Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.758 | 6.862 | 6.562 | 6.656 | 598,722 | -0.12(-1.75%) |
May 27, 2005 | 6.866 | 6.901 | 6.765 | 6.775 | 55,235 | -0.07(-1.07%) |
May 26, 2005 | 6.883 | 6.897 | 6.848 | 6.848 | 18,316 | -0.00(-0.05%) |
May 25, 2005 | 6.831 | 6.883 | 6.831 | 6.852 | 57,525 | -0.01(-0.10%) |
May 24, 2005 | 6.848 | 6.869 | 6.821 | 6.859 | 57,525 | +0.02(+0.36%) |
May 23, 2005 | 6.883 | 6.883 | 6.761 | 6.834 | 64,966 | -0.04(-0.61%) |
May 20, 2005 | 6.901 | 6.901 | 6.838 | 6.876 | 47,794 | -0.02(-0.35%) |
May 19, 2005 | 6.880 | 6.901 | 6.869 | 6.901 | 67,256 | +0.02(+0.30%) |
May 18, 2005 | 6.883 | 6.901 | 6.848 | 6.880 | 52,946 | +0.01(+0.20%) |
May 17, 2005 | 6.848 | 6.866 | 6.814 | 6.866 | 23,754 | +0.02(+0.36%) |
May 16, 2005 | 6.841 | 6.845 | 6.796 | 6.841 | 22,895 | +0.01(+0.10%) |
May 13, 2005 | 6.814 | 6.834 | 6.656 | 6.834 | 49,798 | +0.04(+0.57%) |
May 12, 2005 | 6.751 | 6.880 | 6.751 | 6.796 | 46,936 | +0.06(+0.93%) |
May 11, 2005 | 6.901 | 6.901 | 6.719 | 6.733 | 46,936 | -0.17(-2.43%) |
May 10, 2005 | 6.901 | 6.901 | 6.834 | 6.901 | 93,013 | +0.02(+0.36%) |
May 09, 2005 | 6.883 | 6.901 | 6.866 | 6.876 | 26,330 | +0.01(+0.10%) |
May 06, 2005 | 6.866 | 6.901 | 6.866 | 6.869 | 47,508 | +0.02(+0.31%) |
May 05, 2005 | 6.814 | 6.848 | 6.782 | 6.848 | 35,488 | +0.06(+0.82%) |
May 04, 2005 | 6.800 | 6.831 | 6.744 | 6.793 | 18,030 | -0.00(-0.05%) |
May 03, 2005 | 6.789 | 6.817 | 6.779 | 6.796 | 41,784 | +0.02(+0.26%) |
May 02, 2005 | 6.796 | 6.803 | 6.765 | 6.779 | 46,077 | +0.01(+0.10%) |
Apr 29, 2005 | 6.782 | 6.782 | 6.730 | 6.772 | 12,020 | -0.03(-0.41%) |
Apr 28, 2005 | 6.796 | 6.848 | 6.765 | 6.800 | 26,902 | +0.01(+0.21%) |
Apr 27, 2005 | 6.672 | 6.796 | 6.672 | 6.786 | 26,616 | +0.12(+1.73%) |
Apr 26, 2005 | 6.660 | 6.695 | 6.625 | 6.670 | 46,936 | +0.01(+0.21%) |
Apr 25, 2005 | 6.621 | 6.663 | 6.621 | 6.656 | 186,599 | +0.02(+0.32%) |
Apr 22, 2005 | 6.691 | 6.691 | 6.632 | 6.635 | 97,020 | -0.05(-0.68%) |
Apr 21, 2005 | 6.695 | 6.705 | 6.674 | 6.681 | 18,030 | -0.01(-0.10%) |
Apr 20, 2005 | 6.674 | 6.709 | 6.660 | 6.688 | 16,885 | +0.02(+0.31%) |
Apr 19, 2005 | 6.705 | 6.726 | 6.639 | 6.667 | 31,767 | -0.00(-0.05%) |
Apr 18, 2005 | 6.674 | 6.681 | 6.653 | 6.670 | 8,585 | +0.01(+0.21%) |
Apr 15, 2005 | 6.677 | 6.698 | 6.656 | 6.656 | 16,026 | +0.00(+0.05%) |
Apr 14, 2005 | 6.674 | 6.691 | 6.635 | 6.653 | 99,882 | -0.02(-0.37%) |
Apr 13, 2005 | 6.670 | 6.691 | 6.660 | 6.677 | 18,888 | +0.01(+0.16%) |
Apr 12, 2005 | 6.684 | 6.684 | 6.621 | 6.667 | 41,784 | -0.01(-0.16%) |
Apr 11, 2005 | 6.663 | 6.691 | 6.656 | 6.677 | 13,451 | +0.02(+0.37%) |
Apr 08, 2005 | 6.737 | 6.761 | 6.646 | 6.653 | 28,047 | -0.08(-1.19%) |
Apr 07, 2005 | 6.803 | 6.814 | 6.733 | 6.733 | 22,323 | -0.07(-1.03%) |
Apr 06, 2005 | 6.621 | 6.803 | 6.621 | 6.803 | 43,788 | +0.22(+3.29%) |
Apr 05, 2005 | 6.639 | 6.656 | 6.555 | 6.586 | 46,649 | -0.03(-0.53%) |
Apr 04, 2005 | 6.576 | 6.649 | 6.555 | 6.621 | 52,087 | +0.08(+1.23%) |
Apr 01, 2005 | 6.534 | 6.551 | 6.517 | 6.541 | 16,313 | +0.02(+0.32%) |
Mar 31, 2005 | 6.520 | 6.534 | 6.482 | 6.520 | 125,353 | +0.00(+0.00%) |
Mar 30, 2005 | 6.499 | 6.534 | 6.482 | 6.520 | 94,444 | +0.02(+0.32%) |
Mar 29, 2005 | 6.499 | 6.520 | 6.464 | 6.499 | 46,363 | -0.02(-0.27%) |
Mar 28, 2005 | 6.600 | 6.607 | 6.499 | 6.517 | 30,336 | -0.09(-1.37%) |
Mar 24, 2005 | 6.551 | 6.621 | 6.551 | 6.607 | 53,804 | +0.07(+1.12%) |
Mar 23, 2005 | 6.604 | 6.604 | 6.534 | 6.534 | 81,852 | -0.09(-1.32%) |
Mar 22, 2005 | 6.656 | 6.674 | 6.621 | 6.621 | 36,919 | -0.03(-0.52%) |
Mar 21, 2005 | 6.663 | 6.681 | 6.639 | 6.656 | 20,606 | -0.02(-0.26%) |
Mar 18, 2005 | 6.709 | 6.709 | 6.656 | 6.674 | 35,774 | -0.02(-0.26%) |
Mar 17, 2005 | 6.691 | 6.726 | 6.674 | 6.691 | 25,757 | -0.02(-0.26%) |
Mar 16, 2005 | 6.726 | 6.744 | 6.649 | 6.709 | 408,974 | -0.12(-1.79%) |
Mar 15, 2005 | 6.779 | 6.831 | 6.779 | 6.831 | 55,522 | +0.05(+0.77%) |
Mar 14, 2005 | 6.796 | 6.817 | 6.775 | 6.779 | 36,633 | -0.02(-0.26%) |
Mar 11, 2005 | 6.782 | 6.814 | 6.779 | 6.796 | 82,424 | +0.02(+0.26%) |
Mar 10, 2005 | 6.817 | 6.826 | 6.765 | 6.779 | 41,784 | -0.04(-0.56%) |
Mar 09, 2005 | 6.901 | 6.901 | 6.817 | 6.817 | 46,363 | -0.08(-1.22%) |
Mar 08, 2005 | 6.866 | 6.901 | 6.848 | 6.901 | 32,626 | +0.03(+0.51%) |
Mar 07, 2005 | 6.810 | 6.866 | 6.803 | 6.866 | 35,488 | +0.06(+0.87%) |
Mar 04, 2005 | 6.775 | 6.810 | 6.775 | 6.807 | 11,734 | +0.03(+0.46%) |
Mar 03, 2005 | 6.691 | 6.814 | 6.691 | 6.775 | 58,670 | +0.09(+1.31%) |
Mar 02, 2005 | 6.744 | 6.744 | 6.681 | 6.688 | 29,192 | -0.06(-0.83%) |
Mar 01, 2005 | 6.698 | 6.744 | 6.681 | 6.744 | 33,198 | +0.06(+0.94%) |
Feb 28, 2005 | 6.726 | 6.726 | 6.677 | 6.681 | 120,774 | -0.03(-0.42%) |
Feb 25, 2005 | 6.674 | 6.709 | 6.660 | 6.709 | 19,747 | +0.02(+0.37%) |
Feb 24, 2005 | 6.726 | 6.726 | 6.625 | 6.684 | 90,437 | -0.04(-0.62%) |
Feb 23, 2005 | 6.646 | 6.726 | 6.590 | 6.726 | 101,027 | +0.12(+1.74%) |
Feb 22, 2005 | 6.810 | 6.810 | 6.604 | 6.611 | 95,589 | -0.20(-2.92%) |
Feb 18, 2005 | 6.810 | 6.814 | 6.807 | 6.810 | 78,417 | +0.00(+0.00%) |
Feb 17, 2005 | 6.831 | 6.841 | 6.807 | 6.810 | 30,336 | -0.00(-0.05%) |
Feb 16, 2005 | 6.814 | 6.838 | 6.796 | 6.814 | 84,141 | +0.00(+0.05%) |
Feb 15, 2005 | 6.834 | 6.834 | 6.807 | 6.810 | 47,508 | -0.02(-0.36%) |
Feb 14, 2005 | 6.793 | 6.841 | 6.793 | 6.834 | 74,411 | +0.05(+0.72%) |
Feb 11, 2005 | 6.761 | 6.786 | 6.761 | 6.786 | 16,313 | +0.02(+0.36%) |
Feb 10, 2005 | 6.716 | 6.761 | 6.716 | 6.761 | 18,888 | +0.05(+0.68%) |
Feb 09, 2005 | 6.779 | 6.796 | 6.656 | 6.716 | 111,902 | -0.05(-0.67%) |
Feb 08, 2005 | 6.656 | 6.779 | 6.646 | 6.761 | 139,949 | +0.10(+1.57%) |
Feb 07, 2005 | 6.674 | 6.709 | 6.646 | 6.656 | 152,256 | -0.01(-0.10%) |
Feb 04, 2005 | 6.656 | 6.691 | 6.639 | 6.663 | 285,051 | +0.02(+0.37%) |
Feb 03, 2005 | 6.663 | 6.688 | 6.635 | 6.639 | 341,145 | -0.03(-0.42%) |
Feb 02, 2005 | 6.688 | 6.726 | 6.646 | 6.667 | 68,400 | -0.02(-0.31%) |
Feb 01, 2005 | 6.709 | 6.726 | 6.674 | 6.688 | 169,714 | -0.00(-0.05%) |
Jan 31, 2005 | 6.723 | 6.723 | 6.639 | 6.691 | 117,054 | -0.01(-0.21%) |
Jan 28, 2005 | 6.656 | 6.733 | 6.639 | 6.705 | 36,346 | +0.06(+0.95%) |
Jan 27, 2005 | 6.667 | 6.726 | 6.642 | 6.642 | 62,104 | -0.00(-0.05%) |
Jan 26, 2005 | 6.726 | 6.761 | 6.618 | 6.646 | 151,683 | -0.08(-1.19%) |
Jan 25, 2005 | 6.726 | 6.726 | 6.695 | 6.726 | 44,360 | +0.02(+0.26%) |
Jan 24, 2005 | 6.744 | 6.744 | 6.705 | 6.709 | 18,316 | -0.02(-0.26%) |
Jan 21, 2005 | 6.793 | 6.793 | 6.684 | 6.726 | 26,616 | -0.04(-0.62%) |
Jan 20, 2005 | 6.793 | 6.793 | 6.744 | 6.768 | 23,468 | -0.01(-0.15%) |
Jan 19, 2005 | 6.838 | 6.841 | 6.761 | 6.779 | 54,377 | -0.06(-0.82%) |
Jan 18, 2005 | 6.691 | 6.838 | 6.688 | 6.834 | 34,915 | +0.17(+2.57%) |
Jan 14, 2005 | 6.744 | 6.744 | 6.600 | 6.663 | 50,656 | -0.09(-1.40%) |
Jan 13, 2005 | 6.810 | 6.810 | 6.758 | 6.758 | 14,023 | -0.03(-0.46%) |
Jan 12, 2005 | 6.848 | 6.883 | 6.789 | 6.789 | 42,070 | -0.05(-0.77%) |
Jan 11, 2005 | 6.838 | 6.915 | 6.838 | 6.841 | 27,188 | -0.01(-0.10%) |
Jan 10, 2005 | 6.897 | 6.901 | 6.831 | 6.848 | 50,370 | -0.03(-0.41%) |
Jan 07, 2005 | 6.918 | 6.943 | 6.855 | 6.876 | 211,498 | -0.01(-0.10%) |
Jan 06, 2005 | 6.883 | 6.964 | 6.876 | 6.883 | 47,794 | -0.02(-0.25%) |
Jan 05, 2005 | 7.058 | 7.062 | 6.901 | 6.901 | 194,327 | -0.17(-2.47%) |
Jan 04, 2005 | 7.159 | 7.159 | 7.076 | 7.076 | 72,693 | -0.05(-0.69%) |
Jan 03, 2005 | 7.215 | 7.233 | 7.079 | 7.124 | 82,138 | -0.12(-1.59%) |
Dec 31, 2004 | 7.264 | 7.264 | 7.219 | 7.240 | 14,596 | -0.01(-0.14%) |
Dec 30, 2004 | 7.187 | 7.250 | 7.180 | 7.250 | 19,175 | +0.05(+0.68%) |
Dec 29, 2004 | 7.198 | 7.229 | 7.198 | 7.201 | 165,707 | +0.01(+0.15%) |
Dec 28, 2004 | 7.180 | 7.229 | 7.180 | 7.191 | 104,175 | +0.01(+0.19%) |
Dec 27, 2004 | 7.215 | 7.250 | 7.173 | 7.177 | 50,656 | -0.04(-0.53%) |
Dec 23, 2004 | 7.215 | 7.261 | 7.198 | 7.215 | 69,831 | +0.00(+0.00%) |
Dec 22, 2004 | 7.194 | 7.215 | 7.180 | 7.215 | 48,653 | +0.03(+0.44%) |
Dec 21, 2004 | 7.180 | 7.212 | 7.163 | 7.184 | 81,565 | -0.08(-1.06%) |
Dec 20, 2004 | 7.229 | 7.271 | 7.201 | 7.261 | 53,518 | +0.05(+0.63%) |
Dec 17, 2004 | 7.128 | 7.229 | 7.114 | 7.215 | 92,727 | +0.06(+0.78%) |
Dec 16, 2004 | 7.131 | 7.191 | 7.128 | 7.159 | 75,269 | +0.03(+0.44%) |
Dec 15, 2004 | 7.041 | 7.128 | 7.030 | 7.128 | 18,888 | +0.09(+1.29%) |
Dec 14, 2004 | 6.883 | 7.037 | 6.883 | 7.037 | 59,242 | +0.15(+2.23%) |
Dec 13, 2004 | 6.841 | 6.883 | 6.841 | 6.883 | 84,427 | +0.01(+0.15%) |
Dec 10, 2004 | 6.814 | 6.883 | 6.796 | 6.873 | 264,159 | +0.06(+0.87%) |
Dec 09, 2004 | 6.765 | 6.814 | 6.747 | 6.814 | 30,050 | +0.05(+0.72%) |
Dec 08, 2004 | 6.848 | 6.869 | 6.761 | 6.765 | 30,909 | -0.05(-0.72%) |
Dec 07, 2004 | 6.831 | 6.883 | 6.793 | 6.814 | 29,764 | -0.01(-0.10%) |
Dec 06, 2004 | 6.831 | 6.848 | 6.768 | 6.821 | 51,515 | +0.01(+0.15%) |
Dec 03, 2004 | 6.754 | 6.810 | 6.754 | 6.810 | 24,040 | +0.06(+0.88%) |
Dec 02, 2004 | 6.768 | 6.814 | 6.747 | 6.751 | 55,808 | +0.01(+0.10%) |
Dec 01, 2004 | 6.744 | 6.807 | 6.709 | 6.744 | 37,205 | +0.02(+0.31%) |
Nov 30, 2004 | 6.754 | 6.761 | 6.723 | 6.723 | 21,750 | -0.01(-0.10%) |
Nov 29, 2004 | 6.726 | 6.761 | 6.691 | 6.730 | 24,612 | +0.02(+0.31%) |
Nov 26, 2004 | 6.709 | 6.744 | 6.709 | 6.709 | 14,309 | +0.02(+0.31%) |
Nov 24, 2004 | 6.639 | 6.691 | 6.639 | 6.688 | 28,333 | +0.05(+0.74%) |
Nov 23, 2004 | 6.635 | 6.670 | 6.607 | 6.639 | 39,208 | +0.00(+0.00%) |
Nov 22, 2004 | 6.702 | 6.702 | 6.632 | 6.639 | 58,097 | -0.03(-0.52%) |
Nov 19, 2004 | 6.628 | 6.674 | 6.607 | 6.674 | 34,915 | +0.03(+0.42%) |
Nov 18, 2004 | 6.674 | 6.695 | 6.604 | 6.646 | 36,060 | -0.01(-0.21%) |
Nov 17, 2004 | 6.744 | 6.744 | 6.642 | 6.660 | 28,905 | -0.08(-1.24%) |
Nov 16, 2004 | 6.726 | 6.761 | 6.726 | 6.744 | 18,888 | +0.02(+0.26%) |
Nov 15, 2004 | 6.639 | 6.744 | 6.639 | 6.726 | 178,300 | +0.09(+1.32%) |
Nov 12, 2004 | 6.621 | 6.656 | 6.621 | 6.639 | 43,501 | +0.00(+0.05%) |
Nov 11, 2004 | 6.691 | 6.709 | 6.604 | 6.635 | 19,461 | -0.04(-0.58%) |
Nov 10, 2004 | 6.600 | 6.709 | 6.600 | 6.674 | 44,932 | +0.04(+0.58%) |
Nov 09, 2004 | 6.604 | 6.639 | 6.604 | 6.635 | 38,064 | +0.03(+0.48%) |
Nov 08, 2004 | 6.611 | 6.688 | 6.590 | 6.604 | 51,229 | -0.01(-0.21%) |
Nov 05, 2004 | 6.583 | 6.621 | 6.551 | 6.618 | 75,555 | +0.03(+0.53%) |
Nov 04, 2004 | 6.590 | 6.590 | 6.551 | 6.583 | 91,296 | +0.03(+0.53%) |
Nov 03, 2004 | 6.517 | 6.569 | 6.517 | 6.548 | 28,333 | +0.05(+0.70%) |
Nov 02, 2004 | 6.429 | 6.534 | 6.412 | 6.503 | 239,546 | +0.09(+1.42%) |
Nov 01, 2004 | 6.394 | 6.412 | 6.359 | 6.412 | 93,013 | +0.05(+0.77%) |
Oct 29, 2004 | 6.401 | 6.447 | 6.359 | 6.363 | 22,609 | -0.03(-0.44%) |
Oct 28, 2004 | 6.412 | 6.426 | 6.363 | 6.391 | 10,303 | -0.00(-0.05%) |
Oct 27, 2004 | 6.342 | 6.426 | 6.324 | 6.394 | 27,761 | +0.07(+1.11%) |
Oct 26, 2004 | 6.324 | 6.342 | 6.282 | 6.324 | 21,464 | +0.02(+0.28%) |
Oct 25, 2004 | 6.359 | 6.359 | 6.293 | 6.307 | 32,626 | -0.04(-0.61%) |
Oct 22, 2004 | 6.359 | 6.377 | 6.338 | 6.345 | 20,033 | +0.00(+0.06%) |
Oct 21, 2004 | 6.370 | 6.380 | 6.327 | 6.342 | 64,966 | -0.01(-0.17%) |
Oct 20, 2004 | 6.324 | 6.352 | 6.282 | 6.352 | 72,980 | -0.01(-0.11%) |
Oct 19, 2004 | 6.359 | 6.370 | 6.324 | 6.359 | 21,464 | +0.00(+0.00%) |
Oct 18, 2004 | 6.387 | 6.387 | 6.356 | 6.359 | 27,474 | +0.00(+0.00%) |
Oct 15, 2004 | 6.377 | 6.384 | 6.342 | 6.359 | 14,309 | +0.01(+0.11%) |
Oct 14, 2004 | 6.359 | 6.359 | 6.324 | 6.352 | 20,892 | +0.01(+0.22%) |
Oct 13, 2004 | 6.338 | 6.356 | 6.324 | 6.338 | 14,596 | +0.03(+0.50%) |
Oct 12, 2004 | 6.307 | 6.338 | 6.289 | 6.307 | 46,363 | +0.01(+0.11%) |
Oct 11, 2004 | 6.289 | 6.307 | 6.289 | 6.300 | 13,737 | +0.01(+0.17%) |
Oct 08, 2004 | 6.324 | 6.331 | 6.289 | 6.289 | 18,888 | -0.03(-0.50%) |
Oct 07, 2004 | 6.394 | 6.394 | 6.307 | 6.321 | 29,192 | -0.06(-0.88%) |
Oct 06, 2004 | 6.356 | 6.436 | 6.328 | 6.377 | 54,949 | +0.05(+0.77%) |
Oct 05, 2004 | 6.331 | 6.377 | 6.310 | 6.328 | 27,761 | -0.00(-0.06%) |
Oct 04, 2004 | 6.324 | 6.331 | 6.282 | 6.331 | 61,245 | +0.03(+0.55%) |
Oct 01, 2004 | 6.324 | 6.342 | 6.286 | 6.296 | 113,047 | -0.01(-0.17%) |
Sep 30, 2004 | 6.289 | 6.307 | 6.286 | 6.307 | 76,700 | -0.03(-0.55%) |
Sep 29, 2004 | 6.307 | 6.342 | 6.282 | 6.342 | 44,074 | +0.05(+0.83%) |
Sep 28, 2004 | 6.307 | 6.317 | 6.289 | 6.289 | 20,033 | +0.01(+0.17%) |
Sep 27, 2004 | 6.286 | 6.303 | 6.254 | 6.279 | 27,188 | +0.02(+0.39%) |
Sep 24, 2004 | 6.296 | 6.303 | 6.230 | 6.254 | 17,171 | -0.03(-0.50%) |
Sep 23, 2004 | 6.289 | 6.310 | 6.272 | 6.286 | 284,192 | +0.01(+0.22%) |
Sep 22, 2004 | 6.324 | 6.356 | 6.237 | 6.272 | 37,205 | -0.03(-0.44%) |
Sep 21, 2004 | 6.324 | 6.352 | 6.289 | 6.300 | 16,599 | -0.03(-0.55%) |
Sep 20, 2004 | 6.293 | 6.394 | 6.268 | 6.335 | 25,757 | +0.02(+0.33%) |
Sep 17, 2004 | 6.412 | 6.412 | 6.310 | 6.314 | 36,919 | -0.14(-2.11%) |
Sep 16, 2004 | 6.412 | 6.517 | 6.377 | 6.450 | 207,778 | +0.06(+0.98%) |
Sep 15, 2004 | 6.394 | 6.447 | 6.380 | 6.387 | 63,821 | -0.02(-0.38%) |
Sep 14, 2004 | 6.499 | 6.499 | 6.408 | 6.412 | 90,724 | -0.02(-0.27%) |
Sep 13, 2004 | 6.394 | 6.447 | 6.394 | 6.429 | 10,875 | +0.03(+0.55%) |
Sep 10, 2004 | 6.429 | 6.429 | 6.370 | 6.394 | 161,414 | -0.01(-0.16%) |
Sep 09, 2004 | 6.517 | 6.517 | 6.377 | 6.405 | 89,579 | -0.08(-1.19%) |
Sep 08, 2004 | 6.394 | 6.482 | 6.394 | 6.482 | 39,781 | +0.10(+1.64%) |
Sep 07, 2004 | 6.377 | 6.412 | 6.373 | 6.377 | 42,929 | -0.01(-0.22%) |
Sep 03, 2004 | 6.394 | 6.426 | 6.366 | 6.391 | 22,895 | -0.00(-0.05%) |
Sep 02, 2004 | 6.429 | 6.429 | 6.387 | 6.394 | 40,067 | -0.05(-0.76%) |
Sep 01, 2004 | 6.377 | 6.447 | 6.342 | 6.443 | 38,636 | +0.09(+1.37%) |
Aug 31, 2004 | 6.331 | 6.412 | 6.321 | 6.356 | 48,939 | -0.00(-0.06%) |
Aug 30, 2004 | 6.412 | 6.412 | 6.342 | 6.359 | 15,168 | -0.04(-0.65%) |
Aug 27, 2004 | 6.394 | 6.464 | 6.387 | 6.401 | 40,926 | +0.04(+0.66%) |
Aug 26, 2004 | 6.258 | 6.405 | 6.244 | 6.359 | 32,340 | +0.09(+1.51%) |
Aug 25, 2004 | 6.254 | 6.289 | 6.240 | 6.265 | 34,057 | -0.02(-0.39%) |
Aug 24, 2004 | 6.265 | 6.289 | 6.226 | 6.289 | 40,639 | +0.00(+0.00%) |
Aug 23, 2004 | 6.261 | 6.289 | 6.209 | 6.289 | 32,626 | +0.07(+1.12%) |
Aug 20, 2004 | 6.213 | 6.265 | 6.202 | 6.220 | 61,818 | +0.02(+0.39%) |
Aug 19, 2004 | 6.220 | 6.226 | 6.195 | 6.195 | 45,791 | -0.01(-0.23%) |
Aug 18, 2004 | 6.237 | 6.237 | 6.181 | 6.209 | 34,915 | +0.00(+0.06%) |
Aug 17, 2004 | 6.202 | 6.220 | 6.188 | 6.206 | 45,791 | +0.00(+0.06%) |
Aug 16, 2004 | 6.150 | 6.254 | 6.143 | 6.202 | 32,340 | +0.06(+0.91%) |
Aug 13, 2004 | 6.122 | 6.153 | 6.115 | 6.146 | 28,905 | +0.03(+0.51%) |
Aug 12, 2004 | 6.202 | 6.202 | 6.097 | 6.115 | 87,576 | -0.07(-1.13%) |
Aug 11, 2004 | 6.254 | 6.254 | 6.104 | 6.185 | 105,606 | -0.07(-1.12%) |
Aug 10, 2004 | 6.422 | 6.422 | 6.199 | 6.254 | 518,587 | -0.26(-3.92%) |
Aug 09, 2004 | 6.510 | 6.517 | 6.412 | 6.510 | 30,336 | -0.02(-0.32%) |
Aug 06, 2004 | 6.569 | 6.569 | 6.489 | 6.530 | 36,346 | -0.00(-0.05%) |
Aug 05, 2004 | 6.586 | 6.618 | 6.499 | 6.534 | 20,033 | -0.09(-1.32%) |
Aug 04, 2004 | 6.551 | 6.621 | 6.551 | 6.621 | 26,330 | +0.09(+1.34%) |
Aug 03, 2004 | 6.520 | 6.621 | 6.482 | 6.534 | 114,764 | +0.03(+0.54%) |
Aug 02, 2004 | 6.447 | 6.534 | 6.237 | 6.499 | 1,039,464 | +0.05(+0.81%) |
Jul 30, 2004 | 6.394 | 6.447 | 6.394 | 6.447 | 6,868 | +0.08(+1.32%) |
Jul 29, 2004 | 6.310 | 6.377 | 6.307 | 6.363 | 38,922 | +0.06(+0.89%) |
Jul 28, 2004 | 6.342 | 6.373 | 6.289 | 6.307 | 59,242 | -0.02(-0.28%) |
Jul 27, 2004 | 6.359 | 6.450 | 6.300 | 6.324 | 32,340 | -0.07(-1.09%) |
Jul 26, 2004 | 6.464 | 6.527 | 6.359 | 6.394 | 16,599 | -0.10(-1.61%) |
Jul 23, 2004 | 6.426 | 6.499 | 6.377 | 6.499 | 28,333 | +0.09(+1.36%) |
Jul 22, 2004 | 6.604 | 6.604 | 6.377 | 6.412 | 88,148 | -0.23(-3.42%) |
Jul 21, 2004 | 6.635 | 6.709 | 6.555 | 6.639 | 69,259 | +0.02(+0.26%) |
Jul 20, 2004 | 6.471 | 6.621 | 6.471 | 6.621 | 56,094 | +0.15(+2.38%) |
Jul 19, 2004 | 6.433 | 6.499 | 6.429 | 6.468 | 24,326 | +0.03(+0.49%) |
Jul 16, 2004 | 6.366 | 6.447 | 6.349 | 6.436 | 852,005 | +0.08(+1.21%) |
Jul 15, 2004 | 6.447 | 6.499 | 6.352 | 6.359 | 62,676 | -0.09(-1.46%) |
Jul 14, 2004 | 6.464 | 6.478 | 6.429 | 6.454 | 17,744 | -0.03(-0.43%) |
Jul 13, 2004 | 6.345 | 6.482 | 6.345 | 6.482 | 183,451 | +0.10(+1.59%) |
Jul 12, 2004 | 6.342 | 6.415 | 6.328 | 6.380 | 263,872 | +0.02(+0.38%) |
Jul 09, 2004 | 6.401 | 6.401 | 6.296 | 6.356 | 45,218 | -0.04(-0.60%) |
Jul 08, 2004 | 6.335 | 6.412 | 6.324 | 6.394 | 277,037 | +0.08(+1.22%) |
Jul 07, 2004 | 6.342 | 6.342 | 6.307 | 6.317 | 118,771 | -0.01(-0.11%) |
Jul 06, 2004 | 6.335 | 6.338 | 6.289 | 6.324 | 30,622 | -0.01(-0.17%) |
Jul 02, 2004 | 6.342 | 6.359 | 6.289 | 6.335 | 45,505 | +0.01(+0.17%) |
Jul 01, 2004 | 6.345 | 6.349 | 6.289 | 6.324 | 165,421 | -0.02(-0.33%) |
Jun 30, 2004 | 6.272 | 6.370 | 6.254 | 6.345 | 51,801 | +0.11(+1.74%) |
Jun 29, 2004 | 6.129 | 6.265 | 6.115 | 6.237 | 46,936 | +0.11(+1.83%) |
Jun 28, 2004 | 6.115 | 6.132 | 6.087 | 6.125 | 24,899 | +0.03(+0.46%) |
Jun 25, 2004 | 6.202 | 6.202 | 6.097 | 6.097 | 48,939 | -0.13(-2.02%) |
Jun 24, 2004 | 6.272 | 6.289 | 6.220 | 6.223 | 24,899 | -0.03(-0.50%) |
Jun 23, 2004 | 6.240 | 6.268 | 6.237 | 6.254 | 13,737 | +0.02(+0.34%) |
Jun 22, 2004 | 6.307 | 6.307 | 6.220 | 6.233 | 56,953 | -0.13(-2.09%) |
Jun 21, 2004 | 6.412 | 6.429 | 6.331 | 6.366 | 80,993 | +0.01(+0.11%) |
Jun 18, 2004 | 6.328 | 6.370 | 6.324 | 6.359 | 91,296 | +0.03(+0.50%) |
Jun 17, 2004 | 6.342 | 6.345 | 6.307 | 6.328 | 23,754 | -0.01(-0.22%) |
Jun 16, 2004 | 6.377 | 6.391 | 6.342 | 6.342 | 177,727 | -0.03(-0.55%) |
Jun 15, 2004 | 6.293 | 6.412 | 6.293 | 6.377 | 48,653 | +0.08(+1.33%) |
Jun 14, 2004 | 6.429 | 6.429 | 6.289 | 6.293 | 42,643 | -0.14(-2.12%) |
Jun 10, 2004 | 6.429 | 6.450 | 6.412 | 6.429 | 18,602 | +0.02(+0.27%) |
Jun 09, 2004 | 6.373 | 6.429 | 6.373 | 6.412 | 30,909 | +0.06(+0.88%) |
Jun 08, 2004 | 6.286 | 6.356 | 6.237 | 6.356 | 29,764 | +0.07(+1.06%) |
Jun 07, 2004 | 6.240 | 6.289 | 6.220 | 6.289 | 69,831 | -0.01(-0.22%) |
Jun 04, 2004 | 6.289 | 6.303 | 6.272 | 6.303 | 209,781 | +0.03(+0.56%) |
Jun 03, 2004 | 6.272 | 6.289 | 6.261 | 6.268 | 45,791 | -0.02(-0.33%) |
Jun 02, 2004 | 6.300 | 6.310 | 6.220 | 6.289 | 83,283 | -0.02(-0.28%) |