Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.947 | 6.048 | 5.811 | 5.921 | 30,651 | +0.10(+1.74%) |
May 27, 2005 | 5.845 | 5.845 | 5.718 | 5.820 | 17,968 | -0.03(-0.43%) |
May 26, 2005 | 6.006 | 6.014 | 5.549 | 5.845 | 29,198 | -0.08(-1.29%) |
May 25, 2005 | 5.744 | 6.006 | 5.744 | 5.921 | 14,777 | +0.08(+1.45%) |
May 24, 2005 | 5.625 | 5.837 | 5.481 | 5.837 | 46,222 | +0.21(+3.76%) |
May 23, 2005 | 5.524 | 5.786 | 5.490 | 5.625 | 54,776 | +0.04(+0.76%) |
May 20, 2005 | 5.498 | 5.608 | 5.498 | 5.583 | 25,180 | +0.08(+1.54%) |
May 19, 2005 | 5.693 | 5.744 | 5.262 | 5.498 | 94,500 | -0.11(-1.96%) |
May 18, 2005 | 5.566 | 5.778 | 5.532 | 5.608 | 17,141 | +0.05(+0.91%) |
May 17, 2005 | 5.752 | 5.752 | 5.515 | 5.558 | 33,923 | -0.05(-0.90%) |
May 16, 2005 | 5.684 | 5.727 | 5.549 | 5.608 | 38,774 | -0.03(-0.60%) |
May 13, 2005 | 5.591 | 5.735 | 5.591 | 5.642 | 21,953 | -0.19(-3.33%) |
May 12, 2005 | 5.837 | 5.871 | 5.837 | 5.837 | 7,802 | -0.12(-1.99%) |
May 11, 2005 | 5.862 | 6.006 | 5.761 | 5.955 | 46,198 | +0.02(+0.28%) |
May 10, 2005 | 5.845 | 6.048 | 5.837 | 5.938 | 13,828 | +0.01(+0.14%) |
May 09, 2005 | 5.837 | 6.048 | 5.837 | 5.930 | 29,790 | +0.01(+0.14%) |
May 06, 2005 | 5.710 | 6.031 | 5.710 | 5.921 | 39,308 | +0.31(+5.58%) |
May 05, 2005 | 5.397 | 5.625 | 5.168 | 5.608 | 55,302 | +0.13(+2.31%) |
May 04, 2005 | 5.558 | 6.336 | 5.456 | 5.481 | 80,173 | -0.02(-0.31%) |
May 03, 2005 | 5.625 | 5.668 | 5.498 | 5.498 | 39,492 | -0.12(-2.11%) |
May 02, 2005 | 5.896 | 5.896 | 5.608 | 5.617 | 29,185 | -0.14(-2.35%) |
Apr 29, 2005 | 5.778 | 5.879 | 5.634 | 5.752 | 28,874 | +0.12(+2.10%) |
Apr 28, 2005 | 5.837 | 5.837 | 5.608 | 5.634 | 11,307 | -0.08(-1.33%) |
Apr 27, 2005 | 5.625 | 5.727 | 5.575 | 5.710 | 10,994 | -0.02(-0.30%) |
Apr 26, 2005 | 5.727 | 5.727 | 5.727 | 5.727 | 118 | +0.04(+0.74%) |
Apr 25, 2005 | 5.676 | 5.904 | 5.524 | 5.684 | 14,162 | +0.04(+0.75%) |
Apr 22, 2005 | 5.930 | 5.930 | 5.642 | 5.642 | 18,082 | -0.32(-5.39%) |
Apr 21, 2005 | 6.006 | 6.124 | 5.934 | 5.964 | 14,165 | +0.08(+1.44%) |
Apr 20, 2005 | 5.541 | 6.175 | 5.541 | 5.879 | 37,768 | +0.39(+7.09%) |
Apr 19, 2005 | 5.490 | 5.650 | 5.422 | 5.490 | 32,462 | -0.07(-1.22%) |
Apr 18, 2005 | 5.921 | 5.921 | 5.329 | 5.558 | 194,547 | -0.33(-5.66%) |
Apr 15, 2005 | 6.175 | 6.175 | 5.837 | 5.891 | 16,607 | -0.28(-4.47%) |
Apr 14, 2005 | 6.167 | 6.201 | 6.150 | 6.167 | 26,258 | -0.14(-2.15%) |
Apr 13, 2005 | 6.378 | 6.378 | 6.192 | 6.302 | 7,092 | +0.03(+0.54%) |
Apr 12, 2005 | 6.167 | 6.319 | 6.167 | 6.268 | 10,930 | -0.05(-0.80%) |
Apr 11, 2005 | 6.260 | 6.319 | 6.260 | 6.319 | 5,284 | +0.05(+0.81%) |
Apr 08, 2005 | 6.268 | 6.269 | 6.268 | 6.268 | 2,068 | -0.08(-1.20%) |
Apr 07, 2005 | 6.344 | 6.437 | 6.294 | 6.344 | 13,940 | +0.09(+1.49%) |
Apr 06, 2005 | 6.217 | 6.294 | 6.133 | 6.251 | 3,557 | +0.03(+0.54%) |
Apr 05, 2005 | 6.344 | 6.345 | 6.217 | 6.217 | 2,955 | -0.07(-1.08%) |
Apr 04, 2005 | 6.294 | 6.319 | 6.260 | 6.285 | 17,621 | +0.02(+0.27%) |
Apr 01, 2005 | 6.556 | 6.556 | 6.133 | 6.268 | 5,329 | +0.06(+0.95%) |
Mar 31, 2005 | 6.243 | 6.243 | 6.163 | 6.209 | 8,612 | +0.02(+0.27%) |
Mar 30, 2005 | 6.319 | 6.420 | 6.133 | 6.192 | 28,505 | -0.20(-3.17%) |
Mar 29, 2005 | 6.371 | 6.446 | 6.370 | 6.395 | 6,472 | +0.04(+0.67%) |
Mar 28, 2005 | 6.505 | 6.505 | 6.302 | 6.353 | 6,265 | -0.03(-0.53%) |
Mar 24, 2005 | 6.404 | 6.564 | 6.336 | 6.387 | 3,310 | +0.08(+1.34%) |
Mar 23, 2005 | 6.471 | 6.683 | 6.302 | 6.302 | 35,693 | -0.17(-2.61%) |
Mar 22, 2005 | 6.573 | 6.573 | 6.471 | 6.471 | 11,065 | -0.07(-1.03%) |
Mar 21, 2005 | 6.598 | 6.683 | 6.471 | 6.539 | 21,624 | -0.08(-1.15%) |
Mar 18, 2005 | 6.767 | 6.767 | 6.590 | 6.615 | 89,903 | -0.15(-2.25%) |
Mar 17, 2005 | 6.767 | 6.784 | 6.683 | 6.767 | 20,368 | +0.01(+0.13%) |
Mar 16, 2005 | 6.640 | 6.767 | 6.556 | 6.759 | 41,493 | +0.12(+1.78%) |
Mar 15, 2005 | 6.708 | 6.708 | 6.632 | 6.640 | 16,701 | +0.00(+0.00%) |
Mar 14, 2005 | 6.683 | 6.717 | 6.632 | 6.640 | 5,644 | +0.02(+0.26%) |
Mar 11, 2005 | 6.649 | 6.680 | 6.598 | 6.623 | 17,348 | +0.03(+0.38%) |
Mar 10, 2005 | 6.581 | 6.649 | 6.564 | 6.598 | 20,622 | +0.01(+0.13%) |
Mar 09, 2005 | 6.581 | 6.598 | 6.556 | 6.590 | 18,376 | -0.02(-0.26%) |
Mar 08, 2005 | 6.691 | 6.717 | 6.547 | 6.607 | 69,487 | -0.01(-0.13%) |
Mar 07, 2005 | 6.522 | 6.640 | 6.522 | 6.615 | 30,375 | +0.09(+1.43%) |
Mar 04, 2005 | 6.573 | 6.640 | 6.522 | 6.522 | 43,539 | -0.03(-0.39%) |
Mar 03, 2005 | 6.556 | 6.683 | 6.429 | 6.547 | 36,871 | +0.03(+0.52%) |
Mar 02, 2005 | 6.378 | 6.598 | 6.378 | 6.513 | 14,987 | +0.03(+0.39%) |
Mar 01, 2005 | 6.717 | 6.717 | 6.488 | 6.488 | 20,549 | -0.15(-2.29%) |
Feb 28, 2005 | 6.387 | 6.640 | 6.387 | 6.640 | 41,558 | +0.14(+2.13%) |
Feb 25, 2005 | 6.742 | 6.742 | 6.471 | 6.502 | 222,554 | +0.04(+0.60%) |
Feb 24, 2005 | 6.454 | 6.463 | 6.379 | 6.463 | 7,228 | +0.03(+0.53%) |
Feb 23, 2005 | 6.344 | 6.513 | 6.344 | 6.429 | 13,594 | +0.03(+0.53%) |
Feb 22, 2005 | 6.396 | 6.437 | 6.344 | 6.395 | 21,219 | -0.08(-1.18%) |
Feb 18, 2005 | 6.480 | 6.615 | 6.429 | 6.471 | 35,287 | -0.03(-0.39%) |
Feb 17, 2005 | 6.454 | 6.640 | 6.454 | 6.497 | 16,609 | -0.02(-0.26%) |
Feb 16, 2005 | 6.454 | 6.640 | 6.354 | 6.513 | 32,451 | -0.09(-1.41%) |
Feb 15, 2005 | 6.733 | 6.733 | 6.548 | 6.607 | 49,410 | +0.03(+0.39%) |
Feb 14, 2005 | 6.725 | 6.843 | 6.556 | 6.581 | 35,371 | +0.15(+2.37%) |
Feb 11, 2005 | 6.141 | 6.598 | 6.141 | 6.429 | 11,580 | +0.13(+2.01%) |
Feb 10, 2005 | 6.217 | 6.590 | 6.217 | 6.302 | 7,215 | -0.19(-2.99%) |
Feb 09, 2005 | 6.623 | 6.656 | 6.370 | 6.497 | 13,594 | -0.10(-1.54%) |
Feb 08, 2005 | 6.226 | 6.598 | 6.226 | 6.598 | 70,174 | +0.33(+5.22%) |
Feb 07, 2005 | 6.217 | 6.344 | 6.217 | 6.271 | 18,074 | -0.18(-2.84%) |
Feb 04, 2005 | 6.395 | 6.454 | 6.378 | 6.454 | 42,711 | +0.08(+1.19%) |
Feb 03, 2005 | 6.412 | 6.412 | 6.277 | 6.378 | 9,330 | +0.08(+1.34%) |
Feb 02, 2005 | 6.462 | 6.462 | 6.226 | 6.294 | 23,170 | +0.07(+1.09%) |
Feb 01, 2005 | 6.717 | 6.733 | 6.226 | 6.226 | 38,981 | -0.01(-0.14%) |
Jan 31, 2005 | 6.217 | 6.302 | 6.209 | 6.234 | 11,591 | +0.02(+0.27%) |
Jan 28, 2005 | 6.226 | 6.336 | 6.217 | 6.217 | 25,633 | -0.17(-2.65%) |
Jan 27, 2005 | 6.353 | 6.556 | 6.336 | 6.387 | 10,048 | +0.04(+0.67%) |
Jan 26, 2005 | 6.361 | 6.429 | 6.344 | 6.344 | 2,659 | -0.09(-1.45%) |
Jan 25, 2005 | 6.412 | 6.556 | 6.362 | 6.437 | 25,485 | +0.14(+2.28%) |
Jan 24, 2005 | 6.344 | 6.395 | 6.285 | 6.294 | 36,634 | -0.05(-0.80%) |
Jan 21, 2005 | 6.353 | 6.387 | 6.344 | 6.344 | 29,272 | -0.05(-0.79%) |
Jan 20, 2005 | 6.497 | 6.497 | 6.336 | 6.395 | 66,115 | +0.03(+0.53%) |
Jan 19, 2005 | 6.446 | 6.446 | 6.344 | 6.361 | 96,746 | -0.11(-1.70%) |
Jan 18, 2005 | 6.556 | 6.556 | 6.370 | 6.471 | 58,518 | +0.04(+0.66%) |
Jan 14, 2005 | 6.387 | 6.480 | 6.387 | 6.429 | 35,306 | +0.03(+0.52%) |
Jan 13, 2005 | 6.387 | 6.429 | 6.387 | 6.396 | 19,568 | -0.13(-1.93%) |
Jan 12, 2005 | 6.344 | 6.522 | 6.344 | 6.522 | 18,945 | +0.14(+2.12%) |
Jan 11, 2005 | 6.437 | 6.497 | 6.361 | 6.387 | 41,493 | -0.02(-0.26%) |
Jan 10, 2005 | 6.353 | 6.420 | 6.353 | 6.404 | 12,218 | +0.06(+0.93%) |
Jan 07, 2005 | 6.217 | 6.344 | 6.217 | 6.344 | 13,860 | +0.00(+0.00%) |
Jan 06, 2005 | 6.336 | 6.344 | 6.302 | 6.344 | 14,360 | +0.03(+0.54%) |
Jan 05, 2005 | 6.175 | 6.387 | 6.175 | 6.310 | 14,275 | +0.12(+1.91%) |
Jan 04, 2005 | 6.387 | 6.463 | 6.175 | 6.192 | 49,170 | -0.16(-2.53%) |
Jan 03, 2005 | 6.556 | 6.556 | 6.353 | 6.353 | 24,512 | -0.04(-0.66%) |
Dec 31, 2004 | 6.471 | 6.530 | 6.387 | 6.395 | 22,342 | -0.10(-1.56%) |
Dec 30, 2004 | 6.226 | 6.530 | 6.133 | 6.497 | 41,612 | +0.28(+4.49%) |
Dec 29, 2004 | 6.150 | 6.243 | 6.133 | 6.217 | 45,158 | -0.01(-0.14%) |
Dec 28, 2004 | 6.226 | 6.310 | 6.091 | 6.226 | 47,404 | -0.02(-0.27%) |
Dec 27, 2004 | 6.361 | 6.429 | 6.184 | 6.243 | 22,224 | -0.06(-0.94%) |
Dec 23, 2004 | 6.234 | 6.344 | 6.234 | 6.302 | 21,397 | -0.06(-0.93%) |
Dec 22, 2004 | 6.361 | 6.623 | 6.315 | 6.361 | 21,278 | -0.09(-1.44%) |
Dec 21, 2004 | 6.556 | 6.674 | 6.235 | 6.454 | 90,553 | -0.61(-8.62%) |
Dec 20, 2004 | 7.173 | 7.342 | 7.021 | 7.063 | 215,389 | -0.02(-0.24%) |
Dec 17, 2004 | 7.055 | 7.080 | 6.979 | 7.080 | 18,205 | +0.02(+0.24%) |
Dec 16, 2004 | 7.119 | 7.119 | 6.979 | 7.063 | 20,096 | -0.02(-0.24%) |
Dec 15, 2004 | 6.869 | 7.106 | 6.784 | 7.080 | 78,731 | +0.25(+3.72%) |
Dec 14, 2004 | 6.767 | 6.869 | 6.750 | 6.826 | 36,883 | +0.08(+1.25%) |
Dec 13, 2004 | 6.869 | 6.869 | 6.556 | 6.742 | 19,505 | +0.24(+3.64%) |
Dec 10, 2004 | 6.378 | 6.505 | 6.310 | 6.505 | 15,722 | +0.19(+3.08%) |
Dec 09, 2004 | 6.378 | 6.437 | 6.260 | 6.310 | 32,509 | -0.03(-0.53%) |
Dec 08, 2004 | 6.065 | 6.649 | 6.048 | 6.344 | 43,030 | +0.17(+2.74%) |
Dec 07, 2004 | 6.175 | 6.336 | 6.175 | 6.175 | 67,737 | -0.16(-2.54%) |
Dec 06, 2004 | 6.801 | 6.801 | 6.226 | 6.336 | 57,807 | -0.35(-5.19%) |
Dec 03, 2004 | 6.657 | 6.810 | 6.657 | 6.683 | 10,521 | -0.11(-1.62%) |
Dec 02, 2004 | 6.750 | 6.843 | 6.683 | 6.793 | 25,061 | +0.04(+0.63%) |
Dec 01, 2004 | 6.886 | 6.886 | 6.750 | 6.750 | 22,697 | +0.03(+0.38%) |
Nov 30, 2004 | 7.055 | 7.114 | 6.725 | 6.725 | 28,844 | -0.41(-5.69%) |
Nov 29, 2004 | 6.750 | 7.207 | 6.750 | 7.131 | 30,026 | +0.27(+3.93%) |
Nov 26, 2004 | 7.021 | 7.021 | 6.860 | 6.861 | 13,949 | -0.21(-2.98%) |
Nov 24, 2004 | 6.691 | 7.072 | 6.598 | 7.072 | 23,288 | +0.30(+4.50%) |
Nov 23, 2004 | 6.683 | 6.987 | 6.683 | 6.767 | 25,889 | -0.04(-0.62%) |
Nov 22, 2004 | 6.877 | 7.233 | 6.573 | 6.810 | 106,867 | -0.79(-10.35%) |
Nov 19, 2004 | 7.545 | 7.596 | 7.486 | 7.595 | 48,823 | +0.08(+1.00%) |
Nov 18, 2004 | 7.427 | 7.596 | 7.427 | 7.520 | 27,662 | +0.09(+1.25%) |
Nov 17, 2004 | 7.765 | 7.765 | 7.317 | 7.427 | 697,239 | -0.18(-2.34%) |
Nov 16, 2004 | 7.529 | 7.689 | 7.529 | 7.605 | 41,493 | +0.07(+0.90%) |
Nov 15, 2004 | 7.529 | 7.613 | 7.529 | 7.537 | 11,348 | -0.05(-0.67%) |
Nov 12, 2004 | 7.808 | 7.926 | 7.571 | 7.588 | 32,154 | -0.15(-1.97%) |
Nov 11, 2004 | 7.808 | 7.816 | 7.613 | 7.740 | 45,749 | -0.13(-1.61%) |
Nov 10, 2004 | 7.884 | 7.926 | 7.715 | 7.867 | 45,513 | +0.00(+0.00%) |
Nov 09, 2004 | 7.952 | 8.163 | 7.605 | 7.867 | 66,319 | +0.38(+5.08%) |
Nov 08, 2004 | 7.554 | 7.613 | 7.402 | 7.486 | 28,844 | +0.03(+0.34%) |
Nov 05, 2004 | 7.080 | 7.486 | 6.886 | 7.461 | 19,032 | +0.48(+6.91%) |
Nov 04, 2004 | 6.750 | 7.029 | 6.750 | 6.979 | 45,395 | +0.22(+3.25%) |
Nov 03, 2004 | 6.726 | 6.776 | 6.726 | 6.759 | 42,084 | +0.05(+0.76%) |
Nov 02, 2004 | 6.936 | 7.199 | 6.700 | 6.708 | 105,448 | +0.09(+1.41%) |
Nov 01, 2004 | 6.463 | 6.683 | 6.463 | 6.615 | 13,831 | +0.08(+1.30%) |
Oct 29, 2004 | 6.649 | 6.733 | 6.530 | 6.530 | 2,127 | +0.07(+1.05%) |
Oct 28, 2004 | 6.387 | 6.556 | 6.387 | 6.463 | 3,310 | -0.09(-1.42%) |
Oct 27, 2004 | 6.361 | 6.556 | 6.361 | 6.556 | 3,310 | +0.18(+2.79%) |
Oct 26, 2004 | 6.547 | 6.556 | 6.141 | 6.378 | 23,761 | -0.18(-2.71%) |
Oct 25, 2004 | 6.530 | 6.556 | 6.513 | 6.556 | 51,424 | -0.03(-0.39%) |
Oct 22, 2004 | 6.530 | 6.623 | 6.530 | 6.581 | 10,521 | -0.02(-0.26%) |
Oct 21, 2004 | 6.344 | 6.725 | 6.344 | 6.598 | 38,420 | -0.13(-1.89%) |
Oct 20, 2004 | 6.767 | 6.767 | 6.725 | 6.725 | 17,732 | -0.04(-0.62%) |
Oct 19, 2004 | 6.776 | 6.793 | 6.767 | 6.767 | 35,937 | -0.01(-0.12%) |
Oct 18, 2004 | 6.784 | 6.810 | 6.767 | 6.776 | 37,829 | -0.03(-0.37%) |
Oct 15, 2004 | 6.767 | 6.801 | 6.767 | 6.801 | 9,220 | +0.03(+0.37%) |
Oct 14, 2004 | 6.708 | 6.818 | 6.708 | 6.776 | 17,614 | -0.05(-0.76%) |
Oct 13, 2004 | 6.936 | 6.936 | 6.826 | 6.827 | 7,329 | -0.24(-3.34%) |
Oct 12, 2004 | 6.556 | 7.097 | 6.556 | 7.063 | 69,156 | +0.51(+7.74%) |
Oct 11, 2004 | 6.310 | 6.556 | 6.167 | 6.556 | 38,420 | +0.27(+4.31%) |
Oct 08, 2004 | 6.167 | 6.294 | 6.167 | 6.285 | 2,600 | +0.02(+0.27%) |
Oct 07, 2004 | 6.260 | 6.268 | 6.243 | 6.268 | 4,846 | +0.01(+0.14%) |
Oct 06, 2004 | 6.141 | 6.327 | 6.134 | 6.260 | 6,147 | +0.09(+1.51%) |
Oct 05, 2004 | 6.226 | 6.243 | 6.167 | 6.167 | 7,329 | -0.02(-0.27%) |
Oct 04, 2004 | 6.260 | 6.294 | 6.175 | 6.184 | 6,501 | +0.02(+0.27%) |
Oct 01, 2004 | 6.141 | 6.243 | 6.141 | 6.167 | 10,166 | -0.14(-2.15%) |
Sep 30, 2004 | 6.133 | 6.361 | 6.057 | 6.302 | 30,972 | +0.22(+3.62%) |
Sep 29, 2004 | 6.074 | 6.091 | 6.048 | 6.082 | 13,949 | -0.02(-0.28%) |
Sep 28, 2004 | 6.082 | 6.133 | 6.082 | 6.099 | 9,457 | +0.01(+0.14%) |
Sep 27, 2004 | 6.006 | 6.175 | 6.006 | 6.091 | 18,323 | +0.01(+0.14%) |
Sep 24, 2004 | 6.014 | 6.116 | 6.014 | 6.082 | 32,864 | -0.04(-0.69%) |
Sep 23, 2004 | 6.184 | 6.217 | 6.074 | 6.124 | 16,077 | +0.03(+0.56%) |
Sep 22, 2004 | 6.412 | 6.412 | 6.006 | 6.091 | 37,710 | -0.30(-4.76%) |
Sep 21, 2004 | 6.497 | 6.497 | 6.395 | 6.395 | 4,728 | +0.00(+0.00%) |
Sep 20, 2004 | 6.387 | 6.454 | 6.387 | 6.395 | 7,092 | +0.01(+0.13%) |
Sep 17, 2004 | 6.497 | 6.497 | 6.387 | 6.387 | 14,067 | -0.01(-0.13%) |
Sep 16, 2004 | 6.395 | 6.412 | 6.395 | 6.395 | 4,019 | +0.01(+0.12%) |
Sep 15, 2004 | 6.387 | 6.428 | 6.387 | 6.387 | 9,930 | +0.00(+0.01%) |
Sep 14, 2004 | 6.387 | 6.396 | 6.387 | 6.387 | 75,776 | +0.00(+0.00%) |
Sep 13, 2004 | 6.404 | 6.480 | 6.387 | 6.387 | 42,321 | -0.08(-1.18%) |
Sep 10, 2004 | 6.395 | 6.497 | 6.387 | 6.463 | 26,733 | +0.08(+1.19%) |
Sep 09, 2004 | 6.564 | 6.564 | 6.133 | 6.387 | 29,317 | -0.18(-2.71%) |
Sep 08, 2004 | 6.607 | 6.640 | 6.539 | 6.564 | 6,828 | +0.07(+1.04%) |
Sep 07, 2004 | 7.334 | 7.334 | 6.344 | 6.497 | 86,438 | -0.95(-12.73%) |
Sep 03, 2004 | 7.334 | 7.444 | 7.334 | 7.444 | 2,364 | +0.10(+1.38%) |
Sep 02, 2004 | 7.385 | 7.402 | 7.334 | 7.342 | 7,211 | -0.04(-0.57%) |
Sep 01, 2004 | 7.334 | 7.419 | 7.334 | 7.385 | 24,470 | -0.02(-0.23%) |
Aug 31, 2004 | 7.334 | 7.452 | 7.334 | 7.402 | 11,112 | -0.05(-0.68%) |
Aug 30, 2004 | 7.376 | 7.452 | 7.376 | 7.452 | 10,048 | +0.08(+1.03%) |
Aug 27, 2004 | 7.342 | 7.436 | 7.342 | 7.376 | 11,230 | -0.03(-0.46%) |
Aug 26, 2004 | 7.318 | 7.486 | 7.309 | 7.410 | 18,678 | +0.02(+0.23%) |
Aug 25, 2004 | 7.562 | 7.562 | 7.200 | 7.393 | 7,329 | -0.04(-0.57%) |
Aug 24, 2004 | 7.545 | 7.545 | 7.369 | 7.436 | 13,949 | +0.08(+1.15%) |
Aug 23, 2004 | 7.545 | 7.545 | 7.199 | 7.351 | 6,620 | -0.05(-0.69%) |
Aug 20, 2004 | 7.241 | 7.402 | 7.241 | 7.402 | 4,892 | +0.04(+0.57%) |
Aug 19, 2004 | 7.402 | 7.571 | 7.309 | 7.359 | 16,786 | -0.03(-0.46%) |
Aug 18, 2004 | 6.818 | 7.436 | 6.480 | 7.393 | 46,340 | +0.10(+1.39%) |
Aug 17, 2004 | 7.444 | 7.562 | 7.190 | 7.292 | 17,850 | -0.22(-2.93%) |
Aug 16, 2004 | 7.182 | 7.529 | 7.106 | 7.512 | 21,751 | +0.41(+5.71%) |
Aug 13, 2004 | 7.029 | 7.190 | 6.903 | 7.106 | 23,288 | +0.13(+1.82%) |
Aug 12, 2004 | 6.793 | 6.979 | 6.784 | 6.979 | 31,563 | +0.20(+3.00%) |
Aug 11, 2004 | 6.852 | 6.852 | 6.691 | 6.776 | 19,151 | -0.12(-1.72%) |
Aug 10, 2004 | 6.353 | 6.920 | 6.353 | 6.894 | 36,055 | +0.16(+2.39%) |
Aug 09, 2004 | 6.513 | 6.767 | 6.454 | 6.733 | 25,180 | +0.34(+5.29%) |
Aug 06, 2004 | 6.488 | 6.556 | 6.344 | 6.395 | 7,684 | -0.16(-2.45%) |
Aug 05, 2004 | 6.683 | 6.911 | 6.547 | 6.556 | 33,809 | +0.04(+0.65%) |
Aug 04, 2004 | 6.463 | 6.591 | 6.277 | 6.513 | 20,333 | +0.14(+2.26%) |
Aug 03, 2004 | 6.759 | 6.996 | 6.277 | 6.370 | 28,451 | +0.07(+1.07%) |
Aug 02, 2004 | 6.048 | 6.344 | 5.972 | 6.302 | 12,767 | +0.33(+5.52%) |
Jul 30, 2004 | 5.972 | 6.023 | 5.972 | 5.972 | 9,220 | +0.00(+0.00%) |
Jul 29, 2004 | 5.972 | 5.981 | 5.972 | 5.972 | 2,482 | +0.00(+0.00%) |
Jul 28, 2004 | 6.048 | 6.065 | 5.972 | 5.972 | 18,441 | -0.12(-1.97%) |
Jul 27, 2004 | 6.201 | 6.201 | 6.031 | 6.092 | 8,747 | +0.06(+1.01%) |
Jul 26, 2004 | 6.184 | 6.184 | 6.014 | 6.031 | 13,240 | -0.04(-0.70%) |
Jul 23, 2004 | 6.277 | 6.277 | 6.074 | 6.074 | 25,771 | -0.20(-3.23%) |
Jul 22, 2004 | 6.429 | 6.429 | 6.260 | 6.277 | 17,614 | +0.01(+0.13%) |
Jul 21, 2004 | 6.286 | 6.302 | 6.268 | 6.268 | 28,371 | -0.04(-0.67%) |
Jul 20, 2004 | 6.260 | 6.378 | 6.260 | 6.310 | 6,856 | -0.07(-1.06%) |
Jul 19, 2004 | 6.378 | 6.378 | 6.310 | 6.378 | 18,323 | -0.01(-0.13%) |
Jul 16, 2004 | 6.454 | 6.454 | 6.074 | 6.387 | 42,084 | +0.01(+0.13%) |
Jul 15, 2004 | 6.175 | 6.378 | 6.023 | 6.378 | 16,195 | +0.19(+3.15%) |
Jul 14, 2004 | 6.023 | 6.184 | 5.997 | 6.184 | 9,102 | +0.14(+2.38%) |
Jul 13, 2004 | 5.651 | 6.251 | 5.651 | 6.040 | 17,732 | +0.07(+1.13%) |
Jul 12, 2004 | 5.947 | 5.997 | 5.786 | 5.972 | 18,323 | +0.05(+0.86%) |
Jul 09, 2004 | 5.583 | 5.921 | 5.583 | 5.921 | 6,383 | +0.14(+2.34%) |
Jul 08, 2004 | 6.023 | 6.023 | 5.591 | 5.786 | 59,344 | -0.24(-3.93%) |
Jul 07, 2004 | 5.921 | 6.184 | 5.921 | 6.023 | 23,406 | +0.05(+0.85%) |
Jul 06, 2004 | 6.091 | 6.370 | 5.921 | 5.972 | 59,108 | -0.06(-0.98%) |
Jul 02, 2004 | 5.668 | 6.090 | 5.668 | 6.031 | 109,113 | +0.36(+6.26%) |
Jul 01, 2004 | 5.211 | 5.786 | 5.135 | 5.676 | 74,476 | +0.39(+7.36%) |
Jun 30, 2004 | 5.388 | 5.388 | 5.194 | 5.287 | 14,422 | +0.12(+2.29%) |
Jun 29, 2004 | 5.084 | 5.168 | 5.084 | 5.168 | 4,846 | +0.08(+1.49%) |
Jun 28, 2004 | 5.092 | 5.109 | 5.075 | 5.092 | 5,792 | +0.02(+0.33%) |
Jun 25, 2004 | 5.219 | 5.219 | 5.067 | 5.075 | 13,003 | -0.06(-1.15%) |
Jun 24, 2004 | 5.075 | 5.135 | 5.059 | 5.135 | 25,416 | +0.10(+2.02%) |
Jun 23, 2004 | 5.118 | 5.118 | 5.025 | 5.033 | 3,428 | +0.02(+0.34%) |
Jun 22, 2004 | 5.127 | 5.135 | 5.016 | 5.016 | 8,038 | -0.10(-1.98%) |
Jun 21, 2004 | 5.219 | 5.245 | 5.118 | 5.118 | 23,879 | -0.11(-2.10%) |
Jun 18, 2004 | 5.219 | 5.245 | 5.219 | 5.228 | 24,825 | -0.06(-1.12%) |
Jun 17, 2004 | 5.456 | 5.456 | 5.219 | 5.287 | 27,307 | -0.14(-2.65%) |
Jun 16, 2004 | 5.541 | 5.668 | 5.414 | 5.431 | 41,021 | +0.10(+1.90%) |
Jun 15, 2004 | 4.906 | 5.329 | 4.863 | 5.329 | 25,771 | +0.47(+9.76%) |
Jun 14, 2004 | 4.703 | 4.864 | 4.652 | 4.856 | 8,511 | +0.07(+1.41%) |
Jun 10, 2004 | 4.712 | 4.822 | 4.678 | 4.788 | 16,313 | +0.06(+1.25%) |
Jun 09, 2004 | 4.729 | 4.729 | 4.610 | 4.729 | 2,600 | +0.08(+1.64%) |
Jun 08, 2004 | 4.686 | 4.762 | 4.644 | 4.652 | 12,649 | +0.11(+2.42%) |
Jun 07, 2004 | 4.543 | 4.779 | 4.526 | 4.543 | 19,978 | -0.01(-0.19%) |
Jun 04, 2004 | 4.526 | 4.678 | 4.466 | 4.551 | 9,575 | +0.18(+4.06%) |
Jun 03, 2004 | 4.373 | 4.373 | 4.373 | 4.373 | 354 | -0.08(-1.71%) |
Jun 02, 2004 | 4.576 | 4.576 | 4.441 | 4.449 | 1,655 | -0.19(-4.01%) |