Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.652 | 5.696 | 5.634 | 5.667 | 1,087,287 | -0.00(-0.04%) |
May 27, 2005 | 5.704 | 5.704 | 5.610 | 5.669 | 396,424 | -0.00(-0.08%) |
May 26, 2005 | 5.619 | 5.685 | 5.610 | 5.674 | 492,042 | +0.10(+1.72%) |
May 25, 2005 | 5.652 | 5.676 | 5.545 | 5.578 | 338,578 | -0.09(-1.54%) |
May 24, 2005 | 5.571 | 5.691 | 5.571 | 5.665 | 667,410 | +0.06(+1.01%) |
May 23, 2005 | 5.659 | 5.715 | 5.584 | 5.608 | 1,125,939 | -0.07(-1.19%) |
May 20, 2005 | 5.715 | 5.715 | 5.643 | 5.676 | 517,405 | -0.01(-0.23%) |
May 19, 2005 | 5.776 | 5.776 | 5.661 | 5.689 | 902,446 | -0.06(-1.03%) |
May 18, 2005 | 5.523 | 5.761 | 5.523 | 5.748 | 1,486,442 | +0.16(+2.89%) |
May 17, 2005 | 5.530 | 5.589 | 5.488 | 5.586 | 930,132 | +0.01(+0.20%) |
May 16, 2005 | 5.399 | 5.576 | 5.346 | 5.576 | 1,408,684 | +0.20(+3.69%) |
May 13, 2005 | 5.355 | 5.419 | 5.296 | 5.377 | 1,616,937 | +0.02(+0.33%) |
May 12, 2005 | 5.410 | 5.497 | 5.283 | 5.359 | 1,222,143 | -0.04(-0.69%) |
May 11, 2005 | 5.407 | 5.445 | 5.290 | 5.397 | 967,483 | -0.02(-0.44%) |
May 10, 2005 | 5.272 | 5.545 | 5.200 | 5.421 | 1,958,072 | +0.15(+2.90%) |
May 09, 2005 | 5.228 | 5.268 | 5.100 | 5.268 | 858,352 | +0.05(+0.96%) |
May 06, 2005 | 5.200 | 5.233 | 5.128 | 5.218 | 1,461,935 | +0.04(+0.84%) |
May 05, 2005 | 5.004 | 5.204 | 4.980 | 5.174 | 2,432,400 | +0.20(+3.95%) |
May 04, 2005 | 4.814 | 4.982 | 4.768 | 4.977 | 1,735,747 | +0.16(+3.40%) |
May 03, 2005 | 4.794 | 4.842 | 4.753 | 4.814 | 1,019,795 | +0.00(+0.05%) |
May 02, 2005 | 4.750 | 4.844 | 4.737 | 4.811 | 859,168 | +0.04(+0.92%) |
Apr 29, 2005 | 4.744 | 4.859 | 4.689 | 4.768 | 2,339,765 | +0.03(+0.65%) |
Apr 28, 2005 | 4.787 | 4.818 | 4.715 | 4.737 | 1,229,202 | -0.09(-1.85%) |
Apr 27, 2005 | 4.840 | 4.840 | 4.672 | 4.827 | 2,201,303 | -0.02(-0.32%) |
Apr 26, 2005 | 4.999 | 5.014 | 4.814 | 4.842 | 2,191,606 | -0.15(-2.93%) |
Apr 25, 2005 | 5.047 | 5.117 | 4.977 | 4.988 | 1,407,049 | -0.08(-1.51%) |
Apr 22, 2005 | 5.180 | 5.180 | 5.014 | 5.065 | 900,371 | -0.12(-2.36%) |
Apr 21, 2005 | 5.235 | 5.268 | 5.130 | 5.187 | 1,247,466 | +0.03(+0.51%) |
Apr 20, 2005 | 5.320 | 5.353 | 5.143 | 5.161 | 1,222,661 | -0.07(-1.29%) |
Apr 19, 2005 | 5.156 | 5.246 | 5.145 | 5.228 | 796,797 | +0.11(+2.18%) |
Apr 18, 2005 | 5.089 | 5.196 | 5.065 | 5.117 | 1,138,463 | +0.03(+0.56%) |
Apr 15, 2005 | 5.211 | 5.239 | 5.073 | 5.089 | 1,286,090 | -0.10(-1.89%) |
Apr 14, 2005 | 5.370 | 5.392 | 5.174 | 5.187 | 1,758,279 | -0.18(-3.34%) |
Apr 13, 2005 | 5.471 | 5.482 | 5.318 | 5.366 | 1,381,506 | -0.12(-2.27%) |
Apr 12, 2005 | 5.458 | 5.508 | 5.327 | 5.490 | 893,766 | +0.02(+0.36%) |
Apr 11, 2005 | 5.663 | 5.665 | 5.469 | 5.471 | 1,103,077 | -0.18(-3.24%) |
Apr 08, 2005 | 5.722 | 5.722 | 5.600 | 5.654 | 1,101,313 | -0.05(-0.92%) |
Apr 07, 2005 | 5.576 | 5.713 | 5.534 | 5.707 | 1,052,483 | +0.11(+1.95%) |
Apr 06, 2005 | 5.510 | 5.613 | 5.471 | 5.597 | 1,631,600 | +0.14(+2.56%) |
Apr 05, 2005 | 5.449 | 5.525 | 5.397 | 5.458 | 899,560 | +0.01(+0.12%) |
Apr 04, 2005 | 5.482 | 5.508 | 5.418 | 5.451 | 1,494,187 | -0.04(-0.68%) |
Apr 01, 2005 | 5.469 | 5.532 | 5.368 | 5.488 | 1,939,089 | +0.06(+1.05%) |
Mar 31, 2005 | 5.438 | 5.458 | 5.311 | 5.431 | 1,293,662 | +0.03(+0.57%) |
Mar 30, 2005 | 5.272 | 5.410 | 5.270 | 5.401 | 1,208,658 | +0.17(+3.17%) |
Mar 29, 2005 | 5.362 | 5.373 | 5.222 | 5.235 | 1,203,711 | -0.15(-2.80%) |
Mar 28, 2005 | 5.410 | 5.501 | 5.383 | 5.386 | 750,802 | -0.03(-0.52%) |
Mar 24, 2005 | 5.495 | 5.560 | 5.414 | 5.414 | 986,539 | -0.07(-1.31%) |
Mar 23, 2005 | 5.562 | 5.613 | 5.479 | 5.486 | 822,668 | -0.08(-1.37%) |
Mar 22, 2005 | 5.656 | 5.733 | 5.554 | 5.562 | 404,651 | -0.04(-0.74%) |
Mar 21, 2005 | 5.573 | 5.665 | 5.552 | 5.604 | 485,826 | +0.00(+0.08%) |
Mar 18, 2005 | 5.641 | 5.654 | 5.547 | 5.600 | 1,206,922 | -0.02(-0.39%) |
Mar 17, 2005 | 5.757 | 5.757 | 5.586 | 5.621 | 1,041,856 | -0.11(-1.87%) |
Mar 16, 2005 | 5.765 | 5.835 | 5.689 | 5.728 | 747,884 | -0.05(-0.87%) |
Mar 15, 2005 | 5.888 | 5.975 | 5.768 | 5.779 | 916,142 | -0.12(-1.96%) |
Mar 14, 2005 | 5.844 | 5.997 | 5.822 | 5.894 | 749,217 | +0.02(+0.37%) |
Mar 11, 2005 | 5.951 | 6.021 | 5.811 | 5.872 | 748,621 | -0.09(-1.47%) |
Mar 10, 2005 | 5.912 | 6.003 | 5.875 | 5.960 | 2,523,488 | +0.10(+1.64%) |
Mar 09, 2005 | 6.126 | 6.126 | 5.862 | 5.864 | 1,582,600 | -0.23(-3.73%) |
Mar 08, 2005 | 6.148 | 6.182 | 6.041 | 6.091 | 1,435,738 | -0.07(-1.06%) |
Mar 07, 2005 | 6.106 | 6.206 | 6.062 | 6.156 | 1,300,185 | +0.07(+1.11%) |
Mar 04, 2005 | 6.073 | 6.137 | 6.023 | 6.089 | 1,685,043 | +0.05(+0.87%) |
Mar 03, 2005 | 6.075 | 6.117 | 5.997 | 6.036 | 907,531 | +0.00(+0.04%) |
Mar 02, 2005 | 6.102 | 6.174 | 6.021 | 6.034 | 836,227 | -0.12(-1.95%) |
Mar 01, 2005 | 6.049 | 6.178 | 6.049 | 6.154 | 837,922 | +0.11(+1.77%) |
Feb 28, 2005 | 6.167 | 6.167 | 6.001 | 6.047 | 859,891 | -0.12(-1.98%) |
Feb 25, 2005 | 6.082 | 6.169 | 6.038 | 6.169 | 929,921 | +0.10(+1.58%) |
Feb 24, 2005 | 5.955 | 6.102 | 5.912 | 6.073 | 2,240,162 | +0.07(+1.16%) |
Feb 23, 2005 | 6.045 | 6.047 | 5.901 | 6.003 | 1,280,305 | +0.02(+0.36%) |
Feb 22, 2005 | 6.069 | 6.104 | 5.962 | 5.982 | 1,801,224 | -0.13(-2.07%) |
Feb 18, 2005 | 6.148 | 6.182 | 6.060 | 6.108 | 761,021 | -0.01(-0.18%) |
Feb 17, 2005 | 6.154 | 6.209 | 6.091 | 6.119 | 1,142,366 | -0.05(-0.85%) |
Feb 16, 2005 | 6.113 | 6.200 | 6.043 | 6.172 | 1,287,240 | -0.01(-0.11%) |
Feb 15, 2005 | 6.119 | 6.200 | 6.080 | 6.178 | 897,719 | +0.05(+0.86%) |
Feb 14, 2005 | 6.182 | 6.206 | 6.075 | 6.126 | 1,181,357 | -0.04(-0.67%) |
Feb 11, 2005 | 5.892 | 6.182 | 5.853 | 6.167 | 1,269,036 | +0.27(+4.55%) |
Feb 10, 2005 | 5.894 | 5.958 | 5.800 | 5.899 | 1,071,365 | +0.00(+0.07%) |
Feb 09, 2005 | 5.984 | 6.110 | 5.859 | 5.894 | 1,268,798 | -0.17(-2.77%) |
Feb 08, 2005 | 5.848 | 6.062 | 5.820 | 6.062 | 1,227,773 | +0.22(+3.77%) |
Feb 07, 2005 | 5.785 | 5.927 | 5.785 | 5.842 | 1,104,103 | -0.03(-0.59%) |
Feb 04, 2005 | 5.689 | 5.877 | 5.689 | 5.877 | 1,079,069 | +0.17(+2.91%) |
Feb 03, 2005 | 5.696 | 5.711 | 5.652 | 5.711 | 1,094,332 | -0.03(-0.53%) |
Feb 02, 2005 | 5.787 | 5.796 | 5.669 | 5.741 | 1,137,872 | -0.01(-0.11%) |
Feb 01, 2005 | 5.652 | 5.827 | 5.645 | 5.748 | 1,073,678 | +0.05(+0.84%) |
Jan 31, 2005 | 5.495 | 5.715 | 5.495 | 5.700 | 1,193,885 | +0.19(+3.45%) |
Jan 28, 2005 | 5.525 | 5.541 | 5.464 | 5.510 | 757,618 | +0.00(+0.08%) |
Jan 27, 2005 | 5.532 | 5.593 | 5.447 | 5.506 | 977,501 | -0.06(-1.14%) |
Jan 26, 2005 | 5.482 | 5.586 | 5.449 | 5.569 | 1,774,820 | +0.14(+2.66%) |
Jan 25, 2005 | 5.401 | 5.713 | 5.373 | 5.425 | 3,831,222 | +0.00(+0.08%) |
Jan 24, 2005 | 5.567 | 5.696 | 5.388 | 5.421 | 2,671,724 | +0.16(+2.94%) |
Jan 21, 2005 | 5.327 | 5.440 | 5.196 | 5.266 | 1,281,619 | -0.06(-1.07%) |
Jan 20, 2005 | 5.351 | 5.455 | 5.296 | 5.322 | 1,225,909 | -0.07(-1.26%) |
Jan 19, 2005 | 5.497 | 5.536 | 5.353 | 5.390 | 1,141,248 | -0.12(-2.20%) |
Jan 18, 2005 | 5.482 | 5.532 | 5.427 | 5.511 | 980,731 | +0.06(+1.06%) |
Jan 14, 2005 | 5.394 | 5.482 | 5.340 | 5.453 | 885,154 | +0.08(+1.50%) |
Jan 13, 2005 | 5.458 | 5.490 | 5.346 | 5.373 | 594,654 | -0.09(-1.56%) |
Jan 12, 2005 | 5.401 | 5.543 | 5.377 | 5.458 | 968,344 | +0.05(+0.97%) |
Jan 11, 2005 | 5.475 | 5.488 | 5.392 | 5.405 | 621,451 | -0.10(-1.82%) |
Jan 10, 2005 | 5.392 | 5.597 | 5.392 | 5.506 | 1,023,336 | +0.09(+1.65%) |
Jan 07, 2005 | 5.484 | 5.530 | 5.394 | 5.416 | 986,250 | -0.04(-0.76%) |
Jan 06, 2005 | 5.530 | 5.617 | 5.453 | 5.458 | 1,205,809 | -0.04(-0.79%) |
Jan 05, 2005 | 5.652 | 5.685 | 5.495 | 5.501 | 1,353,088 | -0.13(-2.36%) |
Jan 04, 2005 | 5.870 | 5.914 | 5.615 | 5.634 | 1,759,777 | -0.26(-4.34%) |
Jan 03, 2005 | 6.069 | 6.080 | 5.851 | 5.890 | 1,732,256 | -0.20(-3.30%) |
Dec 31, 2004 | 6.099 | 6.132 | 6.058 | 6.091 | 611,983 | -0.02(-0.36%) |
Dec 30, 2004 | 6.093 | 6.152 | 6.093 | 6.113 | 422,799 | -0.01(-0.14%) |
Dec 29, 2004 | 6.093 | 6.165 | 6.091 | 6.121 | 213,461 | +0.00(+0.00%) |
Dec 28, 2004 | 6.043 | 6.178 | 6.008 | 6.121 | 993,557 | +0.12(+1.96%) |
Dec 27, 2004 | 6.134 | 6.152 | 5.982 | 6.003 | 861,174 | -0.10(-1.68%) |
Dec 23, 2004 | 6.110 | 6.128 | 6.080 | 6.106 | 413,638 | +0.02(+0.25%) |
Dec 22, 2004 | 5.982 | 6.106 | 5.982 | 6.091 | 776,889 | +0.04(+0.65%) |
Dec 21, 2004 | 5.907 | 6.051 | 5.907 | 6.051 | 1,244,580 | +0.10(+1.69%) |
Dec 20, 2004 | 5.955 | 6.073 | 5.891 | 5.951 | 721,004 | -0.02(-0.29%) |
Dec 17, 2004 | 6.047 | 6.108 | 5.931 | 5.968 | 1,283,058 | -0.06(-1.01%) |
Dec 16, 2004 | 6.080 | 6.113 | 5.966 | 6.030 | 715,965 | -0.08(-1.29%) |
Dec 15, 2004 | 6.006 | 6.108 | 5.979 | 6.108 | 634,887 | +0.08(+1.30%) |
Dec 14, 2004 | 5.942 | 6.036 | 5.905 | 6.030 | 1,425,518 | +0.13(+2.22%) |
Dec 13, 2004 | 5.960 | 5.968 | 5.888 | 5.899 | 1,117,694 | -0.02(-0.30%) |
Dec 10, 2004 | 6.003 | 6.003 | 5.857 | 5.916 | 3,292,159 | -0.32(-5.08%) |
Dec 09, 2004 | 6.222 | 6.287 | 6.065 | 6.233 | 1,627,986 | -0.03(-0.56%) |
Dec 08, 2004 | 6.353 | 6.357 | 6.230 | 6.268 | 1,366,427 | -0.06(-1.00%) |
Dec 07, 2004 | 6.477 | 6.527 | 6.305 | 6.331 | 2,292,189 | -0.13(-1.96%) |
Dec 06, 2004 | 6.123 | 6.510 | 6.082 | 6.458 | 4,635,225 | +0.36(+5.91%) |
Dec 03, 2004 | 5.851 | 6.130 | 5.820 | 6.097 | 2,208,820 | +0.30(+5.24%) |
Dec 02, 2004 | 5.755 | 5.870 | 5.702 | 5.794 | 1,297,716 | +0.02(+0.34%) |
Dec 01, 2004 | 5.687 | 5.862 | 5.613 | 5.774 | 1,305,045 | +0.14(+2.52%) |
Nov 30, 2004 | 5.643 | 5.698 | 5.610 | 5.632 | 1,212,057 | -0.03(-0.50%) |
Nov 29, 2004 | 5.689 | 5.730 | 5.600 | 5.661 | 1,178,159 | +0.03(+0.50%) |
Nov 26, 2004 | 5.648 | 5.691 | 5.628 | 5.632 | 278,965 | -0.03(-0.46%) |
Nov 24, 2004 | 5.676 | 5.704 | 5.630 | 5.659 | 1,135,101 | -0.00(-0.08%) |
Nov 23, 2004 | 5.752 | 5.752 | 5.610 | 5.663 | 1,610,579 | -0.05(-0.92%) |
Nov 22, 2004 | 5.796 | 5.827 | 5.669 | 5.715 | 2,034,753 | -0.11(-1.95%) |
Nov 19, 2004 | 5.979 | 6.047 | 5.816 | 5.829 | 1,073,261 | -0.20(-3.37%) |
Nov 18, 2004 | 6.021 | 6.056 | 5.944 | 6.032 | 1,495,145 | +0.01(+0.18%) |
Nov 17, 2004 | 5.851 | 6.047 | 5.851 | 6.021 | 1,450,712 | +0.19(+3.30%) |
Nov 16, 2004 | 5.866 | 5.936 | 5.800 | 5.829 | 1,200,605 | -0.06(-1.07%) |
Nov 15, 2004 | 5.741 | 5.892 | 5.709 | 5.892 | 1,286,722 | +0.13(+2.23%) |
Nov 12, 2004 | 5.741 | 5.765 | 5.722 | 5.763 | 829,567 | +0.00(+0.00%) |
Nov 11, 2004 | 5.746 | 5.788 | 5.741 | 5.763 | 1,272,064 | +0.04(+0.72%) |
Nov 10, 2004 | 5.724 | 5.765 | 5.713 | 5.722 | 588,621 | -0.04(-0.72%) |
Nov 09, 2004 | 5.807 | 5.831 | 5.693 | 5.763 | 955,079 | -0.07(-1.27%) |
Nov 08, 2004 | 5.914 | 5.914 | 5.816 | 5.838 | 745,282 | -0.05(-0.85%) |
Nov 05, 2004 | 5.851 | 5.938 | 5.809 | 5.888 | 1,696,696 | +0.06(+1.05%) |
Nov 04, 2004 | 5.643 | 5.838 | 5.554 | 5.827 | 1,443,841 | +0.17(+3.05%) |
Nov 03, 2004 | 5.848 | 5.962 | 5.586 | 5.654 | 1,882,673 | -0.03(-0.46%) |
Nov 02, 2004 | 5.628 | 5.800 | 5.608 | 5.680 | 1,682,496 | +0.09(+1.52%) |
Nov 01, 2004 | 5.525 | 5.650 | 5.525 | 5.595 | 769,560 | +0.01(+0.12%) |
Oct 29, 2004 | 5.569 | 5.667 | 5.499 | 5.589 | 575,337 | -0.02(-0.35%) |
Oct 28, 2004 | 5.602 | 5.667 | 5.562 | 5.608 | 743,450 | -0.02(-0.43%) |
Oct 27, 2004 | 5.403 | 5.632 | 5.403 | 5.632 | 3,086,027 | +0.17(+3.16%) |
Oct 26, 2004 | 5.445 | 5.460 | 5.379 | 5.460 | 2,839,585 | +0.00(+0.04%) |
Oct 25, 2004 | 5.438 | 5.490 | 5.414 | 5.458 | 1,680,206 | +0.00(+0.00%) |
Oct 22, 2004 | 5.665 | 5.741 | 5.436 | 5.458 | 1,642,644 | -0.21(-3.77%) |
Oct 21, 2004 | 5.388 | 5.691 | 5.259 | 5.672 | 4,692,484 | +0.36(+6.87%) |
Oct 20, 2004 | 5.185 | 5.357 | 5.185 | 5.307 | 3,228,945 | +0.05(+0.87%) |
Oct 19, 2004 | 5.093 | 5.458 | 5.052 | 5.261 | 9,199,449 | -0.14(-2.59%) |
Oct 18, 2004 | 5.335 | 5.410 | 5.272 | 5.401 | 3,188,635 | +0.04(+0.81%) |
Oct 15, 2004 | 5.410 | 5.477 | 5.351 | 5.357 | 2,191,414 | -0.01(-0.20%) |
Oct 14, 2004 | 5.617 | 5.648 | 5.324 | 5.368 | 3,584,867 | -0.28(-4.98%) |
Oct 13, 2004 | 5.676 | 5.709 | 5.604 | 5.650 | 2,424,572 | +0.02(+0.27%) |
Oct 12, 2004 | 5.567 | 5.665 | 5.493 | 5.634 | 1,157,088 | -0.02(-0.27%) |
Oct 11, 2004 | 5.567 | 5.676 | 5.497 | 5.650 | 816,741 | +0.08(+1.41%) |
Oct 08, 2004 | 5.698 | 5.739 | 5.567 | 5.571 | 1,445,673 | -0.16(-2.74%) |
Oct 07, 2004 | 5.851 | 5.879 | 5.728 | 5.728 | 787,882 | -0.12(-2.09%) |
Oct 06, 2004 | 5.855 | 5.886 | 5.731 | 5.851 | 1,152,049 | -0.02(-0.41%) |
Oct 05, 2004 | 5.951 | 6.023 | 5.862 | 5.875 | 1,923,900 | -0.11(-1.90%) |
Oct 04, 2004 | 5.995 | 6.178 | 5.951 | 5.988 | 3,532,647 | +0.02(+0.40%) |
Oct 01, 2004 | 5.765 | 5.984 | 5.726 | 5.964 | 2,314,177 | +0.24(+4.27%) |
Sep 30, 2004 | 5.659 | 5.789 | 5.604 | 5.720 | 1,534,997 | +0.00(+0.08%) |
Sep 29, 2004 | 5.493 | 5.715 | 5.493 | 5.715 | 1,945,429 | +0.19(+3.52%) |
Sep 28, 2004 | 5.403 | 5.532 | 5.403 | 5.521 | 3,427,290 | +0.08(+1.53%) |
Sep 27, 2004 | 5.425 | 5.482 | 5.383 | 5.438 | 5,092,380 | -0.01(-0.24%) |
Sep 24, 2004 | 5.139 | 5.562 | 5.130 | 5.451 | 7,045,139 | +0.17(+3.18%) |
Sep 23, 2004 | 5.807 | 5.829 | 5.174 | 5.283 | 9,893,428 | -0.62(-10.44%) |
Sep 22, 2004 | 6.095 | 6.097 | 5.899 | 5.899 | 1,298,632 | -0.28(-4.49%) |
Sep 21, 2004 | 6.222 | 6.276 | 6.060 | 6.176 | 1,548,281 | -0.01(-0.11%) |
Sep 20, 2004 | 6.123 | 6.209 | 6.041 | 6.182 | 1,292,677 | +0.05(+0.78%) |
Sep 17, 2004 | 6.174 | 6.292 | 6.014 | 6.134 | 1,361,846 | -0.02(-0.25%) |
Sep 16, 2004 | 6.123 | 6.178 | 6.089 | 6.150 | 771,850 | +0.06(+0.97%) |
Sep 15, 2004 | 6.196 | 6.196 | 5.977 | 6.091 | 1,733,342 | -0.11(-1.73%) |
Sep 14, 2004 | 6.148 | 6.244 | 6.108 | 6.198 | 1,334,362 | -0.01(-0.18%) |
Sep 13, 2004 | 6.145 | 6.222 | 6.095 | 6.209 | 1,400,782 | +0.07(+1.17%) |
Sep 10, 2004 | 5.888 | 6.158 | 5.763 | 6.137 | 1,766,323 | +0.24(+4.03%) |
Sep 09, 2004 | 5.768 | 5.925 | 5.704 | 5.899 | 2,019,637 | +0.14(+2.35%) |
Sep 08, 2004 | 5.934 | 5.979 | 5.744 | 5.763 | 1,958,255 | -0.21(-3.44%) |
Sep 07, 2004 | 6.010 | 6.106 | 5.931 | 5.968 | 1,176,785 | -0.02(-0.36%) |
Sep 03, 2004 | 6.211 | 6.222 | 5.892 | 5.990 | 1,020,583 | -0.27(-4.26%) |
Sep 02, 2004 | 6.041 | 6.265 | 6.012 | 6.257 | 983,479 | +0.20(+3.35%) |
Sep 01, 2004 | 5.824 | 6.058 | 5.824 | 6.054 | 906,523 | +0.21(+3.59%) |
Aug 31, 2004 | 6.025 | 6.038 | 5.779 | 5.844 | 1,825,872 | -0.16(-2.65%) |
Aug 30, 2004 | 6.152 | 6.152 | 5.995 | 6.003 | 752,611 | -0.15(-2.48%) |
Aug 27, 2004 | 6.071 | 6.189 | 6.054 | 6.156 | 580,376 | +0.05(+0.82%) |
Aug 26, 2004 | 6.185 | 6.187 | 6.032 | 6.106 | 1,198,315 | -0.12(-2.00%) |
Aug 25, 2004 | 6.145 | 6.233 | 6.019 | 6.230 | 815,367 | +0.09(+1.49%) |
Aug 24, 2004 | 6.176 | 6.196 | 6.078 | 6.139 | 2,024,675 | +0.02(+0.39%) |
Aug 23, 2004 | 6.220 | 6.222 | 6.071 | 6.115 | 983,021 | -0.04(-0.64%) |
Aug 20, 2004 | 5.971 | 6.209 | 5.955 | 6.154 | 1,038,906 | +0.15(+2.42%) |
Aug 19, 2004 | 6.093 | 6.093 | 5.918 | 6.009 | 1,199,231 | -0.08(-1.38%) |
Aug 18, 2004 | 5.711 | 6.095 | 5.663 | 6.093 | 2,553,290 | +0.33(+5.80%) |
Aug 17, 2004 | 5.654 | 5.796 | 5.619 | 5.759 | 3,178,100 | +0.10(+1.85%) |
Aug 16, 2004 | 5.517 | 5.687 | 5.517 | 5.654 | 2,056,282 | +0.09(+1.65%) |
Aug 13, 2004 | 5.617 | 5.669 | 5.490 | 5.562 | 2,197,369 | -0.03(-0.55%) |
Aug 12, 2004 | 5.693 | 5.752 | 5.569 | 5.593 | 2,807,978 | -0.14(-2.40%) |
Aug 11, 2004 | 5.953 | 5.964 | 5.693 | 5.731 | 5,526,632 | -0.33(-5.47%) |
Aug 10, 2004 | 5.903 | 6.080 | 5.886 | 6.062 | 5,245,376 | +0.16(+2.70%) |
Aug 09, 2004 | 5.916 | 5.966 | 5.862 | 5.903 | 2,509,315 | -0.01(-0.22%) |
Aug 06, 2004 | 6.145 | 6.145 | 5.916 | 5.916 | 1,689,367 | -0.31(-4.91%) |
Aug 05, 2004 | 6.143 | 6.296 | 6.143 | 6.222 | 1,965,126 | +0.06(+0.96%) |
Aug 04, 2004 | 6.287 | 6.309 | 6.104 | 6.163 | 1,548,739 | -0.10(-1.67%) |
Aug 03, 2004 | 6.355 | 6.355 | 6.213 | 6.268 | 1,448,422 | -0.03(-0.55%) |
Aug 02, 2004 | 6.492 | 6.506 | 6.200 | 6.303 | 1,915,654 | -0.26(-4.02%) |
Jul 30, 2004 | 6.324 | 6.724 | 6.213 | 6.567 | 2,944,941 | +0.23(+3.69%) |
Jul 29, 2004 | 6.211 | 6.372 | 6.134 | 6.333 | 4,001,712 | +0.17(+2.73%) |
Jul 28, 2004 | 6.143 | 6.211 | 6.069 | 6.165 | 1,919,319 | -0.02(-0.25%) |
Jul 27, 2004 | 6.102 | 6.206 | 6.102 | 6.180 | 3,133,209 | +0.05(+0.89%) |
Jul 26, 2004 | 6.185 | 6.307 | 6.067 | 6.126 | 2,960,974 | -0.07(-1.20%) |
Jul 23, 2004 | 6.259 | 6.324 | 6.121 | 6.200 | 2,690,253 | -0.09(-1.49%) |
Jul 22, 2004 | 6.001 | 6.342 | 5.999 | 6.294 | 3,433,703 | +0.13(+2.13%) |
Jul 21, 2004 | 6.458 | 6.658 | 6.156 | 6.163 | 5,992,491 | -0.22(-3.45%) |
Jul 20, 2004 | 6.752 | 6.761 | 5.698 | 6.383 | 29,293,670 | -0.79(-11.07%) |
Jul 19, 2004 | 7.075 | 7.390 | 7.014 | 7.178 | 3,232,610 | +0.17(+2.46%) |
Jul 16, 2004 | 7.077 | 7.117 | 6.975 | 7.005 | 2,055,366 | -0.03(-0.43%) |
Jul 15, 2004 | 7.060 | 7.189 | 7.036 | 7.036 | 862,548 | +0.03(+0.37%) |
Jul 14, 2004 | 7.141 | 7.202 | 6.947 | 7.010 | 2,749,803 | -0.22(-3.05%) |
Jul 13, 2004 | 7.213 | 7.342 | 7.213 | 7.230 | 812,618 | +0.05(+0.64%) |
Jul 12, 2004 | 7.732 | 7.776 | 7.184 | 7.184 | 3,549,137 | -0.58(-7.50%) |
Jul 09, 2004 | 7.890 | 8.014 | 7.737 | 7.767 | 1,960,545 | -0.10(-1.28%) |
Jul 08, 2004 | 7.842 | 8.023 | 7.798 | 7.868 | 1,620,198 | +0.00(+0.03%) |
Jul 07, 2004 | 7.885 | 8.007 | 7.866 | 7.866 | 1,731,968 | -0.02(-0.19%) |
Jul 06, 2004 | 8.090 | 8.090 | 7.857 | 7.881 | 1,849,692 | -0.22(-2.72%) |
Jul 02, 2004 | 8.167 | 8.167 | 8.001 | 8.101 | 1,950,926 | +0.00(+0.00%) |
Jul 01, 2004 | 8.331 | 8.372 | 8.066 | 8.101 | 2,408,539 | -0.30(-3.56%) |
Jun 30, 2004 | 8.055 | 8.400 | 8.012 | 8.400 | 2,927,993 | +0.37(+4.59%) |
Jun 29, 2004 | 7.892 | 8.066 | 7.892 | 8.031 | 1,909,241 | +0.14(+1.83%) |
Jun 28, 2004 | 8.069 | 8.110 | 7.848 | 7.887 | 1,641,270 | -0.14(-1.69%) |
Jun 25, 2004 | 8.040 | 8.077 | 7.925 | 8.023 | 2,126,367 | -0.00(-0.03%) |
Jun 24, 2004 | 8.066 | 8.119 | 7.949 | 8.025 | 2,007,727 | -0.02(-0.30%) |
Jun 23, 2004 | 7.914 | 8.077 | 7.831 | 8.049 | 1,344,897 | +0.12(+1.49%) |
Jun 22, 2004 | 7.796 | 7.955 | 7.774 | 7.931 | 1,037,073 | +0.13(+1.71%) |
Jun 21, 2004 | 7.890 | 7.973 | 7.770 | 7.798 | 2,082,851 | -0.09(-1.16%) |
Jun 18, 2004 | 7.770 | 7.922 | 7.767 | 7.890 | 3,548,679 | +0.03(+0.39%) |
Jun 17, 2004 | 7.750 | 7.859 | 7.719 | 7.859 | 3,155,654 | +0.12(+1.52%) |
Jun 16, 2004 | 7.641 | 7.776 | 7.490 | 7.741 | 1,911,532 | +0.16(+2.13%) |
Jun 15, 2004 | 7.422 | 7.621 | 7.346 | 7.580 | 2,407,623 | +0.32(+4.39%) |
Jun 14, 2004 | 7.420 | 7.420 | 7.182 | 7.261 | 1,045,319 | -0.13(-1.77%) |
Jun 10, 2004 | 7.329 | 7.422 | 7.281 | 7.392 | 1,511,177 | +0.10(+1.44%) |
Jun 09, 2004 | 7.287 | 7.405 | 7.206 | 7.287 | 1,784,646 | -0.01(-0.09%) |
Jun 08, 2004 | 7.329 | 7.401 | 7.254 | 7.294 | 1,101,203 | -0.03(-0.48%) |
Jun 07, 2004 | 7.226 | 7.396 | 7.156 | 7.329 | 1,393,911 | +0.16(+2.16%) |
Jun 04, 2004 | 6.986 | 7.246 | 6.953 | 7.174 | 1,037,989 | +0.31(+4.45%) |
Jun 03, 2004 | 7.056 | 7.077 | 6.866 | 6.868 | 645,422 | -0.26(-3.70%) |
Jun 02, 2004 | 7.222 | 7.276 | 7.088 | 7.132 | 674,739 | -0.13(-1.83%) |