Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.041 | 7.170 | 7.041 | 7.123 | 1,831,974 | +0.06(+0.84%) |
May 27, 2005 | 6.965 | 7.094 | 6.959 | 7.063 | 518,720 | +0.06(+0.82%) |
May 26, 2005 | 6.865 | 7.018 | 6.858 | 7.006 | 709,662 | +0.08(+1.09%) |
May 25, 2005 | 6.942 | 6.967 | 6.863 | 6.930 | 731,279 | -0.02(-0.35%) |
May 24, 2005 | 6.926 | 6.979 | 6.785 | 6.955 | 850,117 | -0.01(-0.15%) |
May 23, 2005 | 6.854 | 7.020 | 6.848 | 6.965 | 712,420 | +0.09(+1.34%) |
May 20, 2005 | 6.768 | 6.883 | 6.748 | 6.873 | 660,149 | +0.06(+0.84%) |
May 19, 2005 | 6.774 | 6.836 | 6.729 | 6.815 | 986,558 | +0.01(+0.15%) |
May 18, 2005 | 6.738 | 6.830 | 6.711 | 6.805 | 978,221 | +0.07(+1.00%) |
May 17, 2005 | 6.717 | 6.765 | 6.639 | 6.738 | 997,253 | +0.03(+0.49%) |
May 16, 2005 | 6.535 | 6.740 | 6.531 | 6.705 | 1,030,279 | +0.08(+1.14%) |
May 13, 2005 | 6.656 | 6.711 | 6.578 | 6.629 | 1,133,052 | -0.06(-0.89%) |
May 12, 2005 | 6.692 | 6.791 | 6.664 | 6.688 | 895,529 | -0.04(-0.58%) |
May 11, 2005 | 6.799 | 6.799 | 6.647 | 6.727 | 984,853 | +0.02(+0.24%) |
May 10, 2005 | 6.701 | 6.762 | 6.682 | 6.711 | 879,666 | -0.03(-0.52%) |
May 09, 2005 | 6.793 | 6.795 | 6.717 | 6.746 | 1,257,703 | -0.00(-0.06%) |
May 06, 2005 | 6.787 | 6.824 | 6.690 | 6.750 | 1,025,409 | -0.02(-0.30%) |
May 05, 2005 | 6.803 | 6.834 | 6.701 | 6.770 | 1,057,242 | -0.05(-0.66%) |
May 04, 2005 | 6.697 | 6.836 | 6.697 | 6.815 | 1,254,079 | +0.10(+1.46%) |
May 03, 2005 | 6.731 | 6.783 | 6.668 | 6.717 | 975,344 | -0.01(-0.09%) |
May 02, 2005 | 6.762 | 6.830 | 6.670 | 6.723 | 799,706 | +0.00(+0.00%) |
Apr 29, 2005 | 6.660 | 6.742 | 6.572 | 6.723 | 910,584 | +0.14(+2.05%) |
Apr 28, 2005 | 6.610 | 6.727 | 6.537 | 6.588 | 849,690 | -0.12(-1.83%) |
Apr 27, 2005 | 6.563 | 6.795 | 6.492 | 6.711 | 893,021 | +0.01(+0.18%) |
Apr 26, 2005 | 6.940 | 6.944 | 6.697 | 6.699 | 763,141 | -0.17(-2.48%) |
Apr 25, 2005 | 6.711 | 6.918 | 6.660 | 6.869 | 447,168 | +0.16(+2.32%) |
Apr 22, 2005 | 6.963 | 6.990 | 6.660 | 6.713 | 689,964 | -0.24(-3.39%) |
Apr 21, 2005 | 6.850 | 6.951 | 6.762 | 6.949 | 807,109 | +0.20(+2.91%) |
Apr 20, 2005 | 6.928 | 6.930 | 6.750 | 6.752 | 1,027,156 | -0.16(-2.25%) |
Apr 19, 2005 | 6.832 | 6.920 | 6.819 | 6.908 | 553,367 | +0.07(+1.05%) |
Apr 18, 2005 | 6.748 | 6.918 | 6.705 | 6.836 | 576,086 | +0.05(+0.72%) |
Apr 15, 2005 | 6.887 | 6.981 | 6.746 | 6.787 | 712,466 | -0.13(-1.87%) |
Apr 14, 2005 | 7.078 | 7.100 | 6.916 | 6.916 | 693,263 | -0.13(-1.79%) |
Apr 13, 2005 | 7.110 | 7.197 | 6.996 | 7.042 | 524,291 | -0.11(-1.56%) |
Apr 12, 2005 | 7.172 | 7.207 | 7.012 | 7.154 | 1,093,784 | -0.05(-0.74%) |
Apr 11, 2005 | 7.332 | 7.360 | 7.172 | 7.207 | 938,184 | -0.14(-1.87%) |
Apr 08, 2005 | 7.356 | 7.422 | 7.285 | 7.344 | 720,755 | -0.03(-0.39%) |
Apr 07, 2005 | 7.367 | 7.471 | 7.313 | 7.373 | 640,775 | +0.03(+0.36%) |
Apr 06, 2005 | 7.371 | 7.434 | 7.334 | 7.346 | 391,876 | +0.01(+0.08%) |
Apr 05, 2005 | 7.363 | 7.383 | 7.276 | 7.340 | 546,881 | -0.04(-0.58%) |
Apr 04, 2005 | 7.274 | 7.383 | 7.250 | 7.383 | 794,137 | +0.07(+1.01%) |
Apr 01, 2005 | 7.414 | 7.512 | 7.270 | 7.309 | 921,616 | -0.10(-1.36%) |
Mar 31, 2005 | 7.363 | 7.436 | 7.307 | 7.410 | 986,627 | +0.01(+0.14%) |
Mar 30, 2005 | 7.393 | 7.477 | 7.332 | 7.399 | 989,289 | +0.06(+0.75%) |
Mar 29, 2005 | 7.319 | 7.473 | 7.311 | 7.344 | 1,070,116 | -0.01(-0.08%) |
Mar 28, 2005 | 7.371 | 7.434 | 7.315 | 7.350 | 741,832 | -0.02(-0.31%) |
Mar 24, 2005 | 7.399 | 7.506 | 7.373 | 7.373 | 597,751 | -0.03(-0.47%) |
Mar 23, 2005 | 7.520 | 7.561 | 7.399 | 7.408 | 775,427 | -0.13(-1.71%) |
Mar 22, 2005 | 7.613 | 7.678 | 7.520 | 7.537 | 783,486 | -0.11(-1.42%) |
Mar 21, 2005 | 7.676 | 7.770 | 7.555 | 7.645 | 960,303 | +0.04(+0.51%) |
Mar 18, 2005 | 7.553 | 7.674 | 7.531 | 7.606 | 3,054,916 | +0.03(+0.38%) |
Mar 17, 2005 | 7.549 | 7.621 | 7.481 | 7.578 | 647,002 | -0.00(-0.03%) |
Mar 16, 2005 | 7.541 | 7.625 | 7.492 | 7.580 | 911,185 | -0.02(-0.22%) |
Mar 15, 2005 | 7.684 | 7.754 | 7.596 | 7.596 | 1,327,940 | -0.06(-0.75%) |
Mar 14, 2005 | 7.418 | 7.660 | 7.418 | 7.653 | 1,082,570 | +0.18(+2.36%) |
Mar 11, 2005 | 7.477 | 7.602 | 7.422 | 7.477 | 640,528 | -0.03(-0.44%) |
Mar 10, 2005 | 7.516 | 7.561 | 7.397 | 7.510 | 551,402 | -0.02(-0.25%) |
Mar 09, 2005 | 7.557 | 7.604 | 7.492 | 7.529 | 531,535 | -0.07(-0.92%) |
Mar 08, 2005 | 7.690 | 7.697 | 7.529 | 7.598 | 929,390 | -0.08(-1.09%) |
Mar 07, 2005 | 7.645 | 7.770 | 7.625 | 7.682 | 862,354 | +0.00(+0.03%) |
Mar 04, 2005 | 7.590 | 7.731 | 7.590 | 7.680 | 425,502 | +0.09(+1.19%) |
Mar 03, 2005 | 7.748 | 7.754 | 7.524 | 7.590 | 627,710 | -0.13(-1.67%) |
Mar 02, 2005 | 7.690 | 7.787 | 7.631 | 7.719 | 755,536 | -0.02(-0.32%) |
Mar 01, 2005 | 7.592 | 7.760 | 7.557 | 7.744 | 1,084,268 | +0.17(+2.25%) |
Feb 28, 2005 | 7.529 | 7.604 | 7.494 | 7.574 | 754,921 | +0.01(+0.11%) |
Feb 25, 2005 | 7.451 | 7.576 | 7.371 | 7.565 | 786,690 | +0.09(+1.18%) |
Feb 24, 2005 | 7.287 | 7.481 | 7.287 | 7.477 | 809,817 | +0.14(+1.87%) |
Feb 23, 2005 | 7.344 | 7.385 | 7.270 | 7.340 | 911,348 | -0.01(-0.11%) |
Feb 22, 2005 | 7.459 | 7.543 | 7.330 | 7.348 | 692,867 | -0.15(-2.00%) |
Feb 18, 2005 | 7.541 | 7.559 | 7.481 | 7.498 | 612,514 | -0.02(-0.25%) |
Feb 17, 2005 | 7.582 | 7.625 | 7.502 | 7.516 | 600,206 | -0.10(-1.37%) |
Feb 16, 2005 | 7.613 | 7.660 | 7.563 | 7.621 | 721,711 | -0.03(-0.37%) |
Feb 15, 2005 | 7.492 | 7.697 | 7.442 | 7.649 | 1,288,260 | +0.13(+1.72%) |
Feb 14, 2005 | 7.438 | 7.604 | 7.434 | 7.520 | 1,197,968 | +0.06(+0.74%) |
Feb 11, 2005 | 7.383 | 7.481 | 7.291 | 7.465 | 2,193,857 | +0.08(+1.08%) |
Feb 10, 2005 | 7.377 | 7.479 | 7.373 | 7.385 | 1,518,799 | -0.03(-0.36%) |
Feb 09, 2005 | 7.529 | 7.557 | 7.363 | 7.412 | 1,183,774 | -0.17(-2.22%) |
Feb 08, 2005 | 7.641 | 7.678 | 7.539 | 7.580 | 1,532,915 | -0.03(-0.43%) |
Feb 07, 2005 | 7.688 | 7.713 | 7.537 | 7.613 | 1,819,874 | -0.02(-0.30%) |
Feb 04, 2005 | 7.459 | 7.697 | 7.430 | 7.635 | 1,548,673 | +0.21(+2.79%) |
Feb 03, 2005 | 7.733 | 7.787 | 7.295 | 7.428 | 1,231,079 | -0.29(-3.77%) |
Feb 02, 2005 | 7.715 | 7.735 | 7.604 | 7.719 | 928,104 | +0.03(+0.37%) |
Feb 01, 2005 | 7.682 | 7.690 | 7.590 | 7.690 | 930,698 | +0.03(+0.46%) |
Jan 31, 2005 | 7.449 | 7.668 | 7.449 | 7.656 | 1,760,361 | +0.20(+2.67%) |
Jan 28, 2005 | 7.533 | 7.551 | 7.404 | 7.457 | 1,188,400 | -0.07(-0.93%) |
Jan 27, 2005 | 7.551 | 7.598 | 7.494 | 7.526 | 1,162,233 | -0.06(-0.73%) |
Jan 26, 2005 | 7.557 | 7.645 | 7.533 | 7.582 | 989,352 | -0.01(-0.14%) |
Jan 25, 2005 | 7.631 | 7.723 | 7.561 | 7.592 | 805,415 | +0.01(+0.16%) |
Jan 24, 2005 | 7.873 | 7.901 | 7.567 | 7.580 | 1,397,250 | -0.21(-2.73%) |
Jan 21, 2005 | 7.881 | 7.926 | 7.781 | 7.793 | 730,183 | -0.02(-0.29%) |
Jan 20, 2005 | 7.879 | 7.879 | 7.756 | 7.815 | 647,512 | -0.05(-0.63%) |
Jan 19, 2005 | 8.033 | 8.072 | 7.852 | 7.865 | 938,086 | -0.18(-2.24%) |
Jan 18, 2005 | 7.992 | 8.072 | 7.854 | 8.045 | 1,334,980 | +0.14(+1.76%) |
Jan 14, 2005 | 7.785 | 7.928 | 7.719 | 7.906 | 1,482,742 | +0.20(+2.58%) |
Jan 13, 2005 | 7.885 | 7.910 | 7.697 | 7.707 | 1,031,941 | -0.15(-1.85%) |
Jan 12, 2005 | 7.766 | 7.885 | 7.744 | 7.852 | 2,161,861 | +0.09(+1.16%) |
Jan 11, 2005 | 7.893 | 7.918 | 7.735 | 7.762 | 1,204,585 | -0.17(-2.09%) |
Jan 10, 2005 | 7.910 | 7.992 | 7.873 | 7.928 | 820,939 | -0.06(-0.77%) |
Jan 07, 2005 | 8.018 | 8.033 | 7.852 | 7.990 | 981,925 | +0.05(+0.57%) |
Jan 06, 2005 | 8.176 | 8.223 | 7.930 | 7.944 | 2,050,208 | -0.24(-2.91%) |
Jan 05, 2005 | 8.201 | 8.287 | 8.125 | 8.182 | 928,697 | -0.08(-0.99%) |
Jan 04, 2005 | 8.385 | 8.440 | 8.237 | 8.264 | 1,071,860 | -0.11(-1.27%) |
Jan 03, 2005 | 8.553 | 8.606 | 8.317 | 8.371 | 1,364,631 | -0.22(-2.58%) |
Dec 31, 2004 | 8.555 | 8.682 | 8.453 | 8.592 | 637,344 | -0.03(-0.38%) |
Dec 30, 2004 | 8.680 | 8.701 | 8.545 | 8.625 | 678,825 | -0.08(-0.94%) |
Dec 29, 2004 | 8.678 | 8.756 | 8.660 | 8.707 | 707,130 | -0.02(-0.28%) |
Dec 28, 2004 | 8.670 | 8.731 | 8.586 | 8.731 | 716,646 | +0.13(+1.48%) |
Dec 27, 2004 | 8.740 | 8.789 | 8.535 | 8.604 | 488,988 | -0.13(-1.52%) |
Dec 23, 2004 | 8.518 | 8.793 | 8.506 | 8.737 | 767,399 | +0.16(+1.86%) |
Dec 22, 2004 | 8.705 | 8.705 | 8.574 | 8.578 | 818,884 | -0.10(-1.11%) |
Dec 21, 2004 | 8.557 | 8.719 | 8.535 | 8.674 | 931,127 | +0.09(+1.07%) |
Dec 20, 2004 | 8.699 | 8.742 | 8.549 | 8.582 | 766,911 | -0.08(-0.97%) |
Dec 17, 2004 | 8.496 | 8.694 | 8.424 | 8.666 | 1,314,949 | +0.15(+1.71%) |
Dec 16, 2004 | 8.750 | 8.750 | 8.397 | 8.520 | 1,371,559 | -0.20(-2.30%) |
Dec 15, 2004 | 8.830 | 8.838 | 8.608 | 8.721 | 1,208,318 | -0.11(-1.23%) |
Dec 14, 2004 | 8.645 | 8.899 | 8.584 | 8.830 | 1,248,579 | +0.16(+1.80%) |
Dec 13, 2004 | 8.606 | 8.711 | 8.528 | 8.674 | 977,733 | +0.11(+1.32%) |
Dec 10, 2004 | 8.463 | 8.619 | 8.393 | 8.561 | 809,856 | +0.08(+0.89%) |
Dec 09, 2004 | 8.442 | 8.522 | 8.326 | 8.485 | 656,132 | +0.08(+0.90%) |
Dec 08, 2004 | 8.367 | 8.490 | 8.299 | 8.410 | 1,093,880 | +0.11(+1.31%) |
Dec 07, 2004 | 8.322 | 8.410 | 8.301 | 8.301 | 1,033,610 | -0.03(-0.42%) |
Dec 06, 2004 | 8.125 | 8.346 | 8.106 | 8.336 | 852,557 | +0.20(+2.42%) |
Dec 03, 2004 | 8.174 | 8.244 | 8.082 | 8.139 | 741,534 | -0.01(-0.18%) |
Dec 02, 2004 | 8.248 | 8.336 | 8.115 | 8.153 | 973,096 | -0.08(-1.00%) |
Dec 01, 2004 | 8.082 | 8.268 | 8.018 | 8.235 | 937,959 | +0.22(+2.76%) |
Nov 30, 2004 | 7.996 | 8.090 | 7.944 | 8.014 | 1,217,835 | -0.01(-0.08%) |
Nov 29, 2004 | 7.961 | 8.092 | 7.944 | 8.020 | 901,359 | +0.03(+0.33%) |
Nov 26, 2004 | 8.024 | 8.069 | 7.957 | 7.994 | 183,492 | +0.00(+0.03%) |
Nov 24, 2004 | 8.016 | 8.028 | 7.916 | 7.992 | 485,084 | +0.03(+0.36%) |
Nov 23, 2004 | 7.848 | 7.992 | 7.676 | 7.963 | 877,446 | +0.13(+1.70%) |
Nov 22, 2004 | 7.889 | 7.891 | 7.772 | 7.830 | 1,211,979 | -0.09(-1.14%) |
Nov 19, 2004 | 7.973 | 8.037 | 7.858 | 7.920 | 808,148 | -0.09(-1.10%) |
Nov 18, 2004 | 7.979 | 8.031 | 7.920 | 8.008 | 850,849 | -0.00(-0.04%) |
Nov 17, 2004 | 7.889 | 8.143 | 7.889 | 8.011 | 983,833 | +0.10(+1.26%) |
Nov 16, 2004 | 7.891 | 7.944 | 7.815 | 7.912 | 1,139,509 | -0.02(-0.21%) |
Nov 15, 2004 | 8.051 | 8.084 | 7.895 | 7.928 | 1,973,034 | -0.07(-0.90%) |
Nov 12, 2004 | 7.813 | 8.006 | 7.758 | 8.000 | 1,725,856 | +0.18(+2.33%) |
Nov 11, 2004 | 7.752 | 7.817 | 7.606 | 7.817 | 1,232,475 | +0.00(+0.03%) |
Nov 10, 2004 | 7.875 | 7.922 | 7.807 | 7.815 | 1,702,187 | -0.07(-0.88%) |
Nov 09, 2004 | 7.901 | 7.955 | 7.781 | 7.885 | 3,270,903 | -0.17(-2.09%) |
Nov 08, 2004 | 7.977 | 8.059 | 7.922 | 8.053 | 1,440,124 | +0.08(+0.98%) |
Nov 05, 2004 | 7.858 | 7.983 | 7.799 | 7.975 | 1,771,241 | +0.17(+2.15%) |
Nov 04, 2004 | 7.582 | 7.828 | 7.526 | 7.807 | 1,629,473 | +0.23(+2.97%) |
Nov 03, 2004 | 7.432 | 7.582 | 7.416 | 7.582 | 1,914,228 | +0.23(+3.09%) |
Nov 02, 2004 | 7.293 | 7.428 | 7.293 | 7.354 | 765,691 | +0.08(+1.04%) |
Nov 01, 2004 | 7.352 | 7.389 | 7.240 | 7.279 | 1,286,156 | -0.10(-1.31%) |
Oct 29, 2004 | 7.383 | 7.389 | 7.297 | 7.375 | 752,271 | +0.01(+0.08%) |
Oct 28, 2004 | 7.313 | 7.412 | 7.266 | 7.369 | 1,036,050 | -0.01(-0.11%) |
Oct 27, 2004 | 7.235 | 7.404 | 7.215 | 7.377 | 802,780 | +0.09(+1.27%) |
Oct 26, 2004 | 7.211 | 7.393 | 7.194 | 7.285 | 1,391,079 | +0.09(+1.28%) |
Oct 25, 2004 | 7.074 | 7.211 | 6.979 | 7.192 | 1,130,968 | +0.13(+1.86%) |
Oct 22, 2004 | 7.133 | 7.184 | 7.055 | 7.061 | 545,109 | -0.11(-1.57%) |
Oct 21, 2004 | 7.059 | 7.182 | 7.059 | 7.174 | 725,674 | +0.11(+1.51%) |
Oct 20, 2004 | 6.883 | 7.080 | 6.879 | 7.067 | 1,362,286 | +0.15(+2.22%) |
Oct 19, 2004 | 7.143 | 7.145 | 6.885 | 6.914 | 1,959,858 | -0.00(-0.03%) |
Oct 18, 2004 | 6.897 | 6.967 | 6.842 | 6.916 | 372,597 | -0.02(-0.32%) |
Oct 15, 2004 | 6.871 | 7.026 | 6.803 | 6.938 | 715,914 | +0.10(+1.47%) |
Oct 14, 2004 | 6.947 | 6.959 | 6.813 | 6.838 | 519,245 | -0.07(-0.98%) |
Oct 13, 2004 | 7.037 | 7.074 | 6.887 | 6.906 | 694,685 | -0.14(-1.98%) |
Oct 12, 2004 | 7.067 | 7.110 | 6.969 | 7.045 | 730,310 | -0.07(-0.92%) |
Oct 11, 2004 | 7.067 | 7.129 | 7.039 | 7.110 | 709,082 | +0.03(+0.46%) |
Oct 08, 2004 | 7.178 | 7.219 | 7.004 | 7.078 | 1,140,729 | -0.11(-1.48%) |
Oct 07, 2004 | 7.252 | 7.254 | 7.131 | 7.184 | 977,000 | -0.06(-0.88%) |
Oct 06, 2004 | 7.141 | 7.250 | 7.031 | 7.248 | 1,288,596 | +0.06(+0.77%) |
Oct 05, 2004 | 7.137 | 7.197 | 7.129 | 7.192 | 1,587,504 | +0.02(+0.29%) |
Oct 04, 2004 | 7.090 | 7.188 | 7.090 | 7.172 | 1,169,521 | +0.08(+1.10%) |
Oct 01, 2004 | 6.922 | 7.110 | 6.883 | 7.094 | 1,028,974 | +0.19(+2.79%) |
Sep 30, 2004 | 6.951 | 7.000 | 6.875 | 6.901 | 947,476 | -0.07(-1.03%) |
Sep 29, 2004 | 6.809 | 7.002 | 6.809 | 6.973 | 1,063,623 | +0.09(+1.25%) |
Sep 28, 2004 | 6.725 | 6.914 | 6.676 | 6.887 | 1,139,021 | +0.20(+3.03%) |
Sep 27, 2004 | 6.852 | 6.940 | 6.678 | 6.684 | 1,290,305 | -0.19(-2.83%) |
Sep 24, 2004 | 6.906 | 6.944 | 6.822 | 6.879 | 684,681 | +0.00(+0.03%) |
Sep 23, 2004 | 6.916 | 6.922 | 6.770 | 6.877 | 1,078,751 | -0.01(-0.09%) |
Sep 22, 2004 | 7.080 | 7.084 | 6.869 | 6.883 | 1,015,065 | -0.26(-3.67%) |
Sep 21, 2004 | 6.969 | 7.158 | 6.969 | 7.145 | 840,845 | +0.14(+2.05%) |
Sep 20, 2004 | 7.106 | 7.162 | 6.947 | 7.002 | 731,286 | -0.11(-1.61%) |
Sep 17, 2004 | 7.149 | 7.172 | 7.037 | 7.117 | 712,742 | -0.05(-0.66%) |
Sep 16, 2004 | 6.969 | 7.166 | 6.949 | 7.164 | 864,270 | +0.19(+2.79%) |
Sep 15, 2004 | 7.078 | 7.104 | 6.936 | 6.969 | 583,906 | -0.11(-1.62%) |
Sep 14, 2004 | 7.004 | 7.156 | 6.998 | 7.084 | 875,494 | +0.03(+0.44%) |
Sep 13, 2004 | 6.967 | 7.080 | 6.944 | 7.053 | 899,163 | +0.09(+1.35%) |
Sep 10, 2004 | 6.815 | 6.965 | 6.815 | 6.959 | 517,781 | +0.08(+1.16%) |
Sep 09, 2004 | 6.830 | 6.926 | 6.772 | 6.879 | 1,028,974 | +0.07(+1.05%) |
Sep 08, 2004 | 6.852 | 6.895 | 6.774 | 6.807 | 529,981 | -0.06(-0.84%) |
Sep 07, 2004 | 6.807 | 6.963 | 6.783 | 6.865 | 797,412 | +0.07(+1.09%) |
Sep 03, 2004 | 6.860 | 6.957 | 6.740 | 6.791 | 910,387 | -0.12(-1.72%) |
Sep 02, 2004 | 6.742 | 6.928 | 6.742 | 6.910 | 515,341 | +0.11(+1.66%) |
Sep 01, 2004 | 6.690 | 6.811 | 6.664 | 6.797 | 945,280 | +0.10(+1.50%) |
Aug 31, 2004 | 6.492 | 6.738 | 6.492 | 6.697 | 1,260,780 | +0.20(+3.06%) |
Aug 30, 2004 | 6.580 | 6.580 | 6.434 | 6.498 | 437,259 | -0.05(-0.69%) |
Aug 27, 2004 | 6.557 | 6.615 | 6.529 | 6.543 | 621,971 | -0.04(-0.56%) |
Aug 26, 2004 | 6.645 | 6.658 | 6.535 | 6.580 | 468,491 | -0.08(-1.17%) |
Aug 25, 2004 | 6.569 | 6.733 | 6.510 | 6.658 | 752,027 | +0.13(+2.01%) |
Aug 24, 2004 | 6.543 | 6.590 | 6.479 | 6.526 | 1,058,011 | +0.01(+0.22%) |
Aug 23, 2004 | 6.615 | 6.647 | 6.512 | 6.512 | 840,601 | -0.09(-1.37%) |
Aug 20, 2004 | 6.543 | 6.619 | 6.481 | 6.602 | 556,090 | +0.05(+0.69%) |
Aug 19, 2004 | 6.492 | 6.557 | 6.471 | 6.557 | 701,517 | +0.03(+0.44%) |
Aug 18, 2004 | 6.354 | 6.547 | 6.266 | 6.529 | 744,707 | +0.17(+2.61%) |
Aug 17, 2004 | 6.354 | 6.447 | 6.340 | 6.363 | 876,958 | +0.00(+0.03%) |
Aug 16, 2004 | 6.164 | 6.428 | 6.098 | 6.360 | 1,092,415 | +0.21(+3.43%) |
Aug 13, 2004 | 6.147 | 6.203 | 6.119 | 6.149 | 556,822 | +0.03(+0.50%) |
Aug 12, 2004 | 6.201 | 6.281 | 6.115 | 6.119 | 701,273 | -0.12(-1.94%) |
Aug 11, 2004 | 6.168 | 6.295 | 6.143 | 6.240 | 1,071,675 | +0.00(+0.00%) |
Aug 10, 2004 | 6.086 | 6.266 | 6.086 | 6.240 | 846,457 | +0.13(+2.18%) |
Aug 09, 2004 | 6.229 | 6.250 | 6.092 | 6.106 | 1,448,665 | -0.09(-1.42%) |
Aug 06, 2004 | 6.272 | 6.293 | 6.166 | 6.195 | 1,628,741 | -0.09(-1.50%) |
Aug 05, 2004 | 6.385 | 6.385 | 6.287 | 6.289 | 938,448 | -0.06(-0.97%) |
Aug 04, 2004 | 6.428 | 6.438 | 6.281 | 6.350 | 1,161,957 | -0.06(-0.93%) |
Aug 03, 2004 | 6.412 | 6.459 | 6.350 | 6.410 | 1,297,381 | +0.04(+0.68%) |
Aug 02, 2004 | 6.332 | 6.367 | 6.217 | 6.367 | 911,363 | +0.08(+1.30%) |
Jul 30, 2004 | 6.291 | 6.346 | 6.238 | 6.285 | 984,321 | -0.04(-0.68%) |
Jul 29, 2004 | 6.205 | 6.379 | 6.188 | 6.328 | 1,524,795 | +0.09(+1.51%) |
Jul 28, 2004 | 6.320 | 6.379 | 6.178 | 6.233 | 1,001,645 | -0.13(-2.03%) |
Jul 27, 2004 | 6.276 | 6.377 | 6.227 | 6.363 | 1,032,390 | +0.14(+2.31%) |
Jul 26, 2004 | 6.268 | 6.281 | 6.174 | 6.219 | 555,602 | -0.05(-0.78%) |
Jul 23, 2004 | 6.262 | 6.295 | 6.221 | 6.268 | 807,904 | -0.03(-0.55%) |
Jul 22, 2004 | 6.375 | 6.393 | 6.147 | 6.303 | 1,773,681 | -0.09(-1.41%) |
Jul 21, 2004 | 6.469 | 6.524 | 6.330 | 6.393 | 2,624,775 | -0.10(-1.58%) |
Jul 20, 2004 | 6.350 | 6.496 | 6.252 | 6.496 | 1,596,776 | +0.17(+2.76%) |
Jul 19, 2004 | 6.147 | 6.344 | 6.129 | 6.322 | 2,070,148 | +0.29(+4.83%) |
Jul 16, 2004 | 6.078 | 6.154 | 6.026 | 6.031 | 781,552 | -0.06(-1.04%) |
Jul 15, 2004 | 5.994 | 6.223 | 5.957 | 6.094 | 2,914,166 | +0.19(+3.26%) |
Jul 14, 2004 | 5.906 | 5.994 | 5.867 | 5.901 | 1,681,447 | -0.01(-0.14%) |
Jul 13, 2004 | 5.957 | 6.022 | 5.891 | 5.910 | 1,508,446 | -0.06(-1.00%) |
Jul 12, 2004 | 5.877 | 6.010 | 5.813 | 5.969 | 1,211,735 | +0.12(+2.14%) |
Jul 09, 2004 | 5.858 | 5.959 | 5.844 | 5.844 | 1,071,431 | -0.04(-0.70%) |
Jul 08, 2004 | 5.932 | 5.983 | 5.877 | 5.885 | 1,087,291 | -0.03(-0.45%) |
Jul 07, 2004 | 5.885 | 6.053 | 5.840 | 5.912 | 1,762,945 | +0.03(+0.56%) |
Jul 06, 2004 | 6.024 | 6.055 | 5.877 | 5.879 | 954,308 | -0.16(-2.65%) |
Jul 02, 2004 | 5.904 | 6.084 | 5.891 | 6.039 | 1,032,146 | +0.06(+1.06%) |
Jul 01, 2004 | 5.977 | 5.994 | 5.861 | 5.975 | 1,148,293 | +0.02(+0.41%) |
Jun 30, 2004 | 6.035 | 6.045 | 5.942 | 5.951 | 1,662,658 | -0.04(-0.72%) |
Jun 29, 2004 | 5.920 | 6.024 | 5.906 | 5.994 | 2,597,446 | +0.09(+1.56%) |
Jun 28, 2004 | 5.750 | 5.932 | 5.736 | 5.901 | 1,760,749 | +0.15(+2.67%) |
Jun 25, 2004 | 5.772 | 5.809 | 5.713 | 5.748 | 1,477,701 | +0.01(+0.14%) |
Jun 24, 2004 | 5.660 | 5.789 | 5.660 | 5.740 | 836,941 | +0.05(+0.86%) |
Jun 23, 2004 | 5.717 | 5.756 | 5.619 | 5.690 | 1,861,767 | +0.01(+0.25%) |
Jun 22, 2004 | 5.582 | 5.715 | 5.524 | 5.676 | 1,897,148 | +0.06(+1.09%) |
Jun 21, 2004 | 5.666 | 5.717 | 5.570 | 5.615 | 1,118,524 | -0.01(-0.18%) |
Jun 18, 2004 | 5.527 | 5.725 | 5.496 | 5.625 | 1,528,943 | -0.00(-0.04%) |
Jun 17, 2004 | 5.707 | 5.717 | 5.504 | 5.627 | 1,332,030 | -0.02(-0.43%) |
Jun 16, 2004 | 5.772 | 5.779 | 5.645 | 5.651 | 1,255,656 | -0.08(-1.39%) |
Jun 15, 2004 | 5.846 | 5.887 | 5.729 | 5.731 | 762,031 | -0.06(-1.10%) |
Jun 14, 2004 | 5.914 | 5.916 | 5.795 | 5.795 | 860,854 | -0.10(-1.70%) |
Jun 10, 2004 | 5.981 | 5.981 | 5.889 | 5.895 | 658,816 | -0.02(-0.38%) |
Jun 09, 2004 | 6.055 | 6.057 | 5.918 | 5.918 | 795,216 | -0.11(-1.77%) |
Jun 08, 2004 | 6.070 | 6.106 | 6.022 | 6.024 | 1,015,553 | -0.05(-0.78%) |
Jun 07, 2004 | 6.006 | 6.104 | 5.986 | 6.072 | 649,300 | +0.09(+1.51%) |
Jun 04, 2004 | 5.942 | 6.084 | 5.901 | 5.981 | 832,061 | +0.07(+1.21%) |
Jun 03, 2004 | 5.881 | 5.967 | 5.832 | 5.910 | 854,753 | +0.02(+0.35%) |
Jun 02, 2004 | 5.940 | 5.963 | 5.854 | 5.889 | 1,364,970 | -0.03(-0.48%) |