Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.436 | 6.709 | 6.425 | 6.620 | 1,776,614 | +0.18(+2.82%) |
May 27, 2005 | 6.452 | 6.501 | 6.378 | 6.438 | 1,341,379 | +0.00(+0.03%) |
May 26, 2005 | 6.290 | 6.456 | 6.290 | 6.436 | 2,861,579 | +0.18(+2.90%) |
May 25, 2005 | 6.326 | 6.348 | 6.241 | 6.254 | 1,200,909 | -0.07(-1.17%) |
May 24, 2005 | 6.389 | 6.391 | 6.310 | 6.328 | 1,165,234 | -0.06(-0.91%) |
May 23, 2005 | 6.378 | 6.425 | 6.355 | 6.387 | 1,109,937 | +0.01(+0.18%) |
May 20, 2005 | 6.391 | 6.402 | 6.324 | 6.375 | 798,673 | +0.01(+0.21%) |
May 19, 2005 | 6.357 | 6.375 | 6.261 | 6.362 | 1,389,986 | +0.00(+0.07%) |
May 18, 2005 | 6.209 | 6.380 | 6.194 | 6.357 | 1,687,872 | +0.20(+3.32%) |
May 17, 2005 | 6.133 | 6.196 | 6.126 | 6.153 | 1,460,444 | +0.01(+0.15%) |
May 16, 2005 | 6.041 | 6.189 | 6.032 | 6.144 | 1,318,636 | +0.12(+1.97%) |
May 13, 2005 | 6.077 | 6.091 | 5.981 | 6.026 | 1,069,803 | -0.02(-0.37%) |
May 12, 2005 | 6.167 | 6.178 | 5.983 | 6.048 | 1,491,660 | -0.12(-1.93%) |
May 11, 2005 | 6.178 | 6.198 | 5.990 | 6.167 | 1,505,930 | +0.03(+0.44%) |
May 10, 2005 | 6.191 | 6.205 | 6.126 | 6.140 | 1,853,761 | -0.07(-1.08%) |
May 09, 2005 | 6.106 | 6.209 | 6.057 | 6.207 | 1,185,301 | +0.12(+2.03%) |
May 06, 2005 | 6.111 | 6.140 | 5.965 | 6.084 | 754,525 | -0.01(-0.22%) |
May 05, 2005 | 6.149 | 6.196 | 6.075 | 6.097 | 1,076,046 | -0.05(-0.84%) |
May 04, 2005 | 6.100 | 6.169 | 6.043 | 6.149 | 1,352,973 | +0.05(+0.81%) |
May 03, 2005 | 6.088 | 6.176 | 6.070 | 6.100 | 1,220,976 | +0.02(+0.26%) |
May 02, 2005 | 6.082 | 6.196 | 6.003 | 6.084 | 1,675,386 | +0.10(+1.72%) |
Apr 29, 2005 | 5.992 | 5.994 | 5.730 | 5.981 | 2,214,078 | +0.02(+0.38%) |
Apr 28, 2005 | 6.003 | 6.100 | 5.947 | 5.958 | 1,587,982 | -0.07(-1.23%) |
Apr 27, 2005 | 6.055 | 6.075 | 5.898 | 6.032 | 1,981,745 | -0.06(-0.92%) |
Apr 26, 2005 | 6.207 | 6.214 | 6.050 | 6.088 | 1,286,529 | -0.12(-1.91%) |
Apr 25, 2005 | 6.234 | 6.272 | 6.194 | 6.207 | 1,482,295 | +0.02(+0.36%) |
Apr 22, 2005 | 6.458 | 6.458 | 6.129 | 6.185 | 1,992,893 | -0.30(-4.67%) |
Apr 21, 2005 | 6.526 | 6.546 | 6.335 | 6.487 | 2,750,541 | -0.04(-0.55%) |
Apr 20, 2005 | 6.750 | 6.750 | 6.523 | 6.523 | 2,095,013 | -0.23(-3.36%) |
Apr 19, 2005 | 6.721 | 6.777 | 6.692 | 6.750 | 2,110,621 | +0.01(+0.10%) |
Apr 18, 2005 | 6.727 | 6.864 | 6.658 | 6.743 | 1,467,579 | +0.02(+0.23%) |
Apr 15, 2005 | 6.761 | 6.875 | 6.727 | 6.727 | 1,777,951 | -0.03(-0.50%) |
Apr 14, 2005 | 6.860 | 6.949 | 6.743 | 6.761 | 1,779,289 | -0.10(-1.44%) |
Apr 13, 2005 | 6.943 | 7.057 | 6.840 | 6.860 | 1,238,367 | -0.06(-0.87%) |
Apr 12, 2005 | 6.772 | 6.920 | 6.629 | 6.920 | 1,593,779 | +0.14(+2.02%) |
Apr 11, 2005 | 6.918 | 6.965 | 6.761 | 6.783 | 1,420,310 | -0.12(-1.72%) |
Apr 08, 2005 | 6.983 | 7.064 | 6.902 | 6.902 | 1,361,446 | -0.05(-0.71%) |
Apr 07, 2005 | 7.019 | 7.041 | 6.929 | 6.952 | 4,752,799 | -0.08(-1.12%) |
Apr 06, 2005 | 6.949 | 7.044 | 6.923 | 7.030 | 1,634,806 | +0.16(+2.35%) |
Apr 05, 2005 | 6.709 | 6.909 | 6.709 | 6.869 | 1,664,237 | +0.21(+3.13%) |
Apr 04, 2005 | 6.568 | 6.725 | 6.483 | 6.660 | 1,588,874 | +0.07(+1.05%) |
Apr 01, 2005 | 6.602 | 6.712 | 6.535 | 6.591 | 1,157,207 | -0.01(-0.17%) |
Mar 31, 2005 | 6.716 | 6.716 | 6.591 | 6.602 | 2,589,111 | -0.11(-1.67%) |
Mar 30, 2005 | 6.588 | 6.748 | 6.577 | 6.714 | 6,720,274 | +0.21(+3.24%) |
Mar 29, 2005 | 6.526 | 6.593 | 6.402 | 6.503 | 1,006,926 | +0.00(+0.00%) |
Mar 28, 2005 | 6.575 | 6.647 | 6.496 | 6.503 | 628,771 | -0.05(-0.79%) |
Mar 24, 2005 | 6.611 | 6.649 | 6.555 | 6.555 | 955,643 | -0.08(-1.25%) |
Mar 23, 2005 | 6.494 | 6.750 | 6.413 | 6.638 | 1,677,616 | +0.16(+2.49%) |
Mar 22, 2005 | 6.447 | 6.669 | 6.447 | 6.476 | 1,804,708 | +0.01(+0.17%) |
Mar 21, 2005 | 6.422 | 6.510 | 6.344 | 6.465 | 1,080,952 | +0.04(+0.63%) |
Mar 18, 2005 | 6.582 | 6.582 | 6.380 | 6.425 | 1,307,488 | -0.12(-1.88%) |
Mar 17, 2005 | 6.487 | 6.564 | 6.382 | 6.548 | 1,324,433 | +0.11(+1.64%) |
Mar 16, 2005 | 6.611 | 6.640 | 6.387 | 6.443 | 1,862,234 | -0.17(-2.51%) |
Mar 15, 2005 | 6.716 | 6.777 | 6.609 | 6.609 | 1,220,530 | -0.05(-0.77%) |
Mar 14, 2005 | 6.667 | 6.783 | 6.640 | 6.660 | 983,737 | +0.05(+0.75%) |
Mar 11, 2005 | 6.526 | 6.618 | 6.454 | 6.611 | 1,093,438 | +0.11(+1.66%) |
Mar 10, 2005 | 6.622 | 6.622 | 6.494 | 6.503 | 1,316,852 | -0.12(-1.76%) |
Mar 09, 2005 | 6.656 | 6.750 | 6.570 | 6.620 | 1,596,009 | -0.04(-0.54%) |
Mar 08, 2005 | 6.884 | 6.949 | 6.649 | 6.656 | 3,364,596 | -0.23(-3.32%) |
Mar 07, 2005 | 6.817 | 7.028 | 6.772 | 6.884 | 1,369,473 | +0.07(+0.99%) |
Mar 04, 2005 | 6.754 | 6.914 | 6.741 | 6.817 | 905,698 | +0.10(+1.50%) |
Mar 03, 2005 | 6.537 | 6.730 | 6.467 | 6.716 | 1,384,635 | +0.21(+3.17%) |
Mar 02, 2005 | 6.716 | 6.727 | 6.510 | 6.510 | 1,088,978 | -0.23(-3.39%) |
Mar 01, 2005 | 6.413 | 6.761 | 6.413 | 6.739 | 2,078,067 | +0.38(+5.96%) |
Feb 28, 2005 | 6.615 | 6.615 | 6.330 | 6.360 | 1,273,596 | -0.26(-3.99%) |
Feb 25, 2005 | 6.514 | 6.647 | 6.393 | 6.624 | 1,056,871 | +0.13(+1.97%) |
Feb 24, 2005 | 6.384 | 6.544 | 6.324 | 6.496 | 1,045,722 | +0.12(+1.86%) |
Feb 23, 2005 | 6.348 | 6.420 | 6.301 | 6.378 | 1,351,635 | +0.07(+1.03%) |
Feb 22, 2005 | 6.357 | 6.436 | 6.310 | 6.313 | 1,194,220 | -0.10(-1.57%) |
Feb 18, 2005 | 6.436 | 6.481 | 6.380 | 6.413 | 647,055 | -0.04(-0.56%) |
Feb 17, 2005 | 6.508 | 6.582 | 6.425 | 6.449 | 951,630 | -0.06(-0.86%) |
Feb 16, 2005 | 6.564 | 6.586 | 6.478 | 6.505 | 1,048,844 | -0.06(-0.89%) |
Feb 15, 2005 | 6.649 | 6.676 | 6.478 | 6.564 | 882,955 | -0.04(-0.64%) |
Feb 14, 2005 | 6.593 | 6.618 | 6.535 | 6.606 | 903,914 | +0.01(+0.20%) |
Feb 11, 2005 | 6.537 | 6.593 | 6.391 | 6.593 | 1,726,669 | +0.07(+1.00%) |
Feb 10, 2005 | 6.530 | 6.604 | 6.402 | 6.528 | 791,092 | -0.00(-0.03%) |
Feb 09, 2005 | 6.817 | 6.855 | 6.485 | 6.530 | 1,784,195 | -0.25(-3.64%) |
Feb 08, 2005 | 6.997 | 7.001 | 6.723 | 6.777 | 1,177,274 | -0.21(-2.99%) |
Feb 07, 2005 | 6.884 | 7.158 | 6.884 | 6.985 | 2,272,050 | +0.15(+2.13%) |
Feb 04, 2005 | 6.748 | 6.923 | 6.743 | 6.840 | 2,027,230 | +0.09(+1.40%) |
Feb 03, 2005 | 6.772 | 6.844 | 6.651 | 6.745 | 2,219,875 | +0.04(+0.64%) |
Feb 02, 2005 | 6.604 | 6.772 | 6.557 | 6.703 | 2,094,567 | +0.08(+1.25%) |
Feb 01, 2005 | 6.644 | 6.660 | 6.546 | 6.620 | 1,606,712 | -0.06(-0.91%) |
Jan 31, 2005 | 6.615 | 6.680 | 6.537 | 6.680 | 1,662,454 | +0.17(+2.58%) |
Jan 28, 2005 | 6.604 | 6.626 | 6.427 | 6.512 | 2,140,499 | +0.09(+1.43%) |
Jan 27, 2005 | 6.431 | 6.456 | 6.360 | 6.420 | 1,084,073 | -0.03(-0.42%) |
Jan 26, 2005 | 6.398 | 6.470 | 6.360 | 6.447 | 1,512,619 | +0.13(+1.99%) |
Jan 25, 2005 | 6.205 | 6.470 | 6.205 | 6.322 | 2,075,838 | +0.12(+1.92%) |
Jan 24, 2005 | 6.474 | 6.474 | 6.156 | 6.203 | 3,581,768 | -0.27(-4.16%) |
Jan 21, 2005 | 6.649 | 6.727 | 6.467 | 6.472 | 2,555,220 | -0.17(-2.57%) |
Jan 20, 2005 | 6.792 | 6.862 | 6.620 | 6.642 | 1,943,394 | -0.15(-2.18%) |
Jan 19, 2005 | 7.048 | 7.048 | 6.766 | 6.790 | 2,074,946 | -0.24(-3.41%) |
Jan 18, 2005 | 6.963 | 7.174 | 6.925 | 7.030 | 2,226,564 | +0.14(+1.98%) |
Jan 14, 2005 | 6.750 | 6.907 | 6.739 | 6.893 | 1,082,735 | +0.20(+2.98%) |
Jan 13, 2005 | 6.768 | 6.873 | 6.678 | 6.694 | 1,231,678 | -0.07(-1.09%) |
Jan 12, 2005 | 6.806 | 6.806 | 6.635 | 6.768 | 1,914,408 | -0.05(-0.76%) |
Jan 11, 2005 | 6.705 | 6.878 | 6.683 | 6.819 | 1,752,979 | +0.15(+2.22%) |
Jan 10, 2005 | 6.626 | 6.743 | 6.618 | 6.671 | 1,330,676 | -0.00(-0.07%) |
Jan 07, 2005 | 6.727 | 6.783 | 6.676 | 6.676 | 1,086,303 | -0.03(-0.43%) |
Jan 06, 2005 | 6.884 | 6.997 | 6.638 | 6.705 | 3,018,995 | -0.15(-2.13%) |
Jan 05, 2005 | 7.010 | 7.012 | 6.759 | 6.851 | 5,394,503 | -0.16(-2.27%) |
Jan 04, 2005 | 7.355 | 7.380 | 6.990 | 7.010 | 2,038,825 | -0.35(-4.70%) |
Jan 03, 2005 | 7.557 | 7.624 | 7.337 | 7.355 | 2,342,062 | -0.15(-2.06%) |
Dec 31, 2004 | 7.445 | 7.550 | 7.418 | 7.510 | 1,897,017 | +0.07(+0.90%) |
Dec 30, 2004 | 7.400 | 7.472 | 7.355 | 7.443 | 1,877,841 | +0.08(+1.07%) |
Dec 29, 2004 | 7.239 | 7.373 | 7.221 | 7.364 | 1,617,860 | +0.13(+1.77%) |
Dec 28, 2004 | 7.171 | 7.270 | 7.171 | 7.236 | 780,390 | +0.07(+0.94%) |
Dec 27, 2004 | 7.196 | 7.277 | 7.113 | 7.169 | 1,214,733 | -0.02(-0.34%) |
Dec 23, 2004 | 7.250 | 7.254 | 7.156 | 7.194 | 857,983 | -0.05(-0.68%) |
Dec 22, 2004 | 7.196 | 7.284 | 7.165 | 7.243 | 3,930,045 | +0.05(+0.65%) |
Dec 21, 2004 | 7.165 | 7.232 | 7.142 | 7.196 | 2,076,729 | +0.04(+0.60%) |
Dec 20, 2004 | 7.165 | 7.221 | 7.149 | 7.153 | 1,616,968 | +0.04(+0.63%) |
Dec 17, 2004 | 7.198 | 7.227 | 7.100 | 7.109 | 1,169,693 | -0.09(-1.25%) |
Dec 16, 2004 | 7.261 | 7.304 | 7.158 | 7.198 | 1,540,267 | -0.06(-0.86%) |
Dec 15, 2004 | 7.198 | 7.340 | 7.185 | 7.261 | 2,469,154 | +0.07(+1.00%) |
Dec 14, 2004 | 7.174 | 7.281 | 7.167 | 7.189 | 2,262,239 | +0.02(+0.25%) |
Dec 13, 2004 | 7.165 | 7.205 | 7.120 | 7.171 | 2,568,598 | +0.01(+0.16%) |
Dec 10, 2004 | 7.131 | 7.236 | 7.055 | 7.160 | 2,452,209 | -0.03(-0.41%) |
Dec 09, 2004 | 7.232 | 7.243 | 7.088 | 7.189 | 2,173,052 | -0.04(-0.59%) |
Dec 08, 2004 | 7.248 | 7.342 | 7.171 | 7.232 | 2,251,537 | -0.02(-0.22%) |
Dec 07, 2004 | 7.328 | 7.328 | 7.111 | 7.248 | 2,862,025 | -0.10(-1.34%) |
Dec 06, 2004 | 7.378 | 7.467 | 7.266 | 7.346 | 3,045,751 | -0.03(-0.43%) |
Dec 03, 2004 | 7.411 | 7.544 | 7.367 | 7.378 | 8,090,194 | +0.00(+0.00%) |
Dec 02, 2004 | 7.252 | 7.506 | 7.241 | 7.378 | 8,147,274 | +0.17(+2.30%) |
Dec 01, 2004 | 7.041 | 7.266 | 7.021 | 7.212 | 3,610,308 | +0.21(+2.98%) |
Nov 30, 2004 | 6.806 | 7.041 | 6.774 | 7.003 | 3,618,781 | +0.19(+2.80%) |
Nov 29, 2004 | 6.615 | 6.855 | 6.584 | 6.813 | 5,431,962 | +0.21(+3.23%) |
Nov 26, 2004 | 6.492 | 6.613 | 6.487 | 6.600 | 760,323 | +0.12(+1.87%) |
Nov 24, 2004 | 6.600 | 6.611 | 6.420 | 6.478 | 1,916,638 | -0.12(-1.83%) |
Nov 23, 2004 | 6.481 | 6.635 | 6.454 | 6.600 | 3,205,843 | +0.17(+2.58%) |
Nov 22, 2004 | 6.346 | 6.510 | 6.319 | 6.434 | 1,414,513 | +0.09(+1.38%) |
Nov 19, 2004 | 6.519 | 6.521 | 6.310 | 6.346 | 1,589,320 | -0.17(-2.65%) |
Nov 18, 2004 | 6.512 | 6.595 | 6.503 | 6.519 | 3,071,616 | +0.05(+0.76%) |
Nov 17, 2004 | 6.407 | 6.503 | 6.375 | 6.470 | 1,939,827 | +0.06(+0.98%) |
Nov 16, 2004 | 6.588 | 6.588 | 6.393 | 6.407 | 2,110,175 | -0.18(-2.76%) |
Nov 15, 2004 | 6.467 | 6.671 | 6.409 | 6.588 | 4,948,566 | +0.12(+1.87%) |
Nov 12, 2004 | 6.447 | 6.478 | 6.324 | 6.467 | 1,131,788 | +0.04(+0.63%) |
Nov 11, 2004 | 6.301 | 6.445 | 6.279 | 6.427 | 1,389,094 | +0.13(+2.14%) |
Nov 10, 2004 | 6.481 | 6.494 | 6.236 | 6.292 | 1,274,488 | -0.18(-2.84%) |
Nov 09, 2004 | 6.425 | 6.483 | 6.382 | 6.476 | 1,334,244 | +0.12(+1.94%) |
Nov 08, 2004 | 6.317 | 6.467 | 6.292 | 6.353 | 1,987,988 | -0.02(-0.32%) |
Nov 05, 2004 | 6.391 | 6.458 | 6.337 | 6.373 | 1,735,141 | +0.04(+0.57%) |
Nov 04, 2004 | 6.212 | 6.337 | 6.144 | 6.337 | 1,321,312 | +0.17(+2.76%) |
Nov 03, 2004 | 6.268 | 6.324 | 6.124 | 6.167 | 2,491,897 | -0.13(-2.03%) |
Nov 02, 2004 | 6.005 | 6.375 | 5.960 | 6.295 | 2,841,066 | +0.34(+5.69%) |
Nov 01, 2004 | 5.909 | 6.028 | 5.797 | 5.956 | 2,632,367 | +0.05(+0.84%) |
Oct 29, 2004 | 5.976 | 6.028 | 5.907 | 5.907 | 1,780,181 | -0.06(-0.98%) |
Oct 28, 2004 | 5.987 | 6.046 | 5.920 | 5.965 | 3,228,585 | +0.02(+0.30%) |
Oct 27, 2004 | 5.965 | 5.976 | 5.837 | 5.947 | 3,745,873 | -0.04(-0.64%) |
Oct 26, 2004 | 5.797 | 6.010 | 5.653 | 5.985 | 2,660,461 | +0.24(+4.18%) |
Oct 25, 2004 | 5.635 | 5.835 | 5.584 | 5.745 | 2,288,104 | +0.11(+1.95%) |
Oct 22, 2004 | 5.718 | 5.804 | 5.584 | 5.635 | 3,087,223 | +0.12(+2.15%) |
Oct 21, 2004 | 5.404 | 5.516 | 5.288 | 5.516 | 2,938,280 | +0.31(+6.03%) |
Oct 20, 2004 | 5.281 | 5.281 | 5.142 | 5.203 | 2,272,496 | -0.12(-2.32%) |
Oct 19, 2004 | 5.494 | 5.503 | 5.292 | 5.326 | 1,389,094 | -0.10(-1.78%) |
Oct 18, 2004 | 5.510 | 5.510 | 5.326 | 5.422 | 1,937,597 | -0.08(-1.51%) |
Oct 15, 2004 | 5.516 | 5.595 | 5.465 | 5.505 | 1,327,555 | -0.03(-0.49%) |
Oct 14, 2004 | 5.611 | 5.673 | 5.490 | 5.532 | 1,917,976 | -0.08(-1.40%) |
Oct 13, 2004 | 5.718 | 5.718 | 5.570 | 5.611 | 3,288,787 | +0.10(+1.79%) |
Oct 12, 2004 | 5.467 | 5.546 | 5.422 | 5.512 | 1,956,772 | -0.01(-0.20%) |
Oct 11, 2004 | 5.519 | 5.573 | 5.492 | 5.523 | 1,022,980 | +0.00(+0.08%) |
Oct 08, 2004 | 5.523 | 5.602 | 5.501 | 5.519 | 916,847 | -0.01(-0.16%) |
Oct 07, 2004 | 5.651 | 5.651 | 5.521 | 5.528 | 1,373,040 | -0.15(-2.72%) |
Oct 06, 2004 | 5.568 | 5.694 | 5.541 | 5.682 | 1,274,488 | +0.11(+2.05%) |
Oct 05, 2004 | 5.774 | 5.774 | 5.514 | 5.568 | 1,616,076 | -0.25(-4.35%) |
Oct 04, 2004 | 5.745 | 5.844 | 5.741 | 5.821 | 1,303,474 | +0.10(+1.80%) |
Oct 01, 2004 | 5.584 | 5.718 | 5.499 | 5.718 | 3,175,073 | +0.16(+2.91%) |
Sep 30, 2004 | 5.615 | 5.626 | 5.508 | 5.557 | 1,600,914 | -0.06(-1.04%) |
Sep 29, 2004 | 5.483 | 5.673 | 5.420 | 5.615 | 2,891,011 | +0.13(+2.41%) |
Sep 28, 2004 | 5.436 | 5.505 | 5.359 | 5.483 | 1,635,697 | +0.05(+0.87%) |
Sep 27, 2004 | 5.427 | 5.523 | 5.292 | 5.436 | 1,703,034 | +0.00(+0.04%) |
Sep 24, 2004 | 5.534 | 5.561 | 5.402 | 5.434 | 1,240,597 | -0.10(-1.78%) |
Sep 23, 2004 | 5.566 | 5.597 | 5.487 | 5.532 | 1,547,848 | -0.03(-0.56%) |
Sep 22, 2004 | 5.730 | 5.730 | 5.564 | 5.564 | 2,533,369 | -0.19(-3.27%) |
Sep 21, 2004 | 5.696 | 5.763 | 5.649 | 5.752 | 1,361,446 | +0.10(+1.75%) |
Sep 20, 2004 | 5.579 | 5.680 | 5.494 | 5.653 | 1,691,440 | +0.07(+1.33%) |
Sep 17, 2004 | 5.651 | 5.651 | 5.474 | 5.579 | 1,326,663 | -0.03(-0.56%) |
Sep 16, 2004 | 5.564 | 5.629 | 5.532 | 5.611 | 1,225,881 | +0.09(+1.62%) |
Sep 15, 2004 | 5.602 | 5.602 | 5.460 | 5.521 | 1,418,526 | -0.06(-1.12%) |
Sep 14, 2004 | 5.494 | 5.606 | 5.467 | 5.584 | 1,485,863 | +0.09(+1.63%) |
Sep 13, 2004 | 5.521 | 5.555 | 5.420 | 5.494 | 2,180,633 | -0.03(-0.49%) |
Sep 10, 2004 | 5.272 | 5.525 | 5.236 | 5.521 | 1,704,372 | +0.20(+3.84%) |
Sep 09, 2004 | 5.254 | 5.319 | 5.200 | 5.317 | 2,839,728 | +0.04(+0.76%) |
Sep 08, 2004 | 5.247 | 5.312 | 5.173 | 5.277 | 2,875,403 | +0.01(+0.17%) |
Sep 07, 2004 | 5.292 | 5.337 | 5.169 | 5.268 | 1,848,410 | +0.02(+0.47%) |
Sep 03, 2004 | 5.223 | 5.261 | 5.182 | 5.243 | 1,611,171 | +0.02(+0.34%) |
Sep 02, 2004 | 5.142 | 5.281 | 5.111 | 5.225 | 1,768,141 | +0.08(+1.61%) |
Sep 01, 2004 | 5.281 | 5.288 | 5.090 | 5.142 | 1,941,610 | -0.14(-2.59%) |
Aug 31, 2004 | 5.292 | 5.328 | 5.214 | 5.279 | 2,161,904 | -0.01(-0.25%) |
Aug 30, 2004 | 5.122 | 5.342 | 5.046 | 5.292 | 2,284,536 | +0.17(+3.37%) |
Aug 27, 2004 | 5.135 | 5.137 | 4.994 | 5.120 | 1,947,854 | -0.10(-1.89%) |
Aug 26, 2004 | 5.048 | 5.252 | 5.034 | 5.218 | 1,996,461 | +0.18(+3.56%) |
Aug 25, 2004 | 4.933 | 5.043 | 4.848 | 5.039 | 1,013,169 | +0.11(+2.32%) |
Aug 24, 2004 | 4.826 | 4.967 | 4.810 | 4.924 | 1,290,988 | +0.13(+2.81%) |
Aug 23, 2004 | 4.808 | 4.855 | 4.718 | 4.790 | 912,387 | -0.02(-0.33%) |
Aug 20, 2004 | 4.624 | 4.853 | 4.622 | 4.806 | 551,624 | +0.18(+3.98%) |
Aug 19, 2004 | 4.772 | 4.779 | 4.584 | 4.622 | 989,980 | -0.17(-3.51%) |
Aug 18, 2004 | 4.597 | 4.817 | 4.541 | 4.790 | 1,053,303 | +0.18(+3.84%) |
Aug 17, 2004 | 4.577 | 4.658 | 4.563 | 4.613 | 631,001 | +0.05(+1.08%) |
Aug 16, 2004 | 4.429 | 4.575 | 4.422 | 4.563 | 1,178,612 | +0.17(+3.93%) |
Aug 13, 2004 | 4.440 | 4.485 | 4.339 | 4.391 | 943,603 | -0.05(-1.11%) |
Aug 12, 2004 | 4.480 | 4.483 | 4.362 | 4.440 | 1,273,596 | -0.05(-1.15%) |
Aug 11, 2004 | 4.406 | 4.552 | 4.321 | 4.492 | 1,975,502 | +0.05(+1.21%) |
Aug 10, 2004 | 4.283 | 4.449 | 4.261 | 4.438 | 1,329,339 | +0.20(+4.82%) |
Aug 09, 2004 | 4.328 | 4.395 | 4.202 | 4.234 | 1,475,160 | -0.09(-2.13%) |
Aug 06, 2004 | 4.465 | 4.525 | 4.312 | 4.326 | 2,256,888 | -0.14(-3.11%) |
Aug 05, 2004 | 4.608 | 4.611 | 4.451 | 4.465 | 1,443,944 | -0.18(-3.82%) |
Aug 04, 2004 | 4.510 | 4.693 | 4.440 | 4.642 | 2,121,323 | +0.15(+3.24%) |
Aug 03, 2004 | 4.559 | 4.572 | 4.489 | 4.496 | 911,049 | -0.06(-1.38%) |
Aug 02, 2004 | 4.671 | 4.671 | 4.485 | 4.559 | 1,121,532 | -0.11(-2.40%) |
Jul 30, 2004 | 4.709 | 4.709 | 4.577 | 4.671 | 1,018,520 | -0.07(-1.42%) |
Jul 29, 2004 | 4.561 | 4.765 | 4.552 | 4.738 | 1,279,394 | +0.23(+5.18%) |
Jul 28, 2004 | 4.563 | 4.563 | 4.431 | 4.505 | 1,160,328 | -0.06(-1.37%) |
Jul 27, 2004 | 4.550 | 4.590 | 4.489 | 4.568 | 1,577,726 | +0.02(+0.34%) |
Jul 26, 2004 | 4.581 | 4.599 | 4.492 | 4.552 | 1,289,650 | +0.01(+0.15%) |
Jul 23, 2004 | 4.617 | 4.687 | 4.541 | 4.545 | 1,351,635 | -0.06(-1.36%) |
Jul 22, 2004 | 4.566 | 4.759 | 4.420 | 4.608 | 2,581,085 | +0.05(+1.03%) |
Jul 21, 2004 | 4.824 | 4.837 | 4.552 | 4.561 | 2,263,131 | -0.22(-4.64%) |
Jul 20, 2004 | 4.525 | 4.806 | 4.507 | 4.783 | 1,596,901 | +0.27(+5.91%) |
Jul 19, 2004 | 4.507 | 4.611 | 4.451 | 4.516 | 1,569,699 | +0.07(+1.46%) |
Jul 16, 2004 | 4.716 | 4.716 | 4.436 | 4.451 | 1,461,782 | -0.27(-5.70%) |
Jul 15, 2004 | 4.709 | 4.765 | 4.642 | 4.720 | 925,319 | +0.04(+0.81%) |
Jul 14, 2004 | 4.709 | 4.741 | 4.577 | 4.682 | 2,310,401 | -0.05(-1.09%) |
Jul 13, 2004 | 4.958 | 4.960 | 4.727 | 4.734 | 1,257,097 | -0.23(-4.70%) |
Jul 12, 2004 | 4.884 | 5.052 | 4.866 | 4.967 | 1,010,047 | +0.10(+2.07%) |
Jul 09, 2004 | 4.911 | 4.954 | 4.828 | 4.866 | 1,170,585 | -0.01(-0.23%) |
Jul 08, 2004 | 5.068 | 5.088 | 4.877 | 4.877 | 1,432,796 | -0.23(-4.48%) |
Jul 07, 2004 | 5.162 | 5.252 | 5.081 | 5.106 | 1,109,937 | -0.07(-1.26%) |
Jul 06, 2004 | 5.178 | 5.205 | 5.048 | 5.171 | 1,443,944 | -0.01(-0.13%) |
Jul 02, 2004 | 5.263 | 5.263 | 5.135 | 5.178 | 793,768 | -0.07(-1.41%) |
Jul 01, 2004 | 5.353 | 5.393 | 5.250 | 5.252 | 1,439,039 | -0.10(-1.89%) |
Jun 30, 2004 | 5.292 | 5.355 | 5.270 | 5.353 | 1,266,907 | +0.06(+1.14%) |
Jun 29, 2004 | 5.281 | 5.377 | 5.247 | 5.292 | 1,348,960 | +0.01(+0.17%) |
Jun 28, 2004 | 5.265 | 5.359 | 5.180 | 5.283 | 1,507,268 | +0.12(+2.39%) |
Jun 25, 2004 | 5.124 | 5.169 | 5.097 | 5.160 | 796,444 | +0.06(+1.14%) |
Jun 24, 2004 | 5.144 | 5.167 | 5.068 | 5.102 | 1,337,365 | -0.04(-0.83%) |
Jun 23, 2004 | 5.057 | 5.146 | 4.989 | 5.144 | 1,178,612 | +0.12(+2.32%) |
Jun 22, 2004 | 5.102 | 5.108 | 4.992 | 5.028 | 1,208,936 | -0.08(-1.54%) |
Jun 21, 2004 | 5.034 | 5.129 | 4.958 | 5.106 | 1,374,824 | +0.05(+1.07%) |
Jun 18, 2004 | 4.954 | 5.084 | 4.936 | 5.052 | 1,065,790 | +0.10(+1.99%) |
Jun 17, 2004 | 4.963 | 4.974 | 4.880 | 4.954 | 721,080 | -0.01(-0.18%) |
Jun 16, 2004 | 4.942 | 5.034 | 4.880 | 4.963 | 1,070,249 | +0.02(+0.41%) |
Jun 15, 2004 | 4.902 | 4.983 | 4.857 | 4.942 | 1,568,807 | +0.04(+0.87%) |
Jun 14, 2004 | 4.889 | 4.956 | 4.844 | 4.900 | 1,270,475 | +0.01(+0.18%) |
Jun 10, 2004 | 5.046 | 5.046 | 4.880 | 4.891 | 2,219,429 | -0.15(-3.07%) |
Jun 09, 2004 | 5.068 | 5.214 | 5.023 | 5.046 | 2,332,698 | +0.00(+0.04%) |
Jun 08, 2004 | 4.907 | 5.135 | 4.900 | 5.043 | 3,047,535 | +0.15(+3.17%) |
Jun 07, 2004 | 4.765 | 4.893 | 4.765 | 4.889 | 2,621,219 | +0.17(+3.56%) |
Jun 04, 2004 | 4.664 | 4.732 | 4.563 | 4.720 | 1,754,763 | +0.17(+3.64%) |
Jun 03, 2004 | 4.687 | 4.698 | 4.541 | 4.554 | 1,572,374 | -0.14(-3.05%) |
Jun 02, 2004 | 4.631 | 4.732 | 4.539 | 4.698 | 1,624,549 | +0.12(+2.70%) |