Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.607 | 2.767 | 2.514 | 2.733 | 171,880 | +0.15(+5.88%) |
Apr 28, 2005 | 2.877 | 2.927 | 2.581 | 2.581 | 124,109 | -0.30(-10.26%) |
Apr 27, 2005 | 2.885 | 2.986 | 2.716 | 2.877 | 113,559 | -0.01(-0.29%) |
Apr 26, 2005 | 3.003 | 3.012 | 2.860 | 2.885 | 116,760 | -0.12(-3.93%) |
Apr 25, 2005 | 2.936 | 3.121 | 2.910 | 3.003 | 104,906 | +0.10(+3.49%) |
Apr 22, 2005 | 3.290 | 3.290 | 2.902 | 2.902 | 308,199 | -0.44(-13.13%) |
Apr 21, 2005 | 3.290 | 3.408 | 3.223 | 3.341 | 269,318 | +0.12(+3.66%) |
Apr 20, 2005 | 3.358 | 3.358 | 3.206 | 3.223 | 279,276 | -0.15(-4.50%) |
Apr 19, 2005 | 3.223 | 3.391 | 3.142 | 3.374 | 104,906 | +0.17(+5.26%) |
Apr 18, 2005 | 3.282 | 3.315 | 2.995 | 3.206 | 112,611 | -0.07(-2.06%) |
Apr 15, 2005 | 3.223 | 3.307 | 3.104 | 3.273 | 128,614 | +0.07(+2.11%) |
Apr 14, 2005 | 3.374 | 3.459 | 3.164 | 3.206 | 96,490 | -0.19(-5.71%) |
Apr 13, 2005 | 3.518 | 3.543 | 3.273 | 3.400 | 95,897 | -0.12(-3.36%) |
Apr 12, 2005 | 3.383 | 3.568 | 3.265 | 3.518 | 103,839 | +0.08(+2.46%) |
Apr 11, 2005 | 3.459 | 3.746 | 3.374 | 3.433 | 125,413 | +0.03(+0.74%) |
Apr 08, 2005 | 3.653 | 3.695 | 3.400 | 3.408 | 106,684 | -0.24(-6.70%) |
Apr 07, 2005 | 3.628 | 3.729 | 3.526 | 3.653 | 48,245 | -0.02(-0.46%) |
Apr 06, 2005 | 3.737 | 3.881 | 3.602 | 3.670 | 357,629 | +0.00(+0.00%) |
Apr 05, 2005 | 3.568 | 3.754 | 3.568 | 3.670 | 132,999 | +0.16(+4.57%) |
Apr 04, 2005 | 3.568 | 3.661 | 3.383 | 3.509 | 156,351 | -0.06(-1.65%) |
Apr 01, 2005 | 3.720 | 3.906 | 3.560 | 3.568 | 145,446 | -0.15(-4.08%) |
Mar 31, 2005 | 3.881 | 3.881 | 3.628 | 3.720 | 135,607 | -0.13(-3.29%) |
Mar 30, 2005 | 3.670 | 3.923 | 3.670 | 3.847 | 84,991 | +0.16(+4.35%) |
Mar 29, 2005 | 3.703 | 4.041 | 3.678 | 3.687 | 155,996 | -0.02(-0.46%) |
Mar 28, 2005 | 3.754 | 3.796 | 3.619 | 3.703 | 48,007 | -0.06(-1.57%) |
Mar 24, 2005 | 3.644 | 3.838 | 3.644 | 3.763 | 283,662 | +0.16(+4.45%) |
Mar 23, 2005 | 3.712 | 3.847 | 3.594 | 3.602 | 114,270 | -0.07(-1.84%) |
Mar 22, 2005 | 3.712 | 3.948 | 3.661 | 3.670 | 91,630 | -0.05(-1.36%) |
Mar 21, 2005 | 3.948 | 3.965 | 3.670 | 3.720 | 170,458 | -0.22(-5.57%) |
Mar 18, 2005 | 4.201 | 4.260 | 3.889 | 3.940 | 342,219 | -0.19(-4.69%) |
Mar 17, 2005 | 4.134 | 4.226 | 4.075 | 4.134 | 89,970 | +0.03(+0.82%) |
Mar 16, 2005 | 4.016 | 4.100 | 3.999 | 4.100 | 110,003 | +0.05(+1.25%) |
Mar 15, 2005 | 4.210 | 4.302 | 4.007 | 4.049 | 251,656 | -0.13(-3.23%) |
Mar 14, 2005 | 4.294 | 4.328 | 4.159 | 4.184 | 174,962 | -0.10(-2.36%) |
Mar 11, 2005 | 4.336 | 4.336 | 4.176 | 4.286 | 198,670 | -0.06(-1.36%) |
Mar 10, 2005 | 4.260 | 4.454 | 4.235 | 4.345 | 509,477 | +0.08(+1.98%) |
Mar 09, 2005 | 4.539 | 4.539 | 4.092 | 4.260 | 283,187 | -0.30(-6.65%) |
Mar 08, 2005 | 4.758 | 4.825 | 4.555 | 4.564 | 92,933 | -0.19(-3.91%) |
Mar 07, 2005 | 5.053 | 5.053 | 4.741 | 4.750 | 96,134 | -0.35(-6.79%) |
Mar 04, 2005 | 5.062 | 5.146 | 5.011 | 5.095 | 156,944 | +0.09(+1.86%) |
Mar 03, 2005 | 5.188 | 5.188 | 4.893 | 5.003 | 222,733 | -0.35(-6.61%) |
Mar 02, 2005 | 5.239 | 5.543 | 5.239 | 5.357 | 73,967 | +0.04(+0.79%) |
Mar 01, 2005 | 5.146 | 5.348 | 5.062 | 5.315 | 106,091 | +0.19(+3.79%) |
Feb 28, 2005 | 5.399 | 5.399 | 5.019 | 5.121 | 107,514 | -0.28(-5.16%) |
Feb 25, 2005 | 5.146 | 5.416 | 5.104 | 5.399 | 81,791 | +0.24(+4.58%) |
Feb 24, 2005 | 5.019 | 5.163 | 4.859 | 5.163 | 90,681 | +0.12(+2.34%) |
Feb 23, 2005 | 4.935 | 5.230 | 4.927 | 5.045 | 91,511 | +0.15(+3.10%) |
Feb 22, 2005 | 4.977 | 5.019 | 4.809 | 4.893 | 131,340 | -0.17(-3.33%) |
Feb 18, 2005 | 5.205 | 5.273 | 4.910 | 5.062 | 159,671 | -0.13(-2.44%) |
Feb 17, 2005 | 5.483 | 5.517 | 5.154 | 5.188 | 98,979 | -0.32(-5.82%) |
Feb 16, 2005 | 5.408 | 5.576 | 5.382 | 5.509 | 67,566 | +0.08(+1.56%) |
Feb 15, 2005 | 5.382 | 5.576 | 5.348 | 5.424 | 99,097 | +0.03(+0.63%) |
Feb 14, 2005 | 5.424 | 5.517 | 5.357 | 5.391 | 55,831 | -0.06(-1.08%) |
Feb 11, 2005 | 5.467 | 5.635 | 5.382 | 5.450 | 114,863 | -0.04(-0.77%) |
Feb 10, 2005 | 5.568 | 5.568 | 5.332 | 5.492 | 69,463 | -0.08(-1.36%) |
Feb 09, 2005 | 5.686 | 5.686 | 5.399 | 5.568 | 135,370 | -0.08(-1.49%) |
Feb 08, 2005 | 5.720 | 5.728 | 5.509 | 5.652 | 48,956 | -0.13(-2.19%) |
Feb 07, 2005 | 5.711 | 5.829 | 5.711 | 5.779 | 90,326 | +0.08(+1.48%) |
Feb 04, 2005 | 5.652 | 5.694 | 5.652 | 5.694 | 62,943 | +0.00(+0.00%) |
Feb 03, 2005 | 5.618 | 5.694 | 5.500 | 5.694 | 72,545 | +0.00(+0.00%) |
Feb 02, 2005 | 5.677 | 5.711 | 5.635 | 5.694 | 84,399 | -0.01(-0.15%) |
Feb 01, 2005 | 5.652 | 5.711 | 5.635 | 5.703 | 78,235 | +0.03(+0.60%) |
Jan 31, 2005 | 5.610 | 5.728 | 5.610 | 5.669 | 73,730 | +0.10(+1.82%) |
Jan 28, 2005 | 5.669 | 5.669 | 5.416 | 5.568 | 105,143 | -0.17(-2.94%) |
Jan 27, 2005 | 5.737 | 5.753 | 5.661 | 5.737 | 48,956 | -0.03(-0.44%) |
Jan 26, 2005 | 5.720 | 5.812 | 5.677 | 5.762 | 55,950 | +0.08(+1.34%) |
Jan 25, 2005 | 5.728 | 5.863 | 5.677 | 5.686 | 100,994 | -0.02(-0.30%) |
Jan 24, 2005 | 5.804 | 5.829 | 5.602 | 5.703 | 130,866 | -0.05(-0.88%) |
Jan 21, 2005 | 5.737 | 5.855 | 5.686 | 5.753 | 85,110 | +0.02(+0.29%) |
Jan 20, 2005 | 5.720 | 5.855 | 5.694 | 5.737 | 121,620 | -0.03(-0.58%) |
Jan 19, 2005 | 6.091 | 6.091 | 5.737 | 5.770 | 119,249 | -0.30(-5.00%) |
Jan 18, 2005 | 5.661 | 6.141 | 5.610 | 6.074 | 157,655 | +0.39(+6.82%) |
Jan 14, 2005 | 5.635 | 5.694 | 5.526 | 5.686 | 54,883 | +0.09(+1.66%) |
Jan 13, 2005 | 5.753 | 5.753 | 5.492 | 5.593 | 105,261 | -0.13(-2.36%) |
Jan 12, 2005 | 5.694 | 5.753 | 5.509 | 5.728 | 145,802 | -0.01(-0.15%) |
Jan 11, 2005 | 5.677 | 5.796 | 5.424 | 5.737 | 123,872 | -0.03(-0.44%) |
Jan 10, 2005 | 5.509 | 6.006 | 5.509 | 5.762 | 112,729 | +0.19(+3.48%) |
Jan 07, 2005 | 5.863 | 5.863 | 5.357 | 5.568 | 237,195 | -0.31(-5.31%) |
Jan 06, 2005 | 5.973 | 6.108 | 5.880 | 5.880 | 66,974 | -0.05(-0.85%) |
Jan 05, 2005 | 5.939 | 6.125 | 5.846 | 5.931 | 132,999 | -0.03(-0.57%) |
Jan 04, 2005 | 6.133 | 6.234 | 5.888 | 5.964 | 197,010 | -0.12(-1.94%) |
Jan 03, 2005 | 6.125 | 6.260 | 6.049 | 6.082 | 175,199 | +0.01(+0.14%) |
Dec 31, 2004 | 6.243 | 6.243 | 6.066 | 6.074 | 72,308 | -0.13(-2.17%) |
Dec 30, 2004 | 6.268 | 6.327 | 6.201 | 6.209 | 34,257 | -0.04(-0.67%) |
Dec 29, 2004 | 6.352 | 6.369 | 6.243 | 6.251 | 44,214 | -0.14(-2.24%) |
Dec 28, 2004 | 6.352 | 6.395 | 6.336 | 6.395 | 106,921 | +0.04(+0.66%) |
Dec 27, 2004 | 6.386 | 6.395 | 6.268 | 6.352 | 39,828 | -0.03(-0.40%) |
Dec 23, 2004 | 6.420 | 6.437 | 6.352 | 6.378 | 155,759 | -0.03(-0.53%) |
Dec 22, 2004 | 6.411 | 6.445 | 6.386 | 6.411 | 268,370 | +0.00(+0.00%) |
Dec 21, 2004 | 6.437 | 6.437 | 6.352 | 6.411 | 323,372 | +0.00(+0.00%) |
Dec 20, 2004 | 6.327 | 6.454 | 6.201 | 6.411 | 245,848 | +0.10(+1.60%) |
Dec 17, 2004 | 6.268 | 6.310 | 6.125 | 6.310 | 122,450 | +0.07(+1.08%) |
Dec 16, 2004 | 6.411 | 6.411 | 6.150 | 6.243 | 97,319 | -0.19(-2.89%) |
Dec 15, 2004 | 6.344 | 6.437 | 6.285 | 6.428 | 76,694 | +0.02(+0.26%) |
Dec 14, 2004 | 6.386 | 6.538 | 6.302 | 6.411 | 117,589 | +0.00(+0.00%) |
Dec 13, 2004 | 6.411 | 6.445 | 6.276 | 6.411 | 78,353 | +0.04(+0.66%) |
Dec 10, 2004 | 6.276 | 6.411 | 6.125 | 6.369 | 78,590 | +0.06(+0.94%) |
Dec 09, 2004 | 6.150 | 6.327 | 6.066 | 6.310 | 138,097 | +0.08(+1.22%) |
Dec 08, 2004 | 6.057 | 6.310 | 6.049 | 6.234 | 138,097 | +0.24(+3.94%) |
Dec 07, 2004 | 6.327 | 6.336 | 5.956 | 5.998 | 202,818 | -0.35(-5.58%) |
Dec 06, 2004 | 6.496 | 6.496 | 6.276 | 6.352 | 123,279 | -0.17(-2.59%) |
Dec 03, 2004 | 6.538 | 6.563 | 6.378 | 6.521 | 199,618 | -0.33(-4.80%) |
Dec 02, 2004 | 6.816 | 6.875 | 6.791 | 6.850 | 1,648,393 | +0.00(+0.00%) |
Dec 01, 2004 | 6.749 | 6.918 | 6.749 | 6.850 | 226,763 | -0.03(-0.49%) |
Nov 30, 2004 | 6.951 | 6.994 | 6.799 | 6.884 | 151,017 | -0.09(-1.33%) |
Nov 29, 2004 | 6.749 | 6.977 | 6.673 | 6.977 | 157,774 | +0.24(+3.63%) |
Nov 26, 2004 | 6.673 | 6.732 | 6.622 | 6.732 | 32,479 | +0.04(+0.63%) |
Nov 24, 2004 | 6.369 | 6.707 | 6.369 | 6.690 | 102,061 | +0.35(+5.59%) |
Nov 23, 2004 | 6.580 | 6.589 | 6.201 | 6.336 | 125,769 | -0.21(-3.22%) |
Nov 22, 2004 | 6.133 | 6.656 | 6.133 | 6.546 | 98,623 | +0.43(+7.03%) |
Nov 19, 2004 | 6.327 | 6.336 | 6.099 | 6.116 | 44,096 | -0.23(-3.59%) |
Nov 18, 2004 | 6.344 | 6.403 | 6.158 | 6.344 | 32,479 | -0.03(-0.40%) |
Nov 17, 2004 | 6.344 | 6.580 | 6.327 | 6.369 | 54,290 | +0.11(+1.75%) |
Nov 16, 2004 | 6.403 | 6.403 | 6.175 | 6.260 | 53,579 | -0.23(-3.51%) |
Nov 15, 2004 | 6.462 | 6.546 | 6.251 | 6.487 | 83,450 | +0.03(+0.52%) |
Nov 12, 2004 | 6.310 | 6.538 | 6.209 | 6.454 | 56,068 | +0.13(+2.00%) |
Nov 11, 2004 | 6.209 | 6.454 | 6.141 | 6.327 | 82,028 | +0.08(+1.35%) |
Nov 10, 2004 | 5.990 | 6.504 | 5.922 | 6.243 | 79,657 | +0.23(+3.79%) |
Nov 09, 2004 | 5.981 | 6.066 | 5.964 | 6.015 | 53,342 | +0.05(+0.85%) |
Nov 08, 2004 | 6.074 | 6.091 | 5.905 | 5.964 | 57,965 | -0.17(-2.75%) |
Nov 05, 2004 | 6.201 | 6.201 | 5.947 | 6.133 | 71,715 | -0.03(-0.41%) |
Nov 04, 2004 | 5.888 | 6.369 | 5.838 | 6.158 | 87,007 | +0.23(+3.84%) |
Nov 03, 2004 | 5.863 | 6.074 | 5.863 | 5.931 | 65,551 | +0.11(+1.88%) |
Nov 02, 2004 | 5.990 | 6.201 | 5.703 | 5.821 | 121,738 | -0.17(-2.82%) |
Nov 01, 2004 | 5.762 | 6.006 | 5.737 | 5.990 | 35,205 | +0.20(+3.50%) |
Oct 29, 2004 | 5.922 | 5.939 | 5.745 | 5.787 | 38,880 | -0.22(-3.65%) |
Oct 28, 2004 | 5.947 | 6.023 | 5.804 | 6.006 | 79,065 | +0.02(+0.28%) |
Oct 27, 2004 | 5.838 | 6.057 | 5.796 | 5.990 | 117,589 | +0.17(+2.90%) |
Oct 26, 2004 | 5.694 | 5.821 | 5.568 | 5.821 | 103,483 | +0.16(+2.83%) |
Oct 25, 2004 | 5.382 | 5.821 | 5.323 | 5.661 | 73,256 | +0.22(+4.03%) |
Oct 22, 2004 | 5.694 | 5.762 | 5.357 | 5.441 | 64,721 | -0.24(-4.30%) |
Oct 21, 2004 | 5.450 | 5.686 | 5.416 | 5.686 | 71,360 | +0.19(+3.37%) |
Oct 20, 2004 | 5.441 | 5.509 | 5.332 | 5.500 | 34,731 | -0.01(-0.15%) |
Oct 19, 2004 | 5.610 | 5.652 | 5.391 | 5.509 | 67,092 | -0.12(-2.10%) |
Oct 18, 2004 | 5.593 | 5.652 | 5.399 | 5.627 | 40,540 | +0.00(+0.00%) |
Oct 15, 2004 | 5.424 | 5.770 | 5.399 | 5.627 | 76,812 | +0.20(+3.73%) |
Oct 14, 2004 | 5.551 | 5.618 | 5.374 | 5.424 | 73,967 | -0.19(-3.45%) |
Oct 13, 2004 | 5.559 | 5.829 | 5.559 | 5.618 | 155,166 | +0.13(+2.30%) |
Oct 12, 2004 | 5.357 | 5.686 | 5.247 | 5.492 | 121,146 | +0.13(+2.52%) |
Oct 11, 2004 | 5.205 | 5.357 | 5.163 | 5.357 | 104,076 | +0.17(+3.25%) |
Oct 08, 2004 | 5.315 | 5.365 | 5.138 | 5.188 | 137,741 | -0.19(-3.45%) |
Oct 07, 2004 | 5.534 | 5.635 | 5.315 | 5.374 | 92,696 | -0.19(-3.48%) |
Oct 06, 2004 | 5.711 | 5.711 | 5.534 | 5.568 | 74,323 | -0.12(-2.08%) |
Oct 05, 2004 | 5.804 | 5.821 | 5.677 | 5.686 | 41,369 | -0.12(-2.03%) |
Oct 04, 2004 | 5.762 | 5.947 | 5.762 | 5.804 | 88,903 | +0.04(+0.73%) |
Oct 01, 2004 | 5.551 | 5.796 | 5.517 | 5.762 | 75,627 | +0.30(+5.40%) |
Sep 30, 2004 | 5.483 | 5.526 | 5.323 | 5.467 | 128,139 | -0.06(-1.07%) |
Sep 29, 2004 | 5.399 | 5.543 | 5.399 | 5.526 | 66,618 | +0.11(+2.02%) |
Sep 28, 2004 | 5.526 | 5.526 | 5.273 | 5.416 | 117,945 | -0.07(-1.23%) |
Sep 27, 2004 | 5.205 | 5.534 | 5.079 | 5.483 | 143,668 | +0.19(+3.67%) |
Sep 24, 2004 | 5.340 | 5.357 | 5.289 | 5.289 | 47,415 | -0.02(-0.32%) |
Sep 23, 2004 | 5.365 | 5.365 | 5.298 | 5.306 | 33,664 | -0.01(-0.16%) |
Sep 22, 2004 | 5.618 | 5.618 | 5.214 | 5.315 | 122,450 | -0.35(-6.25%) |
Sep 21, 2004 | 5.500 | 5.669 | 5.500 | 5.669 | 67,803 | +0.17(+3.07%) |
Sep 20, 2004 | 5.593 | 5.602 | 5.483 | 5.500 | 80,013 | -0.09(-1.66%) |
Sep 17, 2004 | 5.973 | 5.973 | 5.585 | 5.593 | 189,779 | -0.38(-6.36%) |
Sep 16, 2004 | 5.753 | 5.973 | 5.753 | 5.973 | 72,663 | +0.26(+4.58%) |
Sep 15, 2004 | 5.408 | 5.779 | 5.408 | 5.711 | 58,676 | +0.23(+4.15%) |
Sep 14, 2004 | 5.779 | 5.779 | 5.399 | 5.483 | 67,448 | -0.34(-5.80%) |
Sep 13, 2004 | 5.720 | 5.855 | 5.686 | 5.821 | 56,187 | +0.15(+2.68%) |
Sep 10, 2004 | 5.973 | 5.973 | 5.610 | 5.669 | 55,120 | -0.37(-6.15%) |
Sep 09, 2004 | 5.796 | 6.116 | 5.779 | 6.040 | 154,218 | +0.26(+4.53%) |
Sep 08, 2004 | 6.116 | 6.226 | 5.737 | 5.779 | 95,067 | -0.34(-5.52%) |
Sep 07, 2004 | 5.973 | 6.336 | 5.872 | 6.116 | 94,474 | +0.20(+3.42%) |
Sep 03, 2004 | 6.074 | 6.158 | 5.812 | 5.914 | 135,252 | -0.20(-3.31%) |
Sep 02, 2004 | 5.315 | 6.133 | 5.315 | 6.116 | 66,025 | +0.78(+14.53%) |
Sep 01, 2004 | 5.424 | 5.441 | 5.230 | 5.340 | 78,472 | -0.10(-1.86%) |
Aug 31, 2004 | 5.340 | 5.441 | 5.205 | 5.441 | 52,275 | +0.03(+0.47%) |
Aug 30, 2004 | 5.770 | 5.779 | 5.399 | 5.416 | 50,378 | -0.40(-6.96%) |
Aug 27, 2004 | 5.753 | 5.821 | 5.703 | 5.821 | 26,434 | +0.07(+1.17%) |
Aug 26, 2004 | 5.863 | 5.947 | 5.753 | 5.753 | 34,139 | -0.14(-2.43%) |
Aug 25, 2004 | 5.576 | 5.931 | 5.551 | 5.897 | 86,177 | +0.32(+5.75%) |
Aug 24, 2004 | 5.686 | 5.880 | 5.559 | 5.576 | 47,533 | -0.12(-2.07%) |
Aug 23, 2004 | 5.888 | 5.888 | 5.652 | 5.694 | 53,934 | -0.19(-3.16%) |
Aug 20, 2004 | 5.686 | 5.888 | 5.661 | 5.880 | 86,295 | +0.24(+4.19%) |
Aug 19, 2004 | 5.669 | 5.694 | 5.576 | 5.644 | 122,568 | -0.07(-1.18%) |
Aug 18, 2004 | 5.399 | 5.711 | 5.357 | 5.711 | 96,253 | +0.27(+4.96%) |
Aug 17, 2004 | 5.458 | 5.500 | 5.323 | 5.441 | 105,973 | +0.07(+1.26%) |
Aug 16, 2004 | 5.146 | 5.382 | 5.146 | 5.374 | 54,764 | +0.27(+5.29%) |
Aug 13, 2004 | 5.146 | 5.163 | 5.053 | 5.104 | 77,168 | -0.01(-0.16%) |
Aug 12, 2004 | 5.129 | 5.146 | 5.062 | 5.112 | 76,338 | -0.08(-1.62%) |
Aug 11, 2004 | 5.214 | 5.222 | 5.019 | 5.197 | 74,916 | -0.07(-1.28%) |
Aug 10, 2004 | 5.273 | 5.298 | 5.129 | 5.264 | 134,185 | -0.01(-0.16%) |
Aug 09, 2004 | 5.188 | 5.281 | 5.163 | 5.273 | 101,350 | +0.08(+1.63%) |
Aug 06, 2004 | 5.416 | 5.441 | 5.062 | 5.188 | 143,786 | -0.30(-5.53%) |
Aug 05, 2004 | 5.677 | 5.686 | 5.441 | 5.492 | 71,478 | -0.18(-3.13%) |
Aug 04, 2004 | 5.585 | 5.753 | 5.467 | 5.669 | 79,420 | +0.05(+0.90%) |
Aug 03, 2004 | 5.838 | 5.846 | 5.610 | 5.618 | 80,606 | -0.28(-4.72%) |
Aug 02, 2004 | 5.779 | 5.897 | 5.737 | 5.897 | 56,542 | +0.08(+1.45%) |
Jul 30, 2004 | 5.931 | 5.939 | 5.779 | 5.812 | 95,541 | -0.16(-2.68%) |
Jul 29, 2004 | 5.888 | 5.981 | 5.863 | 5.973 | 232,334 | +0.14(+2.46%) |
Jul 28, 2004 | 5.796 | 5.846 | 5.720 | 5.829 | 169,983 | -0.01(-0.14%) |
Jul 27, 2004 | 5.694 | 5.863 | 5.644 | 5.838 | 56,661 | +0.15(+2.67%) |
Jul 26, 2004 | 5.863 | 5.863 | 5.585 | 5.686 | 87,362 | -0.12(-2.03%) |
Jul 23, 2004 | 5.821 | 5.863 | 5.703 | 5.804 | 140,941 | -0.03(-0.58%) |
Jul 22, 2004 | 5.821 | 5.888 | 5.467 | 5.838 | 168,798 | -0.05(-0.86%) |
Jul 21, 2004 | 6.327 | 6.352 | 5.888 | 5.888 | 156,470 | -0.46(-7.18%) |
Jul 20, 2004 | 6.361 | 6.462 | 6.307 | 6.344 | 155,048 | +0.15(+2.45%) |
Jul 19, 2004 | 6.057 | 6.217 | 6.006 | 6.192 | 83,095 | +0.11(+1.80%) |
Jul 16, 2004 | 6.563 | 6.563 | 6.032 | 6.082 | 122,212 | -0.48(-7.33%) |
Jul 15, 2004 | 6.521 | 6.656 | 6.420 | 6.563 | 127,784 | +0.04(+0.65%) |
Jul 14, 2004 | 6.369 | 6.555 | 6.167 | 6.521 | 208,153 | +0.07(+1.05%) |
Jul 13, 2004 | 6.369 | 6.454 | 6.201 | 6.454 | 180,059 | +0.07(+1.06%) |
Jul 12, 2004 | 6.158 | 6.445 | 5.956 | 6.386 | 154,455 | +0.24(+3.84%) |
Jul 09, 2004 | 6.049 | 6.336 | 6.040 | 6.150 | 126,006 | +0.09(+1.53%) |
Jul 08, 2004 | 6.934 | 6.943 | 6.023 | 6.057 | 346,724 | -0.92(-13.18%) |
Jul 07, 2004 | 7.171 | 7.255 | 6.951 | 6.977 | 114,507 | -0.19(-2.71%) |
Jul 06, 2004 | 7.171 | 7.179 | 6.934 | 7.171 | 153,269 | -0.09(-1.28%) |
Jul 02, 2004 | 7.171 | 7.297 | 7.086 | 7.263 | 88,192 | +0.08(+1.18%) |
Jul 01, 2004 | 7.339 | 7.432 | 7.162 | 7.179 | 298,834 | -0.12(-1.62%) |
Jun 30, 2004 | 7.230 | 7.474 | 7.171 | 7.297 | 321,238 | +0.13(+1.88%) |
Jun 29, 2004 | 6.926 | 7.162 | 6.833 | 7.162 | 232,216 | +0.24(+3.41%) |
Jun 28, 2004 | 6.909 | 6.985 | 6.673 | 6.926 | 341,034 | -0.02(-0.24%) |
Jun 25, 2004 | 6.918 | 7.145 | 6.622 | 6.943 | 3,481,824 | -0.04(-0.60%) |
Jun 24, 2004 | 7.044 | 7.086 | 6.934 | 6.985 | 425,670 | -0.19(-2.59%) |
Jun 23, 2004 | 7.128 | 7.179 | 6.875 | 7.171 | 318,156 | +0.00(+0.00%) |
Jun 22, 2004 | 7.044 | 7.213 | 6.960 | 7.171 | 437,643 | +0.04(+0.59%) |
Jun 21, 2004 | 7.145 | 7.162 | 6.766 | 7.128 | 378,137 | -0.09(-1.29%) |
Jun 18, 2004 | 5.973 | 7.314 | 5.956 | 7.221 | 591,743 | +1.20(+19.89%) |
Jun 17, 2004 | 5.737 | 6.099 | 5.737 | 6.023 | 262,206 | +0.29(+5.00%) |
Jun 16, 2004 | 5.585 | 5.737 | 5.568 | 5.737 | 250,234 | +0.17(+3.03%) |
Jun 15, 2004 | 5.585 | 5.720 | 5.483 | 5.568 | 241,818 | +0.06(+1.07%) |
Jun 14, 2004 | 5.652 | 5.720 | 5.492 | 5.509 | 166,190 | -0.13(-2.25%) |
Jun 10, 2004 | 5.441 | 5.635 | 5.441 | 5.635 | 132,881 | +0.19(+3.57%) |
Jun 09, 2004 | 5.441 | 5.500 | 5.382 | 5.441 | 41,844 | +0.03(+0.47%) |
Jun 08, 2004 | 5.483 | 5.483 | 5.382 | 5.416 | 44,451 | -0.06(-1.08%) |
Jun 07, 2004 | 5.399 | 5.475 | 5.348 | 5.475 | 100,164 | +0.08(+1.41%) |
Jun 04, 2004 | 5.441 | 5.450 | 5.357 | 5.399 | 104,076 | +0.02(+0.31%) |
Jun 03, 2004 | 5.391 | 5.458 | 5.365 | 5.382 | 158,604 | -0.02(-0.31%) |
Jun 02, 2004 | 5.230 | 5.433 | 5.230 | 5.399 | 149,832 | +0.13(+2.40%) |
Jun 01, 2004 | 5.365 | 5.365 | 5.180 | 5.273 | 100,757 | -0.18(-3.25%) |
May 28, 2004 | 5.450 | 5.467 | 5.323 | 5.450 | 315,193 | -0.03(-0.62%) |
May 27, 2004 | 5.526 | 5.534 | 5.416 | 5.483 | 477,709 | -0.04(-0.76%) |
May 26, 2004 | 5.382 | 5.576 | 5.382 | 5.526 | 359,408 | +0.06(+1.08%) |
May 25, 2004 | 5.188 | 5.483 | 5.188 | 5.467 | 162,990 | +0.15(+2.86%) |
May 24, 2004 | 5.230 | 5.391 | 5.222 | 5.315 | 199,736 | +0.16(+3.11%) |
May 21, 2004 | 5.062 | 5.230 | 5.062 | 5.154 | 202,226 | +0.09(+1.83%) |
May 20, 2004 | 4.918 | 5.062 | 4.893 | 5.062 | 118,893 | +0.14(+2.92%) |
May 19, 2004 | 4.766 | 4.918 | 4.766 | 4.918 | 62,114 | +0.08(+1.57%) |
May 18, 2004 | 4.648 | 4.885 | 4.648 | 4.842 | 36,983 | +0.20(+4.36%) |
May 17, 2004 | 4.766 | 4.766 | 4.606 | 4.640 | 50,260 | -0.13(-2.83%) |
May 14, 2004 | 4.724 | 4.851 | 4.572 | 4.775 | 119,486 | +0.05(+1.07%) |
May 13, 2004 | 4.809 | 4.935 | 4.707 | 4.724 | 186,105 | -0.08(-1.75%) |
May 12, 2004 | 4.724 | 4.885 | 4.699 | 4.809 | 183,141 | +0.03(+0.53%) |
May 11, 2004 | 4.513 | 4.809 | 4.513 | 4.783 | 36,272 | +0.20(+4.42%) |
May 10, 2004 | 4.598 | 4.598 | 4.395 | 4.581 | 174,843 | -0.05(-1.09%) |
May 07, 2004 | 4.665 | 4.707 | 4.564 | 4.631 | 43,385 | +0.03(+0.73%) |
May 06, 2004 | 4.640 | 4.724 | 4.496 | 4.598 | 268,726 | -0.38(-7.63%) |
May 05, 2004 | 5.011 | 5.062 | 4.859 | 4.977 | 748,569 | +0.05(+1.03%) |
May 04, 2004 | 4.809 | 4.952 | 4.724 | 4.927 | 128,021 | +0.12(+2.46%) |