Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.661 | 9.736 | 9.206 | 9.456 | 1,843,034 | -0.18(-1.91%) |
Apr 28, 2005 | 9.686 | 9.811 | 9.039 | 9.640 | 2,594,332 | -0.15(-1.54%) |
Apr 27, 2005 | 10.02 | 10.07 | 9.707 | 9.790 | 752,255 | -0.33(-3.26%) |
Apr 26, 2005 | 10.24 | 10.29 | 9.978 | 10.12 | 871,058 | -0.12(-1.18%) |
Apr 25, 2005 | 10.30 | 10.38 | 10.12 | 10.24 | 709,780 | +0.03(+0.29%) |
Apr 22, 2005 | 10.17 | 10.34 | 10.02 | 10.21 | 884,152 | +0.03(+0.25%) |
Apr 21, 2005 | 9.882 | 10.22 | 9.882 | 10.19 | 732,615 | +0.37(+3.74%) |
Apr 20, 2005 | 10.05 | 10.31 | 9.815 | 9.820 | 905,229 | -0.24(-2.41%) |
Apr 19, 2005 | 9.824 | 10.12 | 9.824 | 10.06 | 738,203 | +0.33(+3.43%) |
Apr 18, 2005 | 9.431 | 9.749 | 9.268 | 9.728 | 868,503 | +0.23(+2.42%) |
Apr 15, 2005 | 9.911 | 10.06 | 9.394 | 9.498 | 1,425,629 | -0.41(-4.17%) |
Apr 14, 2005 | 9.999 | 10.21 | 9.870 | 9.911 | 1,642,475 | +0.13(+1.28%) |
Apr 13, 2005 | 10.21 | 10.22 | 9.732 | 9.786 | 937,804 | -0.42(-4.09%) |
Apr 12, 2005 | 10.35 | 10.59 | 10.08 | 10.20 | 1,089,980 | -0.24(-2.28%) |
Apr 11, 2005 | 10.61 | 10.62 | 10.23 | 10.44 | 1,197,764 | -0.21(-1.96%) |
Apr 08, 2005 | 10.86 | 10.98 | 10.54 | 10.65 | 2,064,032 | -0.20(-1.88%) |
Apr 07, 2005 | 10.77 | 10.96 | 10.71 | 10.86 | 2,823,633 | +0.12(+1.13%) |
Apr 06, 2005 | 10.37 | 10.76 | 10.35 | 10.73 | 2,430,020 | +0.43(+4.17%) |
Apr 05, 2005 | 10.23 | 10.35 | 10.12 | 10.30 | 1,396,248 | +0.07(+0.69%) |
Apr 04, 2005 | 10.27 | 10.44 | 10.11 | 10.23 | 1,443,513 | +0.10(+1.03%) |
Apr 01, 2005 | 9.937 | 10.29 | 9.928 | 10.13 | 1,567,106 | +0.38(+3.85%) |
Mar 31, 2005 | 9.644 | 9.895 | 9.640 | 9.753 | 1,730,779 | +0.21(+2.23%) |
Mar 30, 2005 | 9.540 | 9.561 | 8.976 | 9.540 | 2,337,406 | +0.00(+0.00%) |
Mar 29, 2005 | 9.853 | 9.911 | 9.481 | 9.540 | 1,199,521 | -0.35(-3.55%) |
Mar 28, 2005 | 9.982 | 10.04 | 9.740 | 9.891 | 557,285 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.982 | 681,357 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.665 | 9.845 | 1,577,645 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,201 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.60 | 10.19 | 10.43 | 1,136,766 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,755 | +0.37(+3.60%) |
Mar 17, 2005 | 9.928 | 10.23 | 9.928 | 10.20 | 896,766 | +0.27(+2.73%) |
Mar 16, 2005 | 9.707 | 10.08 | 9.657 | 9.924 | 859,561 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.811 | 9.836 | 809,421 | -0.10(-0.97%) |
Mar 14, 2005 | 9.861 | 9.974 | 9.707 | 9.932 | 804,311 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.978 | 9.561 | 9.861 | 979,481 | +0.27(+2.83%) |
Mar 10, 2005 | 9.644 | 9.732 | 9.323 | 9.590 | 1,395,609 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.874 | 9.895 | 812,615 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,699 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,072 | -0.13(-1.20%) |
Mar 04, 2005 | 10.37 | 10.45 | 10.06 | 10.42 | 1,037,924 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,906 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.37 | 9.853 | 10.22 | 2,012,296 | +0.20(+1.96%) |
Mar 01, 2005 | 10.54 | 10.68 | 9.857 | 10.02 | 1,638,803 | -0.52(-4.91%) |
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,573 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.65 | 870,259 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,187 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,990 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,882 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,088 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.853 | 9.953 | 830,658 | -0.17(-1.65%) |
Feb 16, 2005 | 9.719 | 10.25 | 9.719 | 10.12 | 927,425 | +0.40(+4.12%) |
Feb 15, 2005 | 9.907 | 9.907 | 9.644 | 9.719 | 634,251 | -0.18(-1.85%) |
Feb 14, 2005 | 9.999 | 10.00 | 9.882 | 9.903 | 680,399 | -0.07(-0.67%) |
Feb 11, 2005 | 9.832 | 10.06 | 9.653 | 9.970 | 715,848 | +0.18(+1.83%) |
Feb 10, 2005 | 9.707 | 9.849 | 9.699 | 9.790 | 1,197,924 | +0.12(+1.25%) |
Feb 09, 2005 | 9.648 | 9.774 | 9.502 | 9.669 | 723,513 | +0.02(+0.22%) |
Feb 08, 2005 | 9.352 | 9.673 | 9.294 | 9.648 | 1,227,625 | +0.30(+3.17%) |
Feb 07, 2005 | 9.352 | 9.486 | 9.227 | 9.352 | 482,395 | -0.03(-0.36%) |
Feb 04, 2005 | 9.494 | 9.494 | 9.294 | 9.385 | 513,852 | -0.10(-1.01%) |
Feb 03, 2005 | 9.364 | 9.490 | 9.101 | 9.481 | 611,098 | +0.12(+1.25%) |
Feb 02, 2005 | 9.339 | 9.410 | 9.298 | 9.364 | 1,102,595 | +0.03(+0.27%) |
Feb 01, 2005 | 9.289 | 9.381 | 9.189 | 9.339 | 908,104 | +0.08(+0.81%) |
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.264 | 770,299 | +0.22(+2.40%) |
Jan 28, 2005 | 9.189 | 9.206 | 8.960 | 9.047 | 916,567 | -0.14(-1.50%) |
Jan 27, 2005 | 9.043 | 9.331 | 8.989 | 9.185 | 1,214,052 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.755 | 9.022 | 830,658 | +0.26(+2.95%) |
Jan 25, 2005 | 8.730 | 8.851 | 8.563 | 8.763 | 752,255 | +0.03(+0.38%) |
Jan 24, 2005 | 8.830 | 8.914 | 8.692 | 8.730 | 614,611 | -0.03(-0.33%) |
Jan 21, 2005 | 8.838 | 8.918 | 8.726 | 8.759 | 767,265 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,449 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.231 | 8.935 | 9.035 | 1,945,389 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,146 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.517 | 8.651 | 1,490,779 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.308 | 8.538 | 1,167,106 | +0.18(+2.10%) |
Jan 12, 2005 | 8.066 | 8.392 | 8.029 | 8.363 | 1,532,615 | +0.30(+3.73%) |
Jan 11, 2005 | 8.162 | 8.204 | 7.962 | 8.062 | 1,075,449 | -0.08(-0.97%) |
Jan 10, 2005 | 7.903 | 8.275 | 7.903 | 8.141 | 1,599,681 | +0.27(+3.45%) |
Jan 07, 2005 | 8.099 | 8.099 | 7.730 | 7.870 | 1,883,593 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.899 | 8.016 | 1,804,391 | +0.13(+1.59%) |
Jan 05, 2005 | 7.974 | 8.079 | 7.807 | 7.891 | 1,341,637 | -0.14(-1.72%) |
Jan 04, 2005 | 7.974 | 8.212 | 7.958 | 8.029 | 1,654,451 | +0.05(+0.68%) |
Jan 03, 2005 | 8.538 | 8.546 | 7.903 | 7.974 | 2,974,851 | -0.57(-6.65%) |
Dec 31, 2004 | 8.392 | 8.621 | 8.371 | 8.542 | 873,134 | +0.10(+1.24%) |
Dec 30, 2004 | 8.546 | 8.546 | 8.392 | 8.438 | 411,656 | -0.10(-1.22%) |
Dec 29, 2004 | 8.538 | 8.563 | 8.413 | 8.542 | 510,020 | +0.00(+0.00%) |
Dec 28, 2004 | 8.342 | 8.638 | 8.342 | 8.542 | 677,525 | +0.17(+1.99%) |
Dec 27, 2004 | 8.663 | 8.663 | 8.296 | 8.375 | 796,966 | -0.30(-3.42%) |
Dec 23, 2004 | 8.663 | 8.822 | 8.571 | 8.671 | 549,461 | -0.01(-0.14%) |
Dec 22, 2004 | 8.884 | 8.989 | 8.454 | 8.684 | 975,170 | -0.20(-2.21%) |
Dec 21, 2004 | 8.935 | 8.968 | 8.730 | 8.880 | 1,017,804 | -0.04(-0.42%) |
Dec 20, 2004 | 8.980 | 9.039 | 8.855 | 8.918 | 1,388,743 | -0.06(-0.70%) |
Dec 17, 2004 | 8.788 | 9.001 | 8.788 | 8.980 | 1,361,916 | +0.17(+1.94%) |
Dec 16, 2004 | 8.830 | 8.893 | 8.684 | 8.809 | 1,872,575 | +0.05(+0.62%) |
Dec 15, 2004 | 8.450 | 8.980 | 8.450 | 8.755 | 1,779,481 | +0.31(+3.66%) |
Dec 14, 2004 | 8.434 | 8.496 | 8.216 | 8.446 | 794,571 | +0.04(+0.45%) |
Dec 13, 2004 | 8.162 | 8.434 | 8.162 | 8.408 | 910,499 | +0.28(+3.49%) |
Dec 10, 2004 | 8.321 | 8.342 | 8.041 | 8.125 | 1,146,188 | -0.20(-2.36%) |
Dec 09, 2004 | 7.953 | 8.442 | 7.953 | 8.321 | 5,970,461 | +0.50(+6.35%) |
Dec 08, 2004 | 7.640 | 7.916 | 7.507 | 7.824 | 1,205,269 | +0.22(+2.85%) |
Dec 07, 2004 | 7.999 | 8.003 | 7.557 | 7.607 | 961,118 | -0.40(-5.01%) |
Dec 06, 2004 | 8.125 | 8.129 | 7.912 | 8.008 | 1,014,291 | -0.13(-1.54%) |
Dec 03, 2004 | 7.953 | 8.162 | 7.949 | 8.133 | 808,942 | +0.22(+2.80%) |
Dec 02, 2004 | 8.388 | 8.392 | 7.799 | 7.912 | 1,336,048 | -0.48(-5.67%) |
Dec 01, 2004 | 8.659 | 8.726 | 8.154 | 8.388 | 1,861,557 | -0.27(-3.13%) |
Nov 30, 2004 | 8.434 | 8.667 | 8.408 | 8.659 | 1,531,976 | +0.13(+1.57%) |
Nov 29, 2004 | 8.621 | 8.646 | 8.392 | 8.525 | 1,023,393 | -0.04(-0.49%) |
Nov 26, 2004 | 8.446 | 8.621 | 8.446 | 8.567 | 771,896 | +0.12(+1.43%) |
Nov 24, 2004 | 8.413 | 8.621 | 8.045 | 8.446 | 2,857,486 | +0.13(+1.61%) |
Nov 23, 2004 | 7.473 | 8.413 | 7.444 | 8.312 | 4,047,586 | +0.97(+13.19%) |
Nov 22, 2004 | 7.077 | 7.348 | 7.014 | 7.344 | 1,608,623 | +0.25(+3.47%) |
Nov 19, 2004 | 7.060 | 7.189 | 6.931 | 7.097 | 1,571,737 | +0.04(+0.59%) |
Nov 18, 2004 | 7.027 | 7.097 | 6.964 | 7.056 | 715,050 | +0.03(+0.42%) |
Nov 17, 2004 | 6.931 | 7.089 | 6.931 | 7.027 | 798,403 | +0.12(+1.69%) |
Nov 16, 2004 | 6.972 | 7.097 | 6.910 | 6.910 | 450,938 | -0.05(-0.78%) |
Nov 15, 2004 | 7.077 | 7.114 | 6.868 | 6.964 | 1,116,806 | -0.09(-1.30%) |
Nov 12, 2004 | 6.997 | 7.202 | 6.910 | 7.056 | 1,506,427 | +0.08(+1.14%) |
Nov 11, 2004 | 7.027 | 7.047 | 6.868 | 6.976 | 810,219 | -0.03(-0.42%) |
Nov 10, 2004 | 6.859 | 7.152 | 6.847 | 7.006 | 1,016,367 | +0.12(+1.70%) |
Nov 09, 2004 | 6.964 | 6.972 | 6.859 | 6.889 | 736,287 | -0.09(-1.32%) |
Nov 08, 2004 | 7.089 | 7.114 | 6.972 | 6.981 | 552,175 | -0.13(-1.88%) |
Nov 05, 2004 | 7.223 | 7.244 | 7.068 | 7.114 | 512,415 | -0.00(-0.06%) |
Nov 04, 2004 | 6.830 | 7.148 | 6.826 | 7.118 | 1,047,026 | +0.27(+3.96%) |
Nov 03, 2004 | 6.701 | 6.901 | 6.701 | 6.847 | 718,563 | +0.19(+2.82%) |
Nov 02, 2004 | 6.651 | 6.772 | 6.626 | 6.659 | 697,644 | +0.00(+0.06%) |
Nov 01, 2004 | 6.617 | 6.722 | 6.559 | 6.655 | 523,433 | +0.10(+1.53%) |
Oct 29, 2004 | 6.430 | 6.601 | 6.425 | 6.555 | 1,016,367 | +0.10(+1.62%) |
Oct 28, 2004 | 6.475 | 6.622 | 6.246 | 6.450 | 1,788,743 | -0.28(-4.10%) |
Oct 27, 2004 | 6.776 | 6.901 | 6.559 | 6.726 | 555,848 | -0.10(-1.41%) |
Oct 26, 2004 | 6.797 | 6.826 | 6.638 | 6.822 | 532,215 | +0.06(+0.86%) |
Oct 25, 2004 | 6.826 | 6.872 | 6.747 | 6.763 | 608,702 | -0.04(-0.55%) |
Oct 22, 2004 | 6.784 | 6.939 | 6.776 | 6.801 | 557,125 | +0.00(+0.00%) |
Oct 21, 2004 | 6.822 | 6.826 | 6.755 | 6.801 | 689,980 | -0.00(-0.06%) |
Oct 20, 2004 | 6.755 | 7.031 | 6.743 | 6.805 | 1,561,038 | +0.03(+0.43%) |
Oct 19, 2004 | 6.826 | 6.830 | 6.638 | 6.776 | 1,424,192 | -0.08(-1.22%) |
Oct 18, 2004 | 6.864 | 6.976 | 6.759 | 6.859 | 995,768 | +0.00(+0.06%) |
Oct 15, 2004 | 6.939 | 6.947 | 6.805 | 6.855 | 444,551 | -0.08(-1.14%) |
Oct 14, 2004 | 6.784 | 6.997 | 6.743 | 6.935 | 761,676 | +0.13(+1.84%) |
Oct 13, 2004 | 7.139 | 7.152 | 6.446 | 6.809 | 2,403,673 | -0.31(-4.34%) |
Oct 12, 2004 | 7.160 | 7.227 | 7.114 | 7.118 | 347,944 | -0.04(-0.58%) |
Oct 11, 2004 | 7.248 | 7.294 | 7.097 | 7.160 | 306,107 | -0.10(-1.44%) |
Oct 08, 2004 | 7.223 | 7.361 | 7.160 | 7.264 | 430,818 | +0.00(+0.00%) |
Oct 07, 2004 | 7.515 | 7.578 | 7.231 | 7.264 | 883,672 | -0.24(-3.17%) |
Oct 06, 2004 | 7.511 | 7.653 | 7.473 | 7.502 | 1,448,782 | +0.03(+0.39%) |
Oct 05, 2004 | 7.411 | 7.619 | 7.411 | 7.473 | 708,982 | +0.06(+0.85%) |
Oct 04, 2004 | 7.398 | 7.473 | 7.285 | 7.411 | 613,812 | +0.05(+0.62%) |
Oct 01, 2004 | 7.302 | 7.369 | 7.248 | 7.365 | 516,407 | +0.06(+0.86%) |
Sep 30, 2004 | 7.264 | 7.344 | 7.202 | 7.302 | 735,169 | +0.04(+0.58%) |
Sep 29, 2004 | 7.306 | 7.386 | 7.244 | 7.260 | 891,018 | -0.08(-1.08%) |
Sep 28, 2004 | 7.202 | 7.348 | 7.194 | 7.340 | 829,700 | +0.14(+1.91%) |
Sep 27, 2004 | 7.139 | 7.361 | 7.056 | 7.202 | 853,812 | +0.02(+0.29%) |
Sep 24, 2004 | 6.972 | 7.194 | 6.968 | 7.181 | 1,150,978 | +0.19(+2.75%) |
Sep 23, 2004 | 6.855 | 7.010 | 6.822 | 6.989 | 641,756 | +0.13(+1.95%) |
Sep 22, 2004 | 6.864 | 6.960 | 6.747 | 6.855 | 480,000 | -0.01(-0.18%) |
Sep 21, 2004 | 6.743 | 6.880 | 6.688 | 6.868 | 549,940 | +0.13(+1.92%) |
Sep 20, 2004 | 6.555 | 6.772 | 6.555 | 6.738 | 571,976 | +0.18(+2.80%) |
Sep 17, 2004 | 6.642 | 6.642 | 6.534 | 6.555 | 448,862 | -0.04(-0.63%) |
Sep 16, 2004 | 6.596 | 6.676 | 6.555 | 6.596 | 348,582 | +0.03(+0.51%) |
Sep 15, 2004 | 6.617 | 6.676 | 6.534 | 6.563 | 312,654 | -0.10(-1.57%) |
Sep 14, 2004 | 6.713 | 6.755 | 6.592 | 6.667 | 341,237 | -0.09(-1.30%) |
Sep 13, 2004 | 6.693 | 6.755 | 6.670 | 6.755 | 346,028 | +0.07(+1.00%) |
Sep 10, 2004 | 6.701 | 6.776 | 6.638 | 6.688 | 548,822 | -0.01(-0.19%) |
Sep 09, 2004 | 6.617 | 6.713 | 6.617 | 6.701 | 458,922 | +0.08(+1.26%) |
Sep 08, 2004 | 6.693 | 6.730 | 6.576 | 6.617 | 613,173 | -0.10(-1.43%) |
Sep 07, 2004 | 6.672 | 6.713 | 6.645 | 6.713 | 567,185 | +0.06(+0.94%) |
Sep 03, 2004 | 6.655 | 6.713 | 6.634 | 6.651 | 384,670 | -0.03(-0.44%) |
Sep 02, 2004 | 6.488 | 6.693 | 6.488 | 6.680 | 620,040 | +0.16(+2.50%) |
Sep 01, 2004 | 6.263 | 6.517 | 6.254 | 6.517 | 674,012 | +0.25(+4.07%) |
Aug 31, 2004 | 6.054 | 6.263 | 6.054 | 6.263 | 445,828 | +0.23(+3.88%) |
Aug 30, 2004 | 6.129 | 6.150 | 5.962 | 6.029 | 282,475 | -0.13(-2.10%) |
Aug 27, 2004 | 6.104 | 6.175 | 6.054 | 6.158 | 360,718 | +0.04(+0.68%) |
Aug 26, 2004 | 6.204 | 6.221 | 6.016 | 6.116 | 270,339 | -0.08(-1.28%) |
Aug 25, 2004 | 6.171 | 6.233 | 6.150 | 6.196 | 367,425 | -0.01(-0.13%) |
Aug 24, 2004 | 6.200 | 6.283 | 6.150 | 6.204 | 473,932 | -0.03(-0.47%) |
Aug 23, 2004 | 6.346 | 6.350 | 6.121 | 6.233 | 745,868 | -0.12(-1.84%) |
Aug 20, 2004 | 6.250 | 6.459 | 6.250 | 6.350 | 839,601 | +0.15(+2.36%) |
Aug 19, 2004 | 6.158 | 6.258 | 6.121 | 6.204 | 464,351 | -0.03(-0.54%) |
Aug 18, 2004 | 5.866 | 6.263 | 5.866 | 6.237 | 765,988 | +0.37(+6.33%) |
Aug 17, 2004 | 5.895 | 5.958 | 5.653 | 5.866 | 771,896 | -0.15(-2.57%) |
Aug 16, 2004 | 6.096 | 6.221 | 5.899 | 6.020 | 508,103 | -0.08(-1.23%) |
Aug 13, 2004 | 6.020 | 6.200 | 5.991 | 6.096 | 797,126 | +0.09(+1.46%) |
Aug 12, 2004 | 6.296 | 6.333 | 5.995 | 6.008 | 613,173 | -0.33(-5.20%) |
Aug 11, 2004 | 6.442 | 6.442 | 6.229 | 6.338 | 451,417 | -0.10(-1.62%) |
Aug 10, 2004 | 6.409 | 6.446 | 6.346 | 6.442 | 500,598 | +0.08(+1.18%) |
Aug 09, 2004 | 6.208 | 6.471 | 6.200 | 6.367 | 577,884 | +0.17(+2.69%) |
Aug 06, 2004 | 6.496 | 6.496 | 6.116 | 6.200 | 797,764 | -0.34(-5.23%) |
Aug 05, 2004 | 6.805 | 6.809 | 6.480 | 6.542 | 1,038,084 | -0.28(-4.16%) |
Aug 04, 2004 | 6.889 | 6.893 | 6.805 | 6.826 | 971,178 | -0.07(-1.03%) |
Aug 03, 2004 | 6.989 | 6.993 | 6.834 | 6.897 | 661,876 | -0.11(-1.55%) |
Aug 02, 2004 | 7.014 | 7.056 | 6.847 | 7.006 | 1,338,283 | +0.01(+0.18%) |
Jul 30, 2004 | 7.039 | 7.043 | 6.918 | 6.993 | 1,481,677 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.039 | 6.576 | 7.039 | 1,619,641 | +0.51(+7.87%) |
Jul 28, 2004 | 6.588 | 6.622 | 6.421 | 6.526 | 943,553 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.588 | 843,912 | +0.38(+6.19%) |
Jul 26, 2004 | 6.396 | 6.438 | 6.175 | 6.204 | 810,539 | -0.20(-3.07%) |
Jul 23, 2004 | 6.496 | 6.496 | 6.342 | 6.400 | 516,247 | -0.09(-1.42%) |
Jul 22, 2004 | 6.588 | 6.596 | 6.450 | 6.492 | 570,379 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.617 | 876,167 | -0.18(-2.64%) |
Jul 20, 2004 | 6.780 | 6.830 | 6.659 | 6.797 | 1,452,934 | +0.02(+0.25%) |
Jul 19, 2004 | 6.805 | 6.843 | 6.718 | 6.780 | 955,529 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.638 | 6.755 | 1,734,930 | +0.10(+1.51%) |
Jul 15, 2004 | 6.659 | 6.676 | 6.555 | 6.655 | 690,139 | +0.02(+0.25%) |
Jul 14, 2004 | 6.496 | 6.638 | 6.492 | 6.638 | 1,313,852 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.563 | 6.400 | 6.492 | 744,112 | +0.06(+0.97%) |
Jul 12, 2004 | 6.471 | 6.484 | 6.392 | 6.430 | 646,387 | +0.13(+1.99%) |
Jul 09, 2004 | 6.258 | 6.367 | 6.242 | 6.304 | 992,255 | +0.04(+0.67%) |
Jul 08, 2004 | 6.471 | 6.496 | 6.254 | 6.263 | 900,918 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,630 | +0.02(+0.33%) |
Jul 06, 2004 | 6.308 | 6.450 | 6.300 | 6.388 | 767,585 | +0.08(+1.26%) |
Jul 02, 2004 | 6.425 | 6.450 | 6.267 | 6.308 | 778,283 | -0.12(-1.82%) |
Jul 01, 2004 | 6.596 | 6.680 | 6.212 | 6.425 | 1,624,431 | +0.33(+5.41%) |
Jun 30, 2004 | 5.895 | 6.108 | 5.883 | 6.096 | 550,100 | +0.18(+3.03%) |
Jun 29, 2004 | 5.870 | 5.974 | 5.845 | 5.916 | 336,287 | +0.05(+0.78%) |
Jun 28, 2004 | 6.083 | 6.083 | 5.858 | 5.870 | 590,020 | -0.22(-3.57%) |
Jun 25, 2004 | 5.949 | 6.087 | 5.937 | 6.087 | 1,494,451 | +0.14(+2.32%) |
Jun 24, 2004 | 6.012 | 6.012 | 5.912 | 5.949 | 464,511 | +0.00(+0.07%) |
Jun 23, 2004 | 5.849 | 5.958 | 5.824 | 5.945 | 601,517 | +0.08(+1.35%) |
Jun 22, 2004 | 5.832 | 5.883 | 5.761 | 5.866 | 625,149 | +0.03(+0.57%) |
Jun 21, 2004 | 5.845 | 5.891 | 5.736 | 5.832 | 929,980 | +0.01(+0.14%) |
Jun 18, 2004 | 5.908 | 5.908 | 5.720 | 5.824 | 1,063,154 | +0.01(+0.22%) |
Jun 17, 2004 | 5.561 | 5.849 | 5.532 | 5.812 | 1,144,591 | +0.29(+5.30%) |
Jun 16, 2004 | 5.503 | 5.565 | 5.503 | 5.519 | 1,288,144 | -0.01(-0.23%) |
Jun 15, 2004 | 5.453 | 5.540 | 5.453 | 5.532 | 953,453 | +0.10(+1.92%) |
Jun 14, 2004 | 5.490 | 5.503 | 5.344 | 5.428 | 1,014,132 | -0.04(-0.76%) |
Jun 10, 2004 | 5.261 | 5.569 | 5.261 | 5.469 | 6,320,002 | +0.35(+6.94%) |
Jun 09, 2004 | 5.135 | 5.169 | 5.010 | 5.114 | 647,026 | -0.04(-0.81%) |
Jun 08, 2004 | 5.048 | 5.185 | 5.048 | 5.156 | 755,130 | +0.11(+2.24%) |
Jun 07, 2004 | 5.073 | 5.073 | 4.856 | 5.043 | 1,149,222 | +0.00(+0.00%) |
Jun 04, 2004 | 5.139 | 5.152 | 5.031 | 5.043 | 301,796 | -0.06(-1.23%) |
Jun 03, 2004 | 5.219 | 5.281 | 5.106 | 5.106 | 584,431 | -0.02(-0.41%) |
Jun 02, 2004 | 5.089 | 5.177 | 5.089 | 5.127 | 466,586 | +0.05(+0.90%) |
Jun 01, 2004 | 4.997 | 5.089 | 4.997 | 5.081 | 520,718 | +0.13(+2.53%) |
May 28, 2004 | 4.926 | 5.018 | 4.885 | 4.956 | 183,473 | +0.00(+0.00%) |
May 27, 2004 | 5.035 | 5.056 | 4.956 | 4.956 | 342,355 | -0.06(-1.25%) |
May 26, 2004 | 4.989 | 5.048 | 4.981 | 5.018 | 441,836 | +0.01(+0.17%) |
May 25, 2004 | 4.926 | 5.010 | 4.922 | 5.010 | 389,141 | +0.08(+1.61%) |
May 24, 2004 | 4.755 | 4.939 | 4.755 | 4.931 | 1,024,671 | +0.18(+3.69%) |
May 21, 2004 | 4.760 | 4.772 | 4.634 | 4.755 | 776,048 | +0.02(+0.35%) |
May 20, 2004 | 4.760 | 4.814 | 4.739 | 4.739 | 358,802 | -0.02(-0.44%) |
May 19, 2004 | 4.760 | 4.780 | 4.714 | 4.760 | 397,764 | +0.04(+0.88%) |
May 18, 2004 | 4.718 | 4.743 | 4.676 | 4.718 | 488,782 | +0.04(+0.89%) |
May 17, 2004 | 4.684 | 4.743 | 4.651 | 4.676 | 302,914 | -0.05(-1.06%) |
May 14, 2004 | 4.638 | 4.814 | 4.638 | 4.726 | 664,750 | +0.09(+1.89%) |
May 13, 2004 | 4.764 | 4.785 | 4.593 | 4.638 | 425,229 | -0.15(-3.05%) |
May 12, 2004 | 4.634 | 4.789 | 4.505 | 4.785 | 623,393 | +0.03(+0.61%) |
May 11, 2004 | 4.638 | 4.785 | 4.618 | 4.755 | 555,209 | +0.13(+2.89%) |
May 10, 2004 | 4.968 | 4.968 | 4.551 | 4.622 | 697,325 | -0.39(-7.75%) |
May 07, 2004 | 5.135 | 5.156 | 4.972 | 5.010 | 450,778 | -0.16(-3.15%) |
May 06, 2004 | 5.073 | 5.210 | 4.952 | 5.173 | 674,970 | -0.02(-0.40%) |
May 05, 2004 | 5.407 | 5.407 | 5.114 | 5.194 | 613,812 | -0.25(-4.67%) |
May 04, 2004 | 5.469 | 5.515 | 5.394 | 5.448 | 385,149 | -0.00(-0.08%) |