Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.754 | 6.872 | 6.754 | 6.853 | 3,284,333 | +0.10(+1.50%) |
May 27, 2005 | 6.740 | 6.777 | 6.709 | 6.752 | 1,199,543 | +0.00(+0.06%) |
May 26, 2005 | 6.692 | 6.780 | 6.686 | 6.748 | 4,608,552 | +0.09(+1.30%) |
May 25, 2005 | 6.537 | 6.675 | 6.527 | 6.662 | 4,943,193 | +0.13(+1.94%) |
May 24, 2005 | 6.479 | 6.556 | 6.447 | 6.535 | 3,958,310 | +0.08(+1.25%) |
May 23, 2005 | 6.345 | 6.462 | 6.297 | 6.454 | 2,172,167 | +0.11(+1.72%) |
May 20, 2005 | 6.347 | 6.366 | 6.269 | 6.345 | 1,311,698 | -0.00(-0.03%) |
May 19, 2005 | 6.320 | 6.347 | 6.265 | 6.347 | 1,311,438 | +0.04(+0.67%) |
May 18, 2005 | 6.230 | 6.343 | 6.213 | 6.305 | 3,284,855 | +0.16(+2.53%) |
May 17, 2005 | 6.083 | 6.221 | 6.058 | 6.150 | 2,599,401 | +0.04(+0.72%) |
May 16, 2005 | 6.088 | 6.154 | 6.050 | 6.106 | 3,610,628 | +0.01(+0.16%) |
May 13, 2005 | 6.341 | 6.347 | 5.889 | 6.096 | 4,328,684 | -0.20(-3.14%) |
May 12, 2005 | 6.508 | 6.508 | 6.244 | 6.293 | 1,815,616 | -0.21(-3.16%) |
May 11, 2005 | 6.466 | 6.499 | 6.330 | 6.499 | 2,995,076 | +0.06(+0.89%) |
May 10, 2005 | 6.441 | 6.493 | 6.403 | 6.441 | 6,814,366 | +0.19(+3.10%) |
May 09, 2005 | 6.060 | 6.247 | 6.015 | 6.247 | 7,130,749 | +0.19(+3.10%) |
May 06, 2005 | 6.010 | 6.096 | 5.987 | 6.060 | 2,428,560 | +0.09(+1.48%) |
May 05, 2005 | 5.952 | 6.063 | 5.941 | 5.971 | 3,464,304 | +0.05(+0.81%) |
May 04, 2005 | 5.899 | 5.943 | 5.839 | 5.923 | 3,606,976 | +0.04(+0.65%) |
May 03, 2005 | 5.916 | 5.931 | 5.870 | 5.885 | 3,445,263 | -0.03(-0.52%) |
May 02, 2005 | 5.977 | 6.014 | 5.914 | 5.916 | 2,750,159 | -0.05(-0.77%) |
Apr 29, 2005 | 6.136 | 6.234 | 5.808 | 5.962 | 4,949,192 | -0.14(-2.35%) |
Apr 28, 2005 | 6.307 | 6.309 | 6.100 | 6.106 | 1,993,500 | -0.21(-3.37%) |
Apr 27, 2005 | 6.374 | 6.412 | 6.251 | 6.318 | 2,686,778 | -0.08(-1.32%) |
Apr 26, 2005 | 6.470 | 6.495 | 6.380 | 6.403 | 834,907 | -0.07(-1.04%) |
Apr 25, 2005 | 6.431 | 6.566 | 6.422 | 6.470 | 1,954,898 | +0.03(+0.45%) |
Apr 22, 2005 | 6.343 | 6.466 | 6.343 | 6.441 | 2,616,094 | +0.11(+1.79%) |
Apr 21, 2005 | 6.253 | 6.328 | 6.211 | 6.328 | 1,677,117 | +0.11(+1.69%) |
Apr 20, 2005 | 6.353 | 6.422 | 6.182 | 6.223 | 2,303,884 | -0.12(-1.81%) |
Apr 19, 2005 | 6.278 | 6.464 | 6.278 | 6.338 | 3,876,671 | +0.19(+3.15%) |
Apr 18, 2005 | 6.192 | 6.209 | 6.002 | 6.144 | 4,654,197 | -0.05(-0.74%) |
Apr 15, 2005 | 6.424 | 6.453 | 6.173 | 6.190 | 3,676,617 | -0.23(-3.61%) |
Apr 14, 2005 | 6.518 | 6.537 | 6.410 | 6.422 | 1,103,819 | -0.10(-1.47%) |
Apr 13, 2005 | 6.637 | 6.652 | 6.479 | 6.518 | 869,858 | -0.12(-1.73%) |
Apr 12, 2005 | 6.690 | 6.740 | 6.575 | 6.633 | 1,657,816 | -0.07(-1.11%) |
Apr 11, 2005 | 6.637 | 6.742 | 6.637 | 6.708 | 1,326,566 | +0.05(+0.81%) |
Apr 08, 2005 | 6.723 | 6.744 | 6.652 | 6.654 | 723,273 | -0.07(-0.97%) |
Apr 07, 2005 | 6.681 | 6.729 | 6.662 | 6.719 | 1,340,650 | +0.05(+0.81%) |
Apr 06, 2005 | 6.719 | 6.736 | 6.652 | 6.665 | 1,313,785 | -0.05(-0.69%) |
Apr 05, 2005 | 6.709 | 6.780 | 6.702 | 6.711 | 1,529,489 | -0.01(-0.20%) |
Apr 04, 2005 | 6.662 | 6.738 | 6.575 | 6.725 | 2,711,035 | +0.07(+1.04%) |
Apr 01, 2005 | 6.581 | 6.692 | 6.537 | 6.656 | 3,989,870 | +0.11(+1.67%) |
Mar 31, 2005 | 6.361 | 6.612 | 6.361 | 6.546 | 5,474,497 | +0.20(+3.17%) |
Mar 30, 2005 | 6.326 | 6.546 | 6.286 | 6.345 | 9,917,946 | -0.20(-3.07%) |
Mar 29, 2005 | 6.640 | 6.656 | 6.443 | 6.546 | 4,717,317 | -0.08(-1.16%) |
Mar 28, 2005 | 6.727 | 6.738 | 6.577 | 6.623 | 1,701,635 | -0.08(-1.14%) |
Mar 24, 2005 | 6.719 | 6.805 | 6.631 | 6.700 | 2,310,927 | +0.01(+0.09%) |
Mar 23, 2005 | 6.905 | 6.905 | 6.556 | 6.694 | 5,919,729 | -0.21(-3.05%) |
Mar 22, 2005 | 7.026 | 7.077 | 6.823 | 6.905 | 8,821,690 | -0.26(-3.69%) |
Mar 21, 2005 | 7.206 | 7.206 | 7.137 | 7.170 | 824,995 | -0.02(-0.27%) |
Mar 18, 2005 | 7.237 | 7.265 | 7.173 | 7.189 | 1,376,644 | -0.02(-0.27%) |
Mar 17, 2005 | 7.093 | 7.277 | 7.093 | 7.208 | 1,411,595 | +0.14(+2.04%) |
Mar 16, 2005 | 7.212 | 7.212 | 7.033 | 7.064 | 1,178,677 | -0.16(-2.20%) |
Mar 15, 2005 | 7.256 | 7.265 | 7.122 | 7.223 | 1,058,957 | -0.03(-0.45%) |
Mar 14, 2005 | 7.179 | 7.342 | 7.179 | 7.256 | 1,151,029 | +0.10(+1.34%) |
Mar 11, 2005 | 7.164 | 7.181 | 7.112 | 7.160 | 1,068,608 | -0.02(-0.29%) |
Mar 10, 2005 | 7.313 | 7.313 | 6.964 | 7.181 | 2,732,423 | -0.14(-1.91%) |
Mar 09, 2005 | 7.332 | 7.424 | 7.265 | 7.321 | 1,014,095 | -0.03(-0.42%) |
Mar 08, 2005 | 7.394 | 7.394 | 7.323 | 7.352 | 630,158 | -0.04(-0.52%) |
Mar 07, 2005 | 7.390 | 7.447 | 7.363 | 7.390 | 1,827,875 | -0.01(-0.13%) |
Mar 04, 2005 | 7.323 | 7.467 | 7.323 | 7.400 | 967,407 | +0.09(+1.18%) |
Mar 03, 2005 | 7.323 | 7.369 | 7.269 | 7.313 | 1,099,124 | -0.06(-0.83%) |
Mar 02, 2005 | 7.405 | 7.426 | 7.344 | 7.375 | 964,016 | -0.04(-0.57%) |
Mar 01, 2005 | 7.411 | 7.470 | 7.352 | 7.417 | 1,677,117 | +0.03(+0.47%) |
Feb 28, 2005 | 7.442 | 7.495 | 7.348 | 7.382 | 3,702,700 | -0.03(-0.41%) |
Feb 25, 2005 | 7.325 | 7.436 | 7.313 | 7.413 | 1,385,513 | +0.12(+1.60%) |
Feb 24, 2005 | 7.072 | 7.300 | 7.033 | 7.296 | 3,685,746 | +0.22(+3.17%) |
Feb 23, 2005 | 7.097 | 7.166 | 7.058 | 7.072 | 1,348,214 | -0.02(-0.30%) |
Feb 22, 2005 | 7.336 | 7.338 | 7.074 | 7.093 | 2,598,880 | -0.26(-3.50%) |
Feb 18, 2005 | 7.378 | 7.384 | 7.285 | 7.350 | 1,461,413 | -0.03(-0.39%) |
Feb 17, 2005 | 7.313 | 7.440 | 7.263 | 7.378 | 2,539,933 | +0.04(+0.60%) |
Feb 16, 2005 | 7.179 | 7.334 | 7.106 | 7.334 | 2,797,630 | +0.11(+1.51%) |
Feb 15, 2005 | 7.233 | 7.317 | 7.214 | 7.225 | 3,737,129 | +0.02(+0.24%) |
Feb 14, 2005 | 7.022 | 7.239 | 7.010 | 7.208 | 5,507,622 | +0.16(+2.31%) |
Feb 11, 2005 | 6.920 | 7.102 | 6.882 | 7.045 | 3,506,818 | +0.13(+1.94%) |
Feb 10, 2005 | 6.930 | 6.943 | 6.892 | 6.911 | 3,594,717 | +0.01(+0.14%) |
Feb 09, 2005 | 6.907 | 6.947 | 6.891 | 6.901 | 1,480,714 | +0.00(+0.00%) |
Feb 08, 2005 | 6.847 | 6.936 | 6.811 | 6.901 | 2,806,759 | +0.06(+0.84%) |
Feb 07, 2005 | 6.711 | 6.880 | 6.706 | 6.844 | 1,730,847 | +0.09(+1.31%) |
Feb 04, 2005 | 6.824 | 6.842 | 6.694 | 6.755 | 1,181,024 | -0.07(-0.98%) |
Feb 03, 2005 | 6.901 | 6.901 | 6.796 | 6.823 | 1,763,451 | +0.02(+0.25%) |
Feb 02, 2005 | 6.771 | 6.859 | 6.729 | 6.805 | 3,343,280 | +0.03(+0.48%) |
Feb 01, 2005 | 6.709 | 6.784 | 6.690 | 6.773 | 2,092,875 | +0.06(+0.94%) |
Jan 31, 2005 | 6.681 | 6.748 | 6.665 | 6.709 | 1,312,220 | +0.10(+1.51%) |
Jan 28, 2005 | 6.604 | 6.652 | 6.516 | 6.610 | 928,804 | +0.10(+1.47%) |
Jan 27, 2005 | 6.458 | 6.556 | 6.441 | 6.514 | 584,774 | +0.06(+0.86%) |
Jan 26, 2005 | 6.412 | 6.493 | 6.387 | 6.458 | 1,348,214 | +0.05(+0.78%) |
Jan 25, 2005 | 6.407 | 6.556 | 6.393 | 6.408 | 861,250 | +0.00(+0.00%) |
Jan 24, 2005 | 6.412 | 6.470 | 6.389 | 6.408 | 1,266,054 | +0.04(+0.69%) |
Jan 21, 2005 | 6.418 | 6.500 | 6.364 | 6.364 | 778,829 | -0.06(-0.90%) |
Jan 20, 2005 | 6.458 | 6.458 | 6.345 | 6.422 | 1,131,467 | -0.05(-0.71%) |
Jan 19, 2005 | 6.527 | 6.566 | 6.435 | 6.468 | 1,153,376 | -0.05(-0.76%) |
Jan 18, 2005 | 6.575 | 6.638 | 6.470 | 6.518 | 1,212,323 | -0.04(-0.67%) |
Jan 14, 2005 | 6.592 | 6.665 | 6.527 | 6.562 | 1,488,800 | -0.01(-0.17%) |
Jan 13, 2005 | 6.545 | 6.690 | 6.537 | 6.573 | 1,715,198 | +0.04(+0.68%) |
Jan 12, 2005 | 6.556 | 6.556 | 6.491 | 6.529 | 2,177,644 | -0.01(-0.18%) |
Jan 11, 2005 | 6.650 | 6.650 | 6.502 | 6.541 | 1,901,689 | -0.11(-1.64%) |
Jan 10, 2005 | 6.633 | 6.673 | 6.615 | 6.650 | 833,342 | +0.03(+0.41%) |
Jan 07, 2005 | 6.654 | 6.731 | 6.594 | 6.623 | 1,102,776 | -0.01(-0.20%) |
Jan 06, 2005 | 6.604 | 6.648 | 6.560 | 6.637 | 1,825,528 | +0.07(+0.99%) |
Jan 05, 2005 | 6.673 | 6.694 | 6.562 | 6.571 | 2,342,226 | -0.08(-1.24%) |
Jan 04, 2005 | 6.778 | 6.824 | 6.594 | 6.654 | 2,693,821 | -0.13(-1.98%) |
Jan 03, 2005 | 6.911 | 6.934 | 6.757 | 6.788 | 1,944,986 | -0.12(-1.78%) |
Dec 31, 2004 | 6.882 | 6.936 | 6.872 | 6.911 | 763,179 | +0.03(+0.42%) |
Dec 30, 2004 | 6.867 | 6.882 | 6.834 | 6.882 | 424,104 | +0.02(+0.25%) |
Dec 29, 2004 | 6.844 | 6.892 | 6.790 | 6.865 | 973,406 | +0.00(+0.06%) |
Dec 28, 2004 | 6.803 | 6.901 | 6.801 | 6.861 | 3,078,019 | +0.06(+0.87%) |
Dec 27, 2004 | 6.807 | 6.872 | 6.788 | 6.801 | 1,179,198 | -0.00(-0.06%) |
Dec 23, 2004 | 6.771 | 6.824 | 6.732 | 6.805 | 1,761,364 | +0.04(+0.60%) |
Dec 22, 2004 | 6.690 | 6.803 | 6.652 | 6.765 | 4,116,371 | +0.12(+1.82%) |
Dec 21, 2004 | 6.614 | 6.709 | 6.543 | 6.644 | 4,683,409 | +0.15(+2.27%) |
Dec 20, 2004 | 6.514 | 6.614 | 6.489 | 6.497 | 1,805,444 | +0.00(+0.00%) |
Dec 17, 2004 | 6.569 | 6.575 | 6.420 | 6.497 | 1,924,642 | -0.07(-1.08%) |
Dec 16, 2004 | 6.577 | 6.633 | 6.495 | 6.568 | 2,742,074 | -0.01(-0.15%) |
Dec 15, 2004 | 6.163 | 6.633 | 6.161 | 6.577 | 28,491,958 | +0.42(+6.82%) |
Dec 14, 2004 | 6.038 | 6.178 | 6.008 | 6.157 | 14,500,937 | +0.02(+0.38%) |
Dec 13, 2004 | 6.134 | 6.163 | 6.115 | 6.134 | 1,092,082 | +0.00(+0.00%) |
Dec 10, 2004 | 6.130 | 6.134 | 6.104 | 6.134 | 395,413 | +0.01(+0.09%) |
Dec 09, 2004 | 6.038 | 6.129 | 6.038 | 6.129 | 273,085 | +0.11(+1.78%) |
Dec 08, 2004 | 6.048 | 6.077 | 5.981 | 6.021 | 898,027 | -0.06(-0.91%) |
Dec 07, 2004 | 6.157 | 6.157 | 6.077 | 6.077 | 1,189,110 | -0.08(-1.31%) |
Dec 06, 2004 | 6.048 | 6.182 | 6.048 | 6.157 | 480,182 | +0.10(+1.65%) |
Dec 03, 2004 | 6.040 | 6.083 | 5.966 | 6.058 | 1,439,765 | +0.02(+0.32%) |
Dec 02, 2004 | 6.173 | 6.247 | 5.998 | 6.038 | 1,838,569 | -0.14(-2.30%) |
Dec 01, 2004 | 6.134 | 6.249 | 6.106 | 6.180 | 1,167,200 | +0.05(+0.75%) |
Nov 30, 2004 | 6.086 | 6.134 | 6.079 | 6.134 | 952,279 | +0.04(+0.72%) |
Nov 29, 2004 | 6.134 | 6.134 | 6.086 | 6.090 | 730,576 | -0.04(-0.72%) |
Nov 26, 2004 | 6.075 | 6.134 | 6.075 | 6.134 | 178,666 | +0.05(+0.79%) |
Nov 24, 2004 | 6.096 | 6.130 | 6.084 | 6.086 | 684,149 | -0.04(-0.72%) |
Nov 23, 2004 | 6.106 | 6.144 | 6.098 | 6.130 | 1,584,784 | +0.03(+0.57%) |
Nov 22, 2004 | 6.029 | 6.115 | 6.029 | 6.096 | 859,424 | +0.06(+1.02%) |
Nov 19, 2004 | 6.163 | 6.163 | 6.010 | 6.035 | 1,054,001 | -0.11(-1.78%) |
Nov 18, 2004 | 6.096 | 6.190 | 6.096 | 6.144 | 1,668,510 | +0.03(+0.47%) |
Nov 17, 2004 | 6.154 | 6.205 | 6.096 | 6.115 | 830,733 | -0.02(-0.31%) |
Nov 16, 2004 | 6.067 | 6.157 | 6.054 | 6.134 | 2,333,619 | +0.12(+1.91%) |
Nov 15, 2004 | 6.000 | 6.058 | 5.945 | 6.019 | 1,112,687 | +0.03(+0.51%) |
Nov 12, 2004 | 5.923 | 6.014 | 5.923 | 5.989 | 1,020,616 | +0.06(+0.94%) |
Nov 11, 2004 | 5.914 | 5.943 | 5.895 | 5.933 | 337,510 | +0.03(+0.49%) |
Nov 10, 2004 | 5.945 | 5.985 | 5.895 | 5.904 | 2,816,670 | -0.06(-0.96%) |
Nov 09, 2004 | 5.617 | 5.991 | 5.617 | 5.962 | 4,659,413 | +0.35(+6.14%) |
Nov 08, 2004 | 5.607 | 5.736 | 5.530 | 5.617 | 1,416,029 | +0.01(+0.17%) |
Nov 05, 2004 | 5.601 | 5.613 | 5.523 | 5.607 | 619,985 | -0.00(-0.03%) |
Nov 04, 2004 | 5.463 | 5.611 | 5.425 | 5.609 | 931,413 | +0.10(+1.77%) |
Nov 03, 2004 | 5.504 | 5.553 | 5.456 | 5.511 | 1,409,509 | +0.07(+1.20%) |
Nov 02, 2004 | 5.368 | 5.454 | 5.358 | 5.446 | 2,417,866 | +0.09(+1.65%) |
Nov 01, 2004 | 5.323 | 5.387 | 5.310 | 5.358 | 1,888,648 | +0.04(+0.76%) |
Oct 29, 2004 | 5.325 | 5.325 | 5.253 | 5.318 | 796,565 | +0.00(+0.07%) |
Oct 28, 2004 | 5.233 | 5.318 | 5.233 | 5.314 | 1,490,887 | +0.03(+0.51%) |
Oct 27, 2004 | 5.329 | 5.329 | 5.256 | 5.287 | 568,863 | -0.03(-0.61%) |
Oct 26, 2004 | 5.253 | 5.348 | 5.251 | 5.320 | 640,851 | +0.05(+0.95%) |
Oct 25, 2004 | 5.195 | 5.270 | 5.187 | 5.270 | 688,061 | +0.09(+1.70%) |
Oct 22, 2004 | 5.136 | 5.185 | 5.076 | 5.182 | 473,922 | +0.03(+0.56%) |
Oct 21, 2004 | 5.051 | 5.153 | 5.051 | 5.153 | 338,553 | +0.08(+1.66%) |
Oct 20, 2004 | 5.116 | 5.116 | 4.984 | 5.068 | 2,137,216 | -0.02(-0.49%) |
Oct 19, 2004 | 5.182 | 5.184 | 5.049 | 5.093 | 1,172,939 | -0.09(-1.70%) |
Oct 18, 2004 | 5.310 | 5.310 | 5.168 | 5.182 | 414,454 | -0.08(-1.53%) |
Oct 15, 2004 | 5.222 | 5.306 | 5.207 | 5.262 | 804,912 | +0.04(+0.77%) |
Oct 14, 2004 | 5.262 | 5.268 | 5.178 | 5.222 | 339,075 | -0.07(-1.23%) |
Oct 13, 2004 | 5.291 | 5.302 | 5.233 | 5.287 | 929,848 | -0.01(-0.25%) |
Oct 12, 2004 | 5.300 | 5.323 | 5.272 | 5.300 | 977,840 | +0.00(+0.00%) |
Oct 11, 2004 | 5.339 | 5.368 | 5.239 | 5.300 | 553,214 | -0.02(-0.40%) |
Oct 08, 2004 | 5.253 | 5.327 | 5.253 | 5.322 | 1,313,524 | +0.08(+1.50%) |
Oct 07, 2004 | 5.262 | 5.293 | 5.243 | 5.243 | 1,537,835 | -0.02(-0.33%) |
Oct 06, 2004 | 5.285 | 5.339 | 5.253 | 5.260 | 1,243,623 | -0.01(-0.22%) |
Oct 05, 2004 | 5.297 | 5.339 | 5.270 | 5.272 | 1,717,545 | -0.01(-0.18%) |
Oct 04, 2004 | 5.279 | 5.295 | 5.235 | 5.281 | 1,857,088 | +0.04(+0.69%) |
Oct 01, 2004 | 5.180 | 5.274 | 5.147 | 5.245 | 1,432,461 | +0.08(+1.56%) |
Sep 30, 2004 | 4.975 | 5.164 | 4.975 | 5.164 | 1,487,496 | +0.18(+3.58%) |
Sep 29, 2004 | 5.028 | 5.028 | 4.946 | 4.986 | 449,404 | -0.03(-0.69%) |
Sep 28, 2004 | 4.965 | 5.030 | 4.965 | 5.021 | 1,101,211 | +0.07(+1.51%) |
Sep 27, 2004 | 4.925 | 4.973 | 4.906 | 4.946 | 5,668,813 | +0.02(+0.43%) |
Sep 24, 2004 | 4.975 | 4.975 | 4.917 | 4.925 | 415,497 | -0.07(-1.38%) |
Sep 23, 2004 | 4.975 | 5.013 | 4.975 | 4.994 | 561,038 | +0.00(+0.08%) |
Sep 22, 2004 | 5.017 | 5.017 | 4.948 | 4.990 | 1,001,836 | -0.05(-0.95%) |
Sep 21, 2004 | 4.965 | 5.078 | 4.950 | 5.038 | 4,625,506 | +0.07(+1.47%) |
Sep 20, 2004 | 5.003 | 5.003 | 4.959 | 4.965 | 732,402 | -0.03(-0.58%) |
Sep 17, 2004 | 5.022 | 5.022 | 4.984 | 4.994 | 1,267,880 | -0.03(-0.53%) |
Sep 16, 2004 | 5.034 | 5.039 | 5.015 | 5.021 | 559,213 | +0.00(+0.00%) |
Sep 15, 2004 | 5.057 | 5.065 | 5.013 | 5.021 | 406,107 | -0.02(-0.49%) |
Sep 14, 2004 | 5.070 | 5.101 | 5.021 | 5.045 | 1,177,633 | -0.05(-0.94%) |
Sep 13, 2004 | 5.157 | 5.159 | 5.082 | 5.093 | 474,444 | -0.08(-1.48%) |
Sep 10, 2004 | 5.172 | 5.195 | 5.161 | 5.170 | 587,121 | -0.01(-0.22%) |
Sep 09, 2004 | 5.174 | 5.214 | 5.159 | 5.182 | 1,249,622 | +0.01(+0.15%) |
Sep 08, 2004 | 5.243 | 5.249 | 5.149 | 5.174 | 513,829 | -0.05(-1.03%) |
Sep 07, 2004 | 5.224 | 5.228 | 5.210 | 5.228 | 930,369 | +0.01(+0.26%) |
Sep 03, 2004 | 5.218 | 5.233 | 5.205 | 5.214 | 165,103 | -0.02(-0.37%) |
Sep 02, 2004 | 5.249 | 5.251 | 5.214 | 5.233 | 337,770 | -0.01(-0.18%) |
Sep 01, 2004 | 5.249 | 5.249 | 5.218 | 5.243 | 429,842 | +0.00(+0.00%) |
Aug 31, 2004 | 5.253 | 5.264 | 5.222 | 5.243 | 665,108 | +0.00(+0.00%) |
Aug 30, 2004 | 5.262 | 5.272 | 5.224 | 5.243 | 685,714 | +0.01(+0.11%) |
Aug 27, 2004 | 5.272 | 5.289 | 5.235 | 5.237 | 339,857 | -0.03(-0.65%) |
Aug 26, 2004 | 5.262 | 5.272 | 5.243 | 5.272 | 651,024 | +0.02(+0.36%) |
Aug 25, 2004 | 5.235 | 5.272 | 5.233 | 5.253 | 1,485,148 | +0.02(+0.37%) |
Aug 24, 2004 | 5.262 | 5.268 | 5.230 | 5.233 | 322,121 | -0.04(-0.73%) |
Aug 23, 2004 | 5.272 | 5.291 | 5.243 | 5.272 | 1,067,304 | +0.00(+0.00%) |
Aug 20, 2004 | 5.253 | 5.279 | 5.224 | 5.272 | 1,040,178 | +0.04(+0.73%) |
Aug 19, 2004 | 5.243 | 5.272 | 5.216 | 5.233 | 1,193,805 | -0.01(-0.11%) |
Aug 18, 2004 | 5.266 | 5.266 | 5.214 | 5.239 | 1,705,808 | -0.03(-0.55%) |
Aug 17, 2004 | 5.243 | 5.285 | 5.241 | 5.268 | 532,087 | +0.01(+0.18%) |
Aug 16, 2004 | 5.272 | 5.272 | 5.258 | 5.258 | 508,612 | -0.00(-0.07%) |
Aug 13, 2004 | 5.295 | 5.304 | 5.231 | 5.262 | 1,836,222 | -0.04(-0.80%) |
Aug 12, 2004 | 5.310 | 5.320 | 5.279 | 5.304 | 1,282,486 | -0.01(-0.11%) |
Aug 11, 2004 | 5.310 | 5.318 | 5.291 | 5.310 | 689,104 | +0.00(+0.00%) |
Aug 10, 2004 | 5.320 | 5.341 | 5.299 | 5.310 | 458,012 | -0.00(-0.07%) |
Aug 09, 2004 | 5.299 | 5.316 | 5.254 | 5.314 | 591,033 | +0.02(+0.29%) |
Aug 06, 2004 | 5.310 | 5.325 | 5.291 | 5.299 | 1,804,401 | -0.01(-0.22%) |
Aug 05, 2004 | 5.368 | 5.450 | 5.297 | 5.310 | 6,530,064 | +0.12(+2.40%) |
Aug 04, 2004 | 5.128 | 5.203 | 5.126 | 5.185 | 2,906,134 | +0.06(+1.12%) |
Aug 03, 2004 | 5.166 | 5.166 | 5.128 | 5.128 | 251,698 | -0.04(-0.82%) |
Aug 02, 2004 | 5.097 | 5.182 | 5.097 | 5.170 | 1,588,697 | +0.07(+1.43%) |
Jul 30, 2004 | 5.049 | 5.099 | 5.032 | 5.097 | 682,584 | +0.04(+0.76%) |
Jul 29, 2004 | 5.032 | 5.088 | 5.032 | 5.059 | 1,214,932 | +0.03(+0.53%) |
Jul 28, 2004 | 4.978 | 5.059 | 4.955 | 5.032 | 1,173,982 | +0.07(+1.47%) |
Jul 27, 2004 | 4.907 | 5.003 | 4.907 | 4.959 | 674,237 | +0.04(+0.86%) |
Jul 26, 2004 | 4.980 | 4.980 | 4.871 | 4.917 | 1,582,698 | -0.06(-1.27%) |
Jul 23, 2004 | 4.953 | 4.980 | 4.925 | 4.980 | 669,021 | +0.03(+0.70%) |
Jul 22, 2004 | 4.969 | 4.984 | 4.881 | 4.946 | 856,295 | -0.03(-0.65%) |
Jul 21, 2004 | 4.982 | 5.036 | 4.965 | 4.978 | 1,328,652 | +0.01(+0.23%) |
Jul 20, 2004 | 4.984 | 4.984 | 4.934 | 4.967 | 817,431 | -0.02(-0.35%) |
Jul 19, 2004 | 5.061 | 5.080 | 4.965 | 4.984 | 702,146 | -0.12(-2.37%) |
Jul 16, 2004 | 5.111 | 5.138 | 5.099 | 5.105 | 1,522,186 | -0.02(-0.45%) |
Jul 15, 2004 | 5.166 | 5.189 | 5.126 | 5.128 | 1,061,044 | -0.04(-0.74%) |
Jul 14, 2004 | 5.176 | 5.185 | 5.109 | 5.166 | 1,755,626 | -0.03(-0.52%) |
Jul 13, 2004 | 5.118 | 5.195 | 5.090 | 5.193 | 1,875,085 | +0.10(+2.00%) |
Jul 12, 2004 | 4.965 | 5.118 | 4.965 | 5.091 | 1,898,038 | +0.11(+2.15%) |
Jul 09, 2004 | 5.003 | 5.070 | 4.957 | 4.984 | 596,250 | +0.00(+0.00%) |
Jul 08, 2004 | 4.984 | 5.032 | 4.948 | 4.984 | 1,908,992 | +0.00(+0.00%) |
Jul 07, 2004 | 4.886 | 4.996 | 4.877 | 4.984 | 3,681,051 | +0.10(+2.12%) |
Jul 06, 2004 | 4.743 | 4.907 | 4.735 | 4.881 | 3,130,184 | +0.14(+3.04%) |
Jul 02, 2004 | 4.695 | 4.754 | 4.668 | 4.737 | 412,106 | +0.04(+0.86%) |
Jul 01, 2004 | 4.746 | 4.779 | 4.620 | 4.697 | 1,020,616 | -0.06(-1.21%) |
Jun 30, 2004 | 4.649 | 4.754 | 4.637 | 4.754 | 2,544,889 | +0.15(+3.33%) |
Jun 29, 2004 | 4.597 | 4.639 | 4.591 | 4.601 | 1,850,306 | +0.00(+0.08%) |
Jun 28, 2004 | 4.562 | 4.601 | 4.516 | 4.597 | 1,564,961 | +0.02(+0.33%) |
Jun 25, 2004 | 4.457 | 4.582 | 4.409 | 4.582 | 7,313,328 | +0.15(+3.46%) |
Jun 24, 2004 | 4.352 | 4.455 | 4.332 | 4.428 | 1,002,879 | +0.11(+2.58%) |
Jun 23, 2004 | 4.352 | 4.380 | 4.304 | 4.317 | 1,061,826 | -0.04(-1.01%) |
Jun 22, 2004 | 4.428 | 4.428 | 4.359 | 4.361 | 699,277 | -0.05(-1.09%) |
Jun 21, 2004 | 4.449 | 4.486 | 4.399 | 4.409 | 812,476 | +0.00(+0.04%) |
Jun 18, 2004 | 4.409 | 4.419 | 4.405 | 4.407 | 1,386,817 | -0.00(-0.04%) |
Jun 17, 2004 | 4.419 | 4.434 | 4.407 | 4.409 | 803,607 | +0.00(+0.00%) |
Jun 16, 2004 | 4.447 | 4.447 | 4.399 | 4.409 | 1,324,479 | -0.02(-0.48%) |
Jun 15, 2004 | 4.463 | 4.463 | 4.428 | 4.430 | 2,164,603 | -0.02(-0.39%) |
Jun 14, 2004 | 4.444 | 4.503 | 4.438 | 4.447 | 1,167,461 | +0.03(+0.61%) |
Jun 10, 2004 | 4.457 | 4.503 | 4.361 | 4.421 | 3,501,602 | -0.04(-0.82%) |
Jun 09, 2004 | 4.217 | 4.457 | 4.217 | 4.457 | 3,554,811 | +0.24(+5.73%) |
Jun 08, 2004 | 4.189 | 4.215 | 4.173 | 4.215 | 261,870 | +0.05(+1.10%) |
Jun 07, 2004 | 4.160 | 4.192 | 4.146 | 4.169 | 590,251 | +0.03(+0.69%) |
Jun 04, 2004 | 4.122 | 4.146 | 4.102 | 4.141 | 717,274 | +0.06(+1.41%) |
Jun 03, 2004 | 4.102 | 4.102 | 4.047 | 4.083 | 850,556 | -0.02(-0.47%) |
Jun 02, 2004 | 4.054 | 4.102 | 4.054 | 4.102 | 1,027,136 | +0.07(+1.66%) |