Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.062 | 6.135 | 6.057 | 6.099 | 42,865 | +0.05(+0.76%) |
May 27, 2005 | 6.089 | 6.103 | 6.043 | 6.053 | 90,517 | -0.01(-0.23%) |
May 26, 2005 | 6.062 | 6.076 | 6.034 | 6.066 | 104,007 | +0.01(+0.23%) |
May 25, 2005 | 6.039 | 6.071 | 6.039 | 6.053 | 87,688 | +0.00(+0.08%) |
May 24, 2005 | 6.034 | 6.048 | 6.030 | 6.048 | 60,489 | +0.03(+0.46%) |
May 23, 2005 | 6.034 | 6.043 | 5.998 | 6.021 | 100,091 | +0.00(+0.08%) |
May 20, 2005 | 6.048 | 6.057 | 6.007 | 6.016 | 39,166 | -0.02(-0.38%) |
May 19, 2005 | 6.034 | 6.057 | 6.025 | 6.039 | 30,027 | +0.01(+0.15%) |
May 18, 2005 | 6.034 | 6.057 | 6.011 | 6.030 | 93,128 | -0.00(-0.08%) |
May 17, 2005 | 6.025 | 6.043 | 6.023 | 6.034 | 43,300 | -0.01(-0.15%) |
May 16, 2005 | 6.057 | 6.062 | 6.025 | 6.043 | 58,531 | +0.00(+0.08%) |
May 13, 2005 | 6.053 | 6.053 | 5.998 | 6.039 | 77,026 | -0.00(-0.08%) |
May 12, 2005 | 6.011 | 6.043 | 6.005 | 6.043 | 50,045 | +0.06(+0.92%) |
May 11, 2005 | 6.085 | 6.085 | 5.975 | 5.988 | 85,947 | -0.04(-0.61%) |
May 10, 2005 | 6.043 | 6.085 | 5.988 | 6.025 | 63,318 | +0.04(+0.61%) |
May 09, 2005 | 5.975 | 5.988 | 5.952 | 5.988 | 25,893 | +0.03(+0.46%) |
May 06, 2005 | 5.975 | 5.984 | 5.952 | 5.961 | 31,985 | -0.05(-0.84%) |
May 05, 2005 | 5.988 | 6.043 | 5.988 | 6.011 | 67,235 | +0.01(+0.23%) |
May 04, 2005 | 5.952 | 6.021 | 5.952 | 5.998 | 76,809 | +0.05(+0.77%) |
May 03, 2005 | 6.053 | 6.057 | 5.906 | 5.952 | 86,165 | -0.10(-1.60%) |
May 02, 2005 | 6.034 | 6.158 | 6.007 | 6.048 | 104,878 | +0.03(+0.53%) |
Apr 29, 2005 | 6.016 | 6.039 | 5.988 | 6.016 | 47,869 | +0.00(+0.00%) |
Apr 28, 2005 | 5.970 | 6.080 | 5.961 | 6.016 | 291,570 | +0.06(+1.00%) |
Apr 27, 2005 | 5.938 | 6.016 | 5.905 | 5.956 | 113,146 | +0.06(+1.09%) |
Apr 26, 2005 | 5.906 | 5.924 | 5.869 | 5.892 | 99,656 | -0.00(-0.08%) |
Apr 25, 2005 | 5.929 | 5.933 | 5.873 | 5.896 | 86,165 | -0.02(-0.39%) |
Apr 22, 2005 | 5.906 | 6.016 | 5.860 | 5.919 | 114,452 | +0.04(+0.70%) |
Apr 21, 2005 | 5.873 | 5.906 | 5.873 | 5.878 | 23,717 | +0.02(+0.31%) |
Apr 20, 2005 | 5.878 | 5.878 | 5.846 | 5.860 | 30,897 | -0.02(-0.31%) |
Apr 19, 2005 | 5.827 | 5.896 | 5.823 | 5.878 | 45,258 | +0.08(+1.35%) |
Apr 18, 2005 | 5.782 | 5.809 | 5.777 | 5.800 | 57,878 | -0.01(-0.24%) |
Apr 15, 2005 | 5.795 | 5.814 | 5.791 | 5.814 | 113,146 | +0.02(+0.32%) |
Apr 14, 2005 | 5.827 | 5.860 | 5.791 | 5.795 | 137,951 | -0.02(-0.39%) |
Apr 13, 2005 | 5.818 | 5.855 | 5.768 | 5.818 | 105,095 | -0.05(-0.78%) |
Apr 12, 2005 | 5.837 | 6.043 | 5.809 | 5.864 | 166,020 | +0.03(+0.55%) |
Apr 11, 2005 | 5.837 | 5.841 | 5.809 | 5.832 | 114,016 | +0.01(+0.16%) |
Apr 08, 2005 | 5.772 | 5.823 | 5.772 | 5.823 | 80,072 | +0.05(+0.88%) |
Apr 07, 2005 | 5.786 | 5.809 | 5.759 | 5.772 | 45,258 | +0.00(+0.08%) |
Apr 06, 2005 | 5.754 | 5.804 | 5.754 | 5.768 | 50,915 | -0.02(-0.32%) |
Apr 05, 2005 | 5.791 | 5.791 | 5.768 | 5.786 | 61,142 | +0.02(+0.32%) |
Apr 04, 2005 | 5.800 | 5.818 | 5.745 | 5.768 | 64,624 | -0.02(-0.32%) |
Apr 01, 2005 | 5.708 | 5.795 | 5.708 | 5.786 | 97,697 | +0.05(+0.80%) |
Mar 31, 2005 | 5.653 | 5.740 | 5.653 | 5.740 | 48,522 | +0.11(+1.96%) |
Mar 30, 2005 | 5.653 | 5.685 | 5.630 | 5.630 | 25,893 | -0.06(-0.97%) |
Mar 29, 2005 | 5.616 | 5.685 | 5.611 | 5.685 | 54,397 | +0.06(+1.06%) |
Mar 28, 2005 | 5.593 | 5.630 | 5.575 | 5.625 | 62,448 | +0.06(+1.16%) |
Mar 24, 2005 | 5.584 | 5.630 | 5.515 | 5.561 | 112,276 | +0.02(+0.41%) |
Mar 23, 2005 | 5.671 | 5.694 | 5.520 | 5.538 | 108,794 | -0.15(-2.59%) |
Mar 22, 2005 | 5.749 | 5.749 | 5.607 | 5.685 | 58,749 | -0.05(-0.88%) |
Mar 21, 2005 | 5.772 | 5.772 | 5.726 | 5.736 | 70,281 | -0.06(-1.03%) |
Mar 18, 2005 | 5.823 | 5.823 | 5.777 | 5.795 | 22,194 | -0.03(-0.47%) |
Mar 17, 2005 | 5.832 | 5.860 | 5.795 | 5.823 | 52,221 | +0.03(+0.48%) |
Mar 16, 2005 | 5.754 | 5.814 | 5.754 | 5.795 | 77,461 | -0.02(-0.32%) |
Mar 15, 2005 | 5.896 | 5.896 | 5.791 | 5.814 | 70,716 | -0.04(-0.71%) |
Mar 14, 2005 | 5.892 | 5.892 | 5.800 | 5.855 | 118,151 | -0.03(-0.55%) |
Mar 11, 2005 | 5.883 | 5.915 | 5.846 | 5.887 | 57,226 | -0.05(-0.77%) |
Mar 10, 2005 | 5.942 | 5.952 | 5.869 | 5.933 | 132,076 | +0.02(+0.31%) |
Mar 09, 2005 | 5.924 | 5.938 | 5.906 | 5.915 | 68,758 | -0.01(-0.23%) |
Mar 08, 2005 | 5.942 | 5.942 | 5.878 | 5.929 | 148,396 | -0.01(-0.23%) |
Mar 07, 2005 | 5.975 | 5.979 | 5.942 | 5.942 | 74,850 | -0.02(-0.31%) |
Mar 04, 2005 | 5.975 | 6.011 | 5.942 | 5.961 | 75,068 | -0.01(-0.23%) |
Mar 03, 2005 | 5.906 | 5.975 | 5.906 | 5.975 | 66,800 | +0.02(+0.39%) |
Mar 02, 2005 | 5.965 | 5.965 | 5.952 | 5.952 | 63,536 | -0.01(-0.23%) |
Mar 01, 2005 | 5.947 | 5.965 | 5.929 | 5.965 | 136,863 | +0.05(+0.78%) |
Feb 28, 2005 | 5.910 | 5.933 | 5.892 | 5.919 | 68,323 | -0.00(-0.08%) |
Feb 25, 2005 | 5.929 | 5.929 | 5.906 | 5.924 | 50,698 | +0.02(+0.31%) |
Feb 24, 2005 | 5.975 | 5.975 | 5.896 | 5.906 | 50,480 | +0.03(+0.47%) |
Feb 23, 2005 | 5.791 | 5.901 | 5.791 | 5.878 | 132,294 | +0.09(+1.51%) |
Feb 22, 2005 | 5.818 | 5.846 | 5.768 | 5.791 | 156,664 | -0.02(-0.32%) |
Feb 18, 2005 | 5.846 | 5.850 | 5.763 | 5.809 | 198,006 | -0.04(-0.71%) |
Feb 17, 2005 | 5.841 | 5.850 | 5.841 | 5.850 | 53,527 | +0.01(+0.16%) |
Feb 16, 2005 | 5.855 | 5.860 | 5.818 | 5.841 | 109,882 | +0.00(+0.00%) |
Feb 15, 2005 | 5.809 | 5.850 | 5.809 | 5.841 | 246,746 | -0.03(-0.47%) |
Feb 14, 2005 | 5.855 | 5.869 | 5.846 | 5.869 | 56,355 | +0.00(+0.08%) |
Feb 11, 2005 | 5.892 | 5.892 | 5.855 | 5.864 | 51,568 | -0.04(-0.62%) |
Feb 10, 2005 | 5.933 | 5.952 | 5.873 | 5.901 | 121,850 | -0.05(-0.85%) |
Feb 09, 2005 | 5.975 | 5.975 | 5.915 | 5.952 | 72,674 | -0.01(-0.15%) |
Feb 08, 2005 | 5.998 | 6.025 | 5.961 | 5.961 | 97,480 | -0.06(-0.99%) |
Feb 07, 2005 | 6.007 | 6.021 | 5.988 | 6.021 | 83,554 | +0.03(+0.46%) |
Feb 04, 2005 | 6.007 | 6.011 | 5.965 | 5.993 | 87,035 | -0.01(-0.23%) |
Feb 03, 2005 | 5.952 | 6.080 | 5.942 | 6.007 | 153,400 | +0.06(+1.08%) |
Feb 02, 2005 | 5.883 | 5.942 | 5.883 | 5.942 | 79,202 | +0.06(+1.02%) |
Feb 01, 2005 | 5.864 | 5.883 | 5.837 | 5.883 | 59,184 | +0.02(+0.31%) |
Jan 31, 2005 | 5.892 | 5.892 | 5.860 | 5.864 | 100,091 | -0.01(-0.16%) |
Jan 28, 2005 | 5.846 | 5.896 | 5.837 | 5.873 | 71,369 | +0.04(+0.63%) |
Jan 27, 2005 | 5.800 | 5.855 | 5.800 | 5.837 | 66,800 | +0.02(+0.40%) |
Jan 26, 2005 | 5.846 | 5.855 | 5.795 | 5.814 | 82,684 | -0.02(-0.32%) |
Jan 25, 2005 | 5.791 | 5.860 | 5.791 | 5.832 | 142,303 | +0.03(+0.48%) |
Jan 24, 2005 | 5.800 | 5.804 | 5.772 | 5.804 | 94,433 | +0.00(+0.08%) |
Jan 21, 2005 | 5.791 | 5.800 | 5.763 | 5.800 | 40,906 | +0.03(+0.56%) |
Jan 20, 2005 | 5.777 | 5.800 | 5.768 | 5.768 | 113,799 | -0.01(-0.16%) |
Jan 19, 2005 | 5.795 | 5.800 | 5.772 | 5.777 | 144,479 | +0.02(+0.32%) |
Jan 18, 2005 | 5.791 | 5.791 | 5.699 | 5.759 | 84,642 | -0.01(-0.16%) |
Jan 14, 2005 | 5.791 | 5.791 | 5.745 | 5.768 | 44,823 | -0.03(-0.48%) |
Jan 13, 2005 | 5.791 | 5.800 | 5.777 | 5.795 | 86,600 | +0.03(+0.48%) |
Jan 12, 2005 | 5.759 | 5.791 | 5.740 | 5.768 | 41,342 | +0.00(+0.08%) |
Jan 11, 2005 | 5.754 | 5.782 | 5.731 | 5.763 | 75,068 | +0.02(+0.40%) |
Jan 10, 2005 | 5.763 | 5.763 | 5.708 | 5.740 | 77,679 | -0.02(-0.40%) |
Jan 07, 2005 | 5.768 | 5.768 | 5.749 | 5.763 | 34,596 | +0.00(+0.08%) |
Jan 06, 2005 | 5.745 | 5.782 | 5.726 | 5.759 | 43,517 | -0.00(-0.08%) |
Jan 05, 2005 | 5.777 | 5.782 | 5.731 | 5.763 | 32,420 | +0.02(+0.32%) |
Jan 04, 2005 | 5.722 | 5.745 | 5.703 | 5.745 | 42,865 | +0.03(+0.48%) |
Jan 03, 2005 | 5.722 | 5.736 | 5.703 | 5.717 | 43,735 | -0.02(-0.40%) |
Dec 31, 2004 | 5.736 | 5.745 | 5.676 | 5.740 | 40,036 | -0.00(-0.08%) |
Dec 30, 2004 | 5.745 | 5.759 | 5.731 | 5.745 | 55,485 | +0.02(+0.32%) |
Dec 29, 2004 | 5.685 | 5.726 | 5.667 | 5.726 | 62,013 | +0.06(+1.05%) |
Dec 28, 2004 | 5.736 | 5.736 | 5.657 | 5.667 | 90,734 | -0.07(-1.20%) |
Dec 27, 2004 | 5.713 | 5.736 | 5.699 | 5.736 | 58,531 | +0.03(+0.56%) |
Dec 23, 2004 | 5.699 | 5.703 | 5.694 | 5.703 | 28,721 | +0.00(+0.08%) |
Dec 22, 2004 | 5.680 | 5.713 | 5.667 | 5.699 | 27,633 | +0.04(+0.73%) |
Dec 21, 2004 | 5.676 | 5.685 | 5.657 | 5.657 | 34,379 | -0.03(-0.57%) |
Dec 20, 2004 | 5.745 | 5.745 | 5.676 | 5.690 | 122,720 | -0.06(-0.96%) |
Dec 17, 2004 | 5.680 | 5.749 | 5.680 | 5.745 | 76,809 | +0.04(+0.73%) |
Dec 16, 2004 | 5.768 | 5.768 | 5.690 | 5.703 | 40,036 | -0.06(-0.96%) |
Dec 15, 2004 | 5.699 | 5.782 | 5.690 | 5.759 | 80,725 | +0.08(+1.46%) |
Dec 14, 2004 | 5.717 | 5.731 | 5.676 | 5.676 | 105,748 | -0.02(-0.40%) |
Dec 13, 2004 | 5.680 | 5.722 | 5.671 | 5.699 | 55,050 | -0.01(-0.24%) |
Dec 10, 2004 | 5.699 | 5.736 | 5.699 | 5.713 | 46,781 | -0.01(-0.16%) |
Dec 09, 2004 | 5.791 | 5.791 | 5.717 | 5.722 | 86,165 | -0.07(-1.19%) |
Dec 08, 2004 | 5.722 | 5.791 | 5.708 | 5.791 | 97,480 | +0.06(+1.12%) |
Dec 07, 2004 | 5.703 | 5.754 | 5.699 | 5.726 | 67,235 | +0.03(+0.57%) |
Dec 06, 2004 | 5.653 | 5.699 | 5.653 | 5.694 | 51,351 | +0.03(+0.49%) |
Dec 03, 2004 | 5.676 | 5.699 | 5.653 | 5.667 | 61,360 | +0.02(+0.33%) |
Dec 02, 2004 | 5.625 | 5.648 | 5.625 | 5.648 | 61,142 | +0.02(+0.41%) |
Dec 01, 2004 | 5.634 | 5.653 | 5.593 | 5.625 | 124,243 | -0.01(-0.16%) |
Nov 30, 2004 | 5.685 | 5.699 | 5.630 | 5.634 | 59,401 | -0.06(-0.97%) |
Nov 29, 2004 | 5.722 | 5.722 | 5.648 | 5.690 | 34,379 | -0.03(-0.56%) |
Nov 26, 2004 | 5.740 | 5.740 | 5.722 | 5.722 | 6,745 | +0.00(+0.00%) |
Nov 24, 2004 | 5.722 | 5.726 | 5.676 | 5.722 | 33,943 | +0.02(+0.40%) |
Nov 23, 2004 | 5.745 | 5.745 | 5.653 | 5.699 | 55,050 | -0.05(-0.88%) |
Nov 22, 2004 | 5.777 | 5.777 | 5.745 | 5.749 | 100,961 | -0.03(-0.48%) |
Nov 19, 2004 | 5.736 | 5.777 | 5.722 | 5.777 | 82,684 | +0.03(+0.48%) |
Nov 18, 2004 | 5.745 | 5.777 | 5.713 | 5.749 | 52,439 | +0.01(+0.16%) |
Nov 17, 2004 | 5.676 | 5.740 | 5.648 | 5.740 | 53,527 | +0.08(+1.38%) |
Nov 16, 2004 | 5.653 | 5.667 | 5.621 | 5.662 | 93,563 | +0.01(+0.16%) |
Nov 15, 2004 | 5.671 | 5.671 | 5.584 | 5.653 | 196,918 | -0.01(-0.24%) |
Nov 12, 2004 | 5.648 | 5.694 | 5.644 | 5.667 | 60,054 | +0.01(+0.16%) |
Nov 11, 2004 | 5.630 | 5.717 | 5.630 | 5.657 | 97,262 | +0.02(+0.41%) |
Nov 10, 2004 | 5.621 | 5.653 | 5.602 | 5.634 | 63,971 | +0.04(+0.74%) |
Nov 09, 2004 | 5.566 | 5.621 | 5.543 | 5.593 | 75,938 | -0.01(-0.16%) |
Nov 08, 2004 | 5.676 | 5.676 | 5.487 | 5.602 | 107,271 | -0.06(-1.06%) |
Nov 05, 2004 | 5.772 | 5.772 | 5.648 | 5.662 | 86,600 | -0.11(-1.83%) |
Nov 04, 2004 | 5.768 | 5.791 | 5.740 | 5.768 | 78,114 | +0.03(+0.48%) |
Nov 03, 2004 | 5.713 | 5.745 | 5.699 | 5.740 | 79,637 | +0.03(+0.48%) |
Nov 02, 2004 | 5.759 | 5.759 | 5.676 | 5.713 | 159,058 | -0.05(-0.80%) |
Nov 01, 2004 | 5.685 | 5.763 | 5.680 | 5.759 | 126,637 | +0.08(+1.46%) |
Oct 29, 2004 | 5.634 | 5.676 | 5.634 | 5.676 | 97,915 | +0.04(+0.73%) |
Oct 28, 2004 | 5.644 | 5.644 | 5.611 | 5.634 | 124,243 | -0.01(-0.16%) |
Oct 27, 2004 | 5.680 | 5.690 | 5.639 | 5.644 | 68,105 | -0.05(-0.81%) |
Oct 26, 2004 | 5.745 | 5.791 | 5.662 | 5.690 | 178,423 | -0.10(-1.75%) |
Oct 25, 2004 | 5.768 | 5.814 | 5.768 | 5.791 | 102,267 | +0.05(+0.80%) |
Oct 22, 2004 | 5.717 | 5.745 | 5.699 | 5.745 | 46,564 | +0.03(+0.48%) |
Oct 21, 2004 | 5.699 | 5.717 | 5.671 | 5.717 | 62,448 | +0.03(+0.57%) |
Oct 20, 2004 | 5.754 | 5.754 | 5.671 | 5.685 | 130,336 | -0.06(-1.04%) |
Oct 19, 2004 | 5.736 | 5.768 | 5.717 | 5.745 | 105,313 | +0.06(+0.97%) |
Oct 18, 2004 | 5.676 | 5.703 | 5.644 | 5.690 | 62,013 | +0.02(+0.41%) |
Oct 15, 2004 | 5.699 | 5.717 | 5.625 | 5.667 | 141,433 | -0.01(-0.24%) |
Oct 14, 2004 | 5.653 | 5.703 | 5.653 | 5.680 | 54,615 | +0.02(+0.32%) |
Oct 13, 2004 | 5.708 | 5.708 | 5.639 | 5.662 | 64,188 | -0.03(-0.56%) |
Oct 12, 2004 | 5.713 | 5.717 | 5.667 | 5.694 | 65,494 | +0.02(+0.41%) |
Oct 11, 2004 | 5.740 | 5.740 | 5.662 | 5.671 | 72,239 | -0.06(-1.12%) |
Oct 08, 2004 | 5.680 | 5.740 | 5.680 | 5.736 | 60,272 | +0.06(+1.13%) |
Oct 07, 2004 | 5.644 | 5.708 | 5.630 | 5.671 | 133,382 | +0.04(+0.73%) |
Oct 06, 2004 | 5.639 | 5.653 | 5.611 | 5.630 | 83,772 | +0.00(+0.00%) |
Oct 05, 2004 | 5.566 | 5.648 | 5.566 | 5.630 | 41,559 | +0.04(+0.74%) |
Oct 04, 2004 | 5.593 | 5.598 | 5.570 | 5.588 | 58,531 | -0.02(-0.41%) |
Oct 01, 2004 | 5.611 | 5.621 | 5.575 | 5.611 | 61,360 | +0.01(+0.25%) |
Sep 30, 2004 | 5.625 | 5.625 | 5.566 | 5.598 | 95,086 | +0.00(+0.08%) |
Sep 29, 2004 | 5.607 | 5.648 | 5.561 | 5.593 | 57,878 | -0.03(-0.49%) |
Sep 28, 2004 | 5.602 | 5.634 | 5.598 | 5.621 | 69,193 | +0.01(+0.16%) |
Sep 27, 2004 | 5.602 | 5.621 | 5.584 | 5.611 | 45,041 | +0.01(+0.16%) |
Sep 24, 2004 | 5.561 | 5.607 | 5.561 | 5.602 | 44,388 | +0.02(+0.41%) |
Sep 23, 2004 | 5.547 | 5.602 | 5.547 | 5.579 | 50,045 | +0.06(+1.00%) |
Sep 22, 2004 | 5.515 | 5.524 | 5.501 | 5.524 | 64,624 | +0.01(+0.17%) |
Sep 21, 2004 | 5.515 | 5.538 | 5.501 | 5.515 | 106,618 | +0.00(+0.08%) |
Sep 20, 2004 | 5.520 | 5.533 | 5.497 | 5.510 | 33,943 | -0.00(-0.08%) |
Sep 17, 2004 | 5.515 | 5.520 | 5.469 | 5.515 | 116,628 | +0.01(+0.17%) |
Sep 16, 2004 | 5.506 | 5.561 | 5.492 | 5.506 | 75,721 | +0.00(+0.08%) |
Sep 15, 2004 | 5.510 | 5.510 | 5.469 | 5.501 | 31,550 | -0.01(-0.17%) |
Sep 14, 2004 | 5.492 | 5.510 | 5.474 | 5.510 | 46,781 | +0.00(+0.00%) |
Sep 13, 2004 | 5.510 | 5.529 | 5.487 | 5.510 | 98,350 | +0.03(+0.50%) |
Sep 10, 2004 | 5.478 | 5.515 | 5.460 | 5.483 | 112,058 | -0.01(-0.25%) |
Sep 09, 2004 | 5.515 | 5.529 | 5.497 | 5.497 | 82,248 | -0.02(-0.33%) |
Sep 08, 2004 | 5.506 | 5.524 | 5.492 | 5.515 | 48,087 | +0.02(+0.33%) |
Sep 07, 2004 | 5.469 | 5.497 | 5.469 | 5.497 | 72,022 | +0.04(+0.76%) |
Sep 03, 2004 | 5.510 | 5.515 | 5.414 | 5.455 | 114,234 | -0.06(-1.00%) |
Sep 02, 2004 | 5.492 | 5.510 | 5.446 | 5.510 | 146,002 | +0.05(+0.84%) |
Sep 01, 2004 | 5.492 | 5.510 | 5.432 | 5.464 | 61,142 | -0.03(-0.50%) |
Aug 31, 2004 | 5.469 | 5.524 | 5.455 | 5.492 | 179,511 | -0.01(-0.17%) |
Aug 30, 2004 | 5.492 | 5.506 | 5.460 | 5.501 | 54,179 | +0.02(+0.34%) |
Aug 27, 2004 | 5.510 | 5.538 | 5.464 | 5.483 | 51,786 | -0.01(-0.17%) |
Aug 26, 2004 | 5.446 | 5.524 | 5.446 | 5.492 | 40,906 | +0.00(+0.00%) |
Aug 25, 2004 | 5.492 | 5.515 | 5.478 | 5.492 | 70,063 | +0.02(+0.42%) |
Aug 24, 2004 | 5.483 | 5.515 | 5.464 | 5.469 | 75,503 | -0.01(-0.25%) |
Aug 23, 2004 | 5.455 | 5.483 | 5.432 | 5.483 | 57,661 | +0.01(+0.25%) |
Aug 20, 2004 | 5.469 | 5.474 | 5.428 | 5.469 | 31,985 | +0.00(+0.00%) |
Aug 19, 2004 | 5.428 | 5.492 | 5.428 | 5.469 | 84,424 | +0.01(+0.25%) |
Aug 18, 2004 | 5.418 | 5.460 | 5.418 | 5.455 | 62,665 | +0.02(+0.34%) |
Aug 17, 2004 | 5.469 | 5.469 | 5.409 | 5.437 | 80,725 | -0.03(-0.59%) |
Aug 16, 2004 | 5.460 | 5.483 | 5.437 | 5.469 | 197,789 | +0.00(+0.00%) |
Aug 13, 2004 | 5.377 | 5.469 | 5.377 | 5.469 | 83,989 | +0.05(+0.85%) |
Aug 12, 2004 | 5.405 | 5.423 | 5.405 | 5.423 | 16,754 | +0.00(+0.00%) |
Aug 11, 2004 | 5.409 | 5.446 | 5.405 | 5.423 | 44,605 | +0.04(+0.77%) |
Aug 10, 2004 | 5.377 | 5.395 | 5.340 | 5.382 | 87,035 | -0.01(-0.26%) |
Aug 09, 2004 | 5.437 | 5.469 | 5.382 | 5.395 | 48,957 | -0.06(-1.10%) |
Aug 06, 2004 | 5.395 | 5.469 | 5.395 | 5.455 | 50,915 | +0.07(+1.28%) |
Aug 05, 2004 | 5.386 | 5.409 | 5.363 | 5.386 | 93,781 | +0.01(+0.17%) |
Aug 04, 2004 | 5.405 | 5.409 | 5.363 | 5.377 | 78,985 | -0.03(-0.59%) |
Aug 03, 2004 | 5.409 | 5.409 | 5.382 | 5.409 | 68,105 | +0.00(+0.00%) |
Aug 02, 2004 | 5.354 | 5.409 | 5.354 | 5.409 | 58,749 | +0.01(+0.17%) |
Jul 30, 2004 | 5.400 | 5.405 | 5.382 | 5.400 | 49,392 | +0.01(+0.26%) |
Jul 29, 2004 | 5.395 | 5.395 | 5.377 | 5.386 | 41,777 | -0.01(-0.17%) |
Jul 28, 2004 | 5.345 | 5.405 | 5.331 | 5.395 | 60,054 | +0.06(+1.03%) |
Jul 27, 2004 | 5.350 | 5.350 | 5.294 | 5.340 | 62,230 | +0.01(+0.17%) |
Jul 26, 2004 | 5.345 | 5.377 | 5.331 | 5.331 | 67,452 | -0.00(-0.09%) |
Jul 23, 2004 | 5.262 | 5.336 | 5.262 | 5.336 | 69,846 | +0.05(+0.96%) |
Jul 22, 2004 | 5.285 | 5.308 | 5.262 | 5.285 | 53,962 | -0.03(-0.52%) |
Jul 21, 2004 | 5.313 | 5.322 | 5.262 | 5.313 | 83,554 | -0.05(-0.86%) |
Jul 20, 2004 | 5.400 | 5.400 | 5.327 | 5.359 | 106,183 | -0.00(-0.09%) |
Jul 19, 2004 | 5.336 | 5.386 | 5.336 | 5.363 | 66,147 | +0.00(+0.09%) |
Jul 16, 2004 | 5.331 | 5.382 | 5.299 | 5.359 | 53,744 | +0.03(+0.60%) |
Jul 15, 2004 | 5.313 | 5.359 | 5.304 | 5.327 | 55,050 | +0.02(+0.35%) |
Jul 14, 2004 | 5.294 | 5.331 | 5.294 | 5.308 | 30,897 | +0.04(+0.70%) |
Jul 13, 2004 | 5.262 | 5.304 | 5.262 | 5.271 | 35,249 | -0.03(-0.52%) |
Jul 12, 2004 | 5.285 | 5.322 | 5.285 | 5.299 | 52,656 | -0.00(-0.09%) |
Jul 09, 2004 | 5.253 | 5.304 | 5.253 | 5.304 | 54,179 | +0.05(+0.87%) |
Jul 08, 2004 | 5.290 | 5.308 | 5.258 | 5.258 | 74,415 | -0.03(-0.61%) |
Jul 07, 2004 | 5.285 | 5.327 | 5.285 | 5.290 | 38,730 | +0.00(+0.00%) |
Jul 06, 2004 | 5.290 | 5.294 | 5.281 | 5.290 | 50,915 | +0.01(+0.26%) |
Jul 02, 2004 | 5.271 | 5.299 | 5.258 | 5.276 | 72,457 | +0.01(+0.26%) |
Jul 01, 2004 | 5.212 | 5.267 | 5.175 | 5.262 | 139,039 | +0.06(+1.24%) |
Jun 30, 2004 | 5.152 | 5.198 | 5.147 | 5.198 | 65,276 | +0.03(+0.62%) |
Jun 29, 2004 | 5.129 | 5.166 | 5.120 | 5.166 | 72,457 | +0.04(+0.81%) |
Jun 28, 2004 | 5.129 | 5.161 | 5.120 | 5.124 | 59,619 | -0.00(-0.09%) |
Jun 25, 2004 | 5.170 | 5.170 | 5.120 | 5.129 | 53,527 | -0.02(-0.45%) |
Jun 24, 2004 | 5.157 | 5.179 | 5.138 | 5.152 | 140,127 | +0.02(+0.36%) |
Jun 23, 2004 | 5.193 | 5.193 | 5.124 | 5.134 | 140,127 | -0.06(-1.15%) |
Jun 22, 2004 | 5.193 | 5.193 | 5.166 | 5.193 | 91,605 | -0.01(-0.26%) |
Jun 21, 2004 | 5.170 | 5.230 | 5.170 | 5.207 | 105,095 | +0.02(+0.35%) |
Jun 18, 2004 | 5.161 | 5.193 | 5.138 | 5.189 | 60,925 | +0.01(+0.18%) |
Jun 17, 2004 | 5.198 | 5.225 | 5.147 | 5.179 | 132,294 | -0.00(-0.09%) |
Jun 16, 2004 | 5.157 | 5.216 | 5.157 | 5.184 | 53,091 | +0.02(+0.45%) |
Jun 15, 2004 | 5.115 | 5.161 | 5.115 | 5.161 | 48,957 | +0.06(+1.08%) |
Jun 14, 2004 | 5.166 | 5.216 | 5.101 | 5.106 | 87,253 | -0.06(-1.16%) |
Jun 10, 2004 | 5.184 | 5.207 | 5.124 | 5.166 | 62,448 | -0.03(-0.62%) |
Jun 09, 2004 | 5.262 | 5.281 | 5.193 | 5.198 | 63,536 | -0.06(-1.05%) |
Jun 08, 2004 | 5.239 | 5.253 | 5.235 | 5.253 | 19,583 | +0.01(+0.26%) |
Jun 07, 2004 | 5.193 | 5.267 | 5.193 | 5.239 | 32,203 | +0.05(+0.88%) |
Jun 04, 2004 | 5.202 | 5.202 | 5.170 | 5.193 | 65,494 | -0.01(-0.18%) |
Jun 03, 2004 | 5.184 | 5.207 | 5.101 | 5.202 | 209,321 | +0.03(+0.62%) |
Jun 02, 2004 | 5.193 | 5.198 | 5.157 | 5.170 | 55,050 | -0.03(-0.62%) |