Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.020 | 6.047 | 5.940 | 5.958 | 240,863 | -0.10(-1.62%) |
Mar 30, 2005 | 5.880 | 6.071 | 5.869 | 6.056 | 184,016 | +0.12(+1.98%) |
Mar 29, 2005 | 5.886 | 5.985 | 5.877 | 5.938 | 526,275 | -0.01(-0.10%) |
Mar 28, 2005 | 5.871 | 6.051 | 5.823 | 5.944 | 261,968 | +0.19(+3.27%) |
Mar 24, 2005 | 5.711 | 5.810 | 5.678 | 5.756 | 164,248 | +0.10(+1.81%) |
Mar 23, 2005 | 5.794 | 5.794 | 5.567 | 5.654 | 121,036 | -0.20(-3.34%) |
Mar 22, 2005 | 5.932 | 5.932 | 5.809 | 5.850 | 603,821 | -0.04(-0.65%) |
Mar 21, 2005 | 5.821 | 5.922 | 5.809 | 5.888 | 257,416 | -0.02(-0.27%) |
Mar 18, 2005 | 5.981 | 6.083 | 5.807 | 5.904 | 370,632 | -0.00(-0.05%) |
Mar 17, 2005 | 5.794 | 5.907 | 5.794 | 5.907 | 158,513 | +0.05(+0.93%) |
Mar 16, 2005 | 5.869 | 5.892 | 5.833 | 5.853 | 703,986 | -0.02(-0.28%) |
Mar 15, 2005 | 5.920 | 5.967 | 5.827 | 5.869 | 183,844 | +0.04(+0.67%) |
Mar 14, 2005 | 6.018 | 6.018 | 5.795 | 5.830 | 187,910 | -0.14(-2.34%) |
Mar 11, 2005 | 5.841 | 6.044 | 5.841 | 5.970 | 514,394 | +0.05(+0.84%) |
Mar 10, 2005 | 5.886 | 5.944 | 5.824 | 5.920 | 583,620 | +0.03(+0.56%) |
Mar 09, 2005 | 6.027 | 6.036 | 5.643 | 5.887 | 1,925,529 | -0.81(-12.09%) |
Mar 08, 2005 | 6.772 | 6.804 | 6.688 | 6.697 | 101,387 | +0.01(+0.16%) |
Mar 07, 2005 | 6.787 | 6.837 | 6.686 | 6.686 | 137,290 | -0.13(-1.86%) |
Mar 04, 2005 | 6.707 | 6.823 | 6.707 | 6.813 | 193,811 | +0.09(+1.41%) |
Mar 03, 2005 | 6.766 | 6.798 | 6.715 | 6.718 | 111,222 | -0.02(-0.22%) |
Mar 02, 2005 | 6.640 | 6.771 | 6.640 | 6.733 | 85,911 | +0.03(+0.45%) |
Mar 01, 2005 | 6.691 | 6.756 | 6.688 | 6.703 | 144,406 | -0.02(-0.27%) |
Feb 28, 2005 | 6.695 | 6.759 | 6.691 | 6.721 | 282,965 | +0.02(+0.31%) |
Feb 25, 2005 | 6.622 | 6.700 | 6.579 | 6.700 | 357,514 | +0.06(+0.98%) |
Feb 24, 2005 | 6.515 | 6.641 | 6.441 | 6.635 | 202,403 | +0.14(+2.18%) |
Feb 23, 2005 | 6.512 | 6.563 | 6.471 | 6.494 | 296,847 | +0.01(+0.12%) |
Feb 22, 2005 | 6.757 | 6.840 | 6.486 | 6.486 | 167,604 | -0.29(-4.29%) |
Feb 18, 2005 | 6.959 | 6.959 | 6.754 | 6.777 | 130,352 | -0.10(-1.49%) |
Feb 17, 2005 | 6.859 | 6.971 | 6.826 | 6.879 | 122,166 | -0.01(-0.11%) |
Feb 16, 2005 | 6.883 | 6.989 | 6.769 | 6.886 | 136,040 | +0.07(+1.02%) |
Feb 15, 2005 | 6.251 | 7.269 | 6.190 | 6.817 | 597,202 | +0.57(+9.21%) |
Feb 14, 2005 | 6.179 | 6.313 | 6.170 | 6.242 | 155,629 | -0.06(-1.00%) |
Feb 11, 2005 | 6.116 | 6.324 | 6.116 | 6.306 | 96,437 | +0.15(+2.37%) |
Feb 10, 2005 | 6.223 | 6.297 | 6.157 | 6.160 | 137,529 | -0.06(-1.02%) |
Feb 09, 2005 | 6.358 | 6.358 | 6.178 | 6.223 | 85,838 | -0.10(-1.52%) |
Feb 08, 2005 | 6.266 | 6.328 | 6.257 | 6.319 | 35,111 | +0.02(+0.24%) |
Feb 07, 2005 | 6.303 | 6.364 | 6.271 | 6.304 | 79,871 | +0.04(+0.62%) |
Feb 04, 2005 | 6.062 | 6.286 | 6.062 | 6.265 | 147,483 | +0.09(+1.54%) |
Feb 03, 2005 | 6.125 | 6.179 | 6.078 | 6.170 | 104,849 | +0.05(+0.81%) |
Feb 02, 2005 | 6.060 | 6.151 | 6.060 | 6.120 | 130,233 | +0.12(+1.93%) |
Feb 01, 2005 | 6.026 | 6.041 | 5.967 | 6.005 | 74,090 | -0.02(-0.37%) |
Jan 31, 2005 | 5.967 | 6.027 | 5.961 | 6.027 | 47,584 | +0.11(+1.86%) |
Jan 28, 2005 | 6.048 | 6.050 | 5.877 | 5.917 | 77,080 | -0.06(-0.93%) |
Jan 27, 2005 | 6.108 | 6.108 | 5.961 | 5.973 | 44,347 | -0.10(-1.71%) |
Jan 26, 2005 | 5.988 | 6.092 | 5.950 | 6.077 | 85,739 | +0.15(+2.48%) |
Jan 25, 2005 | 6.027 | 6.035 | 5.892 | 5.930 | 90,729 | -0.06(-0.98%) |
Jan 24, 2005 | 5.835 | 6.020 | 5.832 | 5.988 | 150,752 | +0.16(+2.68%) |
Jan 21, 2005 | 6.008 | 6.008 | 5.832 | 5.832 | 52,242 | -0.11(-1.92%) |
Jan 20, 2005 | 5.984 | 6.035 | 5.943 | 5.946 | 125,256 | -0.13(-2.13%) |
Jan 19, 2005 | 6.194 | 6.194 | 5.994 | 6.075 | 101,494 | -0.14(-2.23%) |
Jan 18, 2005 | 6.093 | 6.244 | 5.991 | 6.214 | 56,062 | +0.17(+2.81%) |
Jan 14, 2005 | 6.008 | 6.095 | 5.956 | 6.044 | 58,574 | +0.11(+1.93%) |
Jan 13, 2005 | 6.063 | 6.072 | 5.929 | 5.929 | 81,240 | -0.16(-2.55%) |
Jan 12, 2005 | 6.130 | 6.130 | 6.027 | 6.084 | 62,608 | +0.04(+0.60%) |
Jan 11, 2005 | 6.020 | 6.057 | 6.015 | 6.048 | 92,815 | +0.02(+0.30%) |
Jan 10, 2005 | 6.020 | 6.092 | 5.961 | 6.030 | 74,748 | +0.09(+1.44%) |
Jan 07, 2005 | 6.173 | 6.206 | 5.944 | 5.944 | 60,980 | -0.25(-3.99%) |
Jan 06, 2005 | 6.101 | 6.191 | 6.012 | 6.191 | 95,380 | +0.17(+2.85%) |
Jan 05, 2005 | 6.193 | 6.212 | 6.020 | 6.020 | 135,914 | -0.23(-3.61%) |
Jan 04, 2005 | 6.555 | 6.626 | 6.157 | 6.245 | 312,595 | -0.32(-4.82%) |
Jan 03, 2005 | 6.772 | 6.772 | 6.561 | 6.561 | 128,425 | -0.17(-2.46%) |
Dec 31, 2004 | 6.831 | 6.817 | 6.727 | 6.727 | 49,836 | -0.12(-1.74%) |
Dec 30, 2004 | 6.816 | 6.876 | 6.796 | 6.846 | 39,869 | +0.12(+1.77%) |
Dec 29, 2004 | 6.780 | 6.780 | 6.701 | 6.727 | 25,250 | -0.05(-0.67%) |
Dec 28, 2004 | 6.751 | 6.802 | 6.719 | 6.772 | 386,068 | +0.00(+0.02%) |
Dec 27, 2004 | 6.816 | 6.844 | 6.753 | 6.771 | 176,089 | -0.04(-0.64%) |
Dec 23, 2004 | 6.778 | 6.814 | 6.701 | 6.814 | 37,211 | +0.09(+1.41%) |
Dec 22, 2004 | 6.617 | 6.754 | 6.593 | 6.719 | 59,804 | +0.10(+1.50%) |
Dec 21, 2004 | 6.629 | 6.629 | 6.567 | 6.620 | 51,165 | +0.03(+0.39%) |
Dec 20, 2004 | 6.566 | 6.652 | 6.566 | 6.595 | 54,488 | +0.01(+0.21%) |
Dec 17, 2004 | 6.491 | 6.629 | 6.491 | 6.581 | 134,891 | +0.01(+0.16%) |
Dec 16, 2004 | 6.665 | 6.665 | 6.570 | 6.570 | 50,501 | -0.09(-1.42%) |
Dec 15, 2004 | 6.664 | 6.739 | 6.595 | 6.665 | 135,555 | -0.07(-1.05%) |
Dec 14, 2004 | 6.713 | 6.760 | 6.658 | 6.736 | 89,041 | -0.04(-0.53%) |
Dec 13, 2004 | 6.634 | 6.772 | 6.617 | 6.772 | 74,422 | +0.18(+2.72%) |
Dec 10, 2004 | 6.658 | 6.658 | 6.516 | 6.593 | 118,943 | +0.01(+0.18%) |
Dec 09, 2004 | 6.692 | 6.692 | 6.575 | 6.581 | 187,385 | -0.18(-2.61%) |
Dec 08, 2004 | 6.718 | 6.757 | 6.682 | 6.757 | 71,100 | +0.08(+1.22%) |
Dec 07, 2004 | 6.852 | 6.900 | 6.676 | 6.676 | 170,109 | -0.22(-3.21%) |
Dec 06, 2004 | 6.897 | 6.960 | 6.893 | 6.897 | 71,100 | -0.03(-0.37%) |
Dec 03, 2004 | 7.051 | 7.051 | 6.923 | 6.923 | 204,662 | -0.13(-1.84%) |
Dec 02, 2004 | 7.005 | 7.165 | 7.005 | 7.052 | 102,995 | -0.02(-0.21%) |
Dec 01, 2004 | 7.017 | 7.112 | 6.998 | 7.067 | 196,024 | +0.08(+1.10%) |
Nov 30, 2004 | 6.983 | 7.022 | 6.914 | 6.990 | 142,200 | -0.00(-0.04%) |
Nov 29, 2004 | 6.965 | 6.995 | 6.897 | 6.993 | 213,965 | +0.12(+1.71%) |
Nov 26, 2004 | 6.820 | 6.923 | 6.801 | 6.876 | 29,902 | +0.03(+0.37%) |
Nov 24, 2004 | 6.792 | 6.905 | 6.772 | 6.850 | 137,549 | +0.03(+0.49%) |
Nov 23, 2004 | 6.864 | 6.864 | 6.694 | 6.817 | 480,425 | +0.01(+0.20%) |
Nov 22, 2004 | 6.716 | 6.805 | 6.619 | 6.804 | 187,385 | +0.18(+2.75%) |
Nov 19, 2004 | 6.543 | 6.644 | 6.543 | 6.622 | 138,878 | -0.00(-0.05%) |
Nov 18, 2004 | 6.595 | 6.683 | 6.593 | 6.625 | 203,333 | -0.02(-0.36%) |
Nov 17, 2004 | 6.700 | 6.765 | 6.582 | 6.649 | 117,614 | +0.00(+0.07%) |
Nov 16, 2004 | 6.628 | 6.688 | 6.607 | 6.644 | 125,588 | -0.11(-1.69%) |
Nov 15, 2004 | 6.509 | 6.810 | 6.443 | 6.759 | 427,930 | +0.21(+3.19%) |
Nov 12, 2004 | 6.381 | 6.549 | 6.381 | 6.549 | 148,181 | +0.10(+1.56%) |
Nov 11, 2004 | 6.361 | 6.483 | 6.361 | 6.449 | 85,054 | +0.02(+0.24%) |
Nov 10, 2004 | 6.381 | 6.513 | 6.366 | 6.434 | 272,440 | +0.03(+0.49%) |
Nov 09, 2004 | 6.342 | 6.527 | 6.342 | 6.402 | 314,967 | -0.09(-1.41%) |
Nov 08, 2004 | 6.194 | 6.667 | 6.169 | 6.494 | 1,052,550 | +0.18(+2.81%) |
Nov 05, 2004 | 6.312 | 6.835 | 6.036 | 6.316 | 1,653,248 | +0.04(+0.60%) |
Nov 04, 2004 | 5.490 | 6.282 | 5.455 | 6.279 | 790,741 | +0.81(+14.77%) |
Nov 03, 2004 | 5.573 | 5.574 | 5.373 | 5.470 | 166,122 | -0.05(-0.93%) |
Nov 02, 2004 | 5.568 | 5.624 | 5.522 | 5.522 | 29,902 | -0.06(-1.02%) |
Nov 01, 2004 | 5.612 | 5.627 | 5.562 | 5.579 | 296,362 | -0.14(-2.42%) |
Oct 29, 2004 | 5.728 | 5.771 | 5.717 | 5.717 | 27,908 | +0.01(+0.16%) |
Oct 28, 2004 | 5.853 | 5.853 | 5.702 | 5.708 | 37,211 | -0.13(-2.19%) |
Oct 27, 2004 | 5.634 | 5.836 | 5.634 | 5.836 | 98,344 | +0.15(+2.59%) |
Oct 26, 2004 | 5.696 | 5.696 | 5.595 | 5.689 | 28,573 | +0.01(+0.16%) |
Oct 25, 2004 | 5.586 | 5.747 | 5.586 | 5.680 | 209,978 | +0.13(+2.42%) |
Oct 22, 2004 | 5.613 | 5.630 | 5.479 | 5.546 | 495,044 | -0.01(-0.19%) |
Oct 21, 2004 | 5.478 | 5.591 | 5.433 | 5.556 | 93,692 | +0.08(+1.48%) |
Oct 20, 2004 | 5.439 | 5.475 | 5.386 | 5.475 | 85,054 | +0.09(+1.59%) |
Oct 19, 2004 | 5.433 | 5.433 | 5.389 | 5.389 | 62,461 | -0.08(-1.46%) |
Oct 18, 2004 | 5.416 | 5.469 | 5.356 | 5.469 | 113,627 | +0.10(+1.79%) |
Oct 15, 2004 | 5.403 | 5.431 | 5.267 | 5.373 | 87,712 | -0.03(-0.56%) |
Oct 14, 2004 | 5.324 | 5.418 | 5.324 | 5.403 | 87,048 | +0.04(+0.81%) |
Oct 13, 2004 | 5.440 | 5.493 | 5.284 | 5.359 | 140,871 | -0.08(-1.49%) |
Oct 12, 2004 | 5.267 | 5.455 | 5.013 | 5.440 | 639,238 | -0.25(-4.31%) |
Oct 11, 2004 | 5.613 | 5.704 | 5.613 | 5.686 | 46,514 | +0.07(+1.29%) |
Oct 08, 2004 | 5.664 | 5.719 | 5.613 | 5.613 | 33,888 | -0.03(-0.53%) |
Oct 07, 2004 | 5.749 | 5.780 | 5.643 | 5.643 | 59,139 | -0.08(-1.32%) |
Oct 06, 2004 | 5.717 | 5.847 | 5.689 | 5.719 | 88,377 | +0.00(+0.03%) |
Oct 05, 2004 | 5.851 | 5.871 | 5.690 | 5.717 | 180,076 | -0.14(-2.46%) |
Oct 04, 2004 | 5.877 | 5.944 | 5.804 | 5.862 | 68,442 | -0.10(-1.64%) |
Oct 01, 2004 | 5.953 | 5.985 | 5.743 | 5.959 | 132,897 | +0.07(+1.15%) |
Sep 30, 2004 | 5.847 | 5.976 | 5.847 | 5.892 | 73,093 | -0.01(-0.10%) |
Sep 29, 2004 | 5.820 | 5.944 | 5.820 | 5.898 | 71,100 | -0.01(-0.20%) |
Sep 28, 2004 | 5.651 | 5.910 | 5.651 | 5.910 | 98,344 | +0.26(+4.55%) |
Sep 27, 2004 | 5.755 | 5.755 | 5.579 | 5.652 | 25,250 | -0.02(-0.32%) |
Sep 24, 2004 | 5.726 | 5.758 | 5.671 | 5.671 | 33,224 | -0.07(-1.23%) |
Sep 23, 2004 | 5.663 | 5.779 | 5.610 | 5.741 | 18,605 | +0.09(+1.65%) |
Sep 22, 2004 | 5.737 | 5.789 | 5.541 | 5.648 | 72,429 | -0.16(-2.77%) |
Sep 21, 2004 | 5.643 | 5.809 | 5.642 | 5.809 | 50,501 | +0.25(+4.43%) |
Sep 20, 2004 | 5.674 | 5.674 | 5.562 | 5.562 | 15,283 | -0.05(-0.91%) |
Sep 17, 2004 | 5.666 | 5.719 | 5.513 | 5.613 | 171,438 | -0.04(-0.67%) |
Sep 16, 2004 | 5.613 | 5.717 | 5.582 | 5.651 | 30,566 | +0.04(+0.67%) |
Sep 15, 2004 | 5.690 | 5.690 | 5.562 | 5.613 | 59,804 | -0.09(-1.51%) |
Sep 14, 2004 | 5.729 | 5.761 | 5.643 | 5.699 | 71,764 | -0.09(-1.61%) |
Sep 13, 2004 | 5.777 | 5.794 | 5.735 | 5.792 | 23,921 | +0.04(+0.73%) |
Sep 10, 2004 | 5.711 | 5.786 | 5.613 | 5.750 | 31,895 | +0.04(+0.68%) |
Sep 09, 2004 | 5.550 | 5.711 | 5.493 | 5.711 | 48,507 | +0.20(+3.72%) |
Sep 08, 2004 | 5.619 | 5.643 | 5.506 | 5.506 | 54,800 | -0.10(-1.75%) |
Sep 07, 2004 | 5.567 | 5.646 | 5.491 | 5.604 | 209,978 | +0.04(+0.68%) |
Sep 03, 2004 | 5.464 | 5.567 | 5.464 | 5.567 | 106,982 | +0.14(+2.55%) |
Sep 02, 2004 | 5.418 | 5.455 | 5.284 | 5.428 | 156,154 | +0.03(+0.59%) |
Sep 01, 2004 | 5.311 | 5.528 | 5.311 | 5.397 | 88,377 | +0.09(+1.64%) |
Aug 31, 2004 | 5.302 | 5.309 | 5.162 | 5.309 | 32,559 | +0.06(+1.06%) |
Aug 30, 2004 | 5.267 | 5.303 | 5.254 | 5.254 | 71,100 | -0.04(-0.82%) |
Aug 27, 2004 | 5.269 | 5.302 | 5.261 | 5.297 | 15,283 | +0.04(+0.72%) |
Aug 26, 2004 | 5.348 | 5.350 | 5.260 | 5.260 | 93,692 | -0.16(-2.89%) |
Aug 25, 2004 | 5.267 | 5.416 | 5.225 | 5.416 | 43,191 | +0.14(+2.65%) |
Aug 24, 2004 | 5.303 | 5.339 | 5.272 | 5.276 | 39,869 | +0.02(+0.29%) |
Aug 23, 2004 | 5.228 | 5.263 | 5.202 | 5.261 | 88,390 | +0.03(+0.66%) |
Aug 20, 2004 | 5.192 | 5.227 | 5.081 | 5.227 | 71,100 | +0.11(+2.12%) |
Aug 19, 2004 | 5.126 | 5.227 | 5.117 | 5.118 | 73,093 | -0.00(-0.09%) |
Aug 18, 2004 | 5.193 | 5.341 | 5.117 | 5.123 | 106,982 | -0.09(-1.79%) |
Aug 17, 2004 | 5.267 | 5.290 | 5.193 | 5.216 | 89,041 | -0.10(-1.87%) |
Aug 16, 2004 | 5.266 | 5.367 | 5.230 | 5.315 | 75,087 | +0.02(+0.37%) |
Aug 13, 2004 | 5.233 | 5.299 | 5.190 | 5.296 | 55,152 | +0.07(+1.27%) |
Aug 12, 2004 | 5.269 | 5.345 | 5.198 | 5.230 | 13,954 | -0.09(-1.73%) |
Aug 11, 2004 | 5.288 | 5.348 | 5.267 | 5.321 | 15,283 | -0.03(-0.56%) |
Aug 10, 2004 | 5.303 | 5.368 | 5.190 | 5.351 | 75,087 | +0.15(+2.80%) |
Aug 09, 2004 | 5.267 | 5.363 | 5.205 | 5.205 | 71,100 | -0.06(-1.17%) |
Aug 06, 2004 | 5.266 | 5.377 | 5.263 | 5.267 | 93,692 | -0.10(-1.91%) |
Aug 05, 2004 | 5.523 | 5.523 | 5.321 | 5.370 | 54,488 | -0.09(-1.74%) |
Aug 04, 2004 | 5.493 | 5.543 | 5.336 | 5.464 | 59,804 | -0.05(-0.87%) |
Aug 03, 2004 | 5.568 | 5.601 | 5.513 | 5.513 | 80,403 | -0.07(-1.27%) |
Aug 02, 2004 | 5.810 | 5.826 | 5.570 | 5.583 | 59,139 | -0.22(-3.71%) |
Jul 30, 2004 | 5.744 | 5.862 | 5.722 | 5.798 | 49,172 | +0.12(+2.04%) |
Jul 29, 2004 | 5.674 | 5.708 | 5.571 | 5.683 | 29,902 | +0.03(+0.56%) |
Jul 28, 2004 | 5.597 | 5.652 | 5.520 | 5.651 | 58,475 | -0.00(-0.08%) |
Jul 27, 2004 | 5.601 | 5.672 | 5.496 | 5.655 | 33,224 | +0.16(+2.93%) |
Jul 26, 2004 | 5.538 | 5.603 | 5.457 | 5.494 | 45,185 | +0.00(+0.03%) |
Jul 23, 2004 | 5.643 | 5.657 | 5.493 | 5.493 | 31,895 | -0.18(-3.21%) |
Jul 22, 2004 | 5.642 | 5.755 | 5.589 | 5.675 | 64,455 | +0.03(+0.59%) |
Jul 21, 2004 | 5.869 | 5.869 | 5.642 | 5.642 | 73,093 | -0.26(-4.36%) |
Jul 20, 2004 | 5.801 | 5.899 | 5.795 | 5.899 | 31,895 | +0.07(+1.16%) |
Jul 19, 2004 | 5.976 | 5.981 | 5.794 | 5.832 | 47,178 | -0.09(-1.55%) |
Jul 16, 2004 | 6.018 | 6.020 | 5.917 | 5.923 | 45,185 | -0.09(-1.58%) |
Jul 15, 2004 | 5.944 | 6.056 | 5.944 | 6.018 | 46,514 | -0.01(-0.12%) |
Jul 14, 2004 | 6.032 | 6.087 | 5.946 | 6.026 | 45,849 | -0.03(-0.45%) |
Jul 13, 2004 | 5.930 | 6.093 | 5.930 | 6.053 | 39,869 | +0.03(+0.58%) |
Jul 12, 2004 | 5.869 | 6.130 | 5.869 | 6.018 | 47,178 | +0.05(+0.91%) |
Jul 09, 2004 | 6.006 | 6.123 | 5.943 | 5.964 | 79,074 | -0.01(-0.18%) |
Jul 08, 2004 | 5.956 | 6.020 | 5.956 | 5.975 | 287,059 | -0.03(-0.43%) |
Jul 07, 2004 | 5.943 | 6.000 | 5.880 | 6.000 | 58,475 | +0.06(+0.94%) |
Jul 06, 2004 | 6.057 | 6.093 | 5.944 | 5.944 | 95,686 | -0.04(-0.63%) |
Jul 02, 2004 | 5.862 | 6.042 | 5.839 | 5.982 | 91,699 | +0.16(+2.82%) |
Jul 01, 2004 | 5.946 | 6.012 | 5.728 | 5.818 | 139,542 | -0.34(-5.45%) |
Jun 30, 2004 | 6.054 | 6.163 | 6.023 | 6.154 | 96,350 | +0.11(+1.87%) |
Jun 29, 2004 | 5.975 | 6.057 | 5.907 | 6.041 | 93,692 | -0.00(-0.02%) |
Jun 28, 2004 | 5.854 | 6.042 | 5.803 | 6.042 | 118,943 | +0.26(+4.48%) |
Jun 25, 2004 | 5.984 | 5.984 | 5.698 | 5.783 | 410,654 | -0.16(-2.71%) |
Jun 24, 2004 | 6.056 | 6.057 | 5.862 | 5.944 | 40,533 | -0.06(-0.95%) |
Jun 23, 2004 | 5.832 | 6.035 | 5.812 | 6.002 | 51,830 | +0.12(+2.05%) |
Jun 22, 2004 | 5.832 | 5.904 | 5.832 | 5.881 | 46,514 | -0.03(-0.43%) |
Jun 21, 2004 | 5.832 | 5.907 | 5.786 | 5.907 | 40,533 | +0.04(+0.69%) |
Jun 18, 2004 | 5.944 | 6.035 | 5.853 | 5.866 | 158,148 | -0.13(-2.23%) |
Jun 17, 2004 | 6.020 | 6.021 | 5.916 | 6.000 | 33,888 | -0.02(-0.32%) |
Jun 16, 2004 | 5.931 | 6.038 | 5.869 | 6.020 | 99,008 | +0.07(+1.11%) |
Jun 15, 2004 | 5.869 | 5.975 | 5.795 | 5.953 | 102,995 | +0.14(+2.46%) |
Jun 14, 2004 | 5.681 | 5.869 | 5.604 | 5.810 | 192,037 | +0.13(+2.28%) |
Jun 10, 2004 | 5.755 | 5.755 | 5.681 | 5.681 | 95,686 | +0.00(+0.00%) |
Jun 09, 2004 | 5.792 | 5.794 | 5.677 | 5.681 | 27,908 | -0.11(-1.92%) |
Jun 08, 2004 | 5.719 | 5.794 | 5.719 | 5.792 | 22,592 | +0.05(+0.89%) |
Jun 07, 2004 | 5.745 | 5.792 | 5.726 | 5.741 | 75,751 | -0.02(-0.31%) |
Jun 04, 2004 | 5.645 | 5.771 | 5.645 | 5.759 | 21,263 | +0.15(+2.71%) |
Jun 03, 2004 | 5.669 | 5.719 | 5.607 | 5.607 | 49,172 | -0.06(-1.09%) |
Jun 02, 2004 | 5.682 | 5.719 | 5.661 | 5.669 | 29,902 | -0.03(-0.58%) |
Jun 01, 2004 | 5.717 | 5.720 | 5.645 | 5.702 | 87,048 | +0.00(+0.03%) |
May 28, 2004 | 5.616 | 5.722 | 5.612 | 5.701 | 49,172 | +0.07(+1.18%) |
May 27, 2004 | 5.681 | 5.681 | 5.601 | 5.634 | 33,224 | -0.04(-0.69%) |
May 26, 2004 | 5.606 | 5.681 | 5.570 | 5.674 | 107,647 | +0.13(+2.31%) |
May 25, 2004 | 5.531 | 5.606 | 5.531 | 5.546 | 47,843 | -0.04(-0.70%) |
May 24, 2004 | 5.562 | 5.589 | 5.558 | 5.585 | 55,817 | +0.02(+0.30%) |
May 21, 2004 | 5.595 | 5.595 | 5.494 | 5.568 | 26,579 | -0.03(-0.62%) |
May 20, 2004 | 5.681 | 5.683 | 5.538 | 5.603 | 88,377 | -0.04(-0.67%) |
May 19, 2004 | 5.583 | 5.719 | 5.583 | 5.640 | 62,461 | +0.11(+1.96%) |
May 18, 2004 | 5.508 | 5.574 | 5.500 | 5.532 | 13,954 | -0.02(-0.27%) |
May 17, 2004 | 5.605 | 5.605 | 5.496 | 5.547 | 22,592 | -0.07(-1.18%) |
May 14, 2004 | 5.571 | 5.643 | 5.535 | 5.613 | 39,204 | +0.02(+0.40%) |
May 13, 2004 | 5.531 | 5.591 | 5.490 | 5.591 | 21,263 | +0.10(+1.78%) |
May 12, 2004 | 5.568 | 5.568 | 5.455 | 5.493 | 41,198 | -0.13(-2.28%) |
May 11, 2004 | 5.591 | 5.658 | 5.546 | 5.621 | 17,941 | +0.04(+0.65%) |
May 10, 2004 | 5.643 | 5.646 | 5.529 | 5.585 | 69,771 | -0.06(-1.09%) |
May 07, 2004 | 5.762 | 5.762 | 5.645 | 5.646 | 37,875 | -0.09(-1.63%) |
May 06, 2004 | 5.711 | 5.764 | 5.624 | 5.740 | 54,488 | +0.02(+0.29%) |
May 05, 2004 | 5.613 | 5.762 | 5.568 | 5.723 | 101,002 | +0.12(+2.23%) |
May 04, 2004 | 5.592 | 5.639 | 5.532 | 5.598 | 35,217 | +0.05(+0.81%) |
May 03, 2004 | 5.478 | 5.604 | 5.425 | 5.553 | 184,063 | +0.06(+1.07%) |
Apr 30, 2004 | 5.543 | 5.589 | 5.494 | 5.494 | 87,712 | -0.07(-1.27%) |
Apr 29, 2004 | 5.615 | 5.615 | 5.503 | 5.565 | 69,106 | -0.00(-0.05%) |
Apr 28, 2004 | 5.607 | 5.668 | 5.568 | 5.568 | 70,435 | -0.10(-1.73%) |
Apr 27, 2004 | 5.600 | 5.750 | 5.600 | 5.666 | 157,483 | +0.03(+0.53%) |
Apr 26, 2004 | 5.616 | 5.661 | 5.503 | 5.636 | 54,488 | +0.02(+0.43%) |
Apr 23, 2004 | 5.583 | 5.689 | 5.505 | 5.612 | 58,475 | +0.03(+0.51%) |
Apr 22, 2004 | 5.503 | 5.660 | 5.503 | 5.583 | 136,884 | +0.02(+0.27%) |
Apr 21, 2004 | 5.576 | 5.613 | 5.503 | 5.568 | 68,442 | -0.03(-0.56%) |
Apr 20, 2004 | 5.612 | 5.671 | 5.523 | 5.600 | 38,540 | +0.02(+0.30%) |
Apr 19, 2004 | 5.428 | 5.628 | 5.427 | 5.583 | 83,061 | +0.15(+2.68%) |
Apr 16, 2004 | 5.436 | 5.624 | 5.436 | 5.437 | 190,708 | -0.06(-1.15%) |
Apr 15, 2004 | 5.744 | 5.765 | 5.344 | 5.500 | 231,242 | -0.27(-4.60%) |
Apr 14, 2004 | 5.800 | 5.815 | 5.720 | 5.765 | 41,198 | -0.02(-0.39%) |
Apr 13, 2004 | 5.913 | 5.913 | 5.749 | 5.788 | 67,777 | -0.08(-1.36%) |
Apr 12, 2004 | 5.905 | 5.905 | 5.841 | 5.868 | 8,638 | +0.00(+0.03%) |
Apr 08, 2004 | 5.890 | 5.901 | 5.841 | 5.866 | 20,599 | -0.00(-0.03%) |
Apr 07, 2004 | 5.908 | 5.908 | 5.868 | 5.868 | 45,185 | -0.02(-0.26%) |
Apr 06, 2004 | 6.020 | 6.027 | 5.881 | 5.883 | 165,457 | -0.13(-2.23%) |
Apr 05, 2004 | 5.990 | 6.060 | 5.970 | 6.017 | 249,183 | +0.07(+1.11%) |
Apr 02, 2004 | 5.917 | 5.990 | 5.893 | 5.950 | 35,217 | +0.08(+1.41%) |