Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.151 | 6.202 | 5.988 | 6.108 | 81,009 | -0.03(-0.42%) |
Apr 28, 2005 | 6.099 | 6.288 | 6.014 | 6.134 | 125,430 | +0.03(+0.56%) |
Apr 27, 2005 | 6.065 | 6.347 | 5.937 | 6.099 | 102,284 | +0.04(+0.71%) |
Apr 26, 2005 | 6.082 | 6.484 | 6.031 | 6.057 | 128,118 | -0.11(-1.80%) |
Apr 25, 2005 | 6.382 | 6.501 | 6.014 | 6.168 | 157,576 | -0.13(-2.04%) |
Apr 22, 2005 | 6.638 | 6.750 | 6.253 | 6.296 | 193,580 | -0.40(-6.00%) |
Apr 21, 2005 | 6.424 | 6.750 | 6.330 | 6.698 | 115,610 | +0.36(+5.67%) |
Apr 20, 2005 | 6.424 | 6.459 | 6.185 | 6.339 | 157,927 | -0.08(-1.20%) |
Apr 19, 2005 | 6.621 | 6.630 | 6.382 | 6.416 | 124,378 | -0.15(-2.22%) |
Apr 18, 2005 | 6.305 | 6.758 | 6.305 | 6.561 | 124,378 | +0.20(+3.09%) |
Apr 15, 2005 | 6.596 | 6.630 | 6.228 | 6.365 | 110,584 | -0.23(-3.50%) |
Apr 14, 2005 | 6.844 | 6.878 | 6.587 | 6.596 | 167,629 | -0.23(-3.38%) |
Apr 13, 2005 | 6.647 | 6.886 | 6.544 | 6.827 | 306,386 | +0.18(+2.70%) |
Apr 12, 2005 | 6.416 | 6.673 | 6.262 | 6.647 | 158,862 | +0.20(+3.05%) |
Apr 11, 2005 | 6.561 | 6.570 | 6.424 | 6.450 | 91,530 | -0.08(-1.18%) |
Apr 08, 2005 | 6.818 | 6.827 | 6.519 | 6.527 | 94,335 | -0.29(-4.27%) |
Apr 07, 2005 | 6.767 | 6.835 | 6.673 | 6.818 | 62,890 | +0.03(+0.50%) |
Apr 06, 2005 | 6.801 | 6.844 | 6.715 | 6.784 | 124,378 | -0.02(-0.25%) |
Apr 05, 2005 | 6.698 | 6.801 | 6.673 | 6.801 | 92,582 | +0.02(+0.25%) |
Apr 04, 2005 | 6.373 | 6.801 | 6.373 | 6.784 | 169,967 | +0.35(+5.45%) |
Apr 01, 2005 | 6.630 | 6.707 | 6.356 | 6.433 | 196,269 | -0.20(-2.97%) |
Mar 31, 2005 | 6.758 | 6.758 | 6.527 | 6.630 | 188,554 | -0.16(-2.39%) |
Mar 30, 2005 | 6.698 | 6.792 | 6.493 | 6.792 | 95,270 | +0.12(+1.79%) |
Mar 29, 2005 | 6.673 | 6.750 | 6.587 | 6.673 | 166,227 | +0.00(+0.00%) |
Mar 28, 2005 | 6.715 | 6.724 | 6.604 | 6.673 | 98,894 | -0.03(-0.38%) |
Mar 24, 2005 | 6.424 | 6.750 | 6.416 | 6.698 | 107,661 | +0.30(+4.68%) |
Mar 23, 2005 | 6.382 | 6.544 | 6.382 | 6.399 | 133,028 | -0.02(-0.27%) |
Mar 22, 2005 | 6.501 | 6.630 | 6.390 | 6.416 | 75,632 | -0.06(-0.92%) |
Mar 21, 2005 | 6.587 | 6.587 | 6.390 | 6.476 | 125,547 | -0.11(-1.69%) |
Mar 18, 2005 | 6.784 | 6.784 | 6.476 | 6.587 | 256,003 | -0.12(-1.79%) |
Mar 17, 2005 | 6.647 | 6.707 | 6.501 | 6.707 | 60,435 | +0.13(+1.95%) |
Mar 16, 2005 | 6.604 | 6.673 | 6.459 | 6.578 | 172,071 | -0.09(-1.28%) |
Mar 15, 2005 | 6.715 | 6.715 | 6.484 | 6.664 | 142,263 | -0.01(-0.13%) |
Mar 14, 2005 | 6.501 | 6.681 | 6.484 | 6.673 | 99,362 | +0.17(+2.63%) |
Mar 11, 2005 | 6.673 | 6.673 | 6.433 | 6.501 | 102,869 | -0.21(-3.18%) |
Mar 10, 2005 | 6.775 | 6.835 | 6.638 | 6.715 | 148,225 | -0.02(-0.25%) |
Mar 09, 2005 | 6.758 | 6.886 | 6.732 | 6.732 | 129,521 | -0.02(-0.25%) |
Mar 08, 2005 | 6.801 | 6.921 | 6.750 | 6.750 | 183,527 | -0.09(-1.37%) |
Mar 07, 2005 | 6.827 | 6.929 | 6.792 | 6.844 | 263,485 | -0.03(-0.37%) |
Mar 04, 2005 | 6.972 | 7.015 | 6.741 | 6.869 | 294,228 | -0.15(-2.19%) |
Mar 03, 2005 | 6.758 | 7.314 | 6.758 | 7.023 | 1,327,011 | +0.30(+4.45%) |
Mar 02, 2005 | 6.630 | 6.758 | 6.536 | 6.724 | 487,576 | -0.03(-0.38%) |
Mar 01, 2005 | 6.587 | 6.818 | 6.587 | 6.750 | 282,539 | +0.15(+2.20%) |
Feb 28, 2005 | 6.416 | 6.630 | 6.330 | 6.604 | 243,262 | +0.20(+3.07%) |
Feb 25, 2005 | 6.151 | 6.450 | 6.142 | 6.407 | 124,611 | +0.30(+4.90%) |
Feb 24, 2005 | 6.134 | 6.176 | 5.988 | 6.108 | 84,633 | -0.02(-0.28%) |
Feb 23, 2005 | 6.253 | 6.313 | 6.125 | 6.125 | 107,311 | -0.04(-0.69%) |
Feb 22, 2005 | 6.382 | 6.416 | 6.142 | 6.168 | 550,583 | -0.30(-4.63%) |
Feb 18, 2005 | 6.493 | 6.527 | 6.390 | 6.467 | 239,404 | +0.01(+0.13%) |
Feb 17, 2005 | 6.527 | 6.570 | 6.442 | 6.459 | 846,565 | -0.08(-1.18%) |
Feb 16, 2005 | 6.407 | 6.570 | 6.245 | 6.536 | 223,740 | +0.13(+2.00%) |
Feb 15, 2005 | 6.245 | 6.416 | 6.142 | 6.407 | 1,052,888 | +0.09(+1.49%) |
Feb 14, 2005 | 6.245 | 6.322 | 6.202 | 6.313 | 81,360 | -0.02(-0.27%) |
Feb 11, 2005 | 6.074 | 6.330 | 5.988 | 6.330 | 66,748 | +0.22(+3.64%) |
Feb 10, 2005 | 6.108 | 6.176 | 6.005 | 6.108 | 61,136 | -0.05(-0.83%) |
Feb 09, 2005 | 6.014 | 6.219 | 6.014 | 6.159 | 100,881 | +0.05(+0.84%) |
Feb 08, 2005 | 6.142 | 6.185 | 5.988 | 6.108 | 35,536 | -0.12(-1.92%) |
Feb 07, 2005 | 6.296 | 6.313 | 6.134 | 6.228 | 68,618 | -0.01(-0.14%) |
Feb 04, 2005 | 6.082 | 6.270 | 6.005 | 6.236 | 163,889 | +0.07(+1.11%) |
Feb 03, 2005 | 6.296 | 6.296 | 6.142 | 6.168 | 109,882 | -0.13(-2.04%) |
Feb 02, 2005 | 6.091 | 6.330 | 6.091 | 6.296 | 229,117 | +0.16(+2.65%) |
Feb 01, 2005 | 5.783 | 6.134 | 5.749 | 6.134 | 867,373 | +0.31(+5.29%) |
Jan 31, 2005 | 5.988 | 5.988 | 5.749 | 5.826 | 176,630 | +0.02(+0.29%) |
Jan 28, 2005 | 5.954 | 5.954 | 5.740 | 5.809 | 72,125 | -0.18(-3.00%) |
Jan 27, 2005 | 5.937 | 5.988 | 5.903 | 5.988 | 60,786 | +0.01(+0.14%) |
Jan 26, 2005 | 5.971 | 5.988 | 5.860 | 5.980 | 75,749 | +0.01(+0.14%) |
Jan 25, 2005 | 6.022 | 6.031 | 5.774 | 5.971 | 95,738 | +0.02(+0.29%) |
Jan 24, 2005 | 5.945 | 6.074 | 5.920 | 5.954 | 99,946 | -0.01(-0.14%) |
Jan 21, 2005 | 5.732 | 6.040 | 5.732 | 5.963 | 155,121 | +0.25(+4.34%) |
Jan 20, 2005 | 5.988 | 5.997 | 5.706 | 5.714 | 191,126 | -0.33(-5.52%) |
Jan 19, 2005 | 6.228 | 6.245 | 6.014 | 6.048 | 345,429 | -0.27(-4.20%) |
Jan 18, 2005 | 6.134 | 6.330 | 5.980 | 6.313 | 52,135 | +0.22(+3.65%) |
Jan 14, 2005 | 6.031 | 6.099 | 5.937 | 6.091 | 41,147 | +0.10(+1.71%) |
Jan 13, 2005 | 6.074 | 6.074 | 5.920 | 5.988 | 54,707 | -0.09(-1.41%) |
Jan 12, 2005 | 5.997 | 6.108 | 5.894 | 6.074 | 58,799 | +0.12(+2.01%) |
Jan 11, 2005 | 6.074 | 6.176 | 5.945 | 5.954 | 58,915 | -0.15(-2.38%) |
Jan 10, 2005 | 5.920 | 6.253 | 5.920 | 6.099 | 58,565 | +0.18(+3.03%) |
Jan 07, 2005 | 6.014 | 6.014 | 5.877 | 5.920 | 92,699 | -0.07(-1.14%) |
Jan 06, 2005 | 6.040 | 6.074 | 5.954 | 5.988 | 80,658 | -0.01(-0.14%) |
Jan 05, 2005 | 5.945 | 6.245 | 5.903 | 5.997 | 119,234 | +0.05(+0.86%) |
Jan 04, 2005 | 6.416 | 6.459 | 5.920 | 5.945 | 168,565 | -0.40(-6.33%) |
Jan 03, 2005 | 6.707 | 6.758 | 6.262 | 6.347 | 259,276 | -0.22(-3.39%) |
Dec 31, 2004 | 6.536 | 6.596 | 6.373 | 6.570 | 77,268 | +0.03(+0.52%) |
Dec 30, 2004 | 6.647 | 6.681 | 6.450 | 6.536 | 46,641 | -0.16(-2.43%) |
Dec 29, 2004 | 6.655 | 6.741 | 6.613 | 6.698 | 55,292 | +0.03(+0.38%) |
Dec 28, 2004 | 6.553 | 6.698 | 6.544 | 6.673 | 126,014 | +0.09(+1.43%) |
Dec 27, 2004 | 6.570 | 6.587 | 6.426 | 6.578 | 95,621 | +0.01(+0.13%) |
Dec 23, 2004 | 6.570 | 6.587 | 6.527 | 6.570 | 43,251 | +0.08(+1.19%) |
Dec 22, 2004 | 6.416 | 6.587 | 6.416 | 6.493 | 143,198 | +0.09(+1.47%) |
Dec 21, 2004 | 6.347 | 6.493 | 6.270 | 6.399 | 103,570 | +0.05(+0.81%) |
Dec 20, 2004 | 6.245 | 6.459 | 6.245 | 6.347 | 98,076 | +0.08(+1.23%) |
Dec 17, 2004 | 6.390 | 6.407 | 6.091 | 6.270 | 104,622 | -0.14(-2.14%) |
Dec 16, 2004 | 6.596 | 6.630 | 6.270 | 6.407 | 116,662 | -0.19(-2.85%) |
Dec 15, 2004 | 6.767 | 6.775 | 6.587 | 6.596 | 194,749 | -0.09(-1.28%) |
Dec 14, 2004 | 6.459 | 6.801 | 6.459 | 6.681 | 282,656 | +0.19(+2.90%) |
Dec 13, 2004 | 6.407 | 6.493 | 6.262 | 6.493 | 81,710 | +0.09(+1.47%) |
Dec 10, 2004 | 6.288 | 6.416 | 6.185 | 6.399 | 41,264 | +0.09(+1.35%) |
Dec 09, 2004 | 6.330 | 6.365 | 6.176 | 6.313 | 61,604 | -0.06(-0.94%) |
Dec 08, 2004 | 5.988 | 6.373 | 5.988 | 6.373 | 78,905 | +0.33(+5.52%) |
Dec 07, 2004 | 6.074 | 6.142 | 5.997 | 6.040 | 100,180 | -0.05(-0.84%) |
Dec 06, 2004 | 6.176 | 6.399 | 6.091 | 6.091 | 149,744 | -0.28(-4.43%) |
Dec 03, 2004 | 6.399 | 6.416 | 6.288 | 6.373 | 72,475 | -0.01(-0.13%) |
Dec 02, 2004 | 6.330 | 6.424 | 6.296 | 6.382 | 143,899 | +0.01(+0.13%) |
Dec 01, 2004 | 6.228 | 6.416 | 6.159 | 6.373 | 242,209 | +0.21(+3.47%) |
Nov 30, 2004 | 6.108 | 6.245 | 6.005 | 6.159 | 87,438 | +0.00(+0.00%) |
Nov 29, 2004 | 6.074 | 6.245 | 6.031 | 6.159 | 64,877 | +0.00(+0.00%) |
Nov 26, 2004 | 6.176 | 6.228 | 6.159 | 6.159 | 10,053 | +0.01(+0.14%) |
Nov 24, 2004 | 6.031 | 6.151 | 6.005 | 6.151 | 54,006 | +0.15(+2.42%) |
Nov 23, 2004 | 5.971 | 6.108 | 5.877 | 6.005 | 131,742 | +0.02(+0.29%) |
Nov 22, 2004 | 5.834 | 5.988 | 5.817 | 5.988 | 87,555 | +0.09(+1.45%) |
Nov 19, 2004 | 5.860 | 5.988 | 5.774 | 5.903 | 116,896 | +0.04(+0.73%) |
Nov 18, 2004 | 5.860 | 5.920 | 5.783 | 5.860 | 70,722 | +0.02(+0.29%) |
Nov 17, 2004 | 5.723 | 5.988 | 5.723 | 5.843 | 61,020 | +0.18(+3.17%) |
Nov 16, 2004 | 5.646 | 5.757 | 5.586 | 5.663 | 87,321 | -0.03(-0.60%) |
Nov 15, 2004 | 5.595 | 5.732 | 5.449 | 5.697 | 98,193 | +0.09(+1.68%) |
Nov 12, 2004 | 5.646 | 5.646 | 5.526 | 5.603 | 82,412 | -0.03(-0.61%) |
Nov 11, 2004 | 5.552 | 5.732 | 5.458 | 5.637 | 102,401 | +0.05(+0.92%) |
Nov 10, 2004 | 5.492 | 5.689 | 5.406 | 5.586 | 46,057 | +0.09(+1.71%) |
Nov 09, 2004 | 5.441 | 5.620 | 5.312 | 5.492 | 46,524 | +0.00(+0.00%) |
Nov 08, 2004 | 5.475 | 5.560 | 5.389 | 5.492 | 56,461 | -0.03(-0.47%) |
Nov 05, 2004 | 5.723 | 5.732 | 5.432 | 5.518 | 45,589 | -0.21(-3.59%) |
Nov 04, 2004 | 5.732 | 5.783 | 5.689 | 5.723 | 202,815 | -0.05(-0.89%) |
Nov 03, 2004 | 5.757 | 5.834 | 5.304 | 5.774 | 341,689 | +0.02(+0.30%) |
Nov 02, 2004 | 5.860 | 5.903 | 5.706 | 5.757 | 83,698 | -0.07(-1.17%) |
Nov 01, 2004 | 5.877 | 5.928 | 5.749 | 5.826 | 83,581 | -0.10(-1.73%) |
Oct 29, 2004 | 5.843 | 5.945 | 5.770 | 5.928 | 89,309 | +0.05(+0.87%) |
Oct 28, 2004 | 5.680 | 5.886 | 5.638 | 5.877 | 83,230 | +0.15(+2.54%) |
Oct 27, 2004 | 5.672 | 5.817 | 5.620 | 5.732 | 114,441 | +0.10(+1.82%) |
Oct 26, 2004 | 5.518 | 5.706 | 5.492 | 5.629 | 107,895 | +0.12(+2.17%) |
Oct 25, 2004 | 5.244 | 5.560 | 5.244 | 5.509 | 63,124 | +0.27(+5.06%) |
Oct 22, 2004 | 5.355 | 5.475 | 5.218 | 5.244 | 113,623 | -0.15(-2.70%) |
Oct 21, 2004 | 5.415 | 5.543 | 5.355 | 5.389 | 53,187 | +0.00(+0.00%) |
Oct 20, 2004 | 5.355 | 5.475 | 5.321 | 5.389 | 60,435 | -0.01(-0.16%) |
Oct 19, 2004 | 5.424 | 5.526 | 5.329 | 5.398 | 48,629 | +0.03(+0.48%) |
Oct 18, 2004 | 5.389 | 5.501 | 5.304 | 5.372 | 89,893 | -0.06(-1.10%) |
Oct 15, 2004 | 5.389 | 5.432 | 5.347 | 5.432 | 41,264 | +0.04(+0.79%) |
Oct 14, 2004 | 5.406 | 5.449 | 5.347 | 5.389 | 68,852 | -0.06(-1.10%) |
Oct 13, 2004 | 5.560 | 5.560 | 5.158 | 5.449 | 96,790 | -0.11(-2.00%) |
Oct 12, 2004 | 5.338 | 5.612 | 5.304 | 5.560 | 35,419 | +0.22(+4.17%) |
Oct 11, 2004 | 5.270 | 5.389 | 5.244 | 5.338 | 70,021 | +0.07(+1.30%) |
Oct 08, 2004 | 5.338 | 5.578 | 5.193 | 5.270 | 98,193 | -0.15(-2.84%) |
Oct 07, 2004 | 5.783 | 5.826 | 5.389 | 5.424 | 72,359 | -0.38(-6.63%) |
Oct 06, 2004 | 5.689 | 5.817 | 5.689 | 5.809 | 77,736 | +0.05(+0.89%) |
Oct 05, 2004 | 5.783 | 5.860 | 5.672 | 5.757 | 65,695 | -0.04(-0.74%) |
Oct 04, 2004 | 5.817 | 5.963 | 5.774 | 5.800 | 98,310 | -0.03(-0.59%) |
Oct 01, 2004 | 5.689 | 5.903 | 5.646 | 5.834 | 301,827 | +0.19(+3.33%) |
Sep 30, 2004 | 5.817 | 5.868 | 5.603 | 5.646 | 128,235 | -0.17(-2.94%) |
Sep 29, 2004 | 5.783 | 5.903 | 5.774 | 5.817 | 81,593 | +0.03(+0.59%) |
Sep 28, 2004 | 5.903 | 5.988 | 5.774 | 5.783 | 82,178 | -0.12(-2.03%) |
Sep 27, 2004 | 6.099 | 6.099 | 5.877 | 5.903 | 36,237 | -0.25(-4.03%) |
Sep 24, 2004 | 6.074 | 6.185 | 6.074 | 6.151 | 86,737 | +0.05(+0.84%) |
Sep 23, 2004 | 6.057 | 6.176 | 6.031 | 6.099 | 35,887 | +0.05(+0.85%) |
Sep 22, 2004 | 6.159 | 6.176 | 6.014 | 6.048 | 70,956 | -0.15(-2.48%) |
Sep 21, 2004 | 6.176 | 6.202 | 6.125 | 6.202 | 54,356 | +0.03(+0.42%) |
Sep 20, 2004 | 6.159 | 6.202 | 6.040 | 6.176 | 57,279 | -0.03(-0.41%) |
Sep 17, 2004 | 6.202 | 6.236 | 6.117 | 6.202 | 311,646 | +0.06(+0.97%) |
Sep 16, 2004 | 6.074 | 6.159 | 6.065 | 6.142 | 296,333 | +0.11(+1.84%) |
Sep 15, 2004 | 6.065 | 6.065 | 5.988 | 6.031 | 148,108 | -0.01(-0.14%) |
Sep 14, 2004 | 5.911 | 6.065 | 5.868 | 6.040 | 227,714 | +0.09(+1.58%) |
Sep 13, 2004 | 6.074 | 6.117 | 5.697 | 5.945 | 258,926 | -0.18(-2.93%) |
Sep 10, 2004 | 5.988 | 6.159 | 5.945 | 6.125 | 169,850 | +0.14(+2.29%) |
Sep 09, 2004 | 5.894 | 5.988 | 5.749 | 5.988 | 313,633 | +0.11(+1.89%) |
Sep 08, 2004 | 5.774 | 5.920 | 5.774 | 5.877 | 321,933 | +0.12(+2.08%) |
Sep 07, 2004 | 5.637 | 5.774 | 5.560 | 5.757 | 321,115 | +0.12(+2.12%) |
Sep 03, 2004 | 5.774 | 5.809 | 5.475 | 5.637 | 80,658 | -0.17(-2.95%) |
Sep 02, 2004 | 5.475 | 5.877 | 5.432 | 5.809 | 79,022 | +0.25(+4.46%) |
Sep 01, 2004 | 5.714 | 5.894 | 5.449 | 5.560 | 170,435 | -0.17(-2.99%) |
Aug 31, 2004 | 5.655 | 5.740 | 5.483 | 5.732 | 68,150 | +0.09(+1.67%) |
Aug 30, 2004 | 5.732 | 5.766 | 5.603 | 5.637 | 70,605 | -0.14(-2.37%) |
Aug 27, 2004 | 5.860 | 5.868 | 5.646 | 5.774 | 166,460 | -0.10(-1.75%) |
Aug 26, 2004 | 5.774 | 5.877 | 5.723 | 5.877 | 218,947 | +0.06(+1.03%) |
Aug 25, 2004 | 5.646 | 5.851 | 5.646 | 5.817 | 139,107 | +0.14(+2.41%) |
Aug 24, 2004 | 5.766 | 5.851 | 5.475 | 5.680 | 132,560 | -0.05(-0.90%) |
Aug 23, 2004 | 5.903 | 5.945 | 5.689 | 5.732 | 187,736 | -0.20(-3.32%) |
Aug 20, 2004 | 5.740 | 5.928 | 5.714 | 5.928 | 138,873 | +0.19(+3.28%) |
Aug 19, 2004 | 5.714 | 5.851 | 5.629 | 5.740 | 193,814 | +0.03(+0.45%) |
Aug 18, 2004 | 5.543 | 5.757 | 5.415 | 5.714 | 181,540 | +0.12(+2.14%) |
Aug 17, 2004 | 5.586 | 5.595 | 5.406 | 5.595 | 120,403 | +0.03(+0.62%) |
Aug 16, 2004 | 5.458 | 5.560 | 5.355 | 5.560 | 110,934 | +0.18(+3.34%) |
Aug 13, 2004 | 5.158 | 5.389 | 5.150 | 5.381 | 85,451 | +0.22(+4.31%) |
Aug 12, 2004 | 5.321 | 5.338 | 5.133 | 5.158 | 84,633 | -0.25(-4.59%) |
Aug 11, 2004 | 5.278 | 5.518 | 5.133 | 5.406 | 110,467 | +0.09(+1.77%) |
Aug 10, 2004 | 5.347 | 5.372 | 5.201 | 5.312 | 187,385 | -0.07(-1.27%) |
Aug 09, 2004 | 5.218 | 5.432 | 5.099 | 5.381 | 338,883 | +0.17(+3.28%) |
Aug 06, 2004 | 5.210 | 5.329 | 5.150 | 5.210 | 149,043 | -0.09(-1.62%) |
Aug 05, 2004 | 5.261 | 5.389 | 5.210 | 5.295 | 394,643 | -0.05(-0.96%) |
Aug 04, 2004 | 5.218 | 5.415 | 5.064 | 5.347 | 225,259 | +0.12(+2.29%) |
Aug 03, 2004 | 5.287 | 5.398 | 5.064 | 5.227 | 390,201 | -0.05(-0.97%) |
Aug 02, 2004 | 5.039 | 5.278 | 4.936 | 5.278 | 188,437 | +0.15(+3.00%) |
Jul 30, 2004 | 4.962 | 5.193 | 4.859 | 5.124 | 154,420 | +0.08(+1.53%) |
Jul 29, 2004 | 5.133 | 5.201 | 4.919 | 5.047 | 82,412 | -0.04(-0.84%) |
Jul 28, 2004 | 4.748 | 5.193 | 4.722 | 5.090 | 236,248 | +0.29(+6.06%) |
Jul 27, 2004 | 4.611 | 4.936 | 4.602 | 4.799 | 364,133 | +0.26(+5.65%) |
Jul 26, 2004 | 4.816 | 4.936 | 4.491 | 4.542 | 360,041 | -0.33(-6.84%) |
Jul 23, 2004 | 5.039 | 5.039 | 4.782 | 4.876 | 169,967 | -0.25(-4.84%) |
Jul 22, 2004 | 4.962 | 5.176 | 4.962 | 5.124 | 224,090 | +0.23(+4.72%) |
Jul 21, 2004 | 5.278 | 5.338 | 4.893 | 4.893 | 143,899 | -0.30(-5.77%) |
Jul 20, 2004 | 5.133 | 5.261 | 4.996 | 5.193 | 144,484 | +0.09(+1.85%) |
Jul 19, 2004 | 4.876 | 5.099 | 4.876 | 5.099 | 109,649 | +0.18(+3.65%) |
Jul 16, 2004 | 5.210 | 5.261 | 4.833 | 4.919 | 494,706 | -0.32(-6.05%) |
Jul 15, 2004 | 5.347 | 5.398 | 5.201 | 5.235 | 100,648 | -0.08(-1.45%) |
Jul 14, 2004 | 5.321 | 5.509 | 5.304 | 5.312 | 131,976 | -0.09(-1.58%) |
Jul 13, 2004 | 5.492 | 5.526 | 5.398 | 5.398 | 110,934 | -0.09(-1.56%) |
Jul 12, 2004 | 5.347 | 5.552 | 5.347 | 5.483 | 131,625 | +0.15(+2.72%) |
Jul 09, 2004 | 5.304 | 5.406 | 5.081 | 5.338 | 244,430 | -0.01(-0.16%) |
Jul 08, 2004 | 5.817 | 5.826 | 5.278 | 5.347 | 173,240 | -0.56(-9.42%) |
Jul 07, 2004 | 5.903 | 5.988 | 5.740 | 5.903 | 171,721 | +0.01(+0.15%) |
Jul 06, 2004 | 5.783 | 5.945 | 5.689 | 5.894 | 353,963 | +0.16(+2.84%) |
Jul 02, 2004 | 5.732 | 5.774 | 5.646 | 5.732 | 308,724 | +0.28(+5.18%) |
Jul 01, 2004 | 5.424 | 5.543 | 5.415 | 5.449 | 300,073 | -0.02(-0.31%) |
Jun 30, 2004 | 5.535 | 5.595 | 5.432 | 5.466 | 398,617 | -0.17(-3.03%) |
Jun 29, 2004 | 5.774 | 5.817 | 5.603 | 5.637 | 489,095 | -0.14(-2.37%) |
Jun 28, 2004 | 5.603 | 5.886 | 5.603 | 5.774 | 882,686 | +0.47(+8.87%) |
Jun 25, 2004 | 6.091 | 6.219 | 5.304 | 5.304 | 2,766,710 | -0.75(-12.43%) |
Jun 24, 2004 | 6.262 | 6.279 | 5.980 | 6.057 | 345,780 | -0.12(-1.94%) |
Jun 23, 2004 | 6.236 | 6.245 | 6.082 | 6.176 | 238,118 | -0.06(-0.96%) |
Jun 22, 2004 | 6.245 | 6.442 | 6.202 | 6.236 | 121,923 | -0.03(-0.55%) |
Jun 21, 2004 | 6.476 | 6.501 | 6.176 | 6.270 | 94,920 | -0.21(-3.17%) |
Jun 18, 2004 | 6.519 | 6.578 | 6.416 | 6.476 | 161,317 | -0.04(-0.66%) |
Jun 17, 2004 | 6.501 | 6.536 | 6.305 | 6.519 | 94,686 | +0.02(+0.26%) |
Jun 16, 2004 | 6.373 | 6.536 | 6.339 | 6.501 | 128,703 | +0.09(+1.33%) |
Jun 15, 2004 | 6.476 | 6.501 | 6.270 | 6.416 | 149,160 | -0.08(-1.19%) |
Jun 14, 2004 | 6.519 | 6.544 | 6.450 | 6.493 | 137,470 | -0.03(-0.39%) |
Jun 10, 2004 | 6.544 | 6.544 | 6.424 | 6.519 | 55,409 | +0.02(+0.26%) |
Jun 09, 2004 | 6.587 | 6.613 | 6.424 | 6.501 | 195,217 | -0.02(-0.26%) |
Jun 08, 2004 | 6.587 | 6.596 | 6.424 | 6.519 | 237,066 | -0.12(-1.80%) |
Jun 07, 2004 | 6.176 | 6.758 | 6.074 | 6.638 | 468,054 | +0.44(+7.03%) |
Jun 04, 2004 | 6.176 | 6.236 | 6.074 | 6.202 | 55,175 | +0.00(+0.00%) |
Jun 03, 2004 | 6.202 | 6.245 | 6.159 | 6.202 | 182,592 | +0.03(+0.55%) |
Jun 02, 2004 | 6.031 | 6.202 | 5.971 | 6.168 | 181,774 | +0.14(+2.27%) |
Jun 01, 2004 | 6.031 | 6.031 | 5.911 | 6.031 | 103,804 | +0.00(+0.00%) |
May 28, 2004 | 5.971 | 6.031 | 5.971 | 6.031 | 73,177 | +0.06(+1.00%) |
May 27, 2004 | 5.980 | 5.988 | 5.911 | 5.971 | 47,576 | -0.01(-0.14%) |
May 26, 2004 | 5.988 | 5.988 | 5.903 | 5.980 | 43,719 | +0.00(+0.00%) |
May 25, 2004 | 5.945 | 6.005 | 5.877 | 5.980 | 120,286 | -0.01(-0.14%) |
May 24, 2004 | 5.980 | 5.988 | 5.911 | 5.988 | 92,114 | +0.01(+0.14%) |
May 21, 2004 | 5.971 | 5.988 | 5.911 | 5.980 | 32,497 | -0.01(-0.14%) |
May 20, 2004 | 5.877 | 5.988 | 5.860 | 5.988 | 73,878 | +0.09(+1.60%) |
May 19, 2004 | 5.826 | 5.928 | 5.774 | 5.894 | 41,264 | +0.08(+1.32%) |
May 18, 2004 | 5.800 | 5.860 | 5.774 | 5.817 | 55,175 | +0.02(+0.30%) |
May 17, 2004 | 5.988 | 5.988 | 5.732 | 5.800 | 63,474 | -0.27(-4.37%) |
May 14, 2004 | 5.868 | 6.065 | 5.868 | 6.065 | 46,758 | +0.20(+3.35%) |
May 13, 2004 | 5.945 | 5.971 | 5.783 | 5.868 | 52,019 | -0.08(-1.29%) |
May 12, 2004 | 5.945 | 5.980 | 5.774 | 5.945 | 95,153 | -0.04(-0.71%) |
May 11, 2004 | 5.988 | 6.031 | 5.963 | 5.988 | 73,177 | +0.00(+0.00%) |
May 10, 2004 | 6.159 | 6.159 | 5.791 | 5.988 | 135,950 | -0.21(-3.31%) |
May 07, 2004 | 6.262 | 6.305 | 6.108 | 6.194 | 45,472 | -0.05(-0.82%) |
May 06, 2004 | 6.305 | 6.322 | 6.228 | 6.245 | 116,546 | -0.04(-0.68%) |
May 05, 2004 | 6.159 | 6.373 | 6.159 | 6.288 | 153,602 | +0.13(+2.08%) |
May 04, 2004 | 6.082 | 6.356 | 6.074 | 6.159 | 276,226 | +0.18(+3.00%) |