Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.681 | 6.681 | 6.668 | 6.681 | 37,181 | +0.01(+0.12%) |
Apr 28, 2005 | 6.642 | 6.686 | 6.642 | 6.673 | 39,721 | +0.03(+0.46%) |
Apr 27, 2005 | 6.647 | 6.677 | 6.634 | 6.642 | 87,064 | -0.03(-0.39%) |
Apr 26, 2005 | 6.660 | 6.668 | 6.647 | 6.668 | 41,107 | +0.02(+0.33%) |
Apr 25, 2005 | 6.642 | 6.677 | 6.642 | 6.647 | 44,802 | -0.00(-0.07%) |
Apr 22, 2005 | 6.725 | 6.725 | 6.638 | 6.651 | 107,387 | +0.01(+0.20%) |
Apr 21, 2005 | 6.647 | 6.686 | 6.634 | 6.638 | 24,479 | -0.01(-0.13%) |
Apr 20, 2005 | 6.625 | 6.647 | 6.621 | 6.647 | 59,351 | +0.01(+0.13%) |
Apr 19, 2005 | 6.625 | 6.642 | 6.590 | 6.638 | 129,327 | +0.03(+0.46%) |
Apr 18, 2005 | 6.590 | 6.625 | 6.590 | 6.608 | 50,345 | -0.02(-0.33%) |
Apr 15, 2005 | 6.599 | 6.634 | 6.590 | 6.629 | 36,719 | +0.05(+0.79%) |
Apr 14, 2005 | 6.621 | 6.625 | 6.577 | 6.577 | 61,892 | -0.05(-0.72%) |
Apr 13, 2005 | 6.625 | 6.664 | 6.612 | 6.625 | 59,120 | -0.03(-0.52%) |
Apr 12, 2005 | 6.677 | 6.677 | 6.603 | 6.660 | 47,112 | +0.05(+0.72%) |
Apr 11, 2005 | 6.625 | 6.625 | 6.595 | 6.612 | 25,865 | -0.01(-0.20%) |
Apr 08, 2005 | 6.651 | 6.651 | 6.599 | 6.625 | 36,026 | -0.01(-0.20%) |
Apr 07, 2005 | 6.668 | 6.725 | 6.629 | 6.638 | 73,208 | -0.03(-0.45%) |
Apr 06, 2005 | 6.564 | 6.668 | 6.564 | 6.668 | 26,789 | +0.10(+1.58%) |
Apr 05, 2005 | 6.577 | 6.625 | 6.556 | 6.564 | 59,582 | -0.02(-0.33%) |
Apr 04, 2005 | 6.547 | 6.599 | 6.521 | 6.586 | 58,428 | +0.03(+0.46%) |
Apr 01, 2005 | 6.603 | 6.629 | 6.551 | 6.556 | 44,571 | +0.06(+0.87%) |
Mar 31, 2005 | 6.452 | 6.499 | 6.452 | 6.499 | 69,744 | +0.06(+0.87%) |
Mar 30, 2005 | 6.409 | 6.469 | 6.409 | 6.443 | 85,910 | +0.01(+0.13%) |
Mar 29, 2005 | 6.400 | 6.465 | 6.400 | 6.435 | 85,217 | +0.03(+0.47%) |
Mar 28, 2005 | 6.430 | 6.478 | 6.404 | 6.404 | 109,697 | -0.05(-0.80%) |
Mar 24, 2005 | 6.378 | 6.469 | 6.370 | 6.456 | 59,120 | +0.01(+0.20%) |
Mar 23, 2005 | 6.482 | 6.538 | 6.409 | 6.443 | 181,750 | -0.20(-3.06%) |
Mar 22, 2005 | 6.686 | 6.690 | 6.625 | 6.647 | 15,704 | -0.03(-0.52%) |
Mar 21, 2005 | 6.703 | 6.720 | 6.681 | 6.681 | 155,423 | -0.02(-0.32%) |
Mar 18, 2005 | 6.664 | 6.703 | 6.660 | 6.703 | 90,990 | +0.03(+0.52%) |
Mar 17, 2005 | 6.733 | 6.733 | 6.621 | 6.668 | 74,363 | -0.04(-0.65%) |
Mar 16, 2005 | 6.725 | 6.729 | 6.664 | 6.712 | 56,580 | -0.03(-0.45%) |
Mar 15, 2005 | 6.764 | 6.772 | 6.733 | 6.742 | 36,026 | -0.02(-0.26%) |
Mar 14, 2005 | 6.733 | 6.764 | 6.703 | 6.759 | 64,894 | -0.03(-0.45%) |
Mar 11, 2005 | 6.798 | 6.842 | 6.777 | 6.790 | 53,347 | -0.07(-1.07%) |
Mar 10, 2005 | 6.881 | 6.885 | 6.829 | 6.863 | 70,206 | -0.01(-0.13%) |
Mar 09, 2005 | 6.993 | 6.993 | 6.872 | 6.872 | 94,454 | -0.13(-1.86%) |
Mar 08, 2005 | 6.993 | 7.006 | 6.967 | 7.002 | 22,863 | -0.00(-0.06%) |
Mar 07, 2005 | 6.984 | 7.019 | 6.971 | 7.006 | 93,531 | +0.02(+0.31%) |
Mar 04, 2005 | 6.984 | 7.015 | 6.971 | 6.984 | 39,952 | +0.02(+0.31%) |
Mar 03, 2005 | 6.989 | 7.019 | 6.950 | 6.963 | 54,271 | -0.00(-0.06%) |
Mar 02, 2005 | 6.907 | 6.967 | 6.907 | 6.967 | 59,813 | +0.01(+0.12%) |
Mar 01, 2005 | 6.971 | 6.980 | 6.958 | 6.958 | 53,578 | -0.01(-0.19%) |
Feb 28, 2005 | 6.915 | 6.971 | 6.911 | 6.971 | 96,071 | +0.03(+0.37%) |
Feb 25, 2005 | 7.006 | 7.006 | 6.928 | 6.945 | 45,033 | +0.01(+0.19%) |
Feb 24, 2005 | 6.907 | 7.015 | 6.907 | 6.933 | 99,997 | +0.04(+0.57%) |
Feb 23, 2005 | 6.928 | 6.933 | 6.889 | 6.894 | 34,179 | -0.03(-0.44%) |
Feb 22, 2005 | 6.863 | 6.924 | 6.855 | 6.924 | 93,300 | +0.02(+0.25%) |
Feb 18, 2005 | 6.928 | 6.928 | 6.868 | 6.907 | 55,425 | -0.02(-0.31%) |
Feb 17, 2005 | 6.907 | 6.933 | 6.907 | 6.928 | 45,726 | +0.01(+0.13%) |
Feb 16, 2005 | 6.937 | 6.950 | 6.907 | 6.920 | 33,255 | -0.02(-0.25%) |
Feb 15, 2005 | 6.846 | 6.967 | 6.842 | 6.937 | 39,029 | +0.08(+1.20%) |
Feb 14, 2005 | 6.881 | 6.989 | 6.842 | 6.855 | 72,053 | -0.03(-0.44%) |
Feb 11, 2005 | 6.928 | 6.933 | 6.881 | 6.885 | 93,069 | -0.10(-1.36%) |
Feb 10, 2005 | 7.067 | 7.080 | 6.980 | 6.980 | 82,676 | -0.09(-1.23%) |
Feb 09, 2005 | 7.023 | 7.119 | 7.023 | 7.067 | 55,425 | +0.03(+0.43%) |
Feb 08, 2005 | 7.071 | 7.071 | 7.019 | 7.036 | 27,251 | +0.00(+0.00%) |
Feb 07, 2005 | 7.006 | 7.101 | 6.963 | 7.036 | 92,145 | -0.06(-0.79%) |
Feb 04, 2005 | 6.980 | 7.140 | 6.954 | 7.093 | 77,134 | +0.11(+1.55%) |
Feb 03, 2005 | 6.889 | 6.997 | 6.889 | 6.984 | 99,766 | +0.08(+1.19%) |
Feb 02, 2005 | 6.928 | 6.958 | 6.889 | 6.902 | 101,845 | -0.06(-0.81%) |
Feb 01, 2005 | 6.915 | 6.958 | 6.837 | 6.958 | 63,046 | +0.05(+0.69%) |
Jan 31, 2005 | 6.885 | 6.924 | 6.885 | 6.911 | 89,143 | +0.03(+0.50%) |
Jan 28, 2005 | 6.937 | 6.937 | 6.876 | 6.876 | 74,594 | -0.06(-0.94%) |
Jan 27, 2005 | 6.907 | 6.941 | 6.863 | 6.941 | 131,636 | +0.01(+0.19%) |
Jan 26, 2005 | 6.894 | 6.928 | 6.872 | 6.928 | 101,614 | +0.07(+1.07%) |
Jan 25, 2005 | 6.872 | 6.902 | 6.781 | 6.855 | 101,614 | -0.03(-0.44%) |
Jan 24, 2005 | 7.028 | 7.036 | 6.842 | 6.885 | 151,035 | -0.10(-1.43%) |
Jan 21, 2005 | 7.058 | 7.084 | 6.937 | 6.984 | 175,284 | +0.01(+0.19%) |
Jan 20, 2005 | 6.924 | 6.984 | 6.889 | 6.971 | 143,876 | +0.06(+0.81%) |
Jan 19, 2005 | 6.842 | 6.958 | 6.825 | 6.915 | 189,140 | +0.15(+2.18%) |
Jan 18, 2005 | 6.811 | 6.820 | 6.733 | 6.768 | 370,429 | +0.04(+0.64%) |
Jan 14, 2005 | 6.668 | 6.772 | 6.668 | 6.725 | 95,609 | +0.06(+0.84%) |
Jan 13, 2005 | 6.690 | 6.690 | 6.634 | 6.668 | 79,443 | +0.02(+0.33%) |
Jan 12, 2005 | 6.629 | 6.690 | 6.629 | 6.647 | 179,441 | -0.03(-0.39%) |
Jan 11, 2005 | 6.677 | 6.677 | 6.629 | 6.673 | 196,300 | -0.02(-0.26%) |
Jan 10, 2005 | 6.616 | 6.690 | 6.612 | 6.690 | 158,656 | +0.11(+1.64%) |
Jan 07, 2005 | 6.560 | 6.603 | 6.538 | 6.582 | 78,750 | +0.04(+0.60%) |
Jan 06, 2005 | 6.474 | 6.582 | 6.461 | 6.543 | 98,380 | +0.11(+1.68%) |
Jan 05, 2005 | 6.422 | 6.487 | 6.396 | 6.435 | 58,428 | +0.04(+0.68%) |
Jan 04, 2005 | 6.426 | 6.456 | 6.391 | 6.391 | 63,277 | -0.01(-0.14%) |
Jan 03, 2005 | 6.430 | 6.435 | 6.387 | 6.400 | 69,282 | +0.00(+0.00%) |
Dec 31, 2004 | 6.439 | 6.439 | 6.400 | 6.400 | 13,625 | -0.04(-0.67%) |
Dec 30, 2004 | 6.417 | 6.469 | 6.417 | 6.443 | 31,638 | +0.01(+0.13%) |
Dec 29, 2004 | 6.370 | 6.435 | 6.357 | 6.435 | 58,890 | +0.06(+0.88%) |
Dec 28, 2004 | 6.383 | 6.404 | 6.378 | 6.378 | 19,168 | -0.05(-0.74%) |
Dec 27, 2004 | 6.417 | 6.448 | 6.404 | 6.426 | 40,414 | -0.02(-0.27%) |
Dec 23, 2004 | 6.452 | 6.469 | 6.413 | 6.443 | 58,428 | -0.01(-0.13%) |
Dec 22, 2004 | 6.383 | 6.452 | 6.365 | 6.452 | 66,049 | +0.09(+1.44%) |
Dec 21, 2004 | 6.344 | 6.378 | 6.344 | 6.360 | 16,858 | -0.00(-0.07%) |
Dec 20, 2004 | 6.331 | 6.365 | 6.292 | 6.365 | 42,493 | +0.05(+0.75%) |
Dec 17, 2004 | 6.261 | 6.326 | 6.235 | 6.318 | 62,354 | +0.02(+0.34%) |
Dec 16, 2004 | 6.283 | 6.296 | 6.279 | 6.296 | 46,419 | +0.02(+0.28%) |
Dec 15, 2004 | 6.279 | 6.300 | 6.257 | 6.279 | 38,798 | +0.00(+0.07%) |
Dec 14, 2004 | 6.305 | 6.344 | 6.248 | 6.274 | 109,697 | -0.07(-1.09%) |
Dec 13, 2004 | 6.322 | 6.361 | 6.318 | 6.344 | 25,172 | -0.01(-0.20%) |
Dec 10, 2004 | 6.335 | 6.365 | 6.331 | 6.357 | 32,331 | +0.03(+0.48%) |
Dec 09, 2004 | 6.383 | 6.413 | 6.292 | 6.326 | 90,990 | -0.04(-0.61%) |
Dec 08, 2004 | 6.331 | 6.383 | 6.331 | 6.365 | 31,638 | +0.02(+0.34%) |
Dec 07, 2004 | 6.339 | 6.365 | 6.326 | 6.344 | 26,789 | +0.05(+0.76%) |
Dec 06, 2004 | 6.365 | 6.365 | 6.279 | 6.296 | 41,338 | -0.04(-0.62%) |
Dec 03, 2004 | 6.335 | 6.391 | 6.331 | 6.335 | 78,058 | +0.02(+0.27%) |
Dec 02, 2004 | 6.348 | 6.361 | 6.318 | 6.318 | 30,715 | -0.06(-0.88%) |
Dec 01, 2004 | 6.374 | 6.404 | 6.331 | 6.374 | 53,116 | +0.00(+0.00%) |
Nov 30, 2004 | 6.387 | 6.387 | 6.344 | 6.374 | 12,470 | +0.00(+0.00%) |
Nov 29, 2004 | 6.439 | 6.448 | 6.313 | 6.374 | 63,970 | -0.11(-1.67%) |
Nov 26, 2004 | 6.344 | 6.482 | 6.322 | 6.482 | 46,650 | +0.16(+2.53%) |
Nov 24, 2004 | 6.322 | 6.322 | 6.313 | 6.322 | 29,791 | +0.00(+0.00%) |
Nov 23, 2004 | 6.313 | 6.361 | 6.300 | 6.322 | 48,728 | -0.04(-0.61%) |
Nov 22, 2004 | 6.331 | 6.361 | 6.331 | 6.361 | 69,282 | +0.04(+0.69%) |
Nov 19, 2004 | 6.305 | 6.344 | 6.287 | 6.318 | 42,262 | -0.02(-0.27%) |
Nov 18, 2004 | 6.331 | 6.352 | 6.322 | 6.335 | 53,116 | +0.00(+0.00%) |
Nov 17, 2004 | 6.352 | 6.352 | 6.309 | 6.335 | 40,414 | -0.01(-0.20%) |
Nov 16, 2004 | 6.357 | 6.357 | 6.283 | 6.348 | 25,865 | -0.01(-0.14%) |
Nov 15, 2004 | 6.400 | 6.400 | 6.348 | 6.357 | 45,033 | -0.02(-0.34%) |
Nov 12, 2004 | 6.357 | 6.383 | 6.339 | 6.378 | 38,105 | +0.08(+1.24%) |
Nov 11, 2004 | 6.201 | 6.374 | 6.201 | 6.300 | 53,809 | +0.09(+1.39%) |
Nov 10, 2004 | 6.149 | 6.214 | 6.149 | 6.214 | 33,948 | +0.00(+0.07%) |
Nov 09, 2004 | 6.166 | 6.227 | 6.149 | 6.209 | 95,378 | +0.00(+0.00%) |
Nov 08, 2004 | 6.344 | 6.344 | 6.209 | 6.209 | 83,600 | -0.18(-2.78%) |
Nov 05, 2004 | 6.456 | 6.465 | 6.344 | 6.387 | 73,439 | -0.13(-1.99%) |
Nov 04, 2004 | 6.517 | 6.525 | 6.512 | 6.517 | 26,096 | -0.01(-0.13%) |
Nov 03, 2004 | 6.551 | 6.564 | 6.512 | 6.525 | 45,264 | -0.03(-0.40%) |
Nov 02, 2004 | 6.560 | 6.577 | 6.551 | 6.551 | 70,668 | -0.02(-0.26%) |
Nov 01, 2004 | 6.556 | 6.573 | 6.525 | 6.569 | 59,582 | +0.02(+0.33%) |
Oct 29, 2004 | 6.521 | 6.547 | 6.521 | 6.547 | 4,618 | +0.03(+0.47%) |
Oct 28, 2004 | 6.538 | 6.538 | 6.517 | 6.517 | 71,129 | +0.00(+0.07%) |
Oct 27, 2004 | 6.521 | 6.551 | 6.508 | 6.512 | 62,354 | +0.01(+0.13%) |
Oct 26, 2004 | 6.495 | 6.547 | 6.474 | 6.504 | 44,802 | -0.00(-0.07%) |
Oct 25, 2004 | 6.474 | 6.512 | 6.456 | 6.508 | 31,869 | +0.03(+0.54%) |
Oct 22, 2004 | 6.474 | 6.474 | 6.435 | 6.474 | 70,668 | +0.02(+0.34%) |
Oct 21, 2004 | 6.400 | 6.474 | 6.400 | 6.452 | 69,282 | +0.05(+0.74%) |
Oct 20, 2004 | 6.422 | 6.422 | 6.370 | 6.404 | 54,040 | +0.00(+0.07%) |
Oct 19, 2004 | 6.352 | 6.426 | 6.352 | 6.400 | 55,194 | +0.06(+0.89%) |
Oct 18, 2004 | 6.335 | 6.357 | 6.313 | 6.344 | 30,715 | +0.01(+0.21%) |
Oct 15, 2004 | 6.335 | 6.339 | 6.300 | 6.331 | 21,708 | -0.01(-0.20%) |
Oct 14, 2004 | 6.417 | 6.435 | 6.344 | 6.344 | 62,354 | -0.07(-1.08%) |
Oct 13, 2004 | 6.370 | 6.413 | 6.339 | 6.413 | 47,804 | -0.02(-0.27%) |
Oct 12, 2004 | 6.461 | 6.461 | 6.404 | 6.430 | 31,869 | -0.04(-0.67%) |
Oct 11, 2004 | 6.430 | 6.495 | 6.409 | 6.474 | 61,199 | +0.09(+1.36%) |
Oct 08, 2004 | 6.309 | 6.387 | 6.309 | 6.387 | 36,950 | +0.09(+1.37%) |
Oct 07, 2004 | 6.287 | 6.326 | 6.287 | 6.300 | 48,035 | +0.01(+0.14%) |
Oct 06, 2004 | 6.257 | 6.309 | 6.257 | 6.292 | 42,955 | +0.01(+0.21%) |
Oct 05, 2004 | 6.257 | 6.279 | 6.248 | 6.279 | 25,403 | +0.03(+0.49%) |
Oct 04, 2004 | 6.270 | 6.270 | 6.248 | 6.248 | 35,103 | -0.03(-0.48%) |
Oct 01, 2004 | 6.318 | 6.322 | 6.279 | 6.279 | 42,493 | -0.03(-0.48%) |
Sep 30, 2004 | 6.322 | 6.335 | 6.270 | 6.309 | 37,412 | +0.00(+0.00%) |
Sep 29, 2004 | 6.331 | 6.344 | 6.309 | 6.309 | 29,791 | -0.04(-0.68%) |
Sep 28, 2004 | 6.331 | 6.357 | 6.313 | 6.352 | 58,428 | +0.04(+0.62%) |
Sep 27, 2004 | 6.300 | 6.335 | 6.300 | 6.313 | 30,022 | +0.02(+0.34%) |
Sep 24, 2004 | 6.318 | 6.318 | 6.292 | 6.292 | 69,513 | -0.03(-0.41%) |
Sep 23, 2004 | 6.313 | 6.344 | 6.300 | 6.318 | 90,298 | +0.01(+0.14%) |
Sep 22, 2004 | 6.305 | 6.309 | 6.300 | 6.309 | 5,542 | +0.02(+0.28%) |
Sep 21, 2004 | 6.326 | 6.331 | 6.287 | 6.292 | 48,035 | -0.03(-0.55%) |
Sep 20, 2004 | 6.322 | 6.335 | 6.318 | 6.326 | 22,863 | +0.00(+0.07%) |
Sep 17, 2004 | 6.335 | 6.335 | 6.313 | 6.322 | 20,553 | -0.01(-0.21%) |
Sep 16, 2004 | 6.335 | 6.339 | 6.300 | 6.335 | 43,416 | +0.02(+0.34%) |
Sep 15, 2004 | 6.352 | 6.352 | 6.313 | 6.313 | 33,486 | -0.01(-0.14%) |
Sep 14, 2004 | 6.365 | 6.370 | 6.322 | 6.322 | 62,585 | -0.04(-0.61%) |
Sep 13, 2004 | 6.344 | 6.365 | 6.339 | 6.361 | 42,724 | -0.01(-0.14%) |
Sep 10, 2004 | 6.357 | 6.378 | 6.344 | 6.370 | 30,484 | +0.01(+0.20%) |
Sep 09, 2004 | 6.300 | 6.365 | 6.300 | 6.357 | 68,127 | +0.05(+0.82%) |
Sep 08, 2004 | 6.287 | 6.305 | 6.287 | 6.305 | 37,181 | +0.00(+0.07%) |
Sep 07, 2004 | 6.292 | 6.313 | 6.287 | 6.300 | 31,177 | +0.02(+0.34%) |
Sep 03, 2004 | 6.331 | 6.331 | 6.270 | 6.279 | 45,495 | -0.06(-0.96%) |
Sep 02, 2004 | 6.344 | 6.344 | 6.322 | 6.339 | 47,342 | +0.00(+0.00%) |
Sep 01, 2004 | 6.292 | 6.339 | 6.292 | 6.339 | 45,957 | +0.05(+0.76%) |
Aug 31, 2004 | 6.361 | 6.361 | 6.279 | 6.292 | 69,282 | -0.05(-0.75%) |
Aug 30, 2004 | 6.292 | 6.339 | 6.287 | 6.339 | 88,219 | +0.03(+0.55%) |
Aug 27, 2004 | 6.292 | 6.305 | 6.287 | 6.305 | 64,432 | +0.02(+0.34%) |
Aug 26, 2004 | 6.261 | 6.283 | 6.231 | 6.283 | 50,345 | +0.04(+0.69%) |
Aug 25, 2004 | 6.231 | 6.248 | 6.214 | 6.240 | 47,804 | +0.00(+0.07%) |
Aug 24, 2004 | 6.227 | 6.235 | 6.218 | 6.235 | 58,197 | +0.02(+0.28%) |
Aug 23, 2004 | 6.192 | 6.218 | 6.183 | 6.218 | 68,127 | +0.01(+0.21%) |
Aug 20, 2004 | 6.214 | 6.235 | 6.205 | 6.205 | 26,327 | -0.01(-0.21%) |
Aug 19, 2004 | 6.196 | 6.218 | 6.196 | 6.218 | 47,342 | +0.03(+0.42%) |
Aug 18, 2004 | 6.175 | 6.201 | 6.175 | 6.192 | 125,632 | +0.02(+0.35%) |
Aug 17, 2004 | 6.166 | 6.175 | 6.144 | 6.170 | 59,351 | +0.01(+0.14%) |
Aug 16, 2004 | 6.140 | 6.162 | 6.131 | 6.162 | 71,822 | +0.03(+0.42%) |
Aug 13, 2004 | 6.149 | 6.166 | 6.131 | 6.136 | 39,029 | -0.01(-0.14%) |
Aug 12, 2004 | 6.136 | 6.144 | 6.110 | 6.144 | 33,024 | -0.00(-0.07%) |
Aug 11, 2004 | 6.118 | 6.149 | 6.114 | 6.149 | 81,291 | +0.04(+0.64%) |
Aug 10, 2004 | 6.149 | 6.175 | 6.110 | 6.110 | 107,849 | -0.04(-0.63%) |
Aug 09, 2004 | 6.140 | 6.149 | 6.127 | 6.149 | 44,802 | -0.00(-0.07%) |
Aug 06, 2004 | 6.131 | 6.192 | 6.131 | 6.153 | 156,347 | +0.03(+0.50%) |
Aug 05, 2004 | 6.084 | 6.131 | 6.084 | 6.123 | 46,188 | +0.02(+0.28%) |
Aug 04, 2004 | 6.105 | 6.114 | 6.097 | 6.105 | 35,564 | -0.01(-0.14%) |
Aug 03, 2004 | 6.105 | 6.114 | 6.105 | 6.114 | 54,040 | +0.00(+0.07%) |
Aug 02, 2004 | 6.110 | 6.123 | 6.092 | 6.110 | 97,457 | +0.01(+0.14%) |
Jul 30, 2004 | 6.084 | 6.110 | 6.084 | 6.101 | 30,946 | +0.03(+0.50%) |
Jul 29, 2004 | 6.079 | 6.101 | 6.071 | 6.071 | 29,791 | -0.01(-0.14%) |
Jul 28, 2004 | 6.088 | 6.097 | 6.062 | 6.079 | 63,046 | -0.00(-0.07%) |
Jul 27, 2004 | 6.088 | 6.105 | 6.062 | 6.084 | 46,419 | +0.00(+0.00%) |
Jul 26, 2004 | 6.123 | 6.127 | 6.084 | 6.084 | 86,372 | -0.03(-0.57%) |
Jul 23, 2004 | 6.075 | 6.118 | 6.075 | 6.118 | 15,934 | +0.02(+0.36%) |
Jul 22, 2004 | 6.062 | 6.097 | 6.062 | 6.097 | 33,255 | +0.00(+0.07%) |
Jul 21, 2004 | 6.105 | 6.110 | 6.062 | 6.092 | 77,134 | -0.03(-0.57%) |
Jul 20, 2004 | 6.140 | 6.144 | 6.101 | 6.127 | 40,645 | -0.01(-0.14%) |
Jul 19, 2004 | 6.157 | 6.157 | 6.136 | 6.136 | 43,186 | -0.00(-0.07%) |
Jul 16, 2004 | 6.118 | 6.140 | 6.114 | 6.140 | 46,881 | -0.01(-0.21%) |
Jul 15, 2004 | 6.131 | 6.153 | 6.127 | 6.153 | 50,807 | +0.02(+0.35%) |
Jul 14, 2004 | 6.140 | 6.144 | 6.131 | 6.131 | 56,811 | -0.01(-0.21%) |
Jul 13, 2004 | 6.127 | 6.149 | 6.127 | 6.144 | 21,246 | +0.00(+0.00%) |
Jul 12, 2004 | 6.123 | 6.149 | 6.123 | 6.144 | 57,966 | +0.00(+0.07%) |
Jul 09, 2004 | 6.149 | 6.157 | 6.123 | 6.140 | 31,177 | -0.00(-0.07%) |
Jul 08, 2004 | 6.136 | 6.149 | 6.110 | 6.144 | 47,573 | +0.03(+0.42%) |
Jul 07, 2004 | 6.045 | 6.118 | 6.040 | 6.118 | 76,672 | +0.09(+1.51%) |
Jul 06, 2004 | 6.028 | 6.062 | 6.010 | 6.028 | 63,046 | +0.01(+0.14%) |
Jul 02, 2004 | 5.980 | 6.058 | 5.980 | 6.019 | 48,266 | +0.06(+1.02%) |
Jul 01, 2004 | 5.954 | 5.967 | 5.941 | 5.958 | 34,872 | +0.03(+0.58%) |
Jun 30, 2004 | 5.932 | 5.950 | 5.906 | 5.924 | 26,096 | +0.01(+0.15%) |
Jun 29, 2004 | 5.924 | 5.954 | 5.915 | 5.915 | 26,096 | -0.03(-0.44%) |
Jun 28, 2004 | 5.950 | 5.958 | 5.919 | 5.941 | 74,363 | +0.00(+0.07%) |
Jun 25, 2004 | 5.945 | 5.945 | 5.924 | 5.937 | 23,556 | +0.00(+0.00%) |
Jun 24, 2004 | 5.967 | 5.967 | 5.928 | 5.937 | 32,100 | -0.00(-0.07%) |
Jun 23, 2004 | 5.954 | 5.958 | 5.937 | 5.941 | 27,251 | -0.00(-0.07%) |
Jun 22, 2004 | 5.954 | 5.963 | 5.937 | 5.945 | 59,582 | -0.02(-0.36%) |
Jun 21, 2004 | 5.941 | 5.967 | 5.941 | 5.967 | 32,100 | +0.03(+0.44%) |
Jun 18, 2004 | 5.950 | 5.954 | 5.924 | 5.941 | 43,878 | +0.02(+0.37%) |
Jun 17, 2004 | 5.958 | 5.958 | 5.919 | 5.919 | 14,087 | -0.02(-0.29%) |
Jun 16, 2004 | 5.958 | 5.967 | 5.932 | 5.937 | 30,484 | +0.00(+0.00%) |
Jun 15, 2004 | 5.963 | 5.963 | 5.915 | 5.937 | 48,959 | +0.02(+0.29%) |
Jun 14, 2004 | 5.902 | 5.932 | 5.902 | 5.919 | 32,562 | -0.06(-1.01%) |
Jun 10, 2004 | 5.980 | 5.984 | 5.976 | 5.980 | 23,094 | +0.00(+0.07%) |
Jun 09, 2004 | 5.945 | 5.980 | 5.932 | 5.976 | 69,282 | +0.03(+0.44%) |
Jun 08, 2004 | 5.945 | 5.980 | 5.937 | 5.950 | 78,520 | -0.02(-0.29%) |
Jun 07, 2004 | 5.967 | 5.971 | 5.937 | 5.967 | 33,948 | +0.01(+0.22%) |
Jun 04, 2004 | 5.958 | 5.967 | 5.932 | 5.954 | 27,251 | +0.00(+0.07%) |
Jun 03, 2004 | 5.967 | 5.967 | 5.932 | 5.950 | 35,334 | +0.00(+0.00%) |
Jun 02, 2004 | 5.971 | 5.976 | 5.924 | 5.950 | 72,746 | -0.02(-0.29%) |
Jun 01, 2004 | 5.976 | 5.976 | 5.919 | 5.967 | 64,663 | -0.01(-0.14%) |
May 28, 2004 | 5.971 | 5.976 | 5.945 | 5.976 | 37,643 | +0.01(+0.15%) |
May 27, 2004 | 5.958 | 5.967 | 5.941 | 5.967 | 20,322 | +0.01(+0.15%) |
May 26, 2004 | 5.876 | 5.971 | 5.872 | 5.958 | 102,768 | +0.07(+1.18%) |
May 25, 2004 | 5.911 | 5.911 | 5.854 | 5.889 | 97,226 | +0.02(+0.29%) |
May 24, 2004 | 5.889 | 5.902 | 5.850 | 5.872 | 49,883 | +0.03(+0.44%) |
May 21, 2004 | 5.802 | 5.854 | 5.781 | 5.846 | 42,955 | +0.04(+0.75%) |
May 20, 2004 | 5.763 | 5.824 | 5.750 | 5.802 | 124,708 | +0.04(+0.75%) |
May 19, 2004 | 5.707 | 5.759 | 5.690 | 5.759 | 104,847 | +0.07(+1.22%) |
May 18, 2004 | 5.698 | 5.724 | 5.664 | 5.690 | 95,609 | -0.03(-0.61%) |
May 17, 2004 | 5.811 | 5.811 | 5.724 | 5.724 | 79,674 | -0.07(-1.27%) |
May 14, 2004 | 5.698 | 5.798 | 5.698 | 5.798 | 61,892 | +0.10(+1.75%) |
May 13, 2004 | 5.720 | 5.729 | 5.694 | 5.698 | 49,883 | -0.03(-0.60%) |
May 12, 2004 | 5.659 | 5.746 | 5.659 | 5.733 | 84,986 | +0.00(+0.08%) |
May 11, 2004 | 5.694 | 5.802 | 5.677 | 5.729 | 279,900 | +0.05(+0.92%) |
May 10, 2004 | 5.659 | 5.694 | 5.659 | 5.677 | 84,293 | -0.03(-0.46%) |
May 07, 2004 | 5.750 | 5.750 | 5.668 | 5.703 | 133,715 | -0.06(-1.05%) |
May 06, 2004 | 5.837 | 5.837 | 5.759 | 5.763 | 88,450 | -0.05(-0.89%) |
May 05, 2004 | 5.846 | 5.863 | 5.815 | 5.815 | 114,085 | -0.04(-0.67%) |
May 04, 2004 | 5.850 | 5.859 | 5.807 | 5.854 | 150,111 | +0.05(+0.82%) |