Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.884 | 6.897 | 6.858 | 6.871 | 232,459 | -0.07(-0.95%) |
May 27, 2005 | 6.889 | 6.950 | 6.871 | 6.937 | 202,089 | -0.03(-0.38%) |
May 26, 2005 | 6.932 | 6.967 | 6.915 | 6.963 | 130,615 | +0.03(+0.38%) |
May 25, 2005 | 6.945 | 6.976 | 6.910 | 6.937 | 144,773 | -0.06(-0.81%) |
May 24, 2005 | 6.954 | 7.007 | 6.937 | 6.994 | 208,483 | -0.02(-0.31%) |
May 23, 2005 | 6.967 | 7.046 | 6.967 | 7.016 | 186,790 | +0.07(+1.07%) |
May 20, 2005 | 6.967 | 6.972 | 6.897 | 6.941 | 2,421,647 | -0.09(-1.31%) |
May 19, 2005 | 7.020 | 7.051 | 6.998 | 7.033 | 874,807 | +0.01(+0.19%) |
May 18, 2005 | 6.941 | 7.055 | 6.924 | 7.020 | 656,505 | +0.12(+1.71%) |
May 17, 2005 | 6.884 | 6.919 | 6.854 | 6.902 | 401,438 | -0.04(-0.57%) |
May 16, 2005 | 6.867 | 6.950 | 6.867 | 6.941 | 260,546 | +0.08(+1.15%) |
May 13, 2005 | 6.858 | 6.932 | 6.827 | 6.862 | 360,564 | -0.00(-0.06%) |
May 12, 2005 | 6.915 | 6.937 | 6.836 | 6.867 | 443,683 | -0.06(-0.82%) |
May 11, 2005 | 6.919 | 6.945 | 6.867 | 6.924 | 431,124 | +0.09(+1.28%) |
May 10, 2005 | 6.858 | 6.871 | 6.814 | 6.836 | 183,136 | -0.11(-1.51%) |
May 09, 2005 | 6.893 | 6.954 | 6.867 | 6.941 | 85,402 | -0.00(-0.06%) |
May 06, 2005 | 6.941 | 6.981 | 6.906 | 6.945 | 249,357 | -0.02(-0.31%) |
May 05, 2005 | 6.976 | 7.029 | 6.897 | 6.967 | 345,949 | -0.02(-0.25%) |
May 04, 2005 | 6.924 | 7.046 | 6.919 | 6.985 | 239,310 | +0.07(+1.08%) |
May 03, 2005 | 6.889 | 6.945 | 6.875 | 6.910 | 204,144 | +0.05(+0.77%) |
May 02, 2005 | 6.854 | 6.875 | 6.818 | 6.858 | 356,910 | +0.08(+1.16%) |
Apr 29, 2005 | 6.775 | 6.814 | 6.718 | 6.779 | 284,523 | +0.02(+0.26%) |
Apr 28, 2005 | 6.744 | 6.823 | 6.744 | 6.762 | 251,641 | -0.04(-0.58%) |
Apr 27, 2005 | 6.779 | 6.840 | 6.762 | 6.801 | 260,090 | -0.04(-0.58%) |
Apr 26, 2005 | 6.854 | 6.880 | 6.827 | 6.840 | 319,917 | -0.09(-1.33%) |
Apr 25, 2005 | 6.897 | 6.932 | 6.875 | 6.932 | 198,892 | -0.00(-0.06%) |
Apr 22, 2005 | 6.928 | 6.976 | 6.884 | 6.937 | 273,562 | -0.01(-0.13%) |
Apr 21, 2005 | 6.937 | 6.959 | 6.889 | 6.945 | 535,936 | +0.06(+0.83%) |
Apr 20, 2005 | 6.910 | 6.959 | 6.862 | 6.889 | 442,084 | -0.06(-0.82%) |
Apr 19, 2005 | 6.919 | 6.963 | 6.902 | 6.945 | 384,312 | +0.03(+0.44%) |
Apr 18, 2005 | 6.910 | 6.976 | 6.875 | 6.915 | 238,168 | -0.03(-0.38%) |
Apr 15, 2005 | 7.016 | 7.029 | 6.919 | 6.941 | 367,414 | -0.11(-1.49%) |
Apr 14, 2005 | 7.116 | 7.116 | 7.037 | 7.046 | 225,152 | -0.09(-1.29%) |
Apr 13, 2005 | 7.156 | 7.204 | 7.108 | 7.138 | 133,127 | -0.07(-1.03%) |
Apr 12, 2005 | 7.143 | 7.213 | 7.091 | 7.213 | 609,693 | +0.03(+0.37%) |
Apr 11, 2005 | 7.182 | 7.226 | 7.147 | 7.186 | 350,745 | +0.04(+0.49%) |
Apr 08, 2005 | 7.129 | 7.182 | 7.116 | 7.151 | 175,372 | +0.00(+0.06%) |
Apr 07, 2005 | 7.173 | 7.204 | 7.138 | 7.147 | 198,664 | -0.01(-0.18%) |
Apr 06, 2005 | 7.182 | 7.204 | 7.143 | 7.160 | 609,693 | +0.00(+0.00%) |
Apr 05, 2005 | 7.125 | 7.195 | 7.116 | 7.160 | 242,735 | +0.07(+0.99%) |
Apr 04, 2005 | 7.059 | 7.121 | 7.011 | 7.090 | 343,437 | -0.07(-0.98%) |
Apr 01, 2005 | 7.313 | 7.313 | 7.125 | 7.160 | 566,763 | +0.04(+0.49%) |
Mar 31, 2005 | 7.182 | 7.213 | 7.116 | 7.125 | 318,776 | +0.00(+0.00%) |
Mar 30, 2005 | 7.094 | 7.160 | 7.068 | 7.125 | 485,014 | +0.06(+0.81%) |
Mar 29, 2005 | 7.094 | 7.129 | 7.055 | 7.068 | 380,887 | -0.00(-0.06%) |
Mar 28, 2005 | 7.094 | 7.116 | 7.064 | 7.072 | 153,222 | -0.01(-0.12%) |
Mar 24, 2005 | 7.081 | 7.173 | 7.059 | 7.081 | 264,885 | -0.03(-0.37%) |
Mar 23, 2005 | 7.094 | 7.138 | 7.077 | 7.108 | 282,011 | -0.00(-0.06%) |
Mar 22, 2005 | 7.230 | 7.265 | 7.081 | 7.112 | 393,674 | +0.01(+0.19%) |
Mar 21, 2005 | 7.116 | 7.138 | 7.059 | 7.099 | 414,454 | -0.10(-1.40%) |
Mar 18, 2005 | 7.375 | 7.383 | 7.160 | 7.199 | 1,916,081 | -0.18(-2.38%) |
Mar 17, 2005 | 7.375 | 7.401 | 7.331 | 7.375 | 284,752 | -0.01(-0.18%) |
Mar 16, 2005 | 7.436 | 7.445 | 7.379 | 7.388 | 283,153 | -0.07(-0.88%) |
Mar 15, 2005 | 7.493 | 7.497 | 7.449 | 7.453 | 419,249 | -0.07(-0.99%) |
Mar 14, 2005 | 7.541 | 7.572 | 7.475 | 7.528 | 234,971 | -0.05(-0.64%) |
Mar 11, 2005 | 7.607 | 7.642 | 7.559 | 7.576 | 185,191 | -0.07(-0.92%) |
Mar 10, 2005 | 7.602 | 7.681 | 7.576 | 7.646 | 362,390 | +0.04(+0.58%) |
Mar 09, 2005 | 7.633 | 7.663 | 7.589 | 7.602 | 417,651 | -0.06(-0.80%) |
Mar 08, 2005 | 7.655 | 7.707 | 7.629 | 7.664 | 285,208 | +0.05(+0.69%) |
Mar 07, 2005 | 7.598 | 7.642 | 7.576 | 7.611 | 239,538 | +0.01(+0.12%) |
Mar 04, 2005 | 7.545 | 7.642 | 7.545 | 7.602 | 258,263 | +0.10(+1.34%) |
Mar 03, 2005 | 7.502 | 7.528 | 7.462 | 7.502 | 356,910 | -0.01(-0.17%) |
Mar 02, 2005 | 7.480 | 7.572 | 7.480 | 7.515 | 211,451 | -0.11(-1.44%) |
Mar 01, 2005 | 7.580 | 7.637 | 7.576 | 7.624 | 398,470 | +0.05(+0.69%) |
Feb 28, 2005 | 7.580 | 7.623 | 7.519 | 7.572 | 278,814 | -0.02(-0.23%) |
Feb 25, 2005 | 7.537 | 7.642 | 7.510 | 7.589 | 283,153 | +0.05(+0.64%) |
Feb 24, 2005 | 7.532 | 7.572 | 7.462 | 7.541 | 1,068,447 | +0.04(+0.53%) |
Feb 23, 2005 | 7.467 | 7.532 | 7.445 | 7.502 | 456,242 | +0.05(+0.71%) |
Feb 22, 2005 | 7.467 | 7.532 | 7.436 | 7.449 | 238,625 | -0.09(-1.22%) |
Feb 18, 2005 | 7.532 | 7.576 | 7.510 | 7.541 | 398,470 | +0.01(+0.12%) |
Feb 17, 2005 | 7.550 | 7.607 | 7.532 | 7.532 | 328,138 | +0.03(+0.35%) |
Feb 16, 2005 | 7.480 | 7.532 | 7.445 | 7.506 | 307,130 | -0.04(-0.46%) |
Feb 15, 2005 | 7.616 | 7.637 | 7.506 | 7.541 | 1,221,213 | -0.04(-0.52%) |
Feb 14, 2005 | 7.572 | 7.620 | 7.550 | 7.580 | 352,800 | +0.03(+0.35%) |
Feb 11, 2005 | 7.484 | 7.594 | 7.467 | 7.554 | 436,147 | +0.07(+0.94%) |
Feb 10, 2005 | 7.445 | 7.502 | 7.445 | 7.484 | 207,341 | +0.12(+1.61%) |
Feb 09, 2005 | 7.362 | 7.405 | 7.340 | 7.366 | 876,862 | -0.01(-0.18%) |
Feb 08, 2005 | 7.340 | 7.392 | 7.326 | 7.379 | 179,939 | -0.01(-0.18%) |
Feb 07, 2005 | 7.414 | 7.445 | 7.348 | 7.392 | 530,912 | -0.09(-1.23%) |
Feb 04, 2005 | 7.418 | 7.484 | 7.401 | 7.484 | 213,735 | +0.00(+0.06%) |
Feb 03, 2005 | 7.414 | 7.484 | 7.392 | 7.480 | 239,082 | -0.02(-0.23%) |
Feb 02, 2005 | 7.510 | 7.510 | 7.453 | 7.497 | 255,979 | +0.04(+0.59%) |
Feb 01, 2005 | 7.388 | 7.475 | 7.383 | 7.453 | 355,083 | +0.07(+0.89%) |
Jan 31, 2005 | 7.353 | 7.405 | 7.353 | 7.388 | 155,734 | +0.07(+0.96%) |
Jan 28, 2005 | 7.291 | 7.322 | 7.235 | 7.318 | 333,618 | +0.05(+0.72%) |
Jan 27, 2005 | 7.235 | 7.287 | 7.221 | 7.265 | 404,635 | +0.00(+0.00%) |
Jan 26, 2005 | 7.199 | 7.287 | 7.199 | 7.265 | 553,291 | +0.10(+1.41%) |
Jan 25, 2005 | 7.173 | 7.204 | 7.125 | 7.164 | 332,477 | +0.03(+0.37%) |
Jan 24, 2005 | 7.160 | 7.169 | 7.112 | 7.138 | 361,249 | -0.04(-0.55%) |
Jan 21, 2005 | 7.169 | 7.217 | 7.157 | 7.178 | 194,325 | -0.01(-0.12%) |
Jan 20, 2005 | 7.199 | 7.213 | 7.143 | 7.186 | 543,243 | -0.10(-1.38%) |
Jan 19, 2005 | 7.357 | 7.357 | 7.274 | 7.287 | 221,499 | -0.06(-0.83%) |
Jan 18, 2005 | 7.296 | 7.392 | 7.256 | 7.348 | 363,304 | +0.00(+0.00%) |
Jan 14, 2005 | 7.344 | 7.375 | 7.300 | 7.348 | 261,231 | -0.03(-0.42%) |
Jan 13, 2005 | 7.418 | 7.427 | 7.366 | 7.379 | 240,680 | -0.05(-0.71%) |
Jan 12, 2005 | 7.379 | 7.440 | 7.357 | 7.432 | 310,783 | +0.02(+0.30%) |
Jan 11, 2005 | 7.453 | 7.471 | 7.370 | 7.410 | 333,390 | -0.05(-0.65%) |
Jan 10, 2005 | 7.423 | 7.519 | 7.405 | 7.458 | 411,029 | +0.04(+0.47%) |
Jan 07, 2005 | 7.524 | 7.528 | 7.388 | 7.423 | 561,283 | -0.06(-0.76%) |
Jan 06, 2005 | 7.510 | 7.545 | 7.449 | 7.480 | 250,271 | +0.02(+0.23%) |
Jan 05, 2005 | 7.449 | 7.550 | 7.432 | 7.462 | 362,162 | -0.07(-0.99%) |
Jan 04, 2005 | 7.686 | 7.686 | 7.510 | 7.537 | 404,635 | -0.19(-2.44%) |
Jan 03, 2005 | 7.786 | 7.791 | 7.707 | 7.725 | 298,681 | -0.04(-0.56%) |
Dec 31, 2004 | 7.751 | 7.799 | 7.699 | 7.769 | 125,135 | -0.00(-0.06%) |
Dec 30, 2004 | 7.795 | 7.817 | 7.756 | 7.773 | 288,405 | -0.01(-0.11%) |
Dec 29, 2004 | 7.764 | 7.804 | 7.751 | 7.782 | 461,494 | +0.03(+0.40%) |
Dec 28, 2004 | 7.751 | 7.764 | 7.721 | 7.751 | 223,554 | +0.01(+0.17%) |
Dec 27, 2004 | 7.716 | 7.769 | 7.703 | 7.738 | 332,020 | +0.07(+0.86%) |
Dec 23, 2004 | 7.646 | 7.686 | 7.624 | 7.672 | 295,712 | +0.08(+1.04%) |
Dec 22, 2004 | 7.554 | 7.616 | 7.545 | 7.594 | 493,691 | +0.05(+0.70%) |
Dec 21, 2004 | 7.436 | 7.589 | 7.401 | 7.541 | 748,986 | +0.13(+1.71%) |
Dec 20, 2004 | 7.445 | 7.445 | 7.388 | 7.414 | 388,422 | +0.05(+0.65%) |
Dec 17, 2004 | 7.300 | 7.410 | 7.278 | 7.366 | 329,508 | +0.01(+0.12%) |
Dec 16, 2004 | 7.392 | 7.414 | 7.318 | 7.357 | 273,791 | -0.04(-0.59%) |
Dec 15, 2004 | 7.401 | 7.445 | 7.388 | 7.401 | 253,011 | +0.03(+0.42%) |
Dec 14, 2004 | 7.357 | 7.392 | 7.318 | 7.370 | 357,595 | -0.00(-0.06%) |
Dec 13, 2004 | 7.357 | 7.414 | 7.331 | 7.375 | 317,634 | +0.09(+1.20%) |
Dec 10, 2004 | 7.261 | 7.291 | 7.235 | 7.287 | 336,130 | -0.03(-0.36%) |
Dec 09, 2004 | 7.322 | 7.340 | 7.230 | 7.313 | 234,971 | +0.00(+0.00%) |
Dec 08, 2004 | 7.309 | 7.322 | 7.235 | 7.313 | 229,719 | -0.00(-0.06%) |
Dec 07, 2004 | 7.410 | 7.410 | 7.318 | 7.318 | 191,128 | -0.00(-0.06%) |
Dec 06, 2004 | 7.291 | 7.335 | 7.270 | 7.322 | 823,200 | -0.00(-0.06%) |
Dec 03, 2004 | 7.265 | 7.331 | 7.256 | 7.326 | 340,240 | +0.06(+0.84%) |
Dec 02, 2004 | 7.313 | 7.326 | 7.239 | 7.265 | 297,082 | -0.03(-0.36%) |
Dec 01, 2004 | 7.204 | 7.300 | 7.204 | 7.291 | 318,091 | +0.12(+1.65%) |
Nov 30, 2004 | 7.213 | 7.239 | 7.169 | 7.173 | 397,785 | -0.03(-0.43%) |
Nov 29, 2004 | 7.305 | 7.305 | 7.199 | 7.204 | 338,414 | -0.08(-1.14%) |
Nov 26, 2004 | 7.256 | 7.322 | 7.256 | 7.287 | 284,295 | +0.12(+1.71%) |
Nov 24, 2004 | 7.147 | 7.195 | 7.116 | 7.164 | 378,147 | +0.08(+1.17%) |
Nov 23, 2004 | 7.086 | 7.178 | 7.033 | 7.081 | 588,457 | +0.03(+0.43%) |
Nov 22, 2004 | 7.002 | 7.077 | 6.989 | 7.051 | 353,941 | +0.03(+0.37%) |
Nov 19, 2004 | 7.169 | 7.169 | 7.007 | 7.024 | 360,564 | -0.04(-0.62%) |
Nov 18, 2004 | 7.081 | 7.121 | 7.033 | 7.068 | 611,520 | -0.03(-0.37%) |
Nov 17, 2004 | 7.037 | 7.160 | 7.037 | 7.094 | 566,307 | +0.20(+2.92%) |
Nov 16, 2004 | 6.919 | 6.928 | 6.858 | 6.893 | 511,503 | -0.01(-0.19%) |
Nov 15, 2004 | 6.906 | 6.976 | 6.880 | 6.906 | 406,690 | -0.05(-0.69%) |
Nov 12, 2004 | 6.941 | 6.963 | 6.875 | 6.954 | 759,034 | +0.00(+0.00%) |
Nov 11, 2004 | 6.902 | 6.976 | 6.897 | 6.954 | 556,031 | -0.07(-0.94%) |
Nov 10, 2004 | 7.037 | 7.064 | 6.998 | 7.020 | 392,533 | -0.04(-0.50%) |
Nov 09, 2004 | 7.051 | 7.081 | 7.016 | 7.055 | 254,838 | -0.10(-1.41%) |
Nov 08, 2004 | 7.138 | 7.160 | 7.116 | 7.156 | 178,112 | -0.00(-0.06%) |
Nov 05, 2004 | 7.151 | 7.191 | 7.116 | 7.160 | 199,120 | +0.02(+0.31%) |
Nov 04, 2004 | 7.051 | 7.156 | 7.029 | 7.138 | 252,326 | +0.08(+1.12%) |
Nov 03, 2004 | 7.068 | 7.094 | 7.024 | 7.059 | 243,877 | +0.09(+1.26%) |
Nov 02, 2004 | 6.941 | 7.016 | 6.941 | 6.972 | 485,471 | +0.04(+0.57%) |
Nov 01, 2004 | 6.902 | 6.963 | 6.862 | 6.932 | 732,088 | +0.04(+0.51%) |
Oct 29, 2004 | 6.880 | 6.928 | 6.854 | 6.897 | 178,797 | +0.02(+0.25%) |
Oct 28, 2004 | 6.801 | 6.897 | 6.801 | 6.880 | 318,091 | +0.17(+2.55%) |
Oct 27, 2004 | 6.661 | 6.735 | 6.639 | 6.709 | 477,250 | +0.10(+1.52%) |
Oct 26, 2004 | 6.569 | 6.617 | 6.547 | 6.608 | 493,920 | +0.04(+0.60%) |
Oct 25, 2004 | 6.551 | 6.591 | 6.521 | 6.569 | 216,932 | -0.02(-0.27%) |
Oct 22, 2004 | 6.652 | 6.672 | 6.569 | 6.586 | 990,580 | -0.00(-0.07%) |
Oct 21, 2004 | 6.578 | 6.617 | 6.556 | 6.591 | 269,909 | +0.03(+0.40%) |
Oct 20, 2004 | 6.556 | 6.613 | 6.551 | 6.564 | 319,917 | +0.02(+0.27%) |
Oct 19, 2004 | 6.569 | 6.613 | 6.521 | 6.547 | 495,290 | +0.02(+0.34%) |
Oct 18, 2004 | 6.481 | 6.547 | 6.468 | 6.525 | 512,416 | +0.07(+1.02%) |
Oct 15, 2004 | 6.394 | 6.486 | 6.381 | 6.459 | 1,018,211 | +0.11(+1.65%) |
Oct 14, 2004 | 6.359 | 6.416 | 6.328 | 6.354 | 1,010,218 | +0.01(+0.14%) |
Oct 13, 2004 | 6.363 | 6.372 | 6.284 | 6.346 | 379,060 | +0.02(+0.35%) |
Oct 12, 2004 | 6.367 | 6.367 | 6.236 | 6.324 | 216,475 | -0.04(-0.62%) |
Oct 11, 2004 | 6.376 | 6.376 | 6.332 | 6.363 | 131,529 | -0.01(-0.21%) |
Oct 08, 2004 | 6.381 | 6.424 | 6.346 | 6.376 | 252,554 | -0.03(-0.41%) |
Oct 07, 2004 | 6.376 | 6.424 | 6.376 | 6.402 | 449,848 | +0.07(+1.11%) |
Oct 06, 2004 | 6.284 | 6.346 | 6.258 | 6.332 | 262,373 | +0.08(+1.33%) |
Oct 05, 2004 | 6.267 | 6.289 | 6.227 | 6.249 | 187,246 | -0.01(-0.14%) |
Oct 04, 2004 | 6.284 | 6.302 | 6.240 | 6.258 | 217,617 | +0.07(+1.20%) |
Oct 01, 2004 | 6.100 | 6.184 | 6.100 | 6.184 | 359,422 | +0.14(+2.32%) |
Sep 30, 2004 | 6.030 | 6.074 | 6.008 | 6.043 | 270,594 | +0.06(+0.95%) |
Sep 29, 2004 | 5.982 | 6.004 | 5.938 | 5.986 | 144,545 | +0.00(+0.07%) |
Sep 28, 2004 | 5.965 | 6.004 | 5.947 | 5.982 | 328,595 | +0.06(+1.04%) |
Sep 27, 2004 | 5.890 | 5.965 | 5.859 | 5.921 | 353,713 | -0.01(-0.22%) |
Sep 24, 2004 | 5.956 | 5.965 | 5.908 | 5.934 | 166,010 | -0.04(-0.73%) |
Sep 23, 2004 | 5.982 | 6.008 | 5.947 | 5.978 | 182,451 | -0.00(-0.07%) |
Sep 22, 2004 | 6.008 | 6.008 | 5.934 | 5.982 | 294,799 | -0.09(-1.44%) |
Sep 21, 2004 | 6.021 | 6.105 | 5.995 | 6.070 | 121,482 | +0.11(+1.91%) |
Sep 20, 2004 | 5.978 | 5.978 | 5.916 | 5.956 | 190,443 | -0.07(-1.16%) |
Sep 17, 2004 | 5.986 | 6.043 | 5.986 | 6.026 | 216,703 | +0.01(+0.15%) |
Sep 16, 2004 | 5.943 | 6.035 | 5.934 | 6.017 | 354,626 | +0.02(+0.29%) |
Sep 15, 2004 | 6.021 | 6.039 | 5.960 | 6.000 | 307,586 | -0.11(-1.86%) |
Sep 14, 2004 | 6.087 | 6.127 | 6.070 | 6.113 | 171,947 | +0.01(+0.14%) |
Sep 13, 2004 | 6.122 | 6.144 | 6.043 | 6.105 | 323,114 | +0.04(+0.58%) |
Sep 10, 2004 | 6.052 | 6.092 | 6.043 | 6.070 | 82,890 | +0.04(+0.58%) |
Sep 09, 2004 | 6.013 | 6.043 | 5.973 | 6.035 | 128,789 | -0.01(-0.14%) |
Sep 08, 2004 | 6.000 | 6.100 | 5.978 | 6.043 | 192,498 | +0.01(+0.14%) |
Sep 07, 2004 | 5.978 | 6.083 | 5.978 | 6.035 | 218,073 | +0.03(+0.51%) |
Sep 03, 2004 | 5.969 | 6.021 | 5.951 | 6.004 | 105,040 | -0.01(-0.15%) |
Sep 02, 2004 | 5.921 | 6.017 | 5.921 | 6.013 | 155,962 | +0.09(+1.48%) |
Sep 01, 2004 | 5.912 | 5.938 | 5.890 | 5.925 | 172,632 | +0.06(+0.97%) |
Aug 31, 2004 | 5.776 | 5.877 | 5.776 | 5.868 | 267,169 | +0.11(+1.98%) |
Aug 30, 2004 | 5.811 | 5.811 | 5.750 | 5.754 | 142,490 | -0.04(-0.61%) |
Aug 27, 2004 | 5.785 | 5.811 | 5.724 | 5.789 | 298,224 | -0.05(-0.90%) |
Aug 26, 2004 | 5.763 | 5.842 | 5.763 | 5.842 | 190,900 | +0.04(+0.60%) |
Aug 25, 2004 | 5.737 | 5.816 | 5.737 | 5.807 | 555,803 | -0.00(-0.08%) |
Aug 24, 2004 | 5.820 | 5.829 | 5.759 | 5.811 | 156,191 | -0.00(-0.08%) |
Aug 23, 2004 | 5.881 | 5.881 | 5.811 | 5.816 | 161,214 | -0.03(-0.52%) |
Aug 20, 2004 | 5.820 | 5.877 | 5.803 | 5.846 | 292,515 | -0.01(-0.15%) |
Aug 19, 2004 | 5.899 | 5.908 | 5.842 | 5.855 | 282,011 | -0.05(-0.89%) |
Aug 18, 2004 | 5.794 | 5.916 | 5.794 | 5.908 | 143,403 | +0.12(+2.04%) |
Aug 17, 2004 | 5.824 | 5.846 | 5.763 | 5.789 | 101,843 | +0.05(+0.84%) |
Aug 16, 2004 | 5.667 | 5.741 | 5.649 | 5.741 | 332,705 | +0.04(+0.69%) |
Aug 13, 2004 | 5.711 | 5.732 | 5.667 | 5.702 | 212,365 | +0.00(+0.08%) |
Aug 12, 2004 | 5.693 | 5.737 | 5.671 | 5.697 | 209,396 | -0.04(-0.61%) |
Aug 11, 2004 | 5.684 | 5.732 | 5.623 | 5.732 | 351,658 | -0.05(-0.91%) |
Aug 10, 2004 | 5.750 | 5.798 | 5.741 | 5.785 | 231,318 | +0.04(+0.61%) |
Aug 09, 2004 | 5.746 | 5.794 | 5.724 | 5.750 | 243,877 | -0.05(-0.83%) |
Aug 06, 2004 | 5.820 | 5.855 | 5.772 | 5.798 | 275,161 | +0.04(+0.61%) |
Aug 05, 2004 | 5.824 | 5.851 | 5.750 | 5.763 | 348,918 | -0.04(-0.75%) |
Aug 04, 2004 | 5.759 | 5.829 | 5.750 | 5.807 | 152,080 | +0.02(+0.38%) |
Aug 03, 2004 | 5.842 | 5.864 | 5.781 | 5.785 | 244,562 | -0.05(-0.83%) |
Aug 02, 2004 | 5.816 | 5.855 | 5.789 | 5.833 | 240,452 | +0.06(+1.06%) |
Jul 30, 2004 | 5.833 | 5.851 | 5.759 | 5.772 | 281,098 | -0.03(-0.53%) |
Jul 29, 2004 | 5.772 | 5.833 | 5.759 | 5.803 | 202,546 | +0.07(+1.22%) |
Jul 28, 2004 | 5.759 | 5.759 | 5.680 | 5.732 | 109,151 | -0.02(-0.38%) |
Jul 27, 2004 | 5.746 | 5.776 | 5.693 | 5.754 | 153,679 | +0.14(+2.50%) |
Jul 26, 2004 | 5.623 | 5.649 | 5.592 | 5.614 | 235,200 | -0.01(-0.16%) |
Jul 23, 2004 | 5.706 | 5.706 | 5.597 | 5.623 | 421,076 | -0.21(-3.53%) |
Jul 22, 2004 | 5.824 | 5.864 | 5.767 | 5.829 | 226,979 | +0.00(+0.08%) |
Jul 21, 2004 | 5.903 | 5.903 | 5.794 | 5.824 | 306,445 | -0.09(-1.55%) |
Jul 20, 2004 | 5.908 | 5.956 | 5.899 | 5.916 | 179,939 | +0.02(+0.30%) |
Jul 19, 2004 | 5.864 | 5.956 | 5.864 | 5.899 | 255,523 | -0.01(-0.15%) |
Jul 16, 2004 | 5.951 | 5.956 | 5.890 | 5.908 | 339,555 | +0.02(+0.37%) |
Jul 15, 2004 | 5.960 | 5.960 | 5.881 | 5.886 | 276,531 | -0.07(-1.10%) |
Jul 14, 2004 | 5.925 | 6.000 | 5.921 | 5.951 | 223,554 | +0.00(+0.00%) |
Jul 13, 2004 | 5.951 | 5.978 | 5.925 | 5.951 | 412,399 | +0.01(+0.15%) |
Jul 12, 2004 | 5.956 | 5.991 | 5.903 | 5.943 | 223,097 | +0.00(+0.00%) |
Jul 09, 2004 | 5.912 | 5.951 | 5.877 | 5.943 | 215,333 | +0.01(+0.15%) |
Jul 08, 2004 | 5.947 | 6.000 | 5.912 | 5.934 | 262,373 | +0.00(+0.07%) |
Jul 07, 2004 | 5.903 | 5.973 | 5.886 | 5.929 | 374,721 | +0.08(+1.35%) |
Jul 06, 2004 | 5.894 | 5.894 | 5.824 | 5.851 | 166,695 | -0.09(-1.47%) |
Jul 02, 2004 | 5.864 | 5.960 | 5.864 | 5.938 | 304,390 | +0.13(+2.26%) |
Jul 01, 2004 | 5.899 | 5.908 | 5.785 | 5.807 | 635,953 | -0.11(-1.78%) |
Jun 30, 2004 | 5.912 | 5.925 | 5.846 | 5.912 | 186,561 | +0.03(+0.45%) |
Jun 29, 2004 | 5.899 | 5.938 | 5.873 | 5.886 | 225,381 | -0.04(-0.67%) |
Jun 28, 2004 | 5.951 | 5.995 | 5.886 | 5.925 | 116,915 | +0.06(+0.97%) |
Jun 25, 2004 | 5.934 | 5.951 | 5.846 | 5.868 | 216,932 | -0.08(-1.40%) |
Jun 24, 2004 | 5.934 | 6.000 | 5.912 | 5.951 | 203,916 | +0.04(+0.74%) |
Jun 23, 2004 | 5.899 | 5.921 | 5.846 | 5.908 | 483,187 | +0.00(+0.07%) |
Jun 22, 2004 | 5.846 | 5.956 | 5.816 | 5.903 | 695,324 | +0.00(+0.00%) |
Jun 21, 2004 | 5.934 | 5.956 | 5.894 | 5.903 | 170,120 | -0.06(-0.96%) |
Jun 18, 2004 | 5.921 | 5.978 | 5.903 | 5.960 | 343,894 | +0.06(+1.04%) |
Jun 17, 2004 | 5.842 | 5.934 | 5.829 | 5.899 | 200,034 | +0.08(+1.35%) |
Jun 16, 2004 | 5.824 | 5.842 | 5.781 | 5.820 | 164,183 | -0.02(-0.37%) |
Jun 15, 2004 | 5.803 | 5.894 | 5.803 | 5.842 | 532,283 | +0.12(+2.14%) |
Jun 14, 2004 | 5.763 | 5.776 | 5.693 | 5.719 | 467,431 | -0.15(-2.54%) |
Jun 10, 2004 | 5.842 | 5.899 | 5.820 | 5.868 | 121,482 | +0.07(+1.21%) |
Jun 09, 2004 | 5.929 | 5.943 | 5.781 | 5.798 | 318,776 | -0.20(-3.36%) |
Jun 08, 2004 | 5.956 | 6.017 | 5.951 | 6.000 | 189,301 | -0.04(-0.72%) |
Jun 07, 2004 | 5.978 | 6.109 | 5.947 | 6.043 | 244,790 | +0.16(+2.75%) |
Jun 04, 2004 | 5.846 | 5.934 | 5.842 | 5.881 | 171,718 | +0.14(+2.36%) |
Jun 03, 2004 | 5.759 | 5.820 | 5.732 | 5.746 | 270,365 | -0.04(-0.61%) |
Jun 02, 2004 | 5.803 | 5.816 | 5.750 | 5.781 | 165,325 | +0.03(+0.53%) |