Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.421 | 6.421 | 6.421 | 6.421 | 3,220 | -0.25(-3.81%) |
Jan 28, 2005 | 6.644 | 6.675 | 6.644 | 6.675 | 3,202 | -0.00(-0.04%) |
Jan 27, 2005 | 6.678 | 6.678 | 6.678 | 6.678 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.678 | 6.678 | 6.678 | 6.678 | 843 | -0.00(-0.03%) |
Jan 25, 2005 | 6.680 | 6.680 | 6.680 | 6.680 | 714 | -0.03(-0.51%) |
Jan 24, 2005 | 6.437 | 6.714 | 6.437 | 6.714 | 3,217 | +0.05(+0.80%) |
Jan 21, 2005 | 6.714 | 6.714 | 6.661 | 6.661 | 6,898 | -0.02(-0.29%) |
Jan 20, 2005 | 6.681 | 6.681 | 6.681 | 6.681 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 6.524 | 6.776 | 6.524 | 6.681 | 6,434 | -0.05(-0.71%) |
Jan 18, 2005 | 6.504 | 6.728 | 6.504 | 6.728 | 8,028 | -0.06(-0.82%) |
Jan 14, 2005 | 6.714 | 6.784 | 6.714 | 6.784 | 2,144 | +0.18(+2.75%) |
Jan 13, 2005 | 6.602 | 6.602 | 6.602 | 6.602 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 6.574 | 6.602 | 6.574 | 6.602 | 3,016 | -0.09(-1.38%) |
Jan 11, 2005 | 6.695 | 6.695 | 6.695 | 6.695 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 6.435 | 6.695 | 6.435 | 6.695 | 4,089 | +0.26(+4.04%) |
Jan 07, 2005 | 6.435 | 6.435 | 6.435 | 6.435 | 357 | -0.05(-0.77%) |
Jan 06, 2005 | 6.490 | 6.490 | 6.485 | 6.485 | 714 | -0.18(-2.77%) |
Jan 05, 2005 | 6.535 | 6.670 | 6.535 | 6.670 | 1,876 | +0.17(+2.60%) |
Jan 04, 2005 | 6.493 | 6.501 | 6.463 | 6.501 | 1,447 | +0.09(+1.47%) |
Jan 03, 2005 | 6.365 | 6.407 | 6.365 | 6.407 | 6,523 | -0.08(-1.29%) |
Dec 31, 2004 | 6.490 | 6.490 | 6.490 | 6.490 | 4,825 | +0.00(+0.00%) |
Dec 30, 2004 | 6.502 | 6.502 | 6.488 | 6.490 | 6,791 | +0.13(+1.98%) |
Dec 29, 2004 | 6.435 | 6.435 | 6.365 | 6.365 | 11,795 | -0.10(-1.52%) |
Dec 28, 2004 | 6.463 | 6.463 | 6.463 | 6.463 | 1,072 | +0.00(+0.00%) |
Dec 27, 2004 | 6.437 | 6.709 | 6.365 | 6.463 | 61,123 | -0.17(-2.53%) |
Dec 23, 2004 | 6.608 | 6.630 | 6.583 | 6.630 | 3,931 | +0.29(+4.64%) |
Dec 22, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 3,574 | -0.03(-0.44%) |
Dec 17, 2004 | 6.569 | 6.628 | 6.365 | 6.365 | 4,289 | +0.00(+0.00%) |
Dec 16, 2004 | 6.365 | 6.365 | 6.365 | 6.365 | 7,506 | +0.00(+0.00%) |
Dec 15, 2004 | 6.365 | 6.365 | 6.365 | 6.365 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 6.365 | 6.367 | 6.365 | 6.365 | 4,289 | +0.00(+0.00%) |
Dec 13, 2004 | 6.337 | 6.530 | 6.337 | 6.365 | 12,153 | +0.00(+0.00%) |
Dec 10, 2004 | 6.560 | 6.560 | 6.365 | 6.365 | 3,574 | -0.14(-2.15%) |
Dec 09, 2004 | 6.493 | 6.605 | 6.488 | 6.504 | 6,434 | +0.07(+1.09%) |
Dec 08, 2004 | 6.463 | 6.463 | 6.365 | 6.435 | 16,442 | -0.27(-4.01%) |
Dec 07, 2004 | 6.619 | 6.714 | 6.465 | 6.703 | 20,016 | +0.07(+1.02%) |
Dec 06, 2004 | 6.602 | 6.636 | 6.602 | 6.636 | 5,004 | +0.06(+0.94%) |
Dec 03, 2004 | 6.857 | 6.857 | 6.574 | 6.574 | 5,719 | -0.28(-4.12%) |
Dec 02, 2004 | 7.201 | 7.201 | 6.857 | 6.857 | 15,370 | -0.17(-2.39%) |
Dec 01, 2004 | 7.025 | 7.025 | 7.025 | 7.025 | 1,787 | +0.00(+0.00%) |
Nov 30, 2004 | 7.162 | 7.165 | 7.025 | 7.025 | 13,582 | -0.14(-1.91%) |
Nov 29, 2004 | 7.162 | 7.162 | 7.162 | 7.162 | 1,787 | -0.08(-1.16%) |
Nov 26, 2004 | 7.246 | 7.246 | 7.246 | 7.246 | 1,072 | +0.00(+0.00%) |
Nov 24, 2004 | 6.949 | 7.274 | 6.949 | 7.246 | 21,804 | +0.46(+6.72%) |
Nov 23, 2004 | 6.742 | 6.790 | 6.742 | 6.790 | 2,859 | -0.02(-0.33%) |
Nov 22, 2004 | 6.751 | 6.812 | 6.742 | 6.812 | 7,148 | -0.32(-4.47%) |
Nov 19, 2004 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.131 | 7.131 | 7.131 | 7.131 | 357 | +0.05(+0.67%) |
Nov 17, 2004 | 6.994 | 7.131 | 6.924 | 7.084 | 9,293 | +0.12(+1.73%) |
Nov 16, 2004 | 6.963 | 6.963 | 6.963 | 6.963 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 6.963 | 6.963 | 6.963 | 6.963 | 714 | -0.00(-0.04%) |
Nov 12, 2004 | 6.966 | 6.966 | 6.966 | 6.966 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 6.966 | 6.966 | 6.966 | 6.966 | 357 | -0.03(-0.40%) |
Nov 10, 2004 | 6.994 | 6.994 | 6.994 | 6.994 | 357 | +0.01(+0.16%) |
Nov 09, 2004 | 6.924 | 6.991 | 6.924 | 6.983 | 3,574 | +0.06(+0.85%) |
Nov 08, 2004 | 6.924 | 6.924 | 6.924 | 6.924 | 2,144 | +0.01(+0.08%) |
Nov 05, 2004 | 6.829 | 6.919 | 6.790 | 6.919 | 2,859 | +0.13(+1.90%) |
Nov 04, 2004 | 6.686 | 6.790 | 6.686 | 6.790 | 2,502 | +0.08(+1.12%) |
Nov 03, 2004 | 6.714 | 6.717 | 6.706 | 6.714 | 11,438 | -0.07(-0.99%) |
Nov 02, 2004 | 6.781 | 6.781 | 6.781 | 6.781 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 6.714 | 6.804 | 6.714 | 6.781 | 8,221 | +0.01(+0.17%) |
Oct 29, 2004 | 6.798 | 6.798 | 6.552 | 6.770 | 10,723 | -0.03(-0.45%) |
Oct 28, 2004 | 6.756 | 6.938 | 6.714 | 6.801 | 12,153 | +0.05(+0.75%) |
Oct 27, 2004 | 6.706 | 6.784 | 6.706 | 6.751 | 6,791 | +0.04(+0.54%) |
Oct 26, 2004 | 6.435 | 6.840 | 6.379 | 6.714 | 50,399 | +0.35(+5.49%) |
Oct 25, 2004 | 6.365 | 6.365 | 6.365 | 6.365 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 6.365 | 6.365 | 6.365 | 6.365 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.365 | 6.365 | 6.365 | 6.365 | 1,429 | -0.07(-1.09%) |
Oct 20, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 6.546 | 6.546 | 6.435 | 6.435 | 9,293 | +0.07(+1.10%) |
Oct 13, 2004 | 6.490 | 6.490 | 6.365 | 6.365 | 7,863 | +0.00(+0.00%) |
Oct 12, 2004 | 6.365 | 6.365 | 6.365 | 6.365 | 7,506 | +0.00(+0.00%) |
Oct 11, 2004 | 6.365 | 6.409 | 6.365 | 6.365 | 36,459 | -0.01(-0.22%) |
Oct 08, 2004 | 6.365 | 6.435 | 6.365 | 6.379 | 20,731 | -0.05(-0.78%) |
Oct 07, 2004 | 6.379 | 6.429 | 6.379 | 6.429 | 1,787 | +0.13(+2.13%) |
Oct 06, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 3,574 | -0.02(-0.31%) |
Oct 05, 2004 | 6.546 | 6.546 | 6.295 | 6.314 | 4,646 | -0.19(-2.92%) |
Oct 04, 2004 | 6.504 | 6.504 | 6.504 | 6.504 | 357 | +0.07(+1.13%) |
Oct 01, 2004 | 6.295 | 6.435 | 6.295 | 6.432 | 1,429 | +0.21(+3.37%) |
Sep 30, 2004 | 6.155 | 6.225 | 6.155 | 6.222 | 2,502 | +0.28(+4.66%) |
Sep 29, 2004 | 5.890 | 5.945 | 5.889 | 5.945 | 6,434 | +0.05(+0.90%) |
Sep 28, 2004 | 5.895 | 6.152 | 5.892 | 5.892 | 4,289 | -0.01(-0.14%) |
Sep 27, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 3,574 | -0.11(-1.91%) |
Sep 13, 2004 | 6.015 | 6.015 | 6.015 | 6.015 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.057 | 6.057 | 6.015 | 6.015 | 947 | -0.03(-0.50%) |
Sep 09, 2004 | 6.099 | 6.099 | 6.018 | 6.046 | 6,076 | -0.05(-0.87%) |
Sep 08, 2004 | 5.944 | 6.099 | 5.944 | 6.099 | 2,144 | +0.22(+3.81%) |
Sep 07, 2004 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 5.875 | 5.875 | 5.875 | 5.875 | 357 | -0.14(-2.28%) |
Sep 01, 2004 | 5.785 | 6.012 | 5.785 | 6.012 | 37,531 | +0.07(+1.18%) |
Aug 31, 2004 | 5.808 | 5.953 | 5.758 | 5.942 | 20,016 | +0.13(+2.21%) |
Aug 30, 2004 | 5.819 | 5.819 | 5.813 | 5.813 | 5,361 | -0.09(-1.52%) |
Aug 27, 2004 | 5.973 | 5.973 | 5.892 | 5.903 | 4,646 | +0.07(+1.15%) |
Aug 26, 2004 | 5.945 | 5.956 | 5.836 | 5.836 | 24,663 | -0.07(-1.14%) |
Aug 25, 2004 | 5.903 | 5.903 | 5.903 | 5.903 | 5,361 | +0.01(+0.10%) |
Aug 24, 2004 | 5.897 | 5.897 | 5.897 | 5.897 | 357 | +0.09(+1.58%) |
Aug 23, 2004 | 5.875 | 5.883 | 5.805 | 5.805 | 6,791 | +0.06(+0.98%) |
Aug 20, 2004 | 5.749 | 5.749 | 5.749 | 5.749 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.735 | 5.749 | 5.735 | 5.749 | 2,502 | +0.08(+1.43%) |
Aug 18, 2004 | 5.668 | 5.668 | 5.668 | 5.668 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.668 | 5.668 | 5.668 | 5.668 | 357 | -0.11(-1.84%) |
Aug 16, 2004 | 5.797 | 5.797 | 5.707 | 5.774 | 3,931 | +0.04(+0.68%) |
Aug 13, 2004 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 5.808 | 5.808 | 5.735 | 5.735 | 2,144 | -0.14(-2.38%) |
Aug 06, 2004 | 6.071 | 6.071 | 5.875 | 5.875 | 4,289 | -0.23(-3.71%) |
Aug 05, 2004 | 6.247 | 6.248 | 6.102 | 6.102 | 5,004 | -0.28(-4.43%) |
Aug 04, 2004 | 6.384 | 6.384 | 6.384 | 6.384 | 357 | +0.00(+0.00%) |
Aug 03, 2004 | 6.384 | 6.384 | 6.384 | 6.384 | 1,465 | -0.01(-0.09%) |
Aug 02, 2004 | 6.295 | 6.502 | 6.295 | 6.390 | 7,148 | +0.10(+1.51%) |
Jul 30, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.300 | 6.300 | 6.295 | 6.295 | 7,148 | +0.00(+0.00%) |
Jul 27, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.429 | 6.435 | 6.295 | 6.295 | 2,144 | +0.00(+0.00%) |
Jul 23, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 3,217 | -0.02(-0.35%) |
Jul 22, 2004 | 6.295 | 6.317 | 6.295 | 6.317 | 3,217 | -0.05(-0.83%) |
Jul 21, 2004 | 6.423 | 6.490 | 6.295 | 6.370 | 40,391 | -0.10(-1.47%) |
Jul 20, 2004 | 6.485 | 6.485 | 6.465 | 6.465 | 2,144 | -0.02(-0.26%) |
Jul 19, 2004 | 6.558 | 6.558 | 6.457 | 6.482 | 7,148 | -0.27(-4.06%) |
Jul 16, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.753 | 6.776 | 6.753 | 6.776 | 2,502 | +0.02(+0.29%) |
Jul 14, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.712 | 6.756 | 6.712 | 6.756 | 4,289 | +0.18(+2.77%) |
Jul 06, 2004 | 6.574 | 6.574 | 6.574 | 6.574 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.574 | 6.574 | 6.574 | 6.574 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.574 | 6.574 | 6.574 | 6.574 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.644 | 6.644 | 6.574 | 6.574 | 2,859 | +0.00(+0.00%) |
Jun 29, 2004 | 6.532 | 6.574 | 6.532 | 6.574 | 5,361 | +0.08(+1.25%) |
Jun 28, 2004 | 6.493 | 6.493 | 6.493 | 6.493 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.574 | 6.574 | 6.572 | 6.574 | 1,787 | -0.14(-2.08%) |
Jun 24, 2004 | 6.709 | 6.714 | 6.709 | 6.714 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.924 | 6.924 | 6.708 | 6.708 | 1,429 | +0.00(+0.04%) |
Jun 22, 2004 | 6.712 | 6.712 | 6.706 | 6.706 | 714 | -0.01(-0.13%) |
Jun 21, 2004 | 6.686 | 6.714 | 6.686 | 6.714 | 2,502 | +0.01(+0.13%) |
Jun 18, 2004 | 6.706 | 6.706 | 6.706 | 6.706 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.706 | 6.706 | 6.706 | 6.706 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.706 | 6.706 | 6.706 | 6.706 | 6,183 | +0.00(+0.00%) |
Jun 15, 2004 | 6.779 | 6.779 | 6.630 | 6.706 | 6,076 | -0.08(-1.12%) |
Jun 14, 2004 | 6.152 | 6.924 | 6.146 | 6.781 | 11,795 | +0.21(+3.15%) |
Jun 10, 2004 | 6.563 | 6.577 | 6.286 | 6.574 | 5,719 | +0.30(+4.72%) |
Jun 09, 2004 | 6.586 | 6.588 | 6.278 | 6.278 | 2,859 | -0.24(-3.73%) |
Jun 08, 2004 | 6.521 | 6.521 | 6.521 | 6.521 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.521 | 6.521 | 6.521 | 6.521 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.521 | 6.521 | 6.521 | 6.521 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.370 | 6.521 | 6.370 | 6.521 | 1,072 | +0.24(+3.88%) |
Jun 02, 2004 | 6.269 | 6.323 | 6.269 | 6.278 | 1,429 | +0.01(+0.18%) |
Jun 01, 2004 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.418 | 6.566 | 6.267 | 6.267 | 18,229 | -0.11(-1.75%) |
May 27, 2004 | 6.435 | 6.644 | 6.379 | 6.379 | 18,229 | +0.01(+0.09%) |
May 26, 2004 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.435 | 6.443 | 6.365 | 6.373 | 4,646 | -0.20(-3.06%) |
May 21, 2004 | 6.574 | 6.574 | 6.574 | 6.574 | 4,646 | +0.06(+0.86%) |
May 20, 2004 | 6.518 | 6.518 | 6.518 | 6.518 | 9,651 | +0.00(+0.00%) |
May 19, 2004 | 6.524 | 6.644 | 6.518 | 6.518 | 2,502 | +0.20(+3.14%) |
May 18, 2004 | 6.270 | 6.331 | 6.269 | 6.320 | 2,502 | +0.05(+0.85%) |
May 17, 2004 | 6.269 | 6.275 | 6.267 | 6.267 | 2,502 | -0.20(-3.16%) |
May 14, 2004 | 6.471 | 6.471 | 6.471 | 6.471 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.549 | 6.549 | 6.471 | 6.471 | 1,429 | +0.11(+1.67%) |
May 12, 2004 | 6.267 | 6.365 | 6.267 | 6.365 | 2,502 | -0.16(-2.49%) |
May 11, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.544 | 6.544 | 6.507 | 6.527 | 1,429 | +0.25(+3.97%) |
May 06, 2004 | 6.295 | 6.295 | 6.242 | 6.278 | 9,293 | -0.02(-0.27%) |
May 05, 2004 | 6.541 | 6.546 | 6.295 | 6.295 | 7,863 | -0.15(-2.26%) |
May 04, 2004 | 6.314 | 6.440 | 6.295 | 6.440 | 2,859 | +0.13(+2.03%) |
May 03, 2004 | 6.312 | 6.312 | 6.312 | 6.312 | 357 | -0.11(-1.70%) |
Apr 30, 2004 | 6.421 | 6.421 | 6.421 | 6.421 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 6.295 | 6.421 | 6.295 | 6.421 | 1,429 | +0.12(+1.95%) |
Apr 28, 2004 | 6.298 | 6.298 | 6.298 | 6.298 | 357 | -0.07(-1.09%) |
Apr 27, 2004 | 6.367 | 6.367 | 6.367 | 6.367 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 6.367 | 6.367 | 6.367 | 6.367 | 357 | +0.07(+1.10%) |
Apr 23, 2004 | 6.504 | 6.504 | 6.297 | 6.297 | 1,787 | -0.21(-3.18%) |
Apr 22, 2004 | 6.365 | 6.504 | 6.365 | 6.504 | 1,072 | -0.05(-0.81%) |
Apr 21, 2004 | 6.295 | 6.644 | 6.295 | 6.558 | 48,612 | +0.26(+4.09%) |
Apr 20, 2004 | 6.365 | 6.365 | 6.300 | 6.300 | 2,144 | +0.00(+0.00%) |
Apr 19, 2004 | 6.362 | 6.362 | 6.300 | 6.300 | 2,502 | -0.02(-0.35%) |
Apr 16, 2004 | 6.295 | 6.362 | 6.295 | 6.323 | 7,863 | +0.01(+0.09%) |
Apr 15, 2004 | 6.295 | 6.317 | 6.295 | 6.317 | 14,655 | +0.02(+0.31%) |
Apr 14, 2004 | 6.407 | 6.407 | 6.297 | 6.297 | 4,289 | -0.12(-1.91%) |
Apr 13, 2004 | 6.421 | 6.421 | 6.297 | 6.420 | 2,859 | +0.12(+1.95%) |
Apr 12, 2004 | 6.297 | 6.303 | 6.297 | 6.297 | 2,144 | +0.00(+0.00%) |
Apr 08, 2004 | 6.297 | 6.297 | 6.297 | 6.297 | 13,582 | +0.00(+0.04%) |
Apr 07, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 2,144 | -0.01(-0.08%) |
Apr 02, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 357 | +0.00(+0.00%) |
Apr 01, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.303 | 6.373 | 6.297 | 6.300 | 2,859 | +0.01(+0.09%) |
Mar 26, 2004 | 6.295 | 6.502 | 6.295 | 6.295 | 11,080 | -0.03(-0.53%) |
Mar 25, 2004 | 6.435 | 6.504 | 6.300 | 6.328 | 2,144 | -0.11(-1.65%) |
Mar 24, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 357 | +0.00(+0.00%) |
Mar 23, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.429 | 6.435 | 6.429 | 6.435 | 4,289 | +0.10(+1.63%) |
Mar 19, 2004 | 6.331 | 6.331 | 6.331 | 6.331 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.331 | 6.331 | 6.331 | 6.331 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.331 | 6.331 | 6.331 | 6.331 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 6.331 | 6.331 | 6.331 | 6.331 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.295 | 6.331 | 6.295 | 6.331 | 3,574 | -0.10(-1.61%) |
Mar 12, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 357 | +0.00(+0.00%) |
Mar 09, 2004 | 6.432 | 6.435 | 6.432 | 6.435 | 4,646 | +0.00(+0.00%) |
Mar 08, 2004 | 6.363 | 6.435 | 6.295 | 6.435 | 7,863 | +0.42(+6.98%) |
Mar 05, 2004 | 6.015 | 6.015 | 6.015 | 6.015 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.015 | 6.015 | 6.015 | 6.015 | 357 | -0.28(-4.44%) |
Mar 03, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 2,502 | -0.00(-0.00%) |
Feb 26, 2004 | 6.309 | 6.309 | 6.176 | 6.295 | 7,863 | +0.00(+0.00%) |
Feb 25, 2004 | 6.295 | 6.300 | 6.295 | 6.295 | 20,016 | +0.07(+1.12%) |
Feb 24, 2004 | 6.228 | 6.370 | 6.225 | 6.225 | 5,361 | -0.16(-2.43%) |
Feb 23, 2004 | 6.504 | 6.507 | 6.295 | 6.380 | 3,574 | -0.12(-1.91%) |
Feb 20, 2004 | 6.504 | 6.504 | 6.499 | 6.504 | 4,289 | +0.21(+3.33%) |
Feb 19, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 1,429 | +0.00(+0.00%) |
Feb 18, 2004 | 6.300 | 6.300 | 6.295 | 6.295 | 1,072 | -0.20(-3.10%) |
Feb 17, 2004 | 6.365 | 6.496 | 6.365 | 6.496 | 7,506 | +0.06(+0.96%) |
Feb 13, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 2,502 | +0.00(+0.00%) |
Feb 12, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 1,429 | +0.00(+0.00%) |
Feb 11, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 1,429 | +0.01(+0.09%) |
Feb 10, 2004 | 6.314 | 6.429 | 6.225 | 6.429 | 31,455 | -0.01(-0.09%) |
Feb 09, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 2,144 | -0.10(-1.54%) |
Feb 04, 2004 | 6.435 | 6.572 | 6.432 | 6.535 | 12,868 | +0.18(+2.91%) |
Feb 03, 2004 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |