Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.637 | 5.877 | 5.637 | 5.704 | 93,200 | +0.07(+1.20%) |
Apr 28, 2005 | 5.897 | 5.897 | 5.608 | 5.637 | 78,670 | -0.26(-4.41%) |
Apr 27, 2005 | 5.858 | 5.983 | 5.858 | 5.897 | 51,582 | -0.20(-3.32%) |
Apr 26, 2005 | 6.080 | 6.099 | 5.868 | 6.099 | 15,360 | -0.05(-0.78%) |
Apr 25, 2005 | 6.166 | 6.176 | 6.080 | 6.147 | 6,434 | -0.11(-1.69%) |
Apr 22, 2005 | 6.234 | 6.263 | 6.205 | 6.253 | 34,768 | +0.00(+0.00%) |
Apr 21, 2005 | 6.176 | 6.253 | 6.176 | 6.253 | 19,511 | +0.06(+0.93%) |
Apr 20, 2005 | 6.244 | 6.263 | 6.195 | 6.195 | 18,162 | -0.10(-1.53%) |
Apr 19, 2005 | 6.244 | 6.311 | 6.244 | 6.292 | 6,331 | -0.01(-0.15%) |
Apr 18, 2005 | 6.311 | 6.311 | 6.215 | 6.301 | 18,993 | -0.01(-0.15%) |
Apr 15, 2005 | 6.215 | 6.350 | 6.166 | 6.311 | 18,577 | +0.03(+0.46%) |
Apr 14, 2005 | 6.272 | 6.282 | 6.272 | 6.282 | 3,840 | +0.00(+0.00%) |
Apr 13, 2005 | 6.427 | 6.427 | 6.272 | 6.282 | 10,171 | -0.10(-1.51%) |
Apr 12, 2005 | 6.427 | 6.427 | 6.359 | 6.378 | 4,151 | -0.08(-1.19%) |
Apr 11, 2005 | 6.311 | 6.581 | 6.311 | 6.456 | 72,028 | +0.08(+1.21%) |
Apr 08, 2005 | 6.176 | 6.378 | 6.176 | 6.378 | 6,019 | +0.17(+2.79%) |
Apr 07, 2005 | 6.070 | 6.253 | 6.012 | 6.205 | 7,784 | +0.16(+2.71%) |
Apr 06, 2005 | 5.983 | 6.118 | 5.964 | 6.041 | 31,343 | -0.04(-0.63%) |
Apr 05, 2005 | 6.118 | 6.118 | 5.993 | 6.080 | 11,935 | -0.04(-0.63%) |
Apr 04, 2005 | 6.099 | 6.166 | 6.099 | 6.118 | 6,434 | -0.06(-0.94%) |
Apr 01, 2005 | 6.263 | 6.272 | 6.118 | 6.176 | 31,136 | -0.13(-1.99%) |
Mar 31, 2005 | 6.359 | 6.446 | 6.138 | 6.301 | 28,230 | -0.12(-1.80%) |
Mar 30, 2005 | 6.321 | 6.562 | 6.321 | 6.417 | 17,436 | +0.11(+1.68%) |
Mar 29, 2005 | 6.542 | 6.542 | 6.292 | 6.311 | 145,509 | -0.23(-3.53%) |
Mar 28, 2005 | 6.494 | 6.552 | 6.484 | 6.542 | 4,774 | +0.09(+1.34%) |
Mar 24, 2005 | 6.504 | 6.504 | 6.359 | 6.456 | 375,605 | -0.05(-0.74%) |
Mar 23, 2005 | 6.456 | 6.504 | 6.427 | 6.504 | 72,235 | -0.07(-1.03%) |
Mar 22, 2005 | 6.600 | 6.600 | 6.513 | 6.571 | 36,844 | -0.03(-0.44%) |
Mar 21, 2005 | 6.696 | 6.696 | 6.600 | 6.600 | 17,228 | -0.08(-1.15%) |
Mar 18, 2005 | 6.706 | 6.745 | 6.581 | 6.677 | 197,403 | +0.00(+0.00%) |
Mar 17, 2005 | 6.648 | 6.716 | 6.600 | 6.677 | 13,803 | -0.05(-0.72%) |
Mar 16, 2005 | 6.773 | 6.800 | 6.658 | 6.725 | 30,098 | -0.05(-0.71%) |
Mar 15, 2005 | 6.696 | 6.860 | 6.552 | 6.773 | 208,196 | +0.13(+1.88%) |
Mar 14, 2005 | 6.841 | 6.841 | 6.610 | 6.648 | 49,714 | +0.12(+1.77%) |
Mar 11, 2005 | 6.263 | 6.735 | 6.244 | 6.533 | 329,316 | +0.29(+4.63%) |
Mar 10, 2005 | 6.311 | 6.311 | 6.234 | 6.244 | 20,238 | -0.08(-1.22%) |
Mar 09, 2005 | 6.359 | 6.359 | 6.292 | 6.321 | 25,635 | -0.04(-0.61%) |
Mar 08, 2005 | 6.301 | 6.359 | 6.272 | 6.359 | 16,086 | +0.07(+1.07%) |
Mar 07, 2005 | 6.205 | 6.340 | 6.205 | 6.292 | 21,172 | -0.11(-1.66%) |
Mar 04, 2005 | 6.350 | 6.456 | 6.350 | 6.398 | 134,508 | +0.09(+1.37%) |
Mar 03, 2005 | 6.282 | 6.311 | 6.215 | 6.311 | 59,054 | +0.00(+0.00%) |
Mar 02, 2005 | 6.301 | 6.359 | 6.224 | 6.311 | 76,387 | +0.11(+1.71%) |
Mar 01, 2005 | 6.272 | 6.456 | 6.109 | 6.205 | 322,674 | -0.07(-1.08%) |
Feb 28, 2005 | 6.205 | 6.272 | 6.205 | 6.272 | 9,237 | -0.01(-0.15%) |
Feb 25, 2005 | 6.157 | 6.301 | 6.157 | 6.282 | 8,095 | +0.13(+2.19%) |
Feb 24, 2005 | 6.378 | 6.378 | 6.070 | 6.147 | 11,727 | -0.26(-4.06%) |
Feb 23, 2005 | 5.974 | 6.494 | 5.974 | 6.407 | 284,480 | +0.38(+6.23%) |
Feb 22, 2005 | 6.070 | 6.147 | 6.032 | 6.032 | 176,126 | -0.04(-0.63%) |
Feb 18, 2005 | 5.974 | 6.147 | 5.974 | 6.070 | 46,496 | +0.10(+1.61%) |
Feb 17, 2005 | 5.964 | 5.993 | 5.926 | 5.974 | 20,964 | +0.01(+0.16%) |
Feb 16, 2005 | 5.974 | 6.060 | 5.945 | 5.964 | 15,568 | -0.02(-0.32%) |
Feb 15, 2005 | 6.080 | 6.109 | 5.906 | 5.983 | 32,589 | -0.10(-1.58%) |
Feb 14, 2005 | 6.166 | 6.166 | 6.070 | 6.080 | 14,530 | -0.11(-1.71%) |
Feb 11, 2005 | 6.138 | 6.282 | 6.070 | 6.186 | 308,247 | +0.05(+0.78%) |
Feb 10, 2005 | 5.974 | 6.234 | 5.974 | 6.138 | 48,779 | +0.16(+2.74%) |
Feb 09, 2005 | 5.926 | 5.974 | 5.762 | 5.974 | 31,655 | +0.10(+1.64%) |
Feb 08, 2005 | 6.022 | 6.118 | 5.685 | 5.877 | 127,450 | -0.22(-3.63%) |
Feb 07, 2005 | 6.215 | 6.215 | 6.070 | 6.099 | 5,500 | -0.12(-1.86%) |
Feb 04, 2005 | 6.234 | 6.272 | 6.195 | 6.215 | 28,852 | +0.04(+0.60%) |
Feb 03, 2005 | 6.166 | 6.263 | 6.166 | 6.178 | 11,312 | -0.02(-0.29%) |
Feb 02, 2005 | 6.504 | 6.504 | 6.195 | 6.195 | 858,111 | -0.21(-3.31%) |
Feb 01, 2005 | 6.417 | 6.504 | 6.407 | 6.407 | 9,340 | +0.01(+0.15%) |
Jan 31, 2005 | 5.974 | 6.398 | 5.879 | 6.398 | 15,775 | +0.24(+3.91%) |
Jan 28, 2005 | 6.070 | 6.195 | 6.070 | 6.157 | 9,029 | +0.07(+1.11%) |
Jan 27, 2005 | 6.070 | 6.330 | 6.070 | 6.089 | 31,551 | -0.08(-1.25%) |
Jan 26, 2005 | 6.118 | 6.205 | 6.089 | 6.166 | 119,147 | -0.10(-1.54%) |
Jan 25, 2005 | 6.407 | 6.427 | 6.166 | 6.263 | 8,821 | -0.20(-3.13%) |
Jan 24, 2005 | 6.456 | 6.465 | 6.398 | 6.465 | 12,143 | -0.04(-0.59%) |
Jan 21, 2005 | 6.446 | 6.581 | 6.359 | 6.504 | 7,991 | -0.04(-0.59%) |
Jan 20, 2005 | 6.562 | 6.562 | 6.504 | 6.542 | 1,971 | -0.12(-1.74%) |
Jan 19, 2005 | 6.706 | 6.706 | 6.562 | 6.658 | 9,444 | -0.07(-1.00%) |
Jan 18, 2005 | 6.436 | 6.725 | 6.436 | 6.725 | 16,709 | +0.27(+4.18%) |
Jan 14, 2005 | 6.581 | 6.581 | 6.359 | 6.456 | 3,528 | +0.04(+0.60%) |
Jan 13, 2005 | 6.263 | 6.494 | 6.263 | 6.417 | 9,963 | +0.13(+2.15%) |
Jan 12, 2005 | 6.311 | 6.350 | 6.263 | 6.282 | 12,973 | -0.08(-1.21%) |
Jan 11, 2005 | 6.369 | 6.446 | 6.272 | 6.359 | 44,213 | +0.06(+0.92%) |
Jan 10, 2005 | 6.224 | 6.359 | 6.224 | 6.301 | 372,284 | +0.08(+1.24%) |
Jan 07, 2005 | 6.311 | 6.396 | 6.176 | 6.224 | 2,216,269 | -0.09(-1.37%) |
Jan 06, 2005 | 6.263 | 6.590 | 6.263 | 6.311 | 117,175 | -0.11(-1.73%) |
Jan 05, 2005 | 6.648 | 6.735 | 6.369 | 6.422 | 31,862 | -0.23(-3.41%) |
Jan 04, 2005 | 7.005 | 7.005 | 6.571 | 6.648 | 45,977 | -0.36(-5.09%) |
Jan 03, 2005 | 6.552 | 7.034 | 6.513 | 7.005 | 165,955 | +0.42(+6.44%) |
Dec 31, 2004 | 6.610 | 6.745 | 6.484 | 6.581 | 22,210 | -0.07(-1.01%) |
Dec 30, 2004 | 6.648 | 6.648 | 6.552 | 6.648 | 12,246 | +0.00(+0.00%) |
Dec 29, 2004 | 6.504 | 6.687 | 6.484 | 6.648 | 47,119 | +0.19(+2.99%) |
Dec 28, 2004 | 6.398 | 6.456 | 6.359 | 6.456 | 22,210 | +0.06(+0.90%) |
Dec 27, 2004 | 6.359 | 6.446 | 6.311 | 6.398 | 5,812 | +0.11(+1.68%) |
Dec 23, 2004 | 6.215 | 6.311 | 6.166 | 6.292 | 65,385 | +0.08(+1.24%) |
Dec 22, 2004 | 6.282 | 6.282 | 6.195 | 6.215 | 140,631 | -0.02(-0.31%) |
Dec 21, 2004 | 6.099 | 6.244 | 6.099 | 6.234 | 82,095 | +0.12(+1.89%) |
Dec 20, 2004 | 6.118 | 6.263 | 6.080 | 6.118 | 8,510 | -0.02(-0.31%) |
Dec 17, 2004 | 6.080 | 6.166 | 6.060 | 6.138 | 39,646 | +0.08(+1.27%) |
Dec 16, 2004 | 6.166 | 6.166 | 6.022 | 6.060 | 35,183 | -0.09(-1.41%) |
Dec 15, 2004 | 6.138 | 6.166 | 6.128 | 6.147 | 51,997 | +0.00(+0.00%) |
Dec 14, 2004 | 6.118 | 6.157 | 6.109 | 6.147 | 47,119 | +0.05(+0.79%) |
Dec 13, 2004 | 6.118 | 6.166 | 6.099 | 6.099 | 67,254 | -0.07(-1.09%) |
Dec 10, 2004 | 6.186 | 6.186 | 6.080 | 6.166 | 7,161 | -0.08(-1.23%) |
Dec 09, 2004 | 6.263 | 6.263 | 6.166 | 6.244 | 23,767 | -0.02(-0.31%) |
Dec 08, 2004 | 5.926 | 6.263 | 5.887 | 6.263 | 33,211 | +0.14(+2.36%) |
Dec 07, 2004 | 6.128 | 6.272 | 6.022 | 6.118 | 37,570 | -0.05(-0.78%) |
Dec 06, 2004 | 6.427 | 6.427 | 5.945 | 6.166 | 102,334 | -0.19(-3.03%) |
Dec 03, 2004 | 6.311 | 6.454 | 6.272 | 6.359 | 112,297 | +0.05(+0.76%) |
Dec 02, 2004 | 6.099 | 6.456 | 6.099 | 6.311 | 180,174 | +0.22(+3.64%) |
Dec 01, 2004 | 5.983 | 6.118 | 5.983 | 6.089 | 70,886 | +0.06(+0.96%) |
Nov 30, 2004 | 5.897 | 6.070 | 5.897 | 6.032 | 74,519 | +0.14(+2.46%) |
Nov 29, 2004 | 5.983 | 6.012 | 5.887 | 5.887 | 66,527 | -0.13(-2.08%) |
Nov 26, 2004 | 6.070 | 6.070 | 5.983 | 6.012 | 4,359 | -0.11(-1.73%) |
Nov 24, 2004 | 6.022 | 6.118 | 5.906 | 6.118 | 41,929 | +0.05(+0.79%) |
Nov 23, 2004 | 6.157 | 6.157 | 5.800 | 6.070 | 27,088 | -0.06(-0.94%) |
Nov 22, 2004 | 6.118 | 6.128 | 6.051 | 6.128 | 7,161 | +0.10(+1.60%) |
Nov 19, 2004 | 6.128 | 6.128 | 5.877 | 6.032 | 66,631 | -0.13(-2.03%) |
Nov 18, 2004 | 6.234 | 6.301 | 6.080 | 6.157 | 40,165 | -0.11(-1.69%) |
Nov 17, 2004 | 6.215 | 6.311 | 6.215 | 6.263 | 14,945 | +0.00(+0.00%) |
Nov 16, 2004 | 6.359 | 6.359 | 6.147 | 6.263 | 15,775 | -0.11(-1.66%) |
Nov 15, 2004 | 6.436 | 6.436 | 6.301 | 6.369 | 114,477 | -0.09(-1.34%) |
Nov 12, 2004 | 6.523 | 6.523 | 6.417 | 6.456 | 17,332 | -0.05(-0.74%) |
Nov 11, 2004 | 6.436 | 6.639 | 6.436 | 6.504 | 69,433 | +0.07(+1.05%) |
Nov 10, 2004 | 6.359 | 6.465 | 6.224 | 6.436 | 46,911 | +0.16(+2.61%) |
Nov 09, 2004 | 6.118 | 6.311 | 6.070 | 6.272 | 150,698 | +0.11(+1.72%) |
Nov 08, 2004 | 6.263 | 6.263 | 6.032 | 6.166 | 18,474 | +0.02(+0.31%) |
Nov 05, 2004 | 6.089 | 6.215 | 6.022 | 6.147 | 12,558 | -0.01(-0.16%) |
Nov 04, 2004 | 6.234 | 6.311 | 6.118 | 6.157 | 18,370 | -0.01(-0.16%) |
Nov 03, 2004 | 6.118 | 6.244 | 6.022 | 6.166 | 23,248 | +0.04(+0.63%) |
Nov 02, 2004 | 6.359 | 6.378 | 5.983 | 6.128 | 50,440 | -0.33(-5.07%) |
Nov 01, 2004 | 6.552 | 6.560 | 6.263 | 6.456 | 32,485 | +0.07(+1.06%) |
Oct 29, 2004 | 6.745 | 6.841 | 6.340 | 6.388 | 61,441 | -0.31(-4.60%) |
Oct 28, 2004 | 6.340 | 6.725 | 6.340 | 6.696 | 64,451 | +0.44(+7.09%) |
Oct 27, 2004 | 5.935 | 6.253 | 5.935 | 6.253 | 50,544 | +0.25(+4.17%) |
Oct 26, 2004 | 5.839 | 6.012 | 5.839 | 6.003 | 53,969 | +0.15(+2.64%) |
Oct 25, 2004 | 5.781 | 5.926 | 5.781 | 5.849 | 53,657 | +0.01(+0.16%) |
Oct 22, 2004 | 5.588 | 5.897 | 5.559 | 5.839 | 59,677 | +0.22(+3.95%) |
Oct 21, 2004 | 5.579 | 5.617 | 5.511 | 5.617 | 67,565 | -0.05(-0.85%) |
Oct 20, 2004 | 5.637 | 5.685 | 5.637 | 5.665 | 7,784 | -0.03(-0.51%) |
Oct 19, 2004 | 5.733 | 5.762 | 5.511 | 5.694 | 83,444 | -0.03(-0.51%) |
Oct 18, 2004 | 5.849 | 5.849 | 5.723 | 5.723 | 44,524 | -0.09(-1.49%) |
Oct 15, 2004 | 5.762 | 5.839 | 5.743 | 5.810 | 7,680 | +0.03(+0.50%) |
Oct 14, 2004 | 5.829 | 5.839 | 5.771 | 5.781 | 14,218 | +0.00(+0.00%) |
Oct 13, 2004 | 5.964 | 5.974 | 5.773 | 5.781 | 20,238 | -0.11(-1.80%) |
Oct 12, 2004 | 5.800 | 5.955 | 5.733 | 5.887 | 71,924 | +0.09(+1.49%) |
Oct 11, 2004 | 5.685 | 5.868 | 5.627 | 5.800 | 75,349 | +0.12(+2.03%) |
Oct 08, 2004 | 5.858 | 5.858 | 5.492 | 5.685 | 194,289 | -0.08(-1.34%) |
Oct 07, 2004 | 5.781 | 5.916 | 5.588 | 5.762 | 75,245 | -0.07(-1.16%) |
Oct 06, 2004 | 6.032 | 6.060 | 5.800 | 5.829 | 102,022 | -0.26(-4.27%) |
Oct 05, 2004 | 6.166 | 6.407 | 5.983 | 6.089 | 127,346 | -0.08(-1.25%) |
Oct 04, 2004 | 6.166 | 6.263 | 6.060 | 6.166 | 56,148 | +0.10(+1.59%) |
Oct 01, 2004 | 5.935 | 6.253 | 5.887 | 6.070 | 194,704 | +0.13(+2.27%) |
Sep 30, 2004 | 6.051 | 6.051 | 5.858 | 5.935 | 34,768 | -0.13(-2.22%) |
Sep 29, 2004 | 6.359 | 6.359 | 5.955 | 6.070 | 291,537 | -0.29(-4.55%) |
Sep 28, 2004 | 6.263 | 6.369 | 6.157 | 6.359 | 133,366 | -0.07(-1.05%) |
Sep 27, 2004 | 6.639 | 6.677 | 6.359 | 6.427 | 233,832 | -0.31(-4.58%) |
Sep 24, 2004 | 6.841 | 6.897 | 6.648 | 6.735 | 61,338 | -0.18(-2.65%) |
Sep 23, 2004 | 6.918 | 6.947 | 6.793 | 6.918 | 61,026 | -0.04(-0.55%) |
Sep 22, 2004 | 7.197 | 7.197 | 6.879 | 6.957 | 121,846 | -0.24(-3.35%) |
Sep 21, 2004 | 7.342 | 7.361 | 7.130 | 7.197 | 81,680 | -0.14(-1.97%) |
Sep 20, 2004 | 7.535 | 7.535 | 7.305 | 7.342 | 169,899 | -0.08(-1.04%) |
Sep 17, 2004 | 7.226 | 7.515 | 7.130 | 7.419 | 90,606 | +0.06(+0.79%) |
Sep 16, 2004 | 7.371 | 7.737 | 7.246 | 7.361 | 227,605 | +0.04(+0.53%) |
Sep 15, 2004 | 7.650 | 7.650 | 7.226 | 7.323 | 64,970 | -0.33(-4.28%) |
Sep 14, 2004 | 7.698 | 7.756 | 7.650 | 7.650 | 77,840 | -0.02(-0.25%) |
Sep 13, 2004 | 7.564 | 7.872 | 7.467 | 7.670 | 265,383 | +0.13(+1.66%) |
Sep 10, 2004 | 8.093 | 8.103 | 7.323 | 7.544 | 184,429 | -0.46(-5.78%) |
Sep 09, 2004 | 8.402 | 8.431 | 7.573 | 8.007 | 174,985 | -0.40(-4.70%) |
Sep 08, 2004 | 8.209 | 8.402 | 8.142 | 8.402 | 134,508 | +0.29(+3.56%) |
Sep 07, 2004 | 7.660 | 8.190 | 7.660 | 8.113 | 204,356 | +0.48(+6.31%) |
Sep 03, 2004 | 7.564 | 7.756 | 7.544 | 7.631 | 177,994 | +0.16(+2.19%) |
Sep 02, 2004 | 7.226 | 7.641 | 7.226 | 7.467 | 98,805 | +0.24(+3.33%) |
Sep 01, 2004 | 6.985 | 7.226 | 6.985 | 7.226 | 109,599 | +0.24(+3.45%) |
Aug 31, 2004 | 6.783 | 6.985 | 6.658 | 6.985 | 140,423 | +0.28(+4.17%) |
Aug 30, 2004 | 6.937 | 6.937 | 6.687 | 6.706 | 160,869 | -0.23(-3.33%) |
Aug 27, 2004 | 6.533 | 7.034 | 6.523 | 6.937 | 696,618 | +0.62(+9.76%) |
Aug 26, 2004 | 6.263 | 6.494 | 6.224 | 6.321 | 91,540 | +0.14(+2.34%) |
Aug 25, 2004 | 5.877 | 6.205 | 5.781 | 6.176 | 442,651 | +0.25(+4.23%) |
Aug 24, 2004 | 5.685 | 5.935 | 5.646 | 5.926 | 169,588 | +0.20(+3.54%) |
Aug 23, 2004 | 5.617 | 5.781 | 5.617 | 5.723 | 4,047 | +0.04(+0.68%) |
Aug 20, 2004 | 5.781 | 5.829 | 5.646 | 5.685 | 22,729 | -0.10(-1.67%) |
Aug 19, 2004 | 5.743 | 5.781 | 5.723 | 5.781 | 23,871 | +0.00(+0.00%) |
Aug 18, 2004 | 5.791 | 5.820 | 5.608 | 5.781 | 34,664 | -0.06(-0.99%) |
Aug 17, 2004 | 5.617 | 5.955 | 5.444 | 5.839 | 114,996 | +0.27(+4.84%) |
Aug 16, 2004 | 5.299 | 5.569 | 5.299 | 5.569 | 29,164 | +0.17(+3.21%) |
Aug 13, 2004 | 5.338 | 5.492 | 5.299 | 5.396 | 33,108 | -0.13(-2.44%) |
Aug 12, 2004 | 5.347 | 5.569 | 5.347 | 5.531 | 21,483 | +0.13(+2.32%) |
Aug 11, 2004 | 5.299 | 5.444 | 5.107 | 5.405 | 112,505 | +0.11(+2.00%) |
Aug 10, 2004 | 5.637 | 5.646 | 5.087 | 5.299 | 262,477 | -0.34(-5.98%) |
Aug 09, 2004 | 5.955 | 6.060 | 5.608 | 5.637 | 105,862 | -0.36(-5.95%) |
Aug 06, 2004 | 5.955 | 6.147 | 5.955 | 5.993 | 39,958 | -0.04(-0.64%) |
Aug 05, 2004 | 6.215 | 6.215 | 6.032 | 6.032 | 50,544 | -0.15(-2.49%) |
Aug 04, 2004 | 6.244 | 6.263 | 6.051 | 6.186 | 18,266 | -0.06(-0.93%) |
Aug 03, 2004 | 6.166 | 6.263 | 6.166 | 6.244 | 50,025 | +0.11(+1.73%) |
Aug 02, 2004 | 6.118 | 6.244 | 5.926 | 6.138 | 157,029 | +0.07(+1.11%) |
Jul 30, 2004 | 5.974 | 6.138 | 5.810 | 6.070 | 33,523 | +0.06(+0.96%) |
Jul 29, 2004 | 5.877 | 6.012 | 5.849 | 6.012 | 39,231 | +0.17(+2.97%) |
Jul 28, 2004 | 5.791 | 5.877 | 5.617 | 5.839 | 74,726 | +0.05(+0.83%) |
Jul 27, 2004 | 5.877 | 5.877 | 5.540 | 5.791 | 98,597 | -0.13(-2.12%) |
Jul 26, 2004 | 6.022 | 6.070 | 5.877 | 5.916 | 60,404 | -0.18(-3.00%) |
Jul 23, 2004 | 6.166 | 6.166 | 6.089 | 6.099 | 77,010 | -0.07(-1.09%) |
Jul 22, 2004 | 6.070 | 6.224 | 5.906 | 6.166 | 255,523 | +0.00(+0.00%) |
Jul 21, 2004 | 6.263 | 6.263 | 6.022 | 6.166 | 573,112 | -0.15(-2.44%) |
Jul 20, 2004 | 6.456 | 6.504 | 6.118 | 6.321 | 259,260 | -0.26(-3.95%) |
Jul 19, 2004 | 6.725 | 6.745 | 6.263 | 6.581 | 365,434 | -0.10(-1.44%) |
Jul 16, 2004 | 6.118 | 6.706 | 6.099 | 6.677 | 355,885 | +0.66(+10.88%) |
Jul 15, 2004 | 5.877 | 6.070 | 5.877 | 6.022 | 117,798 | +0.24(+4.17%) |
Jul 14, 2004 | 5.588 | 5.993 | 5.540 | 5.781 | 119,043 | +0.19(+3.45%) |
Jul 13, 2004 | 5.540 | 5.829 | 5.540 | 5.588 | 110,325 | +0.09(+1.58%) |
Jul 12, 2004 | 5.521 | 5.540 | 5.444 | 5.502 | 96,418 | -0.12(-2.06%) |
Jul 09, 2004 | 5.800 | 5.800 | 5.174 | 5.617 | 522,671 | -0.21(-3.64%) |
Jul 08, 2004 | 5.993 | 5.994 | 5.781 | 5.829 | 295,170 | -0.23(-3.82%) |
Jul 07, 2004 | 6.070 | 6.224 | 6.060 | 6.060 | 162,945 | -0.16(-2.63%) |
Jul 06, 2004 | 6.552 | 6.552 | 5.974 | 6.224 | 313,021 | -0.40(-5.97%) |
Jul 02, 2004 | 6.745 | 6.745 | 6.504 | 6.619 | 176,438 | -0.22(-3.24%) |
Jul 01, 2004 | 6.889 | 6.937 | 6.812 | 6.841 | 251,995 | -0.05(-0.70%) |
Jun 30, 2004 | 6.793 | 7.130 | 6.793 | 6.889 | 331,703 | +0.14(+2.14%) |
Jun 29, 2004 | 6.263 | 6.783 | 6.263 | 6.745 | 481,779 | +0.43(+6.87%) |
Jun 28, 2004 | 6.166 | 6.513 | 6.166 | 6.311 | 394,287 | +0.14(+2.34%) |
Jun 25, 2004 | 5.926 | 6.166 | 5.926 | 6.166 | 201,450 | +0.19(+3.23%) |
Jun 24, 2004 | 5.810 | 6.022 | 5.588 | 5.974 | 364,396 | +0.13(+2.14%) |
Jun 23, 2004 | 6.089 | 6.166 | 5.839 | 5.849 | 336,892 | -0.22(-3.65%) |
Jun 22, 2004 | 5.974 | 6.118 | 5.935 | 6.070 | 497,140 | +0.01(+0.16%) |
Jun 21, 2004 | 6.022 | 6.070 | 5.877 | 6.060 | 162,219 | -0.04(-0.63%) |
Jun 18, 2004 | 6.070 | 6.118 | 5.839 | 6.099 | 175,711 | +0.09(+1.44%) |
Jun 17, 2004 | 5.781 | 6.205 | 5.694 | 6.012 | 716,545 | +0.23(+4.00%) |
Jun 16, 2004 | 5.588 | 5.781 | 5.309 | 5.781 | 533,776 | +0.29(+5.26%) |
Jun 15, 2004 | 5.058 | 5.926 | 5.058 | 5.492 | 1,006,838 | +0.49(+9.83%) |
Jun 14, 2004 | 4.914 | 5.010 | 4.914 | 5.001 | 144,367 | +0.09(+1.76%) |
Jun 10, 2004 | 4.924 | 4.962 | 4.866 | 4.914 | 103,371 | -0.08(-1.54%) |
Jun 09, 2004 | 4.837 | 5.155 | 4.837 | 4.991 | 126,516 | +0.17(+3.60%) |
Jun 08, 2004 | 4.789 | 4.866 | 4.789 | 4.818 | 88,945 | -0.10(-1.96%) |
Jun 07, 2004 | 4.798 | 5.010 | 4.634 | 4.914 | 447,426 | +0.14(+3.03%) |
Jun 04, 2004 | 4.712 | 4.769 | 4.673 | 4.769 | 69,018 | +0.06(+1.23%) |
Jun 03, 2004 | 4.577 | 4.721 | 4.548 | 4.712 | 111,986 | +0.09(+1.88%) |
Jun 02, 2004 | 4.509 | 4.644 | 4.471 | 4.625 | 170,625 | +0.04(+0.84%) |
Jun 01, 2004 | 4.673 | 4.673 | 4.519 | 4.586 | 61,234 | -0.09(-1.86%) |
May 28, 2004 | 4.519 | 4.721 | 4.451 | 4.673 | 89,360 | +0.10(+2.11%) |
May 27, 2004 | 4.557 | 4.625 | 4.500 | 4.577 | 65,593 | +0.02(+0.42%) |
May 26, 2004 | 4.201 | 4.577 | 4.201 | 4.557 | 398,646 | +0.33(+7.75%) |
May 25, 2004 | 4.037 | 4.230 | 4.018 | 4.230 | 68,707 | +0.13(+3.29%) |
May 24, 2004 | 3.999 | 4.143 | 3.999 | 4.095 | 54,073 | +0.06(+1.43%) |
May 21, 2004 | 3.989 | 4.047 | 3.931 | 4.037 | 27,607 | +0.03(+0.72%) |
May 20, 2004 | 4.027 | 4.066 | 3.960 | 4.008 | 23,767 | -0.07(-1.65%) |
May 19, 2004 | 3.999 | 4.095 | 3.999 | 4.076 | 27,192 | +0.08(+1.93%) |
May 18, 2004 | 3.912 | 3.999 | 3.893 | 3.999 | 42,241 | +0.01(+0.24%) |
May 17, 2004 | 4.095 | 4.095 | 3.854 | 3.989 | 89,672 | -0.06(-1.43%) |
May 14, 2004 | 3.806 | 4.047 | 3.806 | 4.047 | 169,172 | +0.19(+5.00%) |
May 13, 2004 | 3.806 | 3.931 | 3.806 | 3.854 | 19,615 | +0.00(+0.00%) |
May 12, 2004 | 3.816 | 3.950 | 3.767 | 3.854 | 138,348 | +0.05(+1.27%) |
May 11, 2004 | 3.710 | 3.806 | 3.681 | 3.806 | 81,161 | +0.10(+2.60%) |
May 10, 2004 | 3.844 | 3.844 | 3.526 | 3.710 | 167,927 | -0.13(-3.51%) |
May 07, 2004 | 3.825 | 3.854 | 3.777 | 3.844 | 123,299 | -0.06(-1.48%) |
May 06, 2004 | 3.854 | 3.960 | 3.835 | 3.902 | 51,374 | +0.01(+0.25%) |
May 05, 2004 | 4.047 | 4.047 | 3.864 | 3.893 | 51,374 | -0.11(-2.65%) |
May 04, 2004 | 3.950 | 4.095 | 3.950 | 3.999 | 90,606 | +0.03(+0.73%) |