Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.998 | 7.040 | 6.989 | 7.014 | 5,099,361 | +0.01(+0.09%) |
May 27, 2005 | 6.992 | 7.024 | 6.960 | 7.008 | 2,171,223 | +0.03(+0.46%) |
May 26, 2005 | 6.941 | 6.995 | 6.918 | 6.976 | 635,732 | +0.04(+0.50%) |
May 25, 2005 | 6.963 | 7.008 | 6.896 | 6.941 | 903,525 | -0.02(-0.27%) |
May 24, 2005 | 6.992 | 6.992 | 6.922 | 6.960 | 532,445 | -0.03(-0.41%) |
May 23, 2005 | 6.992 | 7.011 | 6.944 | 6.989 | 1,097,855 | +0.03(+0.46%) |
May 20, 2005 | 6.928 | 6.979 | 6.861 | 6.957 | 1,131,761 | +0.03(+0.41%) |
May 19, 2005 | 6.909 | 6.957 | 6.887 | 6.928 | 1,149,028 | +0.05(+0.74%) |
May 18, 2005 | 6.778 | 6.903 | 6.769 | 6.877 | 2,139,829 | +0.10(+1.46%) |
May 17, 2005 | 6.801 | 6.813 | 6.737 | 6.778 | 1,478,353 | -0.04(-0.56%) |
May 16, 2005 | 6.683 | 6.848 | 6.638 | 6.817 | 1,385,740 | +0.14(+2.15%) |
May 13, 2005 | 6.762 | 6.762 | 6.648 | 6.673 | 2,342,636 | -0.06(-0.85%) |
May 12, 2005 | 6.845 | 6.899 | 6.699 | 6.731 | 3,414,748 | -0.11(-1.68%) |
May 11, 2005 | 6.753 | 6.877 | 6.721 | 6.845 | 1,151,225 | +0.08(+1.13%) |
May 10, 2005 | 6.903 | 6.903 | 6.753 | 6.769 | 885,630 | -0.13(-1.89%) |
May 09, 2005 | 6.845 | 6.950 | 6.839 | 6.899 | 1,221,862 | +0.06(+0.84%) |
May 06, 2005 | 6.880 | 6.969 | 6.810 | 6.842 | 547,201 | -0.07(-1.01%) |
May 05, 2005 | 6.976 | 7.020 | 6.877 | 6.912 | 1,466,737 | -0.08(-1.14%) |
May 04, 2005 | 6.864 | 7.065 | 6.858 | 6.992 | 2,207,013 | +0.16(+2.33%) |
May 03, 2005 | 6.794 | 6.848 | 6.724 | 6.832 | 1,716,321 | +0.01(+0.14%) |
May 02, 2005 | 6.973 | 6.973 | 6.801 | 6.823 | 944,651 | -0.15(-2.19%) |
Apr 29, 2005 | 6.976 | 7.011 | 6.689 | 6.976 | 1,613,976 | +0.01(+0.18%) |
Apr 28, 2005 | 7.030 | 7.030 | 6.893 | 6.963 | 1,371,926 | -0.05(-0.73%) |
Apr 27, 2005 | 6.842 | 7.030 | 6.826 | 7.014 | 974,790 | +0.16(+2.32%) |
Apr 26, 2005 | 6.817 | 6.887 | 6.721 | 6.855 | 1,207,421 | +0.00(+0.05%) |
Apr 25, 2005 | 7.040 | 7.081 | 6.817 | 6.852 | 1,779,109 | -0.18(-2.54%) |
Apr 22, 2005 | 7.103 | 7.119 | 7.008 | 7.030 | 1,156,876 | -0.09(-1.30%) |
Apr 21, 2005 | 7.049 | 7.199 | 7.049 | 7.122 | 1,033,811 | +0.07(+1.04%) |
Apr 20, 2005 | 7.167 | 7.167 | 6.969 | 7.049 | 810,598 | -0.06(-0.90%) |
Apr 19, 2005 | 7.141 | 7.173 | 7.075 | 7.113 | 1,058,612 | -0.00(-0.04%) |
Apr 18, 2005 | 7.199 | 7.231 | 7.106 | 7.116 | 625,058 | -0.13(-1.76%) |
Apr 15, 2005 | 7.189 | 7.243 | 7.167 | 7.243 | 1,778,795 | +0.05(+0.75%) |
Apr 14, 2005 | 7.215 | 7.215 | 7.173 | 7.189 | 536,527 | -0.01(-0.09%) |
Apr 13, 2005 | 7.173 | 7.212 | 7.157 | 7.196 | 651,743 | +0.01(+0.18%) |
Apr 12, 2005 | 7.059 | 7.183 | 7.040 | 7.183 | 1,386,368 | +0.15(+2.13%) |
Apr 11, 2005 | 7.024 | 7.046 | 6.989 | 7.033 | 1,388,879 | +0.03(+0.36%) |
Apr 08, 2005 | 7.008 | 7.059 | 6.973 | 7.008 | 613,128 | +0.00(+0.00%) |
Apr 07, 2005 | 6.871 | 7.100 | 6.839 | 7.008 | 1,244,466 | +0.17(+2.47%) |
Apr 06, 2005 | 6.705 | 6.842 | 6.705 | 6.839 | 1,814,899 | +0.11(+1.61%) |
Apr 05, 2005 | 6.635 | 6.746 | 6.635 | 6.731 | 1,096,285 | +0.07(+1.05%) |
Apr 04, 2005 | 6.654 | 6.689 | 6.597 | 6.660 | 990,801 | +0.00(+0.05%) |
Apr 01, 2005 | 6.574 | 6.696 | 6.565 | 6.657 | 1,390,763 | +0.08(+1.21%) |
Mar 31, 2005 | 6.766 | 6.766 | 6.367 | 6.578 | 2,253,162 | -0.19(-2.82%) |
Mar 30, 2005 | 6.727 | 6.848 | 6.727 | 6.769 | 1,511,631 | +0.01(+0.14%) |
Mar 29, 2005 | 6.944 | 6.944 | 6.753 | 6.759 | 724,578 | -0.22(-3.11%) |
Mar 28, 2005 | 7.027 | 7.027 | 6.871 | 6.976 | 1,283,709 | -0.05(-0.73%) |
Mar 24, 2005 | 6.992 | 7.059 | 6.969 | 7.027 | 1,297,836 | +0.02(+0.27%) |
Mar 23, 2005 | 7.020 | 7.049 | 6.912 | 7.008 | 755,658 | -0.01(-0.18%) |
Mar 22, 2005 | 7.119 | 7.141 | 6.995 | 7.020 | 503,249 | -0.11(-1.61%) |
Mar 21, 2005 | 7.087 | 7.145 | 7.068 | 7.135 | 694,753 | +0.03(+0.45%) |
Mar 18, 2005 | 7.087 | 7.126 | 7.065 | 7.103 | 1,901,233 | +0.00(+0.00%) |
Mar 17, 2005 | 7.033 | 7.113 | 6.938 | 7.103 | 1,232,850 | +0.06(+0.90%) |
Mar 16, 2005 | 7.116 | 7.116 | 7.008 | 7.040 | 937,431 | -0.11(-1.47%) |
Mar 15, 2005 | 7.189 | 7.202 | 7.106 | 7.145 | 708,253 | -0.04(-0.62%) |
Mar 14, 2005 | 7.176 | 7.231 | 7.119 | 7.189 | 1,099,425 | +0.04(+0.62%) |
Mar 11, 2005 | 7.081 | 7.189 | 7.065 | 7.145 | 2,520,641 | +0.07(+1.04%) |
Mar 10, 2005 | 7.040 | 7.135 | 7.040 | 7.071 | 1,401,437 | +0.03(+0.41%) |
Mar 09, 2005 | 7.097 | 7.097 | 7.027 | 7.043 | 1,638,149 | -0.06(-0.85%) |
Mar 08, 2005 | 7.161 | 7.183 | 7.062 | 7.103 | 1,398,298 | -0.05(-0.76%) |
Mar 07, 2005 | 7.167 | 7.199 | 7.135 | 7.157 | 660,534 | -0.07(-1.01%) |
Mar 04, 2005 | 7.173 | 7.320 | 7.167 | 7.231 | 531,190 | +0.04(+0.53%) |
Mar 03, 2005 | 7.342 | 7.345 | 7.024 | 7.192 | 3,943,112 | -0.12(-1.70%) |
Mar 02, 2005 | 7.135 | 7.342 | 7.103 | 7.317 | 1,388,879 | +0.15(+2.09%) |
Mar 01, 2005 | 7.215 | 7.342 | 7.141 | 7.167 | 3,000,344 | -0.08(-1.06%) |
Feb 28, 2005 | 7.231 | 7.243 | 7.116 | 7.243 | 801,494 | -0.05(-0.70%) |
Feb 25, 2005 | 7.310 | 7.329 | 7.231 | 7.294 | 1,061,438 | -0.03(-0.43%) |
Feb 24, 2005 | 7.285 | 7.358 | 7.262 | 7.326 | 638,244 | +0.04(+0.57%) |
Feb 23, 2005 | 7.377 | 7.438 | 7.256 | 7.285 | 2,023,984 | -0.10(-1.29%) |
Feb 22, 2005 | 7.406 | 7.419 | 7.371 | 7.380 | 1,458,261 | -0.03(-0.39%) |
Feb 18, 2005 | 7.409 | 7.428 | 7.406 | 7.409 | 315,825 | +0.00(+0.00%) |
Feb 17, 2005 | 7.438 | 7.470 | 7.396 | 7.409 | 942,140 | -0.05(-0.73%) |
Feb 16, 2005 | 7.454 | 7.470 | 7.419 | 7.463 | 579,223 | +0.00(+0.00%) |
Feb 15, 2005 | 7.434 | 7.473 | 7.409 | 7.463 | 856,434 | +0.04(+0.60%) |
Feb 14, 2005 | 7.422 | 7.438 | 7.406 | 7.419 | 766,646 | +0.01(+0.13%) |
Feb 11, 2005 | 7.409 | 7.431 | 7.406 | 7.409 | 1,529,525 | +0.00(+0.00%) |
Feb 10, 2005 | 7.422 | 7.425 | 7.406 | 7.409 | 4,111,071 | -0.04(-0.56%) |
Feb 09, 2005 | 7.552 | 7.556 | 7.434 | 7.450 | 1,390,763 | -0.13(-1.76%) |
Feb 08, 2005 | 7.581 | 7.619 | 7.508 | 7.584 | 2,481,084 | -0.00(-0.04%) |
Feb 07, 2005 | 7.485 | 7.597 | 7.422 | 7.587 | 1,979,718 | +0.05(+0.72%) |
Feb 04, 2005 | 7.482 | 7.578 | 7.454 | 7.533 | 1,403,321 | +0.02(+0.25%) |
Feb 03, 2005 | 7.514 | 7.530 | 7.438 | 7.514 | 1,798,888 | +0.00(+0.00%) |
Feb 02, 2005 | 7.454 | 7.530 | 7.431 | 7.514 | 1,278,372 | +0.03(+0.38%) |
Feb 01, 2005 | 7.422 | 7.485 | 7.406 | 7.485 | 1,697,171 | +0.04(+0.47%) |
Jan 31, 2005 | 7.415 | 7.450 | 7.406 | 7.450 | 2,599,754 | +0.00(+0.04%) |
Jan 28, 2005 | 7.447 | 7.447 | 7.406 | 7.447 | 2,106,237 | -0.00(-0.04%) |
Jan 27, 2005 | 7.406 | 7.460 | 7.189 | 7.450 | 3,520,232 | +0.04(+0.60%) |
Jan 26, 2005 | 7.454 | 7.470 | 7.329 | 7.406 | 22,908,354 | -0.06(-0.77%) |
Jan 25, 2005 | 7.533 | 7.645 | 7.422 | 7.463 | 3,146,327 | -0.05(-0.72%) |
Jan 24, 2005 | 7.788 | 7.788 | 7.415 | 7.517 | 1,646,626 | -0.32(-4.07%) |
Jan 21, 2005 | 7.868 | 7.900 | 7.772 | 7.836 | 986,720 | -0.03(-0.40%) |
Jan 20, 2005 | 7.890 | 8.011 | 7.616 | 7.868 | 1,968,103 | -0.02(-0.20%) |
Jan 19, 2005 | 7.836 | 7.944 | 7.772 | 7.884 | 2,710,262 | +0.05(+0.61%) |
Jan 18, 2005 | 7.696 | 7.868 | 7.597 | 7.836 | 2,017,077 | +0.14(+1.78%) |
Jan 14, 2005 | 7.702 | 7.708 | 7.613 | 7.699 | 535,585 | +0.01(+0.08%) |
Jan 13, 2005 | 7.798 | 7.826 | 7.626 | 7.692 | 979,185 | -0.08(-1.07%) |
Jan 12, 2005 | 7.747 | 7.849 | 7.715 | 7.775 | 1,301,290 | +0.03(+0.37%) |
Jan 11, 2005 | 7.645 | 7.842 | 7.645 | 7.747 | 782,029 | +0.10(+1.33%) |
Jan 10, 2005 | 7.648 | 7.657 | 7.610 | 7.645 | 411,892 | +0.00(+0.00%) |
Jan 07, 2005 | 7.485 | 7.702 | 7.485 | 7.645 | 1,248,547 | +0.11(+1.39%) |
Jan 06, 2005 | 7.852 | 7.852 | 7.536 | 7.540 | 750,321 | -0.34(-4.36%) |
Jan 05, 2005 | 7.944 | 7.944 | 7.852 | 7.884 | 642,639 | -0.06(-0.76%) |
Jan 04, 2005 | 7.966 | 8.021 | 7.938 | 7.944 | 1,635,324 | -0.02(-0.28%) |
Jan 03, 2005 | 7.963 | 8.043 | 7.915 | 7.966 | 1,440,052 | +0.02(+0.20%) |
Dec 31, 2004 | 7.900 | 8.008 | 7.896 | 7.951 | 464,634 | +0.05(+0.69%) |
Dec 30, 2004 | 7.798 | 7.935 | 7.775 | 7.896 | 430,100 | +0.07(+0.90%) |
Dec 29, 2004 | 7.769 | 7.845 | 7.766 | 7.826 | 602,454 | +0.07(+0.90%) |
Dec 28, 2004 | 7.629 | 7.817 | 7.629 | 7.756 | 291,024 | +0.13(+1.67%) |
Dec 27, 2004 | 7.708 | 7.708 | 7.581 | 7.629 | 1,824,631 | -0.04(-0.50%) |
Dec 23, 2004 | 7.836 | 7.852 | 7.667 | 7.667 | 589,897 | -0.17(-2.15%) |
Dec 22, 2004 | 7.823 | 7.861 | 7.763 | 7.836 | 398,706 | +0.00(+0.00%) |
Dec 21, 2004 | 7.820 | 7.865 | 7.756 | 7.836 | 400,276 | +0.00(+0.00%) |
Dec 20, 2004 | 7.903 | 7.903 | 7.769 | 7.836 | 381,125 | -0.06(-0.81%) |
Dec 17, 2004 | 7.954 | 7.963 | 7.766 | 7.900 | 1,252,629 | -0.05(-0.68%) |
Dec 16, 2004 | 7.836 | 7.995 | 7.728 | 7.954 | 957,837 | +0.12(+1.50%) |
Dec 15, 2004 | 7.947 | 7.947 | 7.759 | 7.836 | 1,385,740 | -0.08(-1.01%) |
Dec 14, 2004 | 8.024 | 8.027 | 7.884 | 7.915 | 1,093,146 | -0.12(-1.55%) |
Dec 13, 2004 | 7.858 | 8.250 | 7.858 | 8.040 | 1,428,750 | +0.17(+2.19%) |
Dec 10, 2004 | 7.657 | 7.919 | 7.642 | 7.868 | 849,527 | +0.20(+2.62%) |
Dec 09, 2004 | 7.657 | 7.740 | 7.616 | 7.667 | 1,333,940 | +0.01(+0.12%) |
Dec 08, 2004 | 7.581 | 7.661 | 7.457 | 7.657 | 640,755 | -0.05(-0.66%) |
Dec 07, 2004 | 7.578 | 7.724 | 7.549 | 7.708 | 743,414 | +0.13(+1.68%) |
Dec 06, 2004 | 7.632 | 7.642 | 7.549 | 7.581 | 616,896 | -0.05(-0.71%) |
Dec 03, 2004 | 7.829 | 7.833 | 7.565 | 7.635 | 839,481 | -0.20(-2.60%) |
Dec 02, 2004 | 7.667 | 7.909 | 7.629 | 7.839 | 583,304 | +0.17(+2.24%) |
Dec 01, 2004 | 7.575 | 7.721 | 7.527 | 7.667 | 874,956 | +0.14(+1.86%) |
Nov 30, 2004 | 7.521 | 7.527 | 7.479 | 7.527 | 472,168 | +0.01(+0.08%) |
Nov 29, 2004 | 7.565 | 7.584 | 7.457 | 7.521 | 237,026 | -0.02(-0.30%) |
Nov 26, 2004 | 7.533 | 7.543 | 7.473 | 7.543 | 188,051 | +0.02(+0.30%) |
Nov 24, 2004 | 7.587 | 7.587 | 7.444 | 7.521 | 807,459 | -0.04(-0.55%) |
Nov 23, 2004 | 7.533 | 7.616 | 7.479 | 7.562 | 987,033 | +0.03(+0.38%) |
Nov 22, 2004 | 7.406 | 7.533 | 7.396 | 7.533 | 864,910 | +0.11(+1.46%) |
Nov 19, 2004 | 7.352 | 7.485 | 7.326 | 7.425 | 646,720 | +0.07(+1.00%) |
Nov 18, 2004 | 7.294 | 7.374 | 7.183 | 7.352 | 773,239 | +0.03(+0.35%) |
Nov 17, 2004 | 7.470 | 7.495 | 7.262 | 7.326 | 1,289,674 | -0.12(-1.63%) |
Nov 16, 2004 | 7.390 | 7.549 | 7.361 | 7.447 | 624,116 | +0.00(+0.04%) |
Nov 15, 2004 | 7.422 | 7.476 | 7.374 | 7.444 | 358,521 | +0.01(+0.17%) |
Nov 12, 2004 | 7.342 | 7.470 | 7.215 | 7.431 | 3,255,265 | +0.09(+1.21%) |
Nov 11, 2004 | 6.989 | 7.849 | 6.960 | 7.342 | 3,568,893 | +0.36(+5.16%) |
Nov 10, 2004 | 6.909 | 7.008 | 6.887 | 6.982 | 725,834 | +0.07(+1.06%) |
Nov 09, 2004 | 6.918 | 7.020 | 6.880 | 6.909 | 558,189 | -0.01(-0.14%) |
Nov 08, 2004 | 6.832 | 7.024 | 6.823 | 6.918 | 475,622 | +0.07(+0.98%) |
Nov 05, 2004 | 6.753 | 6.909 | 6.750 | 6.852 | 543,747 | +0.10(+1.46%) |
Nov 04, 2004 | 6.769 | 6.801 | 6.740 | 6.753 | 649,232 | -0.03(-0.47%) |
Nov 03, 2004 | 6.801 | 6.820 | 6.654 | 6.785 | 401,845 | +0.03(+0.47%) |
Nov 02, 2004 | 6.756 | 6.813 | 6.737 | 6.753 | 556,933 | -0.01(-0.09%) |
Nov 01, 2004 | 6.746 | 6.813 | 6.654 | 6.759 | 1,179,166 | +0.01(+0.09%) |
Oct 29, 2004 | 6.587 | 6.785 | 6.568 | 6.753 | 1,642,231 | +0.19(+2.91%) |
Oct 28, 2004 | 6.590 | 6.594 | 6.492 | 6.562 | 425,391 | -0.03(-0.44%) |
Oct 27, 2004 | 6.603 | 6.622 | 6.587 | 6.590 | 470,285 | -0.02(-0.29%) |
Oct 26, 2004 | 6.587 | 6.609 | 6.581 | 6.609 | 678,428 | +0.03(+0.44%) |
Oct 25, 2004 | 6.632 | 6.645 | 6.578 | 6.581 | 499,481 | -0.06(-0.86%) |
Oct 22, 2004 | 6.645 | 6.718 | 6.622 | 6.638 | 1,225,943 | -0.00(-0.05%) |
Oct 21, 2004 | 6.769 | 6.810 | 6.625 | 6.641 | 2,054,123 | -0.19(-2.80%) |
Oct 20, 2004 | 6.938 | 6.944 | 6.823 | 6.832 | 735,566 | -0.13(-1.83%) |
Oct 19, 2004 | 6.976 | 7.001 | 6.864 | 6.960 | 621,605 | -0.03(-0.36%) |
Oct 18, 2004 | 6.918 | 7.008 | 6.887 | 6.985 | 275,013 | -0.01(-0.18%) |
Oct 15, 2004 | 7.008 | 7.065 | 6.944 | 6.998 | 417,229 | -0.04(-0.63%) |
Oct 14, 2004 | 6.864 | 7.055 | 6.864 | 7.043 | 1,042,287 | +0.16(+2.27%) |
Oct 13, 2004 | 6.801 | 6.976 | 6.801 | 6.887 | 970,395 | +0.11(+1.65%) |
Oct 12, 2004 | 6.737 | 6.829 | 6.689 | 6.775 | 278,780 | -0.01(-0.14%) |
Oct 11, 2004 | 6.753 | 6.839 | 6.734 | 6.785 | 407,496 | +0.02(+0.24%) |
Oct 08, 2004 | 6.654 | 6.772 | 6.629 | 6.769 | 2,554,546 | +0.11(+1.67%) |
Oct 07, 2004 | 6.676 | 6.689 | 6.603 | 6.657 | 2,454,085 | -0.04(-0.57%) |
Oct 06, 2004 | 6.657 | 6.762 | 6.657 | 6.696 | 888,142 | +0.01(+0.10%) |
Oct 05, 2004 | 6.759 | 6.785 | 6.641 | 6.689 | 1,556,211 | -0.08(-1.18%) |
Oct 04, 2004 | 6.743 | 6.813 | 6.743 | 6.769 | 560,072 | +0.03(+0.47%) |
Oct 01, 2004 | 6.769 | 6.864 | 6.711 | 6.737 | 1,025,962 | -0.01(-0.09%) |
Sep 30, 2004 | 6.750 | 6.839 | 6.651 | 6.743 | 4,897,496 | -0.01(-0.14%) |
Sep 29, 2004 | 6.603 | 6.880 | 6.488 | 6.753 | 3,301,415 | +0.07(+1.05%) |
Sep 28, 2004 | 6.772 | 6.817 | 6.517 | 6.683 | 1,114,180 | -0.10(-1.41%) |
Sep 27, 2004 | 6.817 | 6.817 | 6.715 | 6.778 | 675,917 | -0.05(-0.79%) |
Sep 24, 2004 | 6.817 | 6.887 | 6.817 | 6.832 | 2,508,711 | +0.02(+0.23%) |
Sep 23, 2004 | 6.880 | 6.909 | 6.791 | 6.817 | 1,025,020 | -0.11(-1.52%) |
Sep 22, 2004 | 7.024 | 7.024 | 6.871 | 6.922 | 1,343,672 | -0.09(-1.27%) |
Sep 21, 2004 | 6.801 | 7.033 | 6.801 | 7.011 | 1,699,682 | +0.17(+2.42%) |
Sep 20, 2004 | 6.807 | 6.848 | 6.721 | 6.845 | 548,142 | +0.02(+0.33%) |
Sep 17, 2004 | 6.845 | 6.848 | 6.817 | 6.823 | 1,187,956 | -0.02(-0.33%) |
Sep 16, 2004 | 6.817 | 6.880 | 6.817 | 6.845 | 799,296 | +0.03(+0.37%) |
Sep 15, 2004 | 6.842 | 6.874 | 6.785 | 6.820 | 920,164 | -0.01(-0.09%) |
Sep 14, 2004 | 6.855 | 6.992 | 6.810 | 6.826 | 1,308,510 | -0.02(-0.23%) |
Sep 13, 2004 | 6.880 | 7.071 | 6.842 | 6.842 | 1,490,283 | +0.04(+0.51%) |
Sep 10, 2004 | 6.762 | 6.887 | 6.753 | 6.807 | 1,380,717 | +0.05(+0.80%) |
Sep 09, 2004 | 6.619 | 6.766 | 6.616 | 6.753 | 2,026,496 | +0.13(+1.97%) |
Sep 08, 2004 | 6.581 | 6.641 | 6.562 | 6.622 | 1,091,890 | +0.03(+0.43%) |
Sep 07, 2004 | 6.259 | 6.594 | 6.250 | 6.594 | 3,484,443 | +0.39(+6.37%) |
Sep 03, 2004 | 6.253 | 6.256 | 6.170 | 6.199 | 872,445 | -0.06(-0.92%) |
Sep 02, 2004 | 6.189 | 6.275 | 6.138 | 6.256 | 572,316 | +0.05(+0.77%) |
Sep 01, 2004 | 6.202 | 6.211 | 6.132 | 6.208 | 1,299,092 | +0.03(+0.46%) |
Aug 31, 2004 | 6.160 | 6.211 | 6.160 | 6.179 | 1,889,617 | +0.07(+1.09%) |
Aug 30, 2004 | 6.195 | 6.195 | 6.084 | 6.113 | 364,800 | -0.13(-2.09%) |
Aug 27, 2004 | 6.288 | 6.291 | 6.227 | 6.243 | 208,457 | -0.04(-0.71%) |
Aug 26, 2004 | 6.234 | 6.307 | 6.227 | 6.288 | 1,308,510 | +0.04(+0.66%) |
Aug 25, 2004 | 6.291 | 6.291 | 6.167 | 6.246 | 1,145,888 | -0.04(-0.71%) |
Aug 24, 2004 | 6.332 | 6.371 | 6.291 | 6.291 | 1,435,971 | -0.05(-0.75%) |
Aug 23, 2004 | 6.307 | 6.355 | 6.259 | 6.339 | 2,611,684 | +0.02(+0.25%) |
Aug 20, 2004 | 6.189 | 6.418 | 6.100 | 6.323 | 4,970,017 | +0.15(+2.37%) |
Aug 19, 2004 | 5.941 | 6.192 | 5.937 | 6.176 | 982,952 | +0.18(+2.92%) |
Aug 18, 2004 | 5.918 | 6.058 | 5.909 | 6.001 | 314,256 | +0.07(+1.13%) |
Aug 17, 2004 | 5.893 | 5.998 | 5.893 | 5.934 | 1,534,862 | +0.04(+0.70%) |
Aug 16, 2004 | 5.925 | 5.925 | 5.880 | 5.893 | 346,592 | -0.03(-0.54%) |
Aug 13, 2004 | 5.702 | 5.941 | 5.686 | 5.925 | 1,872,036 | +0.25(+4.49%) |
Aug 12, 2004 | 6.055 | 6.062 | 5.542 | 5.670 | 14,530,182 | -0.39(-6.37%) |
Aug 11, 2004 | 6.058 | 6.058 | 6.052 | 6.055 | 6,421,999 | -0.01(-0.21%) |
Aug 10, 2004 | 6.052 | 6.084 | 6.052 | 6.068 | 2,527,233 | +0.02(+0.26%) |
Aug 09, 2004 | 6.106 | 6.109 | 6.052 | 6.052 | 2,152,387 | -0.06(-0.94%) |
Aug 06, 2004 | 6.052 | 6.109 | 6.052 | 6.109 | 2,961,729 | +0.06(+0.95%) |
Aug 05, 2004 | 6.103 | 6.179 | 6.052 | 6.052 | 2,059,774 | -0.05(-0.78%) |
Aug 04, 2004 | 6.062 | 6.106 | 6.052 | 6.100 | 14,613,376 | +0.03(+0.52%) |
Aug 03, 2004 | 6.170 | 6.170 | 6.052 | 6.068 | 2,824,537 | -0.11(-1.70%) |
Aug 02, 2004 | 6.116 | 6.195 | 6.084 | 6.173 | 1,106,645 | +0.04(+0.62%) |
Jul 30, 2004 | 6.243 | 6.250 | 6.132 | 6.135 | 6,763,254 | -0.11(-1.83%) |
Jul 29, 2004 | 6.227 | 6.326 | 6.202 | 6.250 | 3,712,365 | +0.02(+0.26%) |
Jul 28, 2004 | 6.243 | 6.243 | 6.113 | 6.234 | 4,010,296 | -0.01(-0.15%) |
Jul 27, 2004 | 6.259 | 6.278 | 6.164 | 6.243 | 3,275,671 | +0.00(+0.00%) |
Jul 26, 2004 | 6.148 | 6.355 | 6.148 | 6.243 | 4,822,150 | +0.11(+1.87%) |
Jul 23, 2004 | 6.211 | 6.243 | 6.093 | 6.129 | 5,960,504 | -0.08(-1.33%) |