Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.131 | 6.143 | 6.114 | 6.135 | 173,230 | +0.03(+0.54%) |
May 27, 2005 | 6.135 | 6.139 | 6.097 | 6.101 | 222,793 | -0.01(-0.14%) |
May 26, 2005 | 6.122 | 6.143 | 6.110 | 6.110 | 307,002 | -0.03(-0.54%) |
May 25, 2005 | 6.151 | 6.156 | 6.110 | 6.143 | 329,858 | -0.02(-0.27%) |
May 24, 2005 | 6.193 | 6.201 | 6.156 | 6.160 | 240,837 | -0.03(-0.54%) |
May 23, 2005 | 6.201 | 6.230 | 6.168 | 6.193 | 252,146 | +0.00(+0.07%) |
May 20, 2005 | 6.193 | 6.218 | 6.164 | 6.189 | 231,214 | -0.00(-0.07%) |
May 19, 2005 | 6.201 | 6.214 | 6.176 | 6.193 | 230,492 | +0.00(+0.00%) |
May 18, 2005 | 6.172 | 6.222 | 6.168 | 6.193 | 419,601 | +0.02(+0.34%) |
May 17, 2005 | 6.151 | 6.172 | 6.148 | 6.172 | 155,907 | +0.00(+0.00%) |
May 16, 2005 | 6.131 | 6.193 | 6.110 | 6.172 | 236,988 | +0.05(+0.75%) |
May 13, 2005 | 6.151 | 6.151 | 6.083 | 6.126 | 323,603 | +0.02(+0.41%) |
May 12, 2005 | 6.068 | 6.172 | 6.047 | 6.101 | 298,340 | +0.05(+0.75%) |
May 11, 2005 | 6.081 | 6.097 | 6.056 | 6.056 | 122,223 | -0.03(-0.55%) |
May 10, 2005 | 6.110 | 6.147 | 6.077 | 6.089 | 248,296 | -0.00(-0.07%) |
May 09, 2005 | 6.068 | 6.106 | 6.060 | 6.093 | 81,081 | +0.02(+0.41%) |
May 06, 2005 | 6.077 | 6.077 | 6.047 | 6.068 | 152,298 | -0.02(-0.27%) |
May 05, 2005 | 6.093 | 6.110 | 6.068 | 6.085 | 275,965 | -0.01(-0.14%) |
May 04, 2005 | 6.072 | 6.110 | 6.068 | 6.093 | 257,198 | +0.00(+0.07%) |
May 03, 2005 | 6.081 | 6.106 | 6.056 | 6.089 | 31,999 | +0.01(+0.21%) |
May 02, 2005 | 6.097 | 6.097 | 6.068 | 6.077 | 116,689 | -0.01(-0.20%) |
Apr 29, 2005 | 6.101 | 6.126 | 6.052 | 6.089 | 356,084 | +0.00(+0.00%) |
Apr 28, 2005 | 6.077 | 6.110 | 6.072 | 6.089 | 90,224 | +0.01(+0.21%) |
Apr 27, 2005 | 6.077 | 6.106 | 6.068 | 6.077 | 116,689 | +0.00(+0.00%) |
Apr 26, 2005 | 6.068 | 6.093 | 6.043 | 6.077 | 111,396 | +0.02(+0.41%) |
Apr 25, 2005 | 6.039 | 6.068 | 6.027 | 6.052 | 107,306 | +0.02(+0.34%) |
Apr 22, 2005 | 6.006 | 6.031 | 5.989 | 6.031 | 96,720 | +0.04(+0.69%) |
Apr 21, 2005 | 6.056 | 6.056 | 5.985 | 5.989 | 137,862 | -0.05(-0.76%) |
Apr 20, 2005 | 6.023 | 6.047 | 6.006 | 6.035 | 134,253 | +0.02(+0.28%) |
Apr 19, 2005 | 6.002 | 6.023 | 5.993 | 6.018 | 206,913 | +0.03(+0.56%) |
Apr 18, 2005 | 5.956 | 5.998 | 5.956 | 5.985 | 147,486 | +0.02(+0.42%) |
Apr 15, 2005 | 5.956 | 5.985 | 5.956 | 5.960 | 114,524 | -0.00(-0.07%) |
Apr 14, 2005 | 5.902 | 5.977 | 5.902 | 5.964 | 178,763 | +0.02(+0.35%) |
Apr 13, 2005 | 5.939 | 5.960 | 5.935 | 5.944 | 143,396 | -0.03(-0.56%) |
Apr 12, 2005 | 5.939 | 5.977 | 5.914 | 5.977 | 163,365 | +0.06(+1.05%) |
Apr 11, 2005 | 5.910 | 5.923 | 5.885 | 5.914 | 211,244 | +0.00(+0.07%) |
Apr 08, 2005 | 5.902 | 5.910 | 5.890 | 5.910 | 83,727 | +0.01(+0.14%) |
Apr 07, 2005 | 5.902 | 5.906 | 5.890 | 5.902 | 73,863 | +0.01(+0.14%) |
Apr 06, 2005 | 5.910 | 5.931 | 5.885 | 5.894 | 72,419 | +0.00(+0.00%) |
Apr 05, 2005 | 5.914 | 5.919 | 5.881 | 5.894 | 114,043 | -0.02(-0.35%) |
Apr 04, 2005 | 5.877 | 5.964 | 5.877 | 5.914 | 188,868 | +0.02(+0.42%) |
Apr 01, 2005 | 5.865 | 5.919 | 5.865 | 5.890 | 115,486 | +0.03(+0.57%) |
Mar 31, 2005 | 5.827 | 5.856 | 5.823 | 5.856 | 215,575 | +0.02(+0.36%) |
Mar 30, 2005 | 5.819 | 5.840 | 5.806 | 5.835 | 151,095 | +0.02(+0.29%) |
Mar 29, 2005 | 5.844 | 5.865 | 5.806 | 5.819 | 234,101 | -0.04(-0.64%) |
Mar 28, 2005 | 5.914 | 5.914 | 5.802 | 5.856 | 506,938 | -0.02(-0.28%) |
Mar 24, 2005 | 5.881 | 5.881 | 5.840 | 5.873 | 227,364 | +0.00(+0.07%) |
Mar 23, 2005 | 5.919 | 5.931 | 5.840 | 5.869 | 285,348 | -0.05(-0.84%) |
Mar 22, 2005 | 5.923 | 5.931 | 5.914 | 5.919 | 77,712 | -0.01(-0.21%) |
Mar 21, 2005 | 5.939 | 5.939 | 5.914 | 5.931 | 82,284 | -0.00(-0.07%) |
Mar 18, 2005 | 5.956 | 5.960 | 5.923 | 5.935 | 163,124 | -0.01(-0.14%) |
Mar 17, 2005 | 5.977 | 5.985 | 5.944 | 5.944 | 175,876 | -0.01(-0.14%) |
Mar 16, 2005 | 5.964 | 5.981 | 5.931 | 5.952 | 165,771 | -0.01(-0.21%) |
Mar 15, 2005 | 5.981 | 5.993 | 5.948 | 5.964 | 85,412 | +0.00(+0.07%) |
Mar 14, 2005 | 5.977 | 6.006 | 5.960 | 5.960 | 127,997 | -0.02(-0.35%) |
Mar 11, 2005 | 5.989 | 6.027 | 5.948 | 5.981 | 103,456 | -0.03(-0.55%) |
Mar 10, 2005 | 6.068 | 6.068 | 5.993 | 6.014 | 96,479 | -0.01(-0.21%) |
Mar 09, 2005 | 6.068 | 6.068 | 6.014 | 6.027 | 103,216 | -0.09(-1.43%) |
Mar 08, 2005 | 6.110 | 6.126 | 6.068 | 6.114 | 200,658 | +0.00(+0.07%) |
Mar 07, 2005 | 6.097 | 6.122 | 6.097 | 6.110 | 181,650 | +0.01(+0.14%) |
Mar 04, 2005 | 6.081 | 6.110 | 6.068 | 6.101 | 157,831 | +0.04(+0.62%) |
Mar 03, 2005 | 6.097 | 6.097 | 6.056 | 6.064 | 204,026 | -0.01(-0.21%) |
Mar 02, 2005 | 6.052 | 6.077 | 6.039 | 6.077 | 284,626 | +0.04(+0.62%) |
Mar 01, 2005 | 6.035 | 6.043 | 6.018 | 6.039 | 288,235 | +0.02(+0.41%) |
Feb 28, 2005 | 6.031 | 6.039 | 5.993 | 6.014 | 167,215 | +0.00(+0.07%) |
Feb 25, 2005 | 5.973 | 6.010 | 5.956 | 6.010 | 152,779 | +0.06(+0.98%) |
Feb 24, 2005 | 5.923 | 5.952 | 5.910 | 5.952 | 106,825 | +0.05(+0.77%) |
Feb 23, 2005 | 5.890 | 5.914 | 5.877 | 5.906 | 252,146 | +0.02(+0.35%) |
Feb 22, 2005 | 5.927 | 5.939 | 5.865 | 5.885 | 234,341 | -0.06(-0.98%) |
Feb 18, 2005 | 5.981 | 5.981 | 5.927 | 5.944 | 198,011 | -0.04(-0.63%) |
Feb 17, 2005 | 5.964 | 5.985 | 5.964 | 5.981 | 191,034 | +0.00(+0.07%) |
Feb 16, 2005 | 6.027 | 6.027 | 5.973 | 5.977 | 192,718 | -0.05(-0.83%) |
Feb 15, 2005 | 6.018 | 6.035 | 6.006 | 6.027 | 194,883 | +0.01(+0.21%) |
Feb 14, 2005 | 6.002 | 6.023 | 6.002 | 6.014 | 283,423 | +0.02(+0.42%) |
Feb 11, 2005 | 6.006 | 6.027 | 5.989 | 5.989 | 145,080 | -0.04(-0.69%) |
Feb 10, 2005 | 6.006 | 6.031 | 6.006 | 6.031 | 183,816 | +0.02(+0.28%) |
Feb 09, 2005 | 6.027 | 6.027 | 5.981 | 6.014 | 158,794 | -0.01(-0.14%) |
Feb 08, 2005 | 6.068 | 6.097 | 6.018 | 6.023 | 252,627 | -0.06(-0.96%) |
Feb 07, 2005 | 6.068 | 6.101 | 6.052 | 6.081 | 152,538 | -0.02(-0.27%) |
Feb 04, 2005 | 6.035 | 6.101 | 6.035 | 6.097 | 201,139 | +0.05(+0.89%) |
Feb 03, 2005 | 6.060 | 6.060 | 6.010 | 6.043 | 215,334 | +0.02(+0.35%) |
Feb 02, 2005 | 5.998 | 6.060 | 5.973 | 6.023 | 208,597 | +0.05(+0.76%) |
Feb 01, 2005 | 5.977 | 5.985 | 5.960 | 5.977 | 169,861 | +0.00(+0.07%) |
Jan 31, 2005 | 5.964 | 5.977 | 5.960 | 5.973 | 192,237 | +0.02(+0.28%) |
Jan 28, 2005 | 5.923 | 5.960 | 5.923 | 5.956 | 194,883 | +0.00(+0.07%) |
Jan 27, 2005 | 5.968 | 5.973 | 5.914 | 5.952 | 184,538 | -0.02(-0.28%) |
Jan 26, 2005 | 5.960 | 5.977 | 5.935 | 5.968 | 217,259 | +0.02(+0.35%) |
Jan 25, 2005 | 5.952 | 5.968 | 5.934 | 5.948 | 136,659 | -0.02(-0.42%) |
Jan 24, 2005 | 5.964 | 5.973 | 5.939 | 5.973 | 180,929 | +0.02(+0.35%) |
Jan 21, 2005 | 5.931 | 5.977 | 5.931 | 5.952 | 184,297 | -0.01(-0.21%) |
Jan 20, 2005 | 5.964 | 6.002 | 5.944 | 5.964 | 133,050 | +0.01(+0.21%) |
Jan 19, 2005 | 5.931 | 5.960 | 5.910 | 5.952 | 100,569 | +0.02(+0.35%) |
Jan 18, 2005 | 5.894 | 5.935 | 5.881 | 5.931 | 233,860 | +0.04(+0.71%) |
Jan 14, 2005 | 5.890 | 5.890 | 5.865 | 5.890 | 95,757 | +0.02(+0.28%) |
Jan 13, 2005 | 5.881 | 5.890 | 5.873 | 5.873 | 101,532 | -0.01(-0.14%) |
Jan 12, 2005 | 5.877 | 5.885 | 5.860 | 5.881 | 84,690 | -0.01(-0.21%) |
Jan 11, 2005 | 5.898 | 5.898 | 5.865 | 5.894 | 120,779 | +0.00(+0.07%) |
Jan 10, 2005 | 5.890 | 5.898 | 5.860 | 5.890 | 195,124 | -0.00(-0.07%) |
Jan 07, 2005 | 5.848 | 5.894 | 5.844 | 5.894 | 75,788 | +0.04(+0.64%) |
Jan 06, 2005 | 5.819 | 5.856 | 5.819 | 5.856 | 138,102 | +0.05(+0.86%) |
Jan 05, 2005 | 5.802 | 5.819 | 5.790 | 5.806 | 158,794 | -0.01(-0.14%) |
Jan 04, 2005 | 5.802 | 5.827 | 5.786 | 5.815 | 180,448 | +0.00(+0.00%) |
Jan 03, 2005 | 5.827 | 5.827 | 5.798 | 5.815 | 158,794 | +0.01(+0.21%) |
Dec 31, 2004 | 5.806 | 5.815 | 5.798 | 5.802 | 184,538 | -0.01(-0.21%) |
Dec 30, 2004 | 5.786 | 5.815 | 5.786 | 5.815 | 195,365 | +0.02(+0.29%) |
Dec 29, 2004 | 5.790 | 5.806 | 5.786 | 5.798 | 160,478 | +0.00(+0.00%) |
Dec 28, 2004 | 5.798 | 5.802 | 5.777 | 5.798 | 174,192 | -0.01(-0.14%) |
Dec 27, 2004 | 5.798 | 5.831 | 5.777 | 5.806 | 305,318 | +0.00(+0.07%) |
Dec 23, 2004 | 5.860 | 5.860 | 5.798 | 5.802 | 290,160 | -0.02(-0.36%) |
Dec 22, 2004 | 5.815 | 5.831 | 5.811 | 5.823 | 144,117 | +0.01(+0.14%) |
Dec 21, 2004 | 5.827 | 5.831 | 5.811 | 5.815 | 187,425 | -0.01(-0.21%) |
Dec 20, 2004 | 5.840 | 5.865 | 5.827 | 5.827 | 232,417 | +0.02(+0.36%) |
Dec 17, 2004 | 5.840 | 5.840 | 5.802 | 5.806 | 164,087 | -0.03(-0.50%) |
Dec 16, 2004 | 5.844 | 5.844 | 5.806 | 5.835 | 188,628 | -0.02(-0.35%) |
Dec 15, 2004 | 5.840 | 5.890 | 5.835 | 5.856 | 205,470 | -0.04(-0.63%) |
Dec 14, 2004 | 5.877 | 5.906 | 5.869 | 5.894 | 182,372 | +0.02(+0.28%) |
Dec 13, 2004 | 5.885 | 5.890 | 5.860 | 5.877 | 176,598 | +0.03(+0.50%) |
Dec 10, 2004 | 5.873 | 5.881 | 5.848 | 5.848 | 176,839 | -0.01(-0.14%) |
Dec 09, 2004 | 5.881 | 5.881 | 5.856 | 5.856 | 125,110 | -0.03(-0.56%) |
Dec 08, 2004 | 5.881 | 5.890 | 5.865 | 5.890 | 89,021 | +0.02(+0.35%) |
Dec 07, 2004 | 5.873 | 5.894 | 5.865 | 5.869 | 158,313 | +0.01(+0.21%) |
Dec 06, 2004 | 5.840 | 5.873 | 5.840 | 5.856 | 70,495 | +0.02(+0.28%) |
Dec 03, 2004 | 5.794 | 5.869 | 5.794 | 5.840 | 244,928 | +0.05(+0.86%) |
Dec 02, 2004 | 5.798 | 5.827 | 5.790 | 5.790 | 375,572 | -0.01(-0.14%) |
Dec 01, 2004 | 5.794 | 5.831 | 5.794 | 5.798 | 186,222 | +0.00(+0.07%) |
Nov 30, 2004 | 5.819 | 5.835 | 5.794 | 5.794 | 118,373 | -0.02(-0.29%) |
Nov 29, 2004 | 5.827 | 5.840 | 5.806 | 5.811 | 247,574 | -0.03(-0.50%) |
Nov 26, 2004 | 5.835 | 5.840 | 5.827 | 5.840 | 14,676 | +0.01(+0.14%) |
Nov 24, 2004 | 5.827 | 5.848 | 5.827 | 5.831 | 140,027 | -0.03(-0.50%) |
Nov 23, 2004 | 5.852 | 5.873 | 5.844 | 5.860 | 118,133 | -0.01(-0.21%) |
Nov 22, 2004 | 5.848 | 5.877 | 5.840 | 5.873 | 67,848 | +0.02(+0.36%) |
Nov 19, 2004 | 5.885 | 5.906 | 5.852 | 5.852 | 137,862 | -0.03(-0.56%) |
Nov 18, 2004 | 5.906 | 5.910 | 5.881 | 5.885 | 117,892 | -0.02(-0.42%) |
Nov 17, 2004 | 5.923 | 5.927 | 5.894 | 5.910 | 107,787 | +0.02(+0.28%) |
Nov 16, 2004 | 5.894 | 5.919 | 5.885 | 5.894 | 176,117 | -0.00(-0.07%) |
Nov 15, 2004 | 5.831 | 5.919 | 5.831 | 5.898 | 188,387 | +0.06(+1.00%) |
Nov 12, 2004 | 5.894 | 5.898 | 5.811 | 5.840 | 153,019 | -0.02(-0.35%) |
Nov 11, 2004 | 5.865 | 5.919 | 5.852 | 5.860 | 132,328 | -0.01(-0.14%) |
Nov 10, 2004 | 5.811 | 5.869 | 5.802 | 5.869 | 141,471 | +0.07(+1.15%) |
Nov 09, 2004 | 5.831 | 5.831 | 5.773 | 5.802 | 193,921 | -0.02(-0.43%) |
Nov 08, 2004 | 5.885 | 5.890 | 5.781 | 5.827 | 332,986 | -0.06(-1.06%) |
Nov 05, 2004 | 5.948 | 5.952 | 5.885 | 5.890 | 218,943 | -0.10(-1.67%) |
Nov 04, 2004 | 5.944 | 6.006 | 5.944 | 5.989 | 187,184 | +0.01(+0.14%) |
Nov 03, 2004 | 5.998 | 6.018 | 5.981 | 5.981 | 94,795 | -0.01(-0.21%) |
Nov 02, 2004 | 5.952 | 5.993 | 5.952 | 5.993 | 147,967 | +0.05(+0.84%) |
Nov 01, 2004 | 5.964 | 5.968 | 5.931 | 5.944 | 123,426 | +0.00(+0.07%) |
Oct 29, 2004 | 5.919 | 5.939 | 5.902 | 5.939 | 151,816 | +0.03(+0.56%) |
Oct 28, 2004 | 5.931 | 5.931 | 5.894 | 5.906 | 178,523 | -0.02(-0.35%) |
Oct 27, 2004 | 5.923 | 5.948 | 5.914 | 5.927 | 135,696 | -0.02(-0.35%) |
Oct 26, 2004 | 5.964 | 5.985 | 5.939 | 5.948 | 96,720 | -0.02(-0.28%) |
Oct 25, 2004 | 6.027 | 6.027 | 5.964 | 5.964 | 236,988 | -0.02(-0.42%) |
Oct 22, 2004 | 6.027 | 6.035 | 5.968 | 5.989 | 114,524 | +0.00(+0.00%) |
Oct 21, 2004 | 5.964 | 6.056 | 5.964 | 5.989 | 196,086 | +0.02(+0.42%) |
Oct 20, 2004 | 5.960 | 5.989 | 5.952 | 5.964 | 195,124 | +0.00(+0.00%) |
Oct 19, 2004 | 5.923 | 5.964 | 5.914 | 5.964 | 90,945 | +0.02(+0.42%) |
Oct 18, 2004 | 5.931 | 5.944 | 5.914 | 5.939 | 99,366 | +0.01(+0.14%) |
Oct 15, 2004 | 5.923 | 5.964 | 5.902 | 5.931 | 190,793 | +0.01(+0.14%) |
Oct 14, 2004 | 5.919 | 5.944 | 5.902 | 5.923 | 143,877 | +0.00(+0.07%) |
Oct 13, 2004 | 5.931 | 5.944 | 5.894 | 5.919 | 142,433 | -0.03(-0.49%) |
Oct 12, 2004 | 5.944 | 5.952 | 5.914 | 5.948 | 145,561 | +0.02(+0.28%) |
Oct 11, 2004 | 5.902 | 5.931 | 5.902 | 5.931 | 80,600 | +0.03(+0.49%) |
Oct 08, 2004 | 5.873 | 5.902 | 5.873 | 5.902 | 98,885 | +0.04(+0.71%) |
Oct 07, 2004 | 5.852 | 5.873 | 5.840 | 5.860 | 111,877 | +0.00(+0.00%) |
Oct 06, 2004 | 5.840 | 5.860 | 5.840 | 5.860 | 84,209 | +0.03(+0.57%) |
Oct 05, 2004 | 5.798 | 5.856 | 5.798 | 5.827 | 154,704 | +0.01(+0.14%) |
Oct 04, 2004 | 5.835 | 5.835 | 5.815 | 5.819 | 56,540 | -0.01(-0.21%) |
Oct 01, 2004 | 5.835 | 5.835 | 5.819 | 5.831 | 154,944 | -0.00(-0.07%) |
Sep 30, 2004 | 5.877 | 5.877 | 5.831 | 5.835 | 179,004 | -0.03(-0.50%) |
Sep 29, 2004 | 5.894 | 5.894 | 5.865 | 5.865 | 129,922 | -0.03(-0.49%) |
Sep 28, 2004 | 5.898 | 5.902 | 5.865 | 5.894 | 153,260 | -0.00(-0.07%) |
Sep 27, 2004 | 5.881 | 5.898 | 5.873 | 5.898 | 128,238 | +0.02(+0.28%) |
Sep 24, 2004 | 5.865 | 5.894 | 5.865 | 5.881 | 121,501 | -0.00(-0.07%) |
Sep 23, 2004 | 5.877 | 5.902 | 5.865 | 5.885 | 114,043 | +0.02(+0.35%) |
Sep 22, 2004 | 5.865 | 5.881 | 5.860 | 5.865 | 122,223 | -0.02(-0.35%) |
Sep 21, 2004 | 5.873 | 5.885 | 5.860 | 5.885 | 88,058 | +0.02(+0.35%) |
Sep 20, 2004 | 5.881 | 5.881 | 5.860 | 5.865 | 129,200 | -0.01(-0.21%) |
Sep 17, 2004 | 5.890 | 5.890 | 5.865 | 5.877 | 119,095 | -0.00(-0.07%) |
Sep 16, 2004 | 5.852 | 5.885 | 5.852 | 5.881 | 99,607 | +0.02(+0.35%) |
Sep 15, 2004 | 5.869 | 5.881 | 5.848 | 5.860 | 111,877 | -0.00(-0.07%) |
Sep 14, 2004 | 5.865 | 5.885 | 5.827 | 5.865 | 264,657 | +0.00(+0.00%) |
Sep 13, 2004 | 5.881 | 5.890 | 5.827 | 5.865 | 137,862 | +0.02(+0.28%) |
Sep 10, 2004 | 5.852 | 5.877 | 5.823 | 5.848 | 166,733 | -0.02(-0.42%) |
Sep 09, 2004 | 5.865 | 5.873 | 5.840 | 5.873 | 119,095 | +0.01(+0.14%) |
Sep 08, 2004 | 5.856 | 5.877 | 5.848 | 5.865 | 97,441 | -0.03(-0.49%) |
Sep 07, 2004 | 5.860 | 5.894 | 5.860 | 5.894 | 83,727 | +0.05(+0.93%) |
Sep 03, 2004 | 5.894 | 5.894 | 5.831 | 5.840 | 209,079 | -0.05(-0.85%) |
Sep 02, 2004 | 5.890 | 5.944 | 5.877 | 5.890 | 167,455 | +0.01(+0.14%) |
Sep 01, 2004 | 5.860 | 5.885 | 5.844 | 5.881 | 161,200 | +0.02(+0.28%) |
Aug 31, 2004 | 5.860 | 5.877 | 5.848 | 5.865 | 149,410 | +0.02(+0.43%) |
Aug 30, 2004 | 5.848 | 5.852 | 5.819 | 5.840 | 172,748 | +0.01(+0.14%) |
Aug 27, 2004 | 5.827 | 5.844 | 5.815 | 5.831 | 213,169 | +0.00(+0.00%) |
Aug 26, 2004 | 5.806 | 5.840 | 5.806 | 5.831 | 249,740 | +0.03(+0.50%) |
Aug 25, 2004 | 5.819 | 5.823 | 5.802 | 5.802 | 107,787 | -0.02(-0.36%) |
Aug 24, 2004 | 5.815 | 5.823 | 5.798 | 5.823 | 167,696 | +0.01(+0.14%) |
Aug 23, 2004 | 5.806 | 5.819 | 5.790 | 5.815 | 190,793 | +0.01(+0.14%) |
Aug 20, 2004 | 5.794 | 5.815 | 5.781 | 5.806 | 284,386 | +0.02(+0.36%) |
Aug 19, 2004 | 5.773 | 5.798 | 5.773 | 5.786 | 117,411 | +0.00(+0.07%) |
Aug 18, 2004 | 5.777 | 5.786 | 5.752 | 5.781 | 281,980 | +0.01(+0.22%) |
Aug 17, 2004 | 5.757 | 5.777 | 5.736 | 5.769 | 342,370 | +0.03(+0.51%) |
Aug 16, 2004 | 5.707 | 5.744 | 5.702 | 5.740 | 289,198 | +0.05(+0.88%) |
Aug 13, 2004 | 5.682 | 5.698 | 5.673 | 5.690 | 116,449 | +0.01(+0.22%) |
Aug 12, 2004 | 5.673 | 5.686 | 5.657 | 5.678 | 47,638 | -0.02(-0.29%) |
Aug 11, 2004 | 5.665 | 5.694 | 5.657 | 5.694 | 243,484 | +0.00(+0.00%) |
Aug 10, 2004 | 5.757 | 5.757 | 5.669 | 5.694 | 426,338 | -0.06(-1.08%) |
Aug 09, 2004 | 5.777 | 5.777 | 5.694 | 5.757 | 160,237 | +0.00(+0.00%) |
Aug 06, 2004 | 5.736 | 5.761 | 5.723 | 5.757 | 214,131 | +0.05(+0.87%) |
Aug 05, 2004 | 5.727 | 5.732 | 5.702 | 5.707 | 162,162 | -0.01(-0.22%) |
Aug 04, 2004 | 5.748 | 5.752 | 5.711 | 5.719 | 210,522 | -0.03(-0.51%) |
Aug 03, 2004 | 5.736 | 5.748 | 5.715 | 5.748 | 271,393 | +0.02(+0.29%) |
Aug 02, 2004 | 5.736 | 5.736 | 5.719 | 5.732 | 123,185 | +0.02(+0.44%) |
Jul 30, 2004 | 5.707 | 5.732 | 5.694 | 5.707 | 159,516 | +0.00(+0.00%) |
Jul 29, 2004 | 5.698 | 5.707 | 5.686 | 5.707 | 116,449 | +0.00(+0.00%) |
Jul 28, 2004 | 5.682 | 5.711 | 5.669 | 5.707 | 67,367 | +0.05(+0.81%) |
Jul 27, 2004 | 5.686 | 5.707 | 5.657 | 5.661 | 171,545 | -0.01(-0.22%) |
Jul 26, 2004 | 5.678 | 5.694 | 5.665 | 5.673 | 150,373 | +0.01(+0.22%) |
Jul 23, 2004 | 5.673 | 5.698 | 5.661 | 5.661 | 182,613 | +0.01(+0.15%) |
Jul 22, 2004 | 5.640 | 5.678 | 5.611 | 5.653 | 166,974 | +0.01(+0.22%) |
Jul 21, 2004 | 5.644 | 5.644 | 5.611 | 5.640 | 245,649 | +0.01(+0.15%) |
Jul 20, 2004 | 5.636 | 5.665 | 5.619 | 5.632 | 224,958 | -0.00(-0.07%) |
Jul 19, 2004 | 5.590 | 5.640 | 5.578 | 5.636 | 183,575 | +0.05(+0.97%) |
Jul 16, 2004 | 5.569 | 5.607 | 5.557 | 5.582 | 152,057 | +0.02(+0.45%) |
Jul 15, 2004 | 5.574 | 5.623 | 5.528 | 5.557 | 269,709 | -0.02(-0.30%) |
Jul 14, 2004 | 5.603 | 5.636 | 5.574 | 5.574 | 131,366 | -0.06(-1.11%) |
Jul 13, 2004 | 5.632 | 5.653 | 5.607 | 5.636 | 258,401 | +0.01(+0.15%) |
Jul 12, 2004 | 5.586 | 5.673 | 5.586 | 5.628 | 125,110 | +0.04(+0.74%) |
Jul 09, 2004 | 5.490 | 5.586 | 5.490 | 5.586 | 154,222 | +0.08(+1.43%) |
Jul 08, 2004 | 5.507 | 5.515 | 5.486 | 5.507 | 149,651 | +0.01(+0.23%) |
Jul 07, 2004 | 5.528 | 5.532 | 5.495 | 5.495 | 120,298 | -0.01(-0.15%) |
Jul 06, 2004 | 5.486 | 5.561 | 5.486 | 5.503 | 171,064 | +0.00(+0.08%) |
Jul 02, 2004 | 5.420 | 5.528 | 5.420 | 5.499 | 261,048 | +0.10(+1.77%) |
Jul 01, 2004 | 5.387 | 5.420 | 5.382 | 5.403 | 165,771 | +0.03(+0.62%) |
Jun 30, 2004 | 5.382 | 5.382 | 5.349 | 5.370 | 310,611 | +0.01(+0.15%) |
Jun 29, 2004 | 5.341 | 5.378 | 5.341 | 5.362 | 90,224 | -0.01(-0.23%) |
Jun 28, 2004 | 5.362 | 5.378 | 5.341 | 5.374 | 177,320 | +0.00(+0.00%) |
Jun 25, 2004 | 5.399 | 5.403 | 5.345 | 5.374 | 303,874 | -0.02(-0.31%) |
Jun 24, 2004 | 5.420 | 5.432 | 5.387 | 5.391 | 96,960 | -0.01(-0.15%) |
Jun 23, 2004 | 5.445 | 5.445 | 5.382 | 5.399 | 222,552 | -0.05(-0.84%) |
Jun 22, 2004 | 5.474 | 5.478 | 5.436 | 5.445 | 108,749 | -0.02(-0.38%) |
Jun 21, 2004 | 5.486 | 5.490 | 5.457 | 5.466 | 171,305 | +0.02(+0.38%) |
Jun 18, 2004 | 5.420 | 5.449 | 5.407 | 5.445 | 80,600 | +0.02(+0.46%) |
Jun 17, 2004 | 5.403 | 5.428 | 5.387 | 5.420 | 101,050 | +0.02(+0.38%) |
Jun 16, 2004 | 5.382 | 5.412 | 5.382 | 5.399 | 126,073 | +0.01(+0.15%) |
Jun 15, 2004 | 5.466 | 5.466 | 5.378 | 5.391 | 189,590 | +0.01(+0.23%) |
Jun 14, 2004 | 5.424 | 5.424 | 5.378 | 5.378 | 195,124 | -0.05(-0.84%) |
Jun 10, 2004 | 5.403 | 5.432 | 5.399 | 5.424 | 154,704 | +0.02(+0.38%) |
Jun 09, 2004 | 5.436 | 5.466 | 5.403 | 5.403 | 195,605 | -0.11(-2.03%) |
Jun 08, 2004 | 5.565 | 5.565 | 5.486 | 5.515 | 110,915 | -0.04(-0.67%) |
Jun 07, 2004 | 5.499 | 5.561 | 5.457 | 5.553 | 237,950 | +0.06(+1.06%) |
Jun 04, 2004 | 5.478 | 5.499 | 5.453 | 5.495 | 173,711 | +0.01(+0.15%) |
Jun 03, 2004 | 5.499 | 5.528 | 5.486 | 5.486 | 97,201 | -0.02(-0.45%) |
Jun 02, 2004 | 5.478 | 5.540 | 5.474 | 5.511 | 203,304 | +0.01(+0.15%) |