,633,261 | -0.12(-0.53%) |
Mar 07, 2005 | 22.83 | 22.87 | 22.66 | 22.71 | 4,880,602 | -0.05(-0.22%) |
Mar 04, 2005 | 22.75 | 22.83 | 22.66 | 22.76 | 5,244,797 | +0.18(+0.79%) |
Mar 03, 2005 | 22.66 | 22.74 | 22.43 | 22.58 | 6,875,884 | -0.00(-0.01%) |
Mar 02, 2005 | 22.50 | 22.65 | 22.48 | 22.58 | 4,370,339 | +0.08(+0.37%) |
Mar 01, 2005 | 22.02 | 22.57 | 22.02 | 22.50 | 6,366,595 | +0.54(+2.45%) |
Feb 28, 2005 | 22.32 | 22.33 | 21.82 | 21.96 | 5,153,261 | -0.30(-1.33%) |
Feb 25, 2005 | 22.17 | 22.26 | 21.87 | 22.26 | 6,029,666 | +0.04(+0.19%) |
Feb 24, 2005 | 21.93 | 22.30 | 21.88 | 22.21 | 10,843,078 | +0.36(+1.65%) |
Feb 23, 2005 | 21.83 | 21.96 | 21.75 | 21.85 | 7,033,637 | +0.10(+0.45%) |
Feb 22, 2005 | 22.19 | 22.26 | 21.75 | 21.75 | 5,606,071 | -0.44(-1.97%) |
Feb 18, 2005 | 22.35 | 22.52 | 22.11 | 22.19 | 5,571,014 | -0.05(-0.24%) |
Feb 17, 2005 | 22.35 | 22.59 | 22.23 | 22.24 | 7,277,083 | -0.07(-0.33%) |
Feb 16, 2005 | 22.84 | 22.85 | 22.32 | 22.32 | 6,036,483 | -0.53(-2.31%) |
Feb 15, 2005 | 22.24 | 22.98 | 22.24 | 22.84 | 6,686,970 | +0.72(+3.27%) |
Feb 14, 2005 | 22.16 | 22.25 | 22.06 | 22.12 | 4,356,706 | +0.02(+0.08%) |
Feb 11, 2005 | 22.09 | 22.26 | 21.98 | 22.10 | 5,610,939 | +0.07(+0.34%) |
Feb 10, 2005 | 21.87 | 22.10 | 21.64 | 22.03 | 6,143,599 | +0.54(+2.49%) |
Feb 09, 2005 | 21.72 | 21.81 | 21.39 | 21.49 | 3,060,601 | -0.23(-1.05%) |
Feb 08, 2005 | 21.66 | 21.73 | 21.59 | 21.72 | 3,386,818 | +0.03(+0.14%) |
Feb 07, 2005 | 21.90 | 21.90 | 21.64 | 21.69 | 2,877,529 | -0.12(-0.56%) |
Feb 04, 2005 | 21.33 | 22.11 | 21.32 | 21.81 | 8,981,204 | +0.55(+2.61%) |
Feb 03, 2005 | 21.35 | 21.39 | 21.11 | 21.26 | 3,061,574 | -0.25(-1.15%) |
Feb 02, 2005 | 21.03 | 21.55 | 21.03 | 21.50 | 3,969,141 | +0.47(+2.23%) |
Feb 01, 2005 | 20.93 | 21.07 | 20.85 | 21.04 | 5,040,302 | +0.09(+0.41%) |
Jan 31, 2005 | 20.95 | 21.02 | 20.87 | 20.95 | 3,015,807 | +0.19(+0.91%) |
Jan 28, 2005 | 20.91 | 20.91 | 20.66 | 20.76 | 2,677,904 | -0.14(-0.69%) |
Jan 27, 2005 | 21.06 | 21.15 | 20.86 | 20.91 | 3,020,676 | -0.20(-0.95%) |
Jan 26, 2005 | 20.86 | 21.21 | 20.86 | 21.11 | 2,918,428 | +0.12(+0.59%) |
Jan 25, 2005 | 21.33 | 21.34 | 20.97 | 20.98 | 2,593,185 | -0.29(-1.36%) |
Jan 24, 2005 | 21.10 | 21.49 | 21.10 | 21.27 | 3,323,522 | +0.23(+1.11%) |
Jan 21, 2005 | 21.16 | 21.28 | 21.04 | 21.04 | 3,435,507 | -0.18(-0.84%) |
Jan 20, 2005 | 21.57 | 21.57 | 21.22 | 21.22 | 5,077,306 | -0.51(-2.35%) |
Jan 19, 2005 | 22.00 | 22.05 | 21.73 | 21.73 | 3,280,676 | -0.24(-1.08%) |
Jan 18, 2005 | 21.38 | 22.01 | 21.38 | 21.97 | 7,281,952 | +0.59(+2.74%) |
Jan 14, 2005 | 21.09 | 21.39 | 20.95 | 21.38 | 3,442,324 | +0.44(+2.09%) |
Jan 13, 2005 | 21.07 | 21.18 | 20.91 | 20.94 | 3,298,204 | -0.14(-0.69%) |
Jan 12, 2005 | 21.04 | 21.14 | 20.80 | 21.09 | 3,444,271 | +0.02(+0.09%) |
Jan 11, 2005 | 21.21 | 21.21 | 20.98 | 21.07 | 3,317,680 | -0.20(-0.96%) |
Jan 10, 2005 | 21.38 | 21.40 | 21.19 | 21.27 | 5,259,404 | -0.13(-0.60%) |
Jan 07, 2005 | 21.50 | 21.50 | 21.31 | 21.40 | 3,485,170 | -0.07(-0.33%) |
Jan 06, 2005 | 21.43 | 21.56 | 21.35 | 21.47 | 3,505,620 | +0.05(+0.22%) |
Jan 05, 2005 | 21.39 | 21.53 | 21.39 | 21.43 | 5,769,666 | +0.04(+0.17%) |
Jan 04, 2005 | 21.57 | 21.57 | 21.18 | 21.39 | 3,806,519 | -0.01(-0.03%) |
Jan 03, 2005 | 21.66 | 21.72 | 21.25 | 21.40 | 4,901,051 | -0.26(-1.21%) |
Dec 31, 2004 | 21.78 | 21.84 | 21.65 | 21.66 | 1,866,742 | -0.10(-0.47%) |
Dec 30, 2004 | 21.67 | 21.78 | 21.56 | 21.76 | 2,414,009 | +0.09(+0.43%) |
Dec 29, 2004 | 21.55 | 21.71 | 21.50 | 21.67 | 2,897,979 | +0.10(+0.49%) |
Dec 28, 2004 | 21.44 | 21.60 | 21.44 | 21.56 | 3,137,530 | +0.14(+0.65%) |
Dec 27, 2004 | 21.50 | 21.52 | 21.35 | 21.42 | 2,779,177 | -0.05(-0.23%) |
Dec 23, 2004 | 21.45 | 21.53 | 21.44 | 21.47 | 2,390,638 | +0.03(+0.14%) |
Dec 22, 2004 | 21.37 | 21.53 | 21.37 | 21.44 | 5,555,434 | +0.11(+0.53%) |
Dec 21, 2004 | 21.24 | 21.36 | 21.21 | 21.33 | 3,481,275 | +0.11(+0.52%) |
Dec 20, 2004 | 21.32 | 21.37 | 21.14 | 21.22 | 4,533,935 | -0.07(-0.33%) |
Dec 17, 2004 | 21.38 | 21.38 | 21.21 | 21.29 | 7,325,772 | -0.09(-0.43%) |
Dec 16, 2004 | 21.37 | 21.38 | 21.21 | 21.38 | 6,720,079 | +0.02(+0.07%) |
Dec 15, 2004 | 21.39 | 21.41 | 21.29 | 21.37 | 6,321,801 | -0.02(-0.07%) |
Dec 14, 2004 | 21.43 | 21.43 | 21.32 | 21.38 | 7,131,989 | -0.03(-0.14%) |
Dec 13, 2004 | 21.40 | 21.41 | 21.32 | 21.41 | 5,913,786 | +0.02(+0.09%) |
Dec 10, 2004 | 21.41 | 21.44 | 21.34 | 21.39 | 4,532,961 | -0.07(-0.32%) |
Dec 09, 2004 | 21.46 | 21.50 | 21.33 | 21.46 | 4,109,365 | -0.18(-0.84%) |
Dec 08, 2004 | 21.72 | 21.79 | 21.63 | 21.64 | 9,226,597 | -0.02(-0.11%) |
Dec 07, 2004 | 21.63 | 21.82 | 21.53 | 21.67 | 4,858,205 | +0.11(+0.50%) |
Dec 06, 2004 | 21.57 | 21.58 | 21.35 | 21.56 | 4,389,815 | -0.06(-0.30%) |
Dec 03, 2004 | 21.73 | 21.81 | 21.57 | 21.62 | 5,695,659 | -0.18(-0.82%) |
Dec 02, 2004 | 21.71 | 21.88 | 21.67 | 21.80 | 4,562,175 | +0.03(+0.13%) |
Dec 01, 2004 | 21.57 | 21.83 | 21.53 | 21.77 | 5,604,123 | +0.24(+1.10%) |
Nov 30, 2004 | 21.18 | 21.56 | 21.13 | 21.54 | 6,108,543 | +0.32(+1.50%) |
Nov 29, 2004 | 21.15 | 21.32 | 21.07 | 21.22 | 4,228,167 | +0.10(+0.48%) |
Nov 26, 2004 | 21.10 | 21.23 | 21.10 | 21.12 | 1,016,629 | +0.02(+0.09%) |
Nov 24, 2004 | 21.07 | 21.33 | 21.07 | 21.10 | 2,825,919 | +0.09(+0.43%) |
Nov 23, 2004 | 20.94 | 21.03 | 20.65 | 21.01 | 5,937,157 | +0.14(+0.66%) |
Nov 22, 2004 | 20.60 | 20.94 | 20.59 | 20.87 | 5,118,205 | +0.34(+1.68%) |
Nov 19, 2004 | 20.72 | 20.73 | 20.39 | 20.53 | 3,840,601 | -0.12(-0.57%) |
Nov 18, 2004 | 20.61 | 20.78 | 20.46 | 20.64 | 5,906,970 | +0.16(+0.78%) |
Nov 17, 2004 | 20.29 | 20.80 | 20.29 | 20.48 | 5,584,647 | +0.19(+0.96%) |
Nov 16, 2004 | 20.29 | 20.36 | 20.22 | 20.29 | 5,379,179 | +0.00(+0.00%) |
Nov 15, 2004 | 20.16 | 20.35 | 20.14 | 20.29 | 3,247,567 | +0.13(+0.64%) |
Nov 12, 2004 | 20.26 | 20.27 | 20.05 | 20.16 | 3,882,474 | -0.04(-0.21%) |
Nov 11, 2004 | 20.09 | 20.26 | 20.02 | 20.20 | 4,641,051 | +0.19(+0.97%) |
Nov 10, 2004 | 19.78 | 20.07 | 19.75 | 20.01 | 6,045,247 | +0.33(+1.68%) |
Nov 09, 2004 | 19.71 | 19.75 | 19.54 | 19.68 | 3,883,448 | +0.03(+0.16%) |
Nov 08, 2004 | 19.61 | 19.81 | 19.59 | 19.65 | 3,262,174 | +0.08(+0.39%) |
Nov 05, 2004 | 19.61 | 19.64 | 19.41 | 19.57 | 3,028,466 | -0.02(-0.09%) |
Nov 04, 2004 | 19.17 | 19.64 | 19.12 | 19.59 | 5,141,576 | +0.45(+2.37%) |
Nov 03, 2004 | 19.07 | 19.19 | 19.00 | 19.14 | 4,270,040 | +0.18(+0.96%) |
Nov 02, 2004 | 18.54 | 18.98 | 18.47 | 18.96 | 5,759,928 | +0.48(+2.62%) |
Nov 01, 2004 | 18.48 | 18.52 | 18.41 | 18.47 | 3,074,234 | +0.02(+0.10%) |
Oct 29, 2004 | 18.33 | 18.45 | 18.22 | 18.45 | 2,398,428 | +0.13(+0.69%) |
Oct 28, 2004 | 18.22 | 18.36 | 18.11 | 18.33 | 2,241,649 | +0.00(+0.02%) |
Oct 27, 2004 | 18.18 | 18.38 | 17.91 | 18.32 | 4,113,261 | +0.08(+0.42%) |
Oct 26, 2004 | 17.78 | 18.25 | 17.76 | 18.25 | 4,887,418 | +0.60(+3.39%) |
Oct 25, 2004 | 17.59 | 17.75 | 17.44 | 17.65 | 3,534,833 | +0.14(+0.77%) |
Oct 22, 2004 | 17.65 | 17.79 | 17.51 | 17.51 | 4,323,598 | -0.07(-0.40%) |
Oct 21, 2004 | 17.41 | 17.62 | 17.31 | 17.59 | 4,102,549 | +0.09(+0.51%) |
Oct 20, 2004 | 17.18 | 17.52 | 17.11 | 17.50 | 5,267,194 | +0.28(+1.65%) |
Oct 19, 2004 | 17.65 | 17.68 | 17.19 | 17.21 | 5,299,329 | -0.44(-2.48%) |
Oct 18, 2004 | 17.47 | 17.71 | 17.36 | 17.65 | 3,400,451 | +0.14(+0.77%) |
Oct 15, 2004 | 17.65 | 17.65 | 17.26 | 17.51 | 6,489,292 | -0.11(-0.65%) |
Oct 14, 2004 | 17.88 | 18.04 | 17.57 | 17.63 | 5,701,501 | -0.31(-1.73%) |
Oct 13, 2004 | 18.17 | 18.19 | 17.93 | 17.94 | 3,041,125 | -0.22(-1.20%) |
Oct 12, 2004 | 18.22 | 18.25 | 18.12 | 18.16 | 4,186,294 | -0.06(-0.32%) |
Oct 11, 2004 | 18.11 | 18.27 | 18.07 | 18.22 | 6,018,955 | +0.17(+0.96%) |
Oct 08, 2004 | 18.05 | 18.14 | 17.99 | 18.04 | 5,639,179 | +0.06(+0.33%) |
Oct 07, 2004 | 18.30 | 18.30 | 17.97 | 17.99 | 5,348,992 | -0.27(-1.47%) |
Oct 06, 2004 | 18.25 | 18.34 | 18.14 | 18.25 | 4,001,275 | +0.07(+0.39%) |
Oct 05, 2004 | 18.34 | 18.34 | 18.17 | 18.18 | 4,577,755 | -0.12(-0.64%) |
Oct 04, 2004 | 18.18 | 18.33 | 18.15 | 18.30 | 7,085,247 | +0.20(+1.11%) |
Oct 01, 2004 | 18.10 | 18.38 | 17.97 | 18.10 | 6,135,809 | +0.08(+0.43%) |
Sep 30, 2004 | 18.04 | 18.08 | 17.91 | 18.02 | 6,427,944 | +0.00(+0.02%) |
Sep 29, 2004 | 18.02 | 18.02 | 17.89 | 18.02 | 2,394,533 | +0.02(+0.09%) |
Sep 28, 2004 | 17.87 | 18.03 | 17.87 | 18.00 | 2,977,829 | +0.18(+0.98%) |
Sep 27, 2004 | 17.98 | 17.98 | 17.78 | 17.83 | 2,913,559 | -0.15(-0.82%) |
Sep 24, 2004 | 17.94 | 18.07 | 17.91 | 17.98 | 3,160,900 | +0.00(+0.02%) |
Sep 23, 2004 | 18.15 | 18.16 | 17.97 | 17.97 | 3,303,073 | -0.13(-0.70%) |
Sep 22, 2004 | 18.24 | 18.25 | 17.99 | 18.10 | 3,471,537 | -0.19(-1.03%) |
Sep 21, 2004 | 18.20 | 18.32 | 18.13 | 18.29 | 3,393,635 | +0.09(+0.47%) |
Sep 20, 2004 | 18.33 | 18.33 | 18.18 | 18.20 | 3,258,279 | -0.13(-0.72%) |
Sep 17, 2004 | 18.35 | 18.46 | 18.30 | 18.33 | 4,044,122 | +0.12(+0.64%) |
Sep 16, 2004 | 18.24 | 18.32 | 18.15 | 18.22 | 4,045,096 | +0.02(+0.10%) |
Sep 15, 2004 | 18.39 | 18.47 | 18.16 | 18.20 | 4,425,845 | -0.06(-0.32%) |
Sep 14, 2004 | 18.15 | 18.30 | 18.13 | 18.26 | 3,622,474 | +0.17(+0.95%) |
Sep 13, 2004 | 17.99 | 18.18 | 17.96 | 18.08 | 3,205,694 | +0.06(+0.31%) |
Sep 10, 2004 | 17.91 | 18.04 | 17.83 | 18.03 | 2,836,631 | +0.08(+0.46%) |
Sep 09, 2004 | 17.91 | 18.02 | 17.82 | 17.95 | 3,532,886 | +0.07(+0.38%) |
Sep 08, 2004 | 18.05 | 18.06 | 17.87 | 17.88 | 2,923,297 | -0.17(-0.94%) |
Sep 07, 2004 | 17.70 | 18.05 | 17.70 | 18.05 | 3,697,455 | +0.39(+2.22%) |
Sep 03, 2004 | 17.68 | 17.77 | 17.61 | 17.66 | 2,824,945 | +0.00(+0.00%) |
Sep 02, 2004 | 17.43 | 17.68 | 17.33 | 17.66 | 1,703,147 | +0.27(+1.54%) |
Sep 01, 2004 | 17.56 | 17.56 | 17.28 | 17.39 | 3,291,387 | -0.11(-0.63%) |
Aug 31, 2004 | 17.25 | 17.50 | 17.25 | 17.50 | 3,794,833 | +0.29(+1.67%) |
Aug 30, 2004 | 17.22 | 17.25 | 17.04 | 17.21 | 3,413,110 | -0.09(-0.53%) |
Aug 27, 2004 | 17.36 | 17.40 | 17.28 | 17.30 | 2,271,836 | -0.04(-0.21%) |
Aug 26, 2004 | 17.32 | 17.35 | 17.24 | 17.34 | 1,712,884 | -0.03(-0.20%) |
Aug 25, 2004 | 17.25 | 17.39 | 17.18 | 17.38 | 1,913,484 | +0.14(+0.80%) |
Aug 24, 2004 | 17.31 | 17.36 | 17.20 | 17.24 | 2,469,514 | -0.04(-0.25%) |
Aug 23, 2004 | 17.45 | 17.53 | 17.25 | 17.28 | 2,175,432 | -0.16(-0.90%) |
Aug 20, 2004 | 17.28 | 17.44 | 17.22 | 17.44 | 1,800,525 | +0.18(+1.07%) |
Aug 19, 2004 | 17.16 | 17.27 | 17.14 | 17.25 | 1,690,487 | +11.61(+205.62%) |
Aug 16, 2004 | 5.506 | 5.654 | 5.486 | 5.645 | 871,536 | +0.14(+2.52%) |
Aug 13, 2004 | 5.551 | 5.563 | 5.479 | 5.506 | 1,290,587 | -0.04(-0.70%) |
Aug 12, 2004 | 5.592 | 5.612 | 5.536 | 5.545 | 638,152 | -0.07(-1.17%) |
Aug 11, 2004 | 5.601 | 5.619 | 5.558 | 5.611 | 615,106 | +0.00(+0.07%) |
Aug 10, 2004 | 5.581 | 5.614 | 5.580 | 5.607 | 906,267 | +0.04(+0.78%) |
Aug 09, 2004 | 5.551 | 5.585 | 5.533 | 5.564 | 878,352 | +0.02(+0.30%) |
Aug 06, 2004 | 5.638 | 5.641 | 5.528 | 5.547 | 1,143,546 | -0.11(-1.89%) |
Aug 05, 2004 | 5.761 | 5.766 | 5.634 | 5.654 | 1,279,875 | -0.12(-2.13%) |
Aug 04, 2004 | 5.792 | 5.823 | 5.757 | 5.777 | 883,221 | -0.03(-0.51%) |
Aug 03, 2004 | 5.812 | 5.837 | 5.787 | 5.807 | 1,009,813 | -0.00(-0.02%) |
Aug 02, 2004 | 5.812 | 5.826 | 5.753 | 5.808 | 961,773 | -0.01(-0.12%) |
Jul 30, 2004 | 5.761 | 5.835 | 5.740 | 5.815 | 1,173,409 | +0.07(+1.16%) |
Jul 29, 2004 | 5.617 | 5.776 | 5.597 | 5.749 | 2,191,661 | +0.18(+3.28%) |
Jul 28, 2004 | 5.622 | 5.645 | 5.546 | 5.566 | 1,365,568 | -0.06(-1.13%) |
Jul 27, 2004 | 5.617 | 5.663 | 5.617 | 5.630 | 918,602 | +0.01(+0.18%) |
Jul 26, 2004 | 5.615 | 5.648 | 5.581 | 5.619 | 982,872 | +0.02(+0.44%) |
Jul 23, 2004 | 5.648 | 5.653 | 5.585 | 5.595 | 1,294,807 | -0.05(-0.80%) |
Jul 22, 2004 | 5.732 | 5.737 | 5.576 | 5.640 | 1,348,690 | -0.10(-1.70%) |
Jul 21, 2004 | 5.843 | 5.853 | 5.737 | 5.737 | 986,442 | -0.09(-1.59%) |
Jul 20, 2004 | 5.884 | 5.886 | 5.802 | 5.830 | 863,096 | -0.04(-0.67%) |
Jul 19, 2004 | 5.879 | 5.926 | 5.854 | 5.869 | 924,445 | +0.00(+0.05%) |
Jul 16, 2004 | 5.956 | 5.956 | 5.854 | 5.866 | 1,008,839 | -0.01(-0.10%) |
Jul 15, 2004 | 5.946 | 5.946 | 5.872 | 5.872 | 917,303 | -0.06(-1.07%) |
Jul 14, 2004 | 5.968 | 5.968 | 5.914 | 5.936 | 852,709 | -0.03(-0.53%) |
Jul 13, 2004 | 6.051 | 6.061 | 5.956 | 5.967 | 1,209,438 | -0.09(-1.53%) |
Jul 12, 2004 | 5.997 | 6.102 | 5.997 | 6.060 | 1,330,188 | +0.08(+1.29%) |
Jul 09, 2004 | 6.018 | 6.018 | 5.964 | 5.983 | 833,233 | -0.02(-0.39%) |
Jul 08, 2004 | 6.044 | 6.049 | 5.981 | 6.006 | 968,589 | -0.04(-0.61%) |
Jul 07, 2004 | 6.072 | 6.099 | 6.034 | 6.043 | 1,161,074 | -0.05(-0.89%) |
Jul 06, 2004 | 6.079 | 6.125 | 6.076 | 6.098 | 716,055 | -0.02(-0.37%) |
Jul 02, 2004 | 6.120 | 6.156 | 6.102 | 6.120 | 766,692 | +0.01(+0.12%) |
Jul 01, 2004 | 6.163 | 6.178 | 6.095 | 6.113 | 1,184,445 | -0.04(-0.72%) |
Jun 30, 2004 | 6.162 | 6.185 | 6.115 | 6.157 | 1,273,059 | +0.02(+0.25%) |
Jun 29, 2004 | 6.190 | 6.222 | 6.142 | 6.142 | 1,067,915 | -0.03(-0.53%) |
Jun 28, 2004 | 6.208 | 6.278 | 6.164 | 6.175 | 2,613,959 | +0.01(+0.13%) |
Jun 25, 2004 | 6.141 | 6.167 | 6.100 | 6.167 | 4,099,952 | +0.04(+0.70%) |
Jun 24, 2004 | 6.083 | 6.156 | 6.063 | 6.124 | 1,532,410 | +0.06(+1.03%) |
Jun 23, 2004 | 6.070 | 6.093 | 6.023 | 6.061 | 990,013 | +0.09(+1.53%) |
Jun 18, 2004 | 5.925 | 6.023 | 5.925 | 5.970 | 1,467,166 | +0.01(+0.12%) |
Jun 17, 2004 | 5.956 | 5.976 | 5.924 | 5.962 | 1,351,286 | -0.00(-0.07%) |
Jun 16, 2004 | 6.008 | 6.013 | 5.962 | 5.966 | 764,744 | -0.04(-0.60%) |
Jun 15, 2004 | 5.987 | 6.049 | 5.977 | 6.002 | 1,765,144 | +0.05(+0.86%) |
Jun 14, 2004 | 5.972 | 5.999 | 5.931 | 5.951 | 1,223,071 | -0.02(-0.34%) |
Jun 10, 2004 | 5.991 | 6.008 | 5.941 | 5.972 | 2,181,274 | -0.02(-0.34%) |
Jun 09, 2004 | 6.090 | 6.098 | 5.984 | 5.992 | 1,474,957 | -0.11(-1.80%) |
Jun 08, 2004 | 6.109 | 6.124 | 6.058 | 6.102 | 1,750,862 | -0.03(-0.44%) |
Jun 07, 2004 | 6.085 | 6.133 | 6.066 | 6.129 | 1,672,310 | +0.07(+1.12%) |
Jun 04, 2004 | 6.090 | 6.115 | 6.042 | 6.061 | 888,415 | -0.02(-0.27%) |
Jun 03, 2004 | 6.081 | 6.099 | 6.038 | 6.077 | 834,532 | -0.02(-0.30%) |
Jun 02, 2004 | 6.040 | 6.122 | 6.034 | 6.096 | 1,489,563 | +0.08(+1.31%) |
Jun 01, 2004 | 5.910 | 6.023 | 5.910 | 6.017 | 1,967,691 | +0.10(+1.67%) |
May 28, 2004 | 5.891 | 5.918 | 5.859 | 5.918 | 1,175,031 | +0.04(+0.61%) |
May 27, 2004 | 5.865 | 5.919 | 5.864 | 5.882 | 1,629,464 | +0.00(+0.07%) |
May 26, 2004 | 5.831 | 5.911 | 5.819 | 5.878 | 1,619,401 | +0.05(+0.90%) |
May 25, 2004 | 5.801 | 5.852 | 5.782 | 5.826 | 3,473,485 | +0.03(+0.59%) |
May 24, 2004 | 5.990 | 6.009 | 5.791 | 5.792 | 3,596,506 | -0.20(-3.28%) |
May 21, 2004 | 6.016 | 6.053 | 5.973 | 5.988 | 1,021,174 | -0.00(-0.07%) |
May 20, 2004 | 5.986 | 6.018 | 5.959 | 5.992 | 1,242,872 | +0.01(+0.10%) |
May 19, 2004 | 6.009 | 6.089 | 5.964 | 5.986 | 1,179,576 | +0.00(+0.03%) |
May 18, 2004 | 6.030 | 6.079 | 5.966 | 5.984 | 1,726,842 | -0.03(-0.48%) |
May 17, 2004 | 6.054 | 6.060 | 5.982 | 6.013 | 1,687,566 | -0.08(-1.25%) |
May 14, 2004 | 5.988 | 6.120 | 5.988 | 6.089 | 2,320,525 | +0.11(+1.80%) |
May 13, 2004 | 5.844 | 6.009 | 5.836 | 5.981 | 2,555,207 | +0.14(+2.35%) |
May 12, 2004 | 5.853 | 5.859 | 5.694 | 5.843 | 3,466,668 | -0.01(-0.11%) |
May 11, 2004 | 5.843 | 5.884 | 5.829 | 5.849 | 1,311,361 | +0.01(+0.11%) |
May 10, 2004 | 5.810 | 5.883 | 5.755 | 5.843 | 1,850,188 | +0.03(+0.57%) |
May 07, 2004 | 5.879 | 5.929 | 5.810 | 5.810 | 1,533,708 | -0.08(-1.36%) |
May 06, 2004 | 5.915 | 5.920 | 5.864 | 5.890 | 1,348,040 | -0.03(-0.57%) |
May 05, 2004 | 5.917 | 5.955 | 5.912 | 5.924 | 1,552,859 | -0.00(-0.05%) |
May 04, 2004 | 5.956 | 5.987 | 5.895 | 5.927 | 1,587,916 | -0.04(-0.65%) |