Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.926 | 7.111 | 6.902 | 7.084 | 6,041,862 | +0.14(+1.98%) |
Feb 25, 2005 | 7.009 | 7.009 | 6.899 | 6.946 | 4,704,220 | -0.02(-0.34%) |
Feb 24, 2005 | 6.985 | 7.048 | 6.965 | 6.969 | 6,362,621 | +0.01(+0.17%) |
Feb 23, 2005 | 6.997 | 7.017 | 6.950 | 6.958 | 5,522,246 | +0.01(+0.11%) |
Feb 22, 2005 | 7.025 | 7.103 | 6.891 | 6.950 | 10,317,387 | -0.13(-1.84%) |
Feb 18, 2005 | 6.969 | 7.131 | 6.899 | 7.080 | 8,299,370 | +0.13(+1.81%) |
Feb 17, 2005 | 7.072 | 7.080 | 6.954 | 6.954 | 6,531,001 | -0.13(-1.83%) |
Feb 16, 2005 | 7.040 | 7.107 | 6.973 | 7.084 | 8,803,239 | +0.04(+0.56%) |
Feb 15, 2005 | 6.985 | 7.080 | 6.942 | 7.044 | 8,797,144 | +0.17(+2.52%) |
Feb 14, 2005 | 6.808 | 6.895 | 6.769 | 6.871 | 3,990,321 | +0.07(+0.98%) |
Feb 11, 2005 | 6.816 | 6.879 | 6.773 | 6.804 | 6,735,190 | -0.01(-0.12%) |
Feb 10, 2005 | 6.792 | 6.863 | 6.753 | 6.812 | 4,982,822 | +0.02(+0.29%) |
Feb 09, 2005 | 6.836 | 6.887 | 6.753 | 6.792 | 6,193,734 | -0.07(-1.09%) |
Feb 08, 2005 | 6.784 | 6.891 | 6.765 | 6.867 | 5,741,927 | +0.13(+1.93%) |
Feb 07, 2005 | 6.729 | 6.761 | 6.698 | 6.737 | 3,971,273 | -0.03(-0.47%) |
Feb 04, 2005 | 6.769 | 6.780 | 6.686 | 6.769 | 5,957,545 | +0.00(+0.06%) |
Feb 03, 2005 | 6.725 | 6.792 | 6.713 | 6.765 | 6,907,887 | +0.00(+0.06%) |
Feb 02, 2005 | 6.753 | 6.761 | 6.702 | 6.761 | 6,801,983 | +0.00(+0.06%) |
Feb 01, 2005 | 6.784 | 6.784 | 6.713 | 6.757 | 5,810,244 | +0.02(+0.35%) |
Jan 31, 2005 | 6.792 | 6.812 | 6.686 | 6.733 | 5,015,075 | -0.06(-0.81%) |
Jan 28, 2005 | 6.761 | 6.812 | 6.721 | 6.788 | 7,269,028 | -0.02(-0.29%) |
Jan 27, 2005 | 6.733 | 6.832 | 6.706 | 6.808 | 5,490,247 | +0.09(+1.41%) |
Jan 26, 2005 | 6.694 | 6.729 | 6.654 | 6.713 | 5,489,993 | +0.03(+0.47%) |
Jan 25, 2005 | 6.702 | 6.761 | 6.674 | 6.682 | 6,261,289 | -0.01(-0.18%) |
Jan 24, 2005 | 6.635 | 6.733 | 6.631 | 6.694 | 6,536,588 | +0.07(+1.13%) |
Jan 21, 2005 | 6.678 | 6.733 | 6.615 | 6.619 | 6,434,748 | -0.06(-0.88%) |
Jan 20, 2005 | 6.694 | 6.745 | 6.662 | 6.678 | 6,414,177 | -0.02(-0.29%) |
Jan 19, 2005 | 6.674 | 6.737 | 6.662 | 6.698 | 7,446,550 | +0.00(+0.06%) |
Jan 18, 2005 | 6.540 | 6.694 | 6.532 | 6.694 | 7,257,091 | +0.09(+1.31%) |
Jan 14, 2005 | 6.576 | 6.615 | 6.540 | 6.607 | 4,652,665 | +0.09(+1.33%) |
Jan 13, 2005 | 6.576 | 6.587 | 6.489 | 6.521 | 4,331,906 | -0.05(-0.72%) |
Jan 12, 2005 | 6.528 | 6.580 | 6.501 | 6.568 | 6,776,333 | +0.02(+0.30%) |
Jan 11, 2005 | 6.639 | 6.639 | 6.544 | 6.548 | 6,079,449 | -0.09(-1.36%) |
Jan 10, 2005 | 6.509 | 6.702 | 6.509 | 6.639 | 5,885,672 | +0.09(+1.38%) |
Jan 07, 2005 | 6.497 | 6.580 | 6.497 | 6.548 | 10,019,739 | +0.08(+1.28%) |
Jan 06, 2005 | 6.556 | 6.556 | 6.442 | 6.465 | 8,335,433 | -0.05(-0.79%) |
Jan 05, 2005 | 6.584 | 6.607 | 6.458 | 6.517 | 7,260,393 | -0.06(-0.84%) |
Jan 04, 2005 | 6.753 | 6.753 | 6.532 | 6.572 | 6,652,397 | -0.18(-2.68%) |
Jan 03, 2005 | 6.969 | 6.985 | 6.745 | 6.753 | 8,850,731 | -0.15(-2.22%) |
Dec 31, 2004 | 6.776 | 6.989 | 6.729 | 6.906 | 6,339,003 | +0.13(+1.92%) |
Dec 30, 2004 | 6.804 | 6.839 | 6.745 | 6.776 | 3,250,262 | +0.01(+0.12%) |
Dec 29, 2004 | 6.725 | 6.800 | 6.708 | 6.769 | 3,792,735 | +0.02(+0.35%) |
Dec 28, 2004 | 6.717 | 6.828 | 6.702 | 6.745 | 3,704,354 | +0.00(+0.06%) |
Dec 27, 2004 | 6.682 | 6.796 | 6.643 | 6.741 | 4,741,046 | +0.04(+0.53%) |
Dec 23, 2004 | 6.800 | 6.804 | 6.595 | 6.706 | 5,267,264 | -0.06(-0.87%) |
Dec 22, 2004 | 6.694 | 6.828 | 6.682 | 6.765 | 9,251,744 | +0.07(+1.06%) |
Dec 21, 2004 | 6.682 | 6.757 | 6.658 | 6.694 | 7,141,283 | +0.02(+0.30%) |
Dec 20, 2004 | 6.761 | 6.761 | 6.607 | 6.674 | 7,303,821 | +0.01(+0.18%) |
Dec 17, 2004 | 6.654 | 6.761 | 6.647 | 6.662 | 8,617,082 | -0.13(-1.91%) |
Dec 16, 2004 | 6.855 | 6.910 | 6.741 | 6.792 | 5,995,894 | -0.09(-1.37%) |
Dec 15, 2004 | 6.863 | 6.906 | 6.776 | 6.887 | 6,657,730 | -0.01(-0.11%) |
Dec 14, 2004 | 6.702 | 6.895 | 6.694 | 6.895 | 11,732,488 | +0.19(+2.76%) |
Dec 13, 2004 | 6.690 | 6.713 | 6.572 | 6.710 | 6,213,543 | +0.03(+0.47%) |
Dec 10, 2004 | 6.910 | 6.926 | 6.481 | 6.678 | 10,720,686 | -0.04(-0.53%) |
Dec 09, 2004 | 6.477 | 6.729 | 6.343 | 6.713 | 14,919,260 | +0.20(+3.02%) |
Dec 08, 2004 | 6.395 | 6.552 | 6.221 | 6.517 | 13,693,110 | +0.13(+1.97%) |
Dec 07, 2004 | 6.221 | 6.418 | 6.115 | 6.391 | 23,840,340 | +0.09(+1.44%) |
Dec 06, 2004 | 6.237 | 6.320 | 6.178 | 6.300 | 9,744,693 | +0.03(+0.50%) |
Dec 03, 2004 | 6.367 | 6.395 | 6.241 | 6.269 | 7,642,358 | -0.10(-1.55%) |
Dec 02, 2004 | 6.458 | 6.461 | 6.276 | 6.367 | 7,759,183 | -0.15(-2.24%) |
Dec 01, 2004 | 6.410 | 6.544 | 6.355 | 6.513 | 9,944,819 | +0.14(+2.22%) |
Nov 30, 2004 | 6.379 | 6.398 | 6.257 | 6.371 | 10,425,069 | -0.02(-0.31%) |
Nov 29, 2004 | 6.418 | 6.438 | 6.335 | 6.391 | 5,692,150 | -0.01(-0.18%) |
Nov 26, 2004 | 6.414 | 6.426 | 6.387 | 6.402 | 1,782,844 | +0.00(+0.00%) |
Nov 24, 2004 | 6.418 | 6.434 | 6.371 | 6.402 | 4,707,776 | +0.03(+0.49%) |
Nov 23, 2004 | 6.280 | 6.387 | 6.269 | 6.371 | 5,685,293 | +0.06(+1.00%) |
Nov 22, 2004 | 6.241 | 6.339 | 6.190 | 6.308 | 4,242,763 | +0.04(+0.63%) |
Nov 19, 2004 | 6.422 | 6.422 | 6.253 | 6.269 | 5,408,469 | -0.15(-2.33%) |
Nov 18, 2004 | 6.509 | 6.509 | 6.410 | 6.418 | 3,968,733 | -0.07(-1.15%) |
Nov 17, 2004 | 6.564 | 6.568 | 6.465 | 6.493 | 4,922,632 | -0.02(-0.36%) |
Nov 16, 2004 | 6.505 | 6.517 | 6.477 | 6.517 | 4,769,744 | +0.01(+0.18%) |
Nov 15, 2004 | 6.418 | 6.521 | 6.375 | 6.505 | 6,312,844 | +0.09(+1.35%) |
Nov 12, 2004 | 6.387 | 6.438 | 6.332 | 6.418 | 7,316,265 | +0.00(+0.00%) |
Nov 11, 2004 | 6.418 | 6.450 | 6.400 | 6.418 | 10,019,993 | +0.05(+0.74%) |
Nov 10, 2004 | 6.434 | 6.434 | 6.347 | 6.371 | 8,413,401 | +0.01(+0.19%) |
Nov 09, 2004 | 6.359 | 6.398 | 6.312 | 6.359 | 5,870,688 | +0.02(+0.31%) |
Nov 08, 2004 | 6.383 | 6.391 | 6.280 | 6.339 | 6,622,429 | -0.04(-0.68%) |
Nov 05, 2004 | 6.292 | 6.434 | 6.280 | 6.383 | 13,062,003 | +0.15(+2.34%) |
Nov 04, 2004 | 6.040 | 6.245 | 6.040 | 6.237 | 6,909,411 | +0.18(+2.92%) |
Nov 03, 2004 | 6.036 | 6.083 | 6.005 | 6.060 | 5,537,738 | +0.06(+0.92%) |
Nov 02, 2004 | 5.997 | 6.040 | 5.934 | 6.005 | 8,458,099 | +0.04(+0.59%) |
Nov 01, 2004 | 5.969 | 6.020 | 5.926 | 5.969 | 4,824,855 | +0.02(+0.33%) |
Oct 29, 2004 | 5.898 | 5.977 | 5.867 | 5.950 | 7,604,009 | +0.03(+0.53%) |
Oct 28, 2004 | 5.926 | 5.946 | 5.871 | 5.918 | 7,556,772 | +0.00(+0.07%) |
Oct 27, 2004 | 5.788 | 5.961 | 5.780 | 5.914 | 6,264,844 | +0.11(+1.97%) |
Oct 26, 2004 | 5.847 | 5.863 | 5.768 | 5.800 | 6,942,681 | -0.05(-0.81%) |
Oct 25, 2004 | 5.894 | 5.902 | 5.808 | 5.847 | 5,318,057 | -0.05(-0.80%) |
Oct 22, 2004 | 5.867 | 5.938 | 5.851 | 5.894 | 5,888,212 | +0.01(+0.20%) |
Oct 21, 2004 | 5.926 | 5.946 | 5.847 | 5.883 | 6,177,480 | -0.02(-0.40%) |
Oct 20, 2004 | 6.044 | 6.052 | 5.808 | 5.906 | 8,766,414 | +0.04(+0.67%) |
Oct 19, 2004 | 5.906 | 5.926 | 5.820 | 5.867 | 7,543,312 | -0.09(-1.52%) |
Oct 18, 2004 | 5.926 | 5.977 | 5.879 | 5.957 | 8,325,782 | +0.04(+0.73%) |
Oct 15, 2004 | 5.871 | 5.934 | 5.828 | 5.914 | 9,261,141 | +0.05(+0.81%) |
Oct 14, 2004 | 5.906 | 5.922 | 5.847 | 5.867 | 8,286,163 | -0.05(-0.80%) |
Oct 13, 2004 | 6.024 | 6.032 | 5.906 | 5.914 | 9,091,999 | -0.03(-0.53%) |
Oct 12, 2004 | 5.906 | 5.957 | 5.859 | 5.946 | 10,624,433 | +0.01(+0.13%) |
Oct 11, 2004 | 5.985 | 6.001 | 5.926 | 5.938 | 5,746,245 | -0.04(-0.66%) |
Oct 08, 2004 | 6.032 | 6.060 | 5.954 | 5.977 | 8,302,163 | -0.09(-1.43%) |
Oct 07, 2004 | 6.103 | 6.111 | 6.052 | 6.064 | 7,241,091 | -0.06(-0.96%) |
Oct 06, 2004 | 6.103 | 6.127 | 6.087 | 6.123 | 6,083,512 | -0.00(-0.06%) |
Oct 05, 2004 | 6.143 | 6.143 | 6.099 | 6.127 | 8,397,909 | -0.02(-0.32%) |
Oct 04, 2004 | 6.595 | 6.595 | 6.123 | 6.146 | 9,881,835 | -0.07(-1.20%) |
Oct 01, 2004 | 6.170 | 6.241 | 6.099 | 6.221 | 8,345,592 | +0.11(+1.80%) |
Sep 30, 2004 | 6.182 | 6.182 | 6.064 | 6.111 | 8,473,083 | -0.09(-1.40%) |
Sep 29, 2004 | 6.123 | 6.198 | 6.119 | 6.198 | 6,146,496 | +0.06(+0.90%) |
Sep 28, 2004 | 6.107 | 6.190 | 6.083 | 6.143 | 5,809,482 | +0.04(+0.65%) |
Sep 27, 2004 | 6.119 | 6.143 | 6.064 | 6.103 | 3,812,290 | -0.01(-0.19%) |
Sep 24, 2004 | 6.099 | 6.139 | 6.091 | 6.115 | 5,814,054 | -0.02(-0.32%) |
Sep 23, 2004 | 6.087 | 6.146 | 6.064 | 6.135 | 8,331,115 | +0.00(+0.00%) |
Sep 22, 2004 | 6.103 | 6.143 | 6.044 | 6.135 | 7,190,552 | -0.01(-0.13%) |
Sep 21, 2004 | 6.182 | 6.194 | 6.107 | 6.143 | 7,808,452 | -0.02(-0.26%) |
Sep 20, 2004 | 6.190 | 6.213 | 6.119 | 6.158 | 7,611,882 | -0.03(-0.51%) |
Sep 17, 2004 | 6.182 | 6.209 | 6.115 | 6.190 | 10,205,642 | +0.03(+0.45%) |
Sep 16, 2004 | 6.186 | 6.202 | 6.135 | 6.162 | 9,244,633 | -0.02(-0.32%) |
Sep 15, 2004 | 6.296 | 6.296 | 6.178 | 6.182 | 15,021,354 | -0.11(-1.75%) |
Sep 14, 2004 | 6.398 | 6.402 | 6.083 | 6.292 | 29,938,582 | -0.28(-4.31%) |
Sep 13, 2004 | 6.631 | 6.670 | 6.548 | 6.576 | 6,487,827 | -0.07(-1.12%) |
Sep 10, 2004 | 6.595 | 6.674 | 6.576 | 6.650 | 4,366,953 | -0.02(-0.30%) |
Sep 09, 2004 | 6.658 | 6.678 | 6.568 | 6.670 | 4,162,510 | -0.01(-0.12%) |
Sep 08, 2004 | 6.674 | 6.713 | 6.615 | 6.678 | 5,544,342 | -0.04(-0.53%) |
Sep 07, 2004 | 6.792 | 6.816 | 6.643 | 6.713 | 4,847,458 | +0.00(+0.00%) |
Sep 03, 2004 | 6.721 | 6.812 | 6.690 | 6.713 | 4,605,174 | +0.00(+0.06%) |
Sep 02, 2004 | 6.556 | 6.733 | 6.556 | 6.710 | 5,949,672 | +0.13(+1.91%) |
Sep 01, 2004 | 6.497 | 6.607 | 6.481 | 6.584 | 4,769,744 | +0.07(+1.15%) |
Aug 31, 2004 | 6.532 | 6.576 | 6.414 | 6.509 | 6,647,318 | -0.02(-0.30%) |
Aug 30, 2004 | 6.627 | 6.627 | 6.528 | 6.528 | 5,475,263 | -0.10(-1.49%) |
Aug 27, 2004 | 6.611 | 6.682 | 6.603 | 6.627 | 4,486,825 | +0.02(+0.30%) |
Aug 26, 2004 | 6.587 | 6.650 | 6.568 | 6.607 | 7,153,727 | -0.02(-0.30%) |
Aug 25, 2004 | 6.481 | 6.650 | 6.465 | 6.627 | 9,511,806 | +0.17(+2.56%) |
Aug 24, 2004 | 6.465 | 6.477 | 6.406 | 6.461 | 5,407,708 | +0.07(+1.11%) |
Aug 23, 2004 | 6.398 | 6.465 | 6.339 | 6.391 | 5,248,725 | -0.02(-0.37%) |
Aug 20, 2004 | 6.371 | 6.426 | 6.280 | 6.414 | 5,962,624 | +0.04(+0.68%) |
Aug 19, 2004 | 6.253 | 6.371 | 6.221 | 6.371 | 8,762,859 | +0.11(+1.76%) |
Aug 18, 2004 | 6.213 | 6.272 | 6.174 | 6.261 | 10,437,260 | +0.06(+1.02%) |
Aug 17, 2004 | 6.221 | 6.241 | 6.119 | 6.198 | 8,376,321 | +0.13(+2.08%) |
Aug 16, 2004 | 5.820 | 6.080 | 5.820 | 6.072 | 6,674,492 | +0.17(+2.80%) |
Aug 13, 2004 | 5.997 | 6.009 | 5.808 | 5.906 | 7,255,314 | -0.10(-1.70%) |
Aug 12, 2004 | 6.036 | 6.076 | 5.985 | 6.009 | 6,865,983 | -0.02(-0.26%) |
Aug 11, 2004 | 6.032 | 6.056 | 5.985 | 6.024 | 6,795,634 | -0.00(-0.07%) |
Aug 10, 2004 | 5.993 | 6.052 | 5.977 | 6.028 | 4,538,126 | +0.06(+1.06%) |
Aug 09, 2004 | 5.910 | 6.032 | 5.863 | 5.965 | 6,977,982 | +0.07(+1.20%) |
Aug 06, 2004 | 6.083 | 6.095 | 5.788 | 5.894 | 8,999,555 | -0.20(-3.23%) |
Aug 05, 2004 | 6.296 | 6.300 | 6.083 | 6.091 | 5,170,757 | -0.20(-3.13%) |
Aug 04, 2004 | 6.194 | 6.296 | 6.182 | 6.288 | 7,014,807 | +0.05(+0.76%) |
Aug 03, 2004 | 6.241 | 6.257 | 6.182 | 6.241 | 6,513,478 | -0.00(-0.06%) |
Aug 02, 2004 | 6.182 | 6.261 | 6.166 | 6.245 | 7,234,742 | +0.02(+0.38%) |
Jul 30, 2004 | 6.162 | 6.241 | 6.143 | 6.221 | 8,696,319 | +0.04(+0.64%) |
Jul 29, 2004 | 6.261 | 6.276 | 6.127 | 6.182 | 8,874,350 | -0.05(-0.82%) |
Jul 28, 2004 | 6.292 | 6.292 | 6.146 | 6.233 | 6,065,481 | -0.05(-0.75%) |
Jul 27, 2004 | 6.320 | 6.383 | 6.245 | 6.280 | 8,999,555 | -0.02(-0.37%) |
Jul 26, 2004 | 6.398 | 6.402 | 6.276 | 6.304 | 10,010,088 | -0.11(-1.66%) |
Jul 23, 2004 | 6.473 | 6.485 | 6.387 | 6.410 | 5,370,628 | -0.06(-0.97%) |
Jul 22, 2004 | 6.454 | 6.521 | 6.335 | 6.473 | 7,938,483 | -0.05(-0.72%) |
Jul 21, 2004 | 6.674 | 6.698 | 6.513 | 6.521 | 6,429,923 | -0.13(-2.01%) |
Jul 20, 2004 | 6.619 | 6.682 | 6.615 | 6.654 | 3,994,892 | +0.03(+0.48%) |
Jul 19, 2004 | 6.627 | 6.670 | 6.595 | 6.623 | 4,762,633 | +0.02(+0.36%) |
Jul 16, 2004 | 6.757 | 6.761 | 6.572 | 6.599 | 8,767,938 | -0.11(-1.70%) |
Jul 15, 2004 | 6.737 | 6.757 | 6.706 | 6.713 | 4,814,950 | -0.02(-0.35%) |
Jul 14, 2004 | 6.733 | 6.780 | 6.713 | 6.737 | 5,555,516 | -0.04(-0.52%) |
Jul 13, 2004 | 6.702 | 6.800 | 6.702 | 6.773 | 5,617,992 | +0.04(+0.53%) |
Jul 12, 2004 | 6.769 | 6.769 | 6.698 | 6.737 | 4,345,874 | -0.02(-0.23%) |
Jul 09, 2004 | 6.879 | 6.883 | 6.741 | 6.753 | 8,981,524 | -0.03(-0.41%) |
Jul 08, 2004 | 6.776 | 6.843 | 6.698 | 6.780 | 9,482,092 | +0.00(+0.06%) |
Jul 07, 2004 | 7.009 | 7.013 | 6.765 | 6.776 | 12,941,877 | -0.25(-3.59%) |
Jul 06, 2004 | 7.001 | 7.048 | 6.895 | 7.028 | 8,371,242 | +0.03(+0.39%) |
Jul 02, 2004 | 7.048 | 7.052 | 6.930 | 7.001 | 5,762,753 | -0.09(-1.22%) |
Jul 01, 2004 | 7.166 | 7.194 | 7.040 | 7.088 | 14,162,947 | -0.08(-1.10%) |
Jun 30, 2004 | 7.084 | 7.206 | 7.056 | 7.166 | 8,359,560 | +0.06(+0.83%) |
Jun 29, 2004 | 7.084 | 7.127 | 7.056 | 7.107 | 14,152,027 | +0.01(+0.17%) |
Jun 28, 2004 | 7.052 | 7.111 | 7.017 | 7.095 | 6,132,274 | +0.04(+0.61%) |
Jun 25, 2004 | 7.143 | 7.151 | 7.028 | 7.052 | 13,536,412 | -0.10(-1.43%) |
Jun 24, 2004 | 7.080 | 7.229 | 7.021 | 7.154 | 9,987,485 | +0.07(+1.06%) |
Jun 23, 2004 | 7.048 | 7.088 | 6.895 | 7.080 | 12,006,518 | +0.06(+0.78%) |
Jun 22, 2004 | 6.839 | 7.103 | 6.725 | 7.025 | 17,760,128 | +0.19(+2.71%) |
Jun 21, 2004 | 6.989 | 6.989 | 6.792 | 6.839 | 8,918,032 | -0.15(-2.20%) |
Jun 18, 2004 | 6.749 | 6.993 | 6.745 | 6.993 | 15,840,650 | +0.26(+3.92%) |
Jun 17, 2004 | 6.812 | 6.839 | 6.721 | 6.729 | 8,499,749 | -0.08(-1.16%) |
Jun 16, 2004 | 6.784 | 6.843 | 6.773 | 6.808 | 5,176,090 | +0.02(+0.35%) |
Jun 15, 2004 | 6.713 | 6.828 | 6.713 | 6.784 | 9,936,184 | +0.09(+1.35%) |
Jun 14, 2004 | 6.694 | 6.757 | 6.674 | 6.694 | 8,100,006 | +0.00(+0.00%) |
Jun 10, 2004 | 6.694 | 6.749 | 6.678 | 6.694 | 6,626,239 | +0.00(+0.00%) |
Jun 09, 2004 | 6.713 | 6.812 | 6.666 | 6.694 | 10,347,101 | -0.03(-0.41%) |
Jun 08, 2004 | 6.647 | 6.721 | 6.599 | 6.721 | 6,270,940 | +0.09(+1.43%) |
Jun 07, 2004 | 6.587 | 6.662 | 6.505 | 6.627 | 5,313,994 | +0.05(+0.72%) |
Jun 04, 2004 | 6.650 | 6.694 | 6.568 | 6.580 | 4,666,633 | -0.04(-0.59%) |
Jun 03, 2004 | 6.595 | 6.694 | 6.580 | 6.619 | 7,336,075 | -0.01(-0.12%) |
Jun 02, 2004 | 6.564 | 6.647 | 6.509 | 6.627 | 5,498,882 | +0.10(+1.57%) |
Jun 01, 2004 | 6.576 | 6.635 | 6.497 | 6.524 | 6,463,700 | -0.05(-0.72%) |
May 28, 2004 | 6.497 | 6.587 | 6.489 | 6.572 | 10,531,227 | +0.07(+1.15%) |
May 27, 2004 | 6.493 | 6.536 | 6.422 | 6.497 | 10,660,242 | +0.01(+0.12%) |
May 26, 2004 | 6.517 | 6.517 | 6.458 | 6.489 | 9,730,725 | -0.01(-0.12%) |
May 25, 2004 | 6.391 | 6.552 | 6.335 | 6.497 | 8,542,924 | +0.12(+1.85%) |
May 24, 2004 | 6.438 | 6.485 | 6.316 | 6.379 | 4,948,790 | -0.04(-0.61%) |
May 21, 2004 | 6.513 | 6.521 | 6.280 | 6.418 | 10,854,780 | -0.06(-0.85%) |
May 20, 2004 | 6.442 | 6.528 | 6.422 | 6.473 | 4,968,854 | +0.03(+0.49%) |
May 19, 2004 | 6.552 | 6.643 | 6.414 | 6.442 | 8,724,764 | -0.09(-1.45%) |
May 18, 2004 | 6.434 | 6.540 | 6.422 | 6.536 | 5,221,296 | +0.09(+1.41%) |
May 17, 2004 | 6.410 | 6.469 | 6.383 | 6.446 | 5,813,546 | -0.07(-1.03%) |
May 14, 2004 | 6.599 | 6.650 | 6.473 | 6.513 | 9,234,220 | -0.10(-1.55%) |
May 13, 2004 | 6.643 | 6.670 | 6.536 | 6.615 | 5,312,470 | -0.02(-0.36%) |
May 12, 2004 | 6.713 | 6.729 | 6.568 | 6.639 | 8,324,004 | -0.11(-1.69%) |
May 11, 2004 | 6.729 | 6.776 | 6.702 | 6.753 | 5,370,882 | +0.05(+0.70%) |
May 10, 2004 | 6.650 | 6.749 | 6.607 | 6.706 | 6,320,717 | +0.02(+0.24%) |
May 07, 2004 | 6.761 | 6.851 | 6.678 | 6.690 | 6,714,619 | -0.14(-2.07%) |
May 06, 2004 | 6.812 | 6.863 | 6.769 | 6.832 | 7,009,220 | -0.04(-0.52%) |
May 05, 2004 | 6.883 | 6.895 | 6.851 | 6.867 | 5,703,071 | -0.04(-0.51%) |
May 04, 2004 | 6.871 | 7.009 | 6.855 | 6.902 | 8,421,782 | +0.05(+0.75%) |
May 03, 2004 | 6.875 | 6.910 | 6.812 | 6.851 | 11,441,443 | -0.04(-0.57%) |
Apr 30, 2004 | 6.832 | 6.934 | 6.804 | 6.891 | 10,402,466 | +0.06(+0.86%) |
Apr 29, 2004 | 6.816 | 6.859 | 6.769 | 6.832 | 5,720,594 | +0.02(+0.23%) |
Apr 28, 2004 | 6.891 | 6.891 | 6.729 | 6.816 | 9,782,788 | -0.07(-1.09%) |
Apr 27, 2004 | 6.891 | 7.009 | 6.855 | 6.891 | 7,178,616 | +0.00(+0.00%) |
Apr 26, 2004 | 6.969 | 6.985 | 6.839 | 6.891 | 7,420,138 | -0.10(-1.41%) |
Apr 23, 2004 | 6.930 | 7.009 | 6.863 | 6.989 | 6,428,145 | +0.03(+0.45%) |
Apr 22, 2004 | 6.816 | 6.965 | 6.800 | 6.958 | 16,593,407 | +0.09(+1.26%) |
Apr 21, 2004 | 6.666 | 6.954 | 6.654 | 6.871 | 32,555,960 | +0.19(+2.89%) |
Apr 20, 2004 | 6.706 | 6.725 | 6.662 | 6.678 | 11,658,330 | -0.00(-0.06%) |
Apr 19, 2004 | 6.694 | 6.706 | 6.603 | 6.682 | 5,656,595 | -0.02(-0.24%) |
Apr 16, 2004 | 6.713 | 6.729 | 6.615 | 6.698 | 7,483,121 | +0.00(+0.06%) |
Apr 15, 2004 | 6.741 | 6.749 | 6.662 | 6.694 | 12,549,753 | +0.02(+0.30%) |
Apr 14, 2004 | 6.741 | 6.757 | 6.631 | 6.674 | 12,483,467 | -0.07(-0.99%) |
Apr 13, 2004 | 6.804 | 6.812 | 6.713 | 6.741 | 15,122,179 | -0.06(-0.93%) |
Apr 12, 2004 | 6.737 | 6.820 | 6.694 | 6.804 | 15,448,780 | +0.07(+1.05%) |
Apr 08, 2004 | 6.682 | 6.737 | 6.654 | 6.733 | 16,510,867 | +0.07(+1.00%) |
Apr 07, 2004 | 6.654 | 6.725 | 6.615 | 6.666 | 17,554,670 | +0.00(+0.00%) |
Apr 06, 2004 | 6.536 | 6.694 | 6.517 | 6.666 | 10,557,132 | +0.07(+1.07%) |
Apr 05, 2004 | 6.485 | 6.623 | 6.477 | 6.595 | 9,661,646 | +0.08(+1.21%) |
Apr 02, 2004 | 6.635 | 6.654 | 6.458 | 6.517 | 4,936,854 | -0.06(-0.96%) |
Apr 01, 2004 | 6.517 | 6.615 | 6.513 | 6.580 | 6,246,051 | +0.03(+0.42%) |
Mar 31, 2004 | 6.477 | 6.655 | 6.367 | 6.552 | 7,110,299 | +0.08(+1.28%) |
Mar 30, 2004 | 6.438 | 6.497 | 6.383 | 6.469 | 6,403,764 | +0.04(+0.61%) |
Mar 29, 2004 | 6.418 | 6.458 | 6.308 | 6.430 | 7,658,104 | +0.07(+1.05%) |
Mar 26, 2004 | 6.544 | 6.544 | 6.347 | 6.363 | 6,813,158 | -0.17(-2.53%) |
Mar 25, 2004 | 6.418 | 6.552 | 6.418 | 6.528 | 10,449,196 | +0.09(+1.47%) |
Mar 24, 2004 | 6.300 | 6.477 | 6.300 | 6.434 | 9,757,899 | +0.06(+0.93%) |
Mar 23, 2004 | 6.690 | 6.690 | 6.320 | 6.375 | 14,342,248 | -0.32(-4.71%) |
Mar 22, 2004 | 6.595 | 6.698 | 6.497 | 6.690 | 9,852,629 | +0.07(+1.01%) |
Mar 19, 2004 | 6.658 | 6.706 | 6.595 | 6.623 | 9,216,697 | -0.03(-0.47%) |
Mar 18, 2004 | 6.580 | 6.690 | 6.548 | 6.654 | 10,157,135 | +0.07(+1.14%) |
Mar 17, 2004 | 6.552 | 6.690 | 6.509 | 6.580 | 13,416,540 | +0.09(+1.33%) |
Mar 16, 2004 | 6.576 | 6.603 | 6.450 | 6.493 | 11,654,267 | +0.00(+0.00%) |
Mar 15, 2004 | 6.599 | 6.603 | 6.454 | 6.493 | 14,514,691 | -0.11(-1.61%) |
Mar 12, 2004 | 6.635 | 6.686 | 6.536 | 6.599 | 11,524,490 | +0.00(+0.06%) |
Mar 11, 2004 | 6.773 | 6.820 | 6.560 | 6.595 | 16,444,836 | -0.22(-3.29%) |
Mar 10, 2004 | 7.269 | 7.277 | 6.753 | 6.820 | 20,675,410 | -0.49(-6.68%) |
Mar 09, 2004 | 7.442 | 7.446 | 7.284 | 7.308 | 10,505,830 | -0.14(-1.85%) |
Mar 08, 2004 | 7.544 | 7.599 | 7.442 | 7.446 | 5,214,947 | -0.11(-1.51%) |
Mar 05, 2004 | 7.509 | 7.615 | 7.485 | 7.560 | 4,773,553 | -0.02(-0.26%) |
Mar 04, 2004 | 7.592 | 7.607 | 7.485 | 7.580 | 3,007,470 | -0.05(-0.62%) |
Mar 03, 2004 | 7.513 | 7.627 | 7.454 | 7.627 | 5,933,164 | +0.12(+1.57%) |
Mar 02, 2004 | 7.674 | 7.674 | 7.485 | 7.509 | 5,651,261 | -0.14(-1.85%) |