Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.748 | 6.813 | 6.748 | 6.772 | 4,870,624 | +0.04(+0.61%) |
Mar 30, 2005 | 6.772 | 6.858 | 6.694 | 6.731 | 5,038,170 | -0.10(-1.40%) |
Mar 29, 2005 | 6.912 | 6.959 | 6.813 | 6.826 | 2,912,525 | -0.10(-1.48%) |
Mar 28, 2005 | 7.032 | 7.039 | 6.882 | 6.929 | 3,238,785 | -0.10(-1.46%) |
Mar 24, 2005 | 6.949 | 7.063 | 6.916 | 7.032 | 1,787,608 | +0.09(+1.24%) |
Mar 23, 2005 | 7.039 | 7.056 | 6.938 | 6.946 | 2,029,560 | -0.10(-1.41%) |
Mar 22, 2005 | 6.935 | 7.153 | 6.893 | 7.045 | 3,824,127 | +0.06(+0.91%) |
Mar 21, 2005 | 6.914 | 7.017 | 6.772 | 6.981 | 3,574,146 | -0.07(-1.06%) |
Mar 18, 2005 | 7.097 | 7.108 | 7.037 | 7.056 | 4,589,595 | -0.05(-0.68%) |
Mar 17, 2005 | 7.170 | 7.256 | 7.006 | 7.105 | 3,524,096 | -0.06(-0.89%) |
Mar 16, 2005 | 7.342 | 7.342 | 7.108 | 7.168 | 4,873,300 | -0.18(-2.47%) |
Mar 15, 2005 | 7.426 | 7.501 | 7.308 | 7.349 | 2,122,166 | -0.08(-1.03%) |
Mar 14, 2005 | 7.568 | 7.585 | 7.338 | 7.426 | 5,703,538 | -0.16(-2.12%) |
Mar 11, 2005 | 7.527 | 7.624 | 7.519 | 7.587 | 1,116,887 | +0.01(+0.17%) |
Mar 10, 2005 | 7.771 | 7.779 | 7.534 | 7.573 | 3,247,350 | -0.21(-2.74%) |
Mar 09, 2005 | 7.882 | 7.902 | 7.757 | 7.786 | 1,619,259 | -0.10(-1.30%) |
Mar 08, 2005 | 7.906 | 7.943 | 7.856 | 7.889 | 1,996,104 | -0.02(-0.21%) |
Mar 07, 2005 | 7.874 | 7.934 | 7.856 | 7.906 | 3,539,352 | +0.07(+0.83%) |
Mar 04, 2005 | 7.594 | 7.867 | 7.594 | 7.841 | 2,668,967 | +0.28(+3.73%) |
Mar 03, 2005 | 7.530 | 7.579 | 7.517 | 7.558 | 2,068,636 | +0.03(+0.35%) |
Mar 02, 2005 | 7.353 | 7.532 | 7.346 | 7.532 | 2,326,380 | +0.18(+2.44%) |
Mar 01, 2005 | 7.379 | 7.424 | 7.286 | 7.353 | 2,737,752 | -0.11(-1.53%) |
Feb 28, 2005 | 7.641 | 7.642 | 7.387 | 7.467 | 2,547,991 | -0.19(-2.44%) |
Feb 25, 2005 | 7.312 | 7.654 | 7.295 | 7.654 | 2,528,452 | +0.35(+4.81%) |
Feb 24, 2005 | 7.261 | 7.304 | 7.198 | 7.303 | 1,422,539 | +0.04(+0.57%) |
Feb 23, 2005 | 7.250 | 7.304 | 7.233 | 7.261 | 1,284,969 | +0.01(+0.18%) |
Feb 22, 2005 | 7.256 | 7.347 | 7.248 | 7.248 | 1,531,471 | -0.01(-0.10%) |
Feb 18, 2005 | 7.230 | 7.273 | 7.199 | 7.256 | 2,255,989 | +0.00(+0.03%) |
Feb 17, 2005 | 7.286 | 7.286 | 7.239 | 7.254 | 1,673,323 | +0.03(+0.39%) |
Feb 16, 2005 | 7.267 | 7.278 | 7.198 | 7.226 | 2,323,703 | -0.06(-0.82%) |
Feb 15, 2005 | 7.304 | 7.338 | 7.275 | 7.286 | 1,036,325 | -0.01(-0.18%) |
Feb 14, 2005 | 7.304 | 7.342 | 7.269 | 7.299 | 1,115,013 | +0.00(+0.05%) |
Feb 11, 2005 | 7.261 | 7.342 | 7.226 | 7.295 | 1,279,080 | +0.03(+0.46%) |
Feb 10, 2005 | 7.245 | 7.284 | 7.228 | 7.261 | 829,970 | +0.02(+0.26%) |
Feb 09, 2005 | 7.226 | 7.332 | 7.211 | 7.243 | 1,698,749 | -0.02(-0.28%) |
Feb 08, 2005 | 7.200 | 7.275 | 7.200 | 7.263 | 1,200,928 | +0.06(+0.88%) |
Feb 07, 2005 | 7.215 | 7.271 | 7.162 | 7.200 | 1,222,072 | -0.03(-0.36%) |
Feb 04, 2005 | 7.202 | 7.342 | 7.198 | 7.226 | 1,816,246 | +0.04(+0.62%) |
Feb 03, 2005 | 7.256 | 7.256 | 7.123 | 7.181 | 1,982,187 | -0.07(-1.00%) |
Feb 02, 2005 | 7.192 | 7.332 | 7.192 | 7.254 | 3,183,115 | +0.06(+0.78%) |
Feb 01, 2005 | 7.015 | 7.224 | 7.006 | 7.198 | 3,104,695 | +0.20(+2.80%) |
Jan 31, 2005 | 6.949 | 7.047 | 6.903 | 7.002 | 1,561,982 | +0.07(+1.00%) |
Jan 28, 2005 | 6.893 | 6.942 | 6.862 | 6.933 | 1,559,306 | +0.02(+0.30%) |
Jan 27, 2005 | 6.828 | 6.936 | 6.804 | 6.912 | 2,136,083 | +0.09(+1.34%) |
Jan 26, 2005 | 6.744 | 6.839 | 6.740 | 6.821 | 2,977,563 | +0.10(+1.44%) |
Jan 25, 2005 | 6.716 | 6.737 | 6.697 | 6.723 | 2,280,345 | +0.04(+0.56%) |
Jan 24, 2005 | 6.735 | 6.757 | 6.651 | 6.686 | 1,647,094 | -0.06(-0.86%) |
Jan 21, 2005 | 6.725 | 6.800 | 6.695 | 6.744 | 2,173,554 | -0.01(-0.19%) |
Jan 20, 2005 | 6.856 | 6.856 | 6.744 | 6.757 | 3,380,370 | -0.13(-1.85%) |
Jan 19, 2005 | 7.006 | 7.045 | 6.826 | 6.884 | 3,847,680 | -0.09(-1.29%) |
Jan 18, 2005 | 7.099 | 7.099 | 6.927 | 6.974 | 3,948,047 | +0.06(+0.81%) |
Jan 14, 2005 | 6.744 | 6.964 | 6.731 | 6.918 | 3,151,533 | +0.18(+2.66%) |
Jan 13, 2005 | 6.697 | 6.778 | 6.664 | 6.738 | 2,221,462 | +0.02(+0.33%) |
Jan 12, 2005 | 6.613 | 6.716 | 6.611 | 6.716 | 3,296,864 | +0.12(+1.75%) |
Jan 11, 2005 | 6.647 | 6.649 | 6.561 | 6.600 | 3,222,726 | -0.00(-0.03%) |
Jan 10, 2005 | 6.464 | 6.632 | 6.445 | 6.602 | 3,805,660 | +0.11(+1.67%) |
Jan 07, 2005 | 6.557 | 6.581 | 6.473 | 6.494 | 3,224,600 | -0.04(-0.57%) |
Jan 06, 2005 | 6.529 | 6.546 | 6.488 | 6.531 | 3,249,759 | +0.01(+0.14%) |
Jan 05, 2005 | 6.679 | 6.679 | 6.510 | 6.522 | 5,035,226 | -0.17(-2.54%) |
Jan 04, 2005 | 6.750 | 6.755 | 6.675 | 6.692 | 4,877,583 | -0.08(-1.13%) |
Jan 03, 2005 | 6.850 | 6.850 | 6.753 | 6.768 | 6,199,219 | -0.04(-0.52%) |
Dec 31, 2004 | 6.809 | 6.830 | 6.791 | 6.804 | 845,226 | -0.01(-0.22%) |
Dec 30, 2004 | 6.809 | 6.819 | 6.791 | 6.819 | 1,121,972 | +0.02(+0.27%) |
Dec 29, 2004 | 6.763 | 6.802 | 6.737 | 6.800 | 1,206,548 | +0.01(+0.22%) |
Dec 28, 2004 | 6.772 | 6.802 | 6.755 | 6.785 | 1,957,563 | +0.02(+0.36%) |
Dec 27, 2004 | 6.809 | 6.809 | 6.725 | 6.761 | 1,942,307 | -0.02(-0.33%) |
Dec 23, 2004 | 6.723 | 6.811 | 6.692 | 6.783 | 2,791,281 | +0.06(+0.89%) |
Dec 22, 2004 | 6.701 | 6.723 | 6.669 | 6.723 | 3,888,362 | +0.03(+0.42%) |
Dec 21, 2004 | 6.632 | 6.695 | 6.595 | 6.695 | 5,212,675 | +0.10(+1.56%) |
Dec 20, 2004 | 6.529 | 6.595 | 6.525 | 6.593 | 2,810,819 | +0.08(+1.26%) |
Dec 17, 2004 | 6.482 | 6.514 | 6.462 | 6.510 | 1,946,054 | +0.03(+0.43%) |
Dec 16, 2004 | 6.441 | 6.531 | 6.383 | 6.482 | 3,908,436 | +0.04(+0.64%) |
Dec 15, 2004 | 6.342 | 6.608 | 6.340 | 6.441 | 3,069,901 | +0.10(+1.56%) |
Dec 14, 2004 | 6.370 | 6.395 | 6.335 | 6.342 | 1,863,887 | +0.02(+0.30%) |
Dec 13, 2004 | 6.305 | 6.378 | 6.240 | 6.324 | 1,964,790 | +0.02(+0.30%) |
Dec 10, 2004 | 6.221 | 6.359 | 6.185 | 6.305 | 21,713,862 | +0.09(+1.47%) |
Dec 09, 2004 | 6.174 | 6.227 | 6.154 | 6.213 | 1,502,297 | +0.01(+0.18%) |
Dec 08, 2004 | 6.210 | 6.232 | 6.193 | 6.202 | 691,597 | -0.01(-0.12%) |
Dec 07, 2004 | 6.256 | 6.273 | 6.180 | 6.210 | 2,705,634 | -0.05(-0.78%) |
Dec 06, 2004 | 6.240 | 6.258 | 6.221 | 6.258 | 1,306,916 | +0.02(+0.30%) |
Dec 03, 2004 | 6.198 | 6.249 | 6.197 | 6.240 | 2,788,069 | +0.02(+0.36%) |
Dec 02, 2004 | 6.258 | 6.292 | 6.197 | 6.217 | 7,757,187 | -0.04(-0.69%) |
Dec 01, 2004 | 6.021 | 6.320 | 6.021 | 6.260 | 35,542,064 | +0.24(+4.04%) |
Nov 30, 2004 | 5.931 | 6.017 | 5.931 | 6.017 | 15,859,638 | +0.08(+1.32%) |
Nov 29, 2004 | 5.978 | 5.978 | 5.926 | 5.939 | 1,273,727 | +0.00(+0.06%) |
Nov 26, 2004 | 5.885 | 5.952 | 5.885 | 5.935 | 762,791 | +0.05(+0.86%) |
Nov 24, 2004 | 5.814 | 5.885 | 5.814 | 5.885 | 1,124,381 | +0.07(+1.16%) |
Nov 23, 2004 | 5.782 | 5.881 | 5.754 | 5.817 | 1,598,382 | +0.04(+0.71%) |
Nov 22, 2004 | 5.754 | 5.791 | 5.698 | 5.776 | 1,040,875 | +0.03(+0.49%) |
Nov 19, 2004 | 5.816 | 5.816 | 5.743 | 5.748 | 3,032,698 | -0.07(-1.19%) |
Nov 18, 2004 | 5.864 | 5.864 | 5.801 | 5.817 | 989,220 | -0.05(-0.80%) |
Nov 17, 2004 | 5.784 | 5.883 | 5.769 | 5.864 | 3,041,798 | +0.13(+2.21%) |
Nov 16, 2004 | 5.780 | 5.802 | 5.698 | 5.737 | 1,825,614 | -0.04(-0.61%) |
Nov 15, 2004 | 5.748 | 5.774 | 5.726 | 5.773 | 1,586,338 | +0.07(+1.25%) |
Nov 12, 2004 | 5.606 | 5.709 | 5.606 | 5.702 | 1,834,178 | +0.05(+0.86%) |
Nov 11, 2004 | 5.567 | 5.660 | 5.558 | 5.653 | 1,522,638 | +0.13(+2.40%) |
Nov 10, 2004 | 5.623 | 5.694 | 5.520 | 5.520 | 2,136,351 | -0.08(-1.47%) |
Nov 09, 2004 | 5.634 | 5.638 | 5.580 | 5.603 | 1,293,801 | -0.03(-0.56%) |
Nov 08, 2004 | 5.599 | 5.670 | 5.591 | 5.634 | 1,594,635 | +0.05(+0.87%) |
Nov 05, 2004 | 5.599 | 5.604 | 5.560 | 5.586 | 1,151,145 | +0.00(+0.03%) |
Nov 04, 2004 | 5.524 | 5.593 | 5.464 | 5.584 | 1,768,605 | +0.07(+1.18%) |
Nov 03, 2004 | 5.558 | 5.558 | 5.440 | 5.518 | 1,614,976 | +0.08(+1.44%) |
Nov 02, 2004 | 5.427 | 5.513 | 5.418 | 5.440 | 1,450,642 | +0.01(+0.21%) |
Nov 01, 2004 | 5.414 | 5.431 | 5.390 | 5.429 | 773,497 | +0.01(+0.28%) |
Oct 29, 2004 | 5.362 | 5.433 | 5.313 | 5.414 | 1,909,922 | +0.07(+1.29%) |
Oct 28, 2004 | 5.380 | 5.429 | 5.343 | 5.345 | 1,661,279 | -0.10(-1.79%) |
Oct 27, 2004 | 5.418 | 5.455 | 5.365 | 5.442 | 4,092,576 | +0.07(+1.32%) |
Oct 26, 2004 | 5.294 | 5.380 | 5.287 | 5.371 | 3,084,889 | +0.09(+1.77%) |
Oct 25, 2004 | 5.348 | 5.350 | 5.270 | 5.277 | 1,477,406 | -0.07(-1.33%) |
Oct 22, 2004 | 5.328 | 5.425 | 5.307 | 5.348 | 4,240,585 | +0.07(+1.27%) |
Oct 21, 2004 | 5.147 | 5.302 | 5.104 | 5.281 | 3,885,418 | +0.16(+3.10%) |
Oct 20, 2004 | 5.164 | 5.164 | 5.070 | 5.122 | 3,933,595 | -0.04(-0.83%) |
Oct 19, 2004 | 5.287 | 5.292 | 5.164 | 5.165 | 3,797,898 | -0.07(-1.25%) |
Oct 18, 2004 | 5.272 | 5.274 | 5.203 | 5.231 | 2,947,586 | -0.04(-0.78%) |
Oct 15, 2004 | 5.231 | 5.291 | 5.193 | 5.272 | 2,703,761 | +0.02(+0.43%) |
Oct 14, 2004 | 5.182 | 5.255 | 5.182 | 5.249 | 2,717,411 | +0.08(+1.55%) |
Oct 13, 2004 | 5.328 | 5.330 | 5.169 | 5.169 | 4,329,176 | -0.16(-2.98%) |
Oct 12, 2004 | 5.337 | 5.348 | 5.195 | 5.328 | 4,972,865 | -0.06(-1.04%) |
Oct 11, 2004 | 5.399 | 5.461 | 5.377 | 5.384 | 2,050,169 | -0.01(-0.28%) |
Oct 08, 2004 | 5.528 | 5.535 | 5.399 | 5.399 | 1,920,628 | -0.13(-2.33%) |
Oct 07, 2004 | 5.595 | 5.597 | 5.507 | 5.528 | 2,695,196 | -0.03(-0.54%) |
Oct 06, 2004 | 5.429 | 5.580 | 5.377 | 5.558 | 3,326,306 | +0.13(+2.41%) |
Oct 05, 2004 | 5.453 | 5.453 | 5.380 | 5.427 | 3,432,026 | -0.03(-0.51%) |
Oct 04, 2004 | 5.408 | 5.455 | 5.352 | 5.455 | 4,392,072 | +0.12(+2.28%) |
Oct 01, 2004 | 5.304 | 5.345 | 5.249 | 5.334 | 3,588,866 | +0.08(+1.46%) |
Sep 30, 2004 | 5.287 | 5.302 | 5.221 | 5.257 | 2,434,241 | -0.04(-0.74%) |
Sep 29, 2004 | 5.195 | 5.313 | 5.193 | 5.296 | 5,555,530 | +0.09(+1.80%) |
Sep 28, 2004 | 5.201 | 5.251 | 5.087 | 5.203 | 11,759,835 | -0.02(-0.36%) |
Sep 27, 2004 | 5.535 | 5.535 | 5.035 | 5.221 | 22,786,320 | -0.42(-7.42%) |
Sep 24, 2004 | 5.642 | 5.662 | 5.571 | 5.640 | 2,496,067 | +0.01(+0.17%) |
Sep 23, 2004 | 5.709 | 5.728 | 5.631 | 5.631 | 1,032,043 | -0.08(-1.37%) |
Sep 22, 2004 | 5.810 | 5.810 | 5.604 | 5.709 | 1,976,834 | -0.12(-2.05%) |
Sep 21, 2004 | 5.679 | 5.849 | 5.679 | 5.829 | 3,813,957 | +0.13(+2.30%) |
Sep 20, 2004 | 5.754 | 5.761 | 5.674 | 5.698 | 2,183,724 | -0.03(-0.46%) |
Sep 17, 2004 | 5.679 | 5.761 | 5.659 | 5.724 | 2,141,704 | +0.08(+1.49%) |
Sep 16, 2004 | 5.552 | 5.662 | 5.518 | 5.640 | 1,226,354 | +0.10(+1.75%) |
Sep 15, 2004 | 5.662 | 5.662 | 5.530 | 5.543 | 2,234,042 | -0.12(-2.05%) |
Sep 14, 2004 | 5.548 | 5.660 | 5.511 | 5.659 | 5,339,004 | +0.12(+2.16%) |
Sep 13, 2004 | 5.414 | 5.548 | 5.399 | 5.539 | 6,388,177 | +0.22(+4.14%) |
Sep 10, 2004 | 5.375 | 5.375 | 5.300 | 5.319 | 1,257,133 | -0.04(-0.70%) |
Sep 09, 2004 | 5.371 | 5.403 | 5.324 | 5.356 | 1,673,591 | +0.00(+0.00%) |
Sep 08, 2004 | 5.375 | 5.416 | 5.326 | 5.356 | 1,246,160 | -0.02(-0.42%) |
Sep 07, 2004 | 5.352 | 5.412 | 5.347 | 5.378 | 2,431,297 | +0.04(+0.66%) |
Sep 03, 2004 | 5.369 | 5.386 | 5.343 | 5.343 | 1,366,868 | -0.03(-0.49%) |
Sep 02, 2004 | 5.380 | 5.380 | 5.337 | 5.369 | 3,305,697 | -0.01(-0.28%) |
Sep 01, 2004 | 5.277 | 5.397 | 5.277 | 5.384 | 1,698,482 | +0.10(+1.84%) |
Aug 31, 2004 | 5.306 | 5.343 | 5.268 | 5.287 | 1,532,274 | -0.01(-0.14%) |
Aug 30, 2004 | 5.362 | 5.380 | 5.294 | 5.294 | 916,687 | -0.09(-1.60%) |
Aug 27, 2004 | 5.390 | 5.406 | 5.350 | 5.380 | 1,488,647 | +0.01(+0.14%) |
Aug 26, 2004 | 5.371 | 5.386 | 5.334 | 5.373 | 980,655 | +0.00(+0.03%) |
Aug 25, 2004 | 5.380 | 5.403 | 5.328 | 5.371 | 658,141 | +0.00(+0.03%) |
Aug 24, 2004 | 5.390 | 5.412 | 5.326 | 5.369 | 1,347,062 | -0.01(-0.17%) |
Aug 23, 2004 | 5.352 | 5.410 | 5.337 | 5.378 | 1,029,099 | +0.01(+0.14%) |
Aug 20, 2004 | 5.315 | 5.377 | 5.306 | 5.371 | 1,529,865 | +0.06(+1.09%) |
Aug 19, 2004 | 5.294 | 5.332 | 5.287 | 5.313 | 1,594,903 | +0.02(+0.32%) |
Aug 18, 2004 | 5.244 | 5.309 | 5.205 | 5.296 | 974,231 | +0.07(+1.25%) |
Aug 17, 2004 | 5.197 | 5.302 | 5.175 | 5.231 | 2,686,631 | +0.06(+1.08%) |
Aug 16, 2004 | 5.100 | 5.175 | 5.100 | 5.175 | 1,321,101 | +0.07(+1.47%) |
Aug 13, 2004 | 5.117 | 5.145 | 5.083 | 5.100 | 2,568,599 | -0.00(-0.07%) |
Aug 12, 2004 | 5.122 | 5.134 | 5.072 | 5.104 | 1,548,868 | -0.04(-0.80%) |
Aug 11, 2004 | 5.175 | 5.203 | 5.117 | 5.145 | 1,513,271 | -0.07(-1.43%) |
Aug 10, 2004 | 5.169 | 5.231 | 5.158 | 5.220 | 1,717,752 | +0.07(+1.38%) |
Aug 09, 2004 | 5.160 | 5.175 | 5.087 | 5.149 | 3,609,743 | -0.01(-0.18%) |
Aug 06, 2004 | 5.249 | 5.263 | 5.141 | 5.158 | 3,874,712 | -0.18(-3.29%) |
Aug 05, 2004 | 5.375 | 5.397 | 5.326 | 5.334 | 522,177 | -0.04(-0.73%) |
Aug 04, 2004 | 5.334 | 5.397 | 5.330 | 5.373 | 1,077,275 | -0.01(-0.28%) |
Aug 03, 2004 | 5.328 | 5.399 | 5.313 | 5.388 | 1,491,324 | +0.06(+1.09%) |
Aug 02, 2004 | 5.240 | 5.337 | 5.240 | 5.330 | 1,743,982 | +0.07(+1.24%) |
Jul 30, 2004 | 5.307 | 5.313 | 5.242 | 5.264 | 2,179,977 | -0.04(-0.77%) |
Jul 29, 2004 | 5.358 | 5.362 | 5.302 | 5.306 | 1,241,878 | -0.05(-0.98%) |
Jul 28, 2004 | 5.421 | 5.421 | 5.326 | 5.358 | 1,279,080 | -0.07(-1.21%) |
Jul 27, 2004 | 5.298 | 5.429 | 5.298 | 5.423 | 1,642,276 | +0.12(+2.29%) |
Jul 26, 2004 | 5.324 | 5.343 | 5.263 | 5.302 | 1,307,718 | +0.02(+0.32%) |
Jul 23, 2004 | 5.277 | 5.335 | 5.240 | 5.285 | 1,315,480 | +0.03(+0.50%) |
Jul 22, 2004 | 5.296 | 5.347 | 5.255 | 5.259 | 1,233,581 | -0.04(-0.71%) |
Jul 21, 2004 | 5.343 | 5.356 | 5.287 | 5.296 | 1,799,652 | -0.02(-0.42%) |
Jul 20, 2004 | 5.296 | 5.324 | 5.248 | 5.319 | 1,404,339 | +0.02(+0.39%) |
Jul 19, 2004 | 5.446 | 5.470 | 5.292 | 5.298 | 1,653,517 | -0.13(-2.31%) |
Jul 16, 2004 | 5.399 | 5.470 | 5.399 | 5.423 | 3,758,019 | +0.08(+1.47%) |
Jul 15, 2004 | 5.261 | 5.352 | 5.255 | 5.345 | 2,532,467 | +0.08(+1.60%) |
Jul 14, 2004 | 5.292 | 5.296 | 5.240 | 5.261 | 1,662,350 | -0.04(-0.74%) |
Jul 13, 2004 | 5.343 | 5.382 | 5.289 | 5.300 | 1,554,756 | -0.02(-0.32%) |
Jul 12, 2004 | 5.292 | 5.332 | 5.257 | 5.317 | 1,045,425 | +0.03(+0.49%) |
Jul 09, 2004 | 5.233 | 5.304 | 5.233 | 5.291 | 1,041,143 | +0.10(+2.02%) |
Jul 08, 2004 | 5.240 | 5.242 | 5.149 | 5.186 | 2,007,078 | -0.06(-1.10%) |
Jul 07, 2004 | 5.343 | 5.380 | 5.231 | 5.244 | 2,178,907 | -0.10(-1.78%) |
Jul 06, 2004 | 5.362 | 5.380 | 5.317 | 5.339 | 1,955,957 | -0.04(-0.83%) |
Jul 02, 2004 | 5.455 | 5.455 | 5.362 | 5.384 | 1,056,399 | -0.04(-0.65%) |
Jul 01, 2004 | 5.464 | 5.546 | 5.403 | 5.419 | 2,283,021 | -0.02(-0.31%) |
Jun 30, 2004 | 5.337 | 5.436 | 5.296 | 5.436 | 2,128,054 | +0.13(+2.46%) |
Jun 29, 2004 | 5.388 | 5.433 | 5.287 | 5.306 | 3,132,797 | -0.07(-1.29%) |
Jun 28, 2004 | 5.604 | 5.604 | 5.373 | 5.375 | 1,851,308 | -0.15(-2.71%) |
Jun 25, 2004 | 5.511 | 5.603 | 5.507 | 5.524 | 1,170,684 | +0.02(+0.41%) |
Jun 24, 2004 | 5.614 | 5.614 | 5.492 | 5.502 | 1,516,482 | -0.04(-0.67%) |
Jun 23, 2004 | 5.623 | 5.623 | 5.530 | 5.539 | 1,289,786 | -0.08(-1.50%) |
Jun 22, 2004 | 5.642 | 5.674 | 5.599 | 5.623 | 2,225,209 | -0.01(-0.10%) |
Jun 21, 2004 | 5.554 | 5.636 | 5.554 | 5.629 | 901,432 | +0.07(+1.35%) |
Jun 18, 2004 | 5.543 | 5.554 | 5.509 | 5.554 | 990,558 | +0.01(+0.17%) |
Jun 17, 2004 | 5.539 | 5.552 | 5.464 | 5.545 | 1,356,965 | +0.02(+0.44%) |
Jun 16, 2004 | 5.601 | 5.601 | 5.513 | 5.520 | 1,306,916 | -0.08(-1.47%) |
Jun 15, 2004 | 5.548 | 5.646 | 5.507 | 5.603 | 1,657,532 | +0.14(+2.56%) |
Jun 14, 2004 | 5.502 | 5.504 | 5.418 | 5.462 | 2,310,053 | -0.05(-0.95%) |
Jun 10, 2004 | 5.477 | 5.528 | 5.477 | 5.515 | 2,318,618 | +0.03(+0.58%) |
Jun 09, 2004 | 5.522 | 5.524 | 5.446 | 5.483 | 1,164,528 | -0.04(-0.74%) |
Jun 08, 2004 | 5.614 | 5.614 | 5.474 | 5.524 | 2,466,894 | -0.09(-1.63%) |
Jun 07, 2004 | 5.546 | 5.660 | 5.546 | 5.616 | 2,317,012 | +0.12(+2.11%) |
Jun 04, 2004 | 5.459 | 5.558 | 5.418 | 5.500 | 1,276,672 | +0.11(+1.97%) |
Jun 03, 2004 | 5.479 | 5.479 | 5.391 | 5.393 | 1,343,315 | -0.13(-2.40%) |
Jun 02, 2004 | 5.494 | 5.528 | 5.476 | 5.526 | 1,551,544 | +0.03(+0.61%) |
Jun 01, 2004 | 5.481 | 5.520 | 5.446 | 5.492 | 2,514,267 | +0.01(+0.20%) |
May 28, 2004 | 5.474 | 5.524 | 5.461 | 5.481 | 1,153,019 | -0.01(-0.10%) |
May 27, 2004 | 5.474 | 5.504 | 5.455 | 5.487 | 2,888,169 | +0.08(+1.49%) |
May 26, 2004 | 5.455 | 5.472 | 5.371 | 5.406 | 4,822,983 | -0.05(-0.86%) |
May 25, 2004 | 5.371 | 5.462 | 5.343 | 5.453 | 3,920,480 | +0.17(+3.14%) |
May 24, 2004 | 5.315 | 5.334 | 5.266 | 5.287 | 1,320,030 | +0.02(+0.35%) |
May 21, 2004 | 5.324 | 5.326 | 5.268 | 5.268 | 1,878,072 | +0.01(+0.11%) |
May 20, 2004 | 5.306 | 5.315 | 5.201 | 5.263 | 3,043,939 | +0.07(+1.33%) |
May 19, 2004 | 5.231 | 5.390 | 5.192 | 5.193 | 3,976,150 | +0.04(+0.80%) |
May 18, 2004 | 5.137 | 5.178 | 5.089 | 5.152 | 2,605,535 | +0.13(+2.60%) |
May 17, 2004 | 5.128 | 5.128 | 5.007 | 5.022 | 1,192,898 | -0.15(-2.96%) |
May 14, 2004 | 5.053 | 5.193 | 5.053 | 5.175 | 2,012,698 | +0.12(+2.37%) |
May 13, 2004 | 4.997 | 5.061 | 4.980 | 5.055 | 2,300,686 | +0.07(+1.35%) |
May 12, 2004 | 5.001 | 5.007 | 4.857 | 4.988 | 3,358,691 | +0.01(+0.19%) |
May 11, 2004 | 5.119 | 5.119 | 4.979 | 4.979 | 3,485,020 | +0.07(+1.41%) |
May 10, 2004 | 4.971 | 4.984 | 4.852 | 4.909 | 2,378,571 | -0.11(-2.16%) |
May 07, 2004 | 5.072 | 5.072 | 4.971 | 5.018 | 2,858,460 | -0.24(-4.58%) |
May 06, 2004 | 5.401 | 5.401 | 5.233 | 5.259 | 4,374,408 | -0.14(-2.60%) |
May 05, 2004 | 5.530 | 5.546 | 5.384 | 5.399 | 3,050,630 | -0.14(-2.53%) |
May 04, 2004 | 5.526 | 5.576 | 5.498 | 5.539 | 2,714,467 | +0.05(+0.92%) |
May 03, 2004 | 5.520 | 5.597 | 5.483 | 5.489 | 2,975,154 | -0.01(-0.24%) |
Apr 30, 2004 | 5.418 | 5.617 | 5.418 | 5.502 | 1,765,661 | +0.08(+1.55%) |
Apr 29, 2004 | 5.418 | 5.476 | 5.337 | 5.418 | 2,892,184 | -0.02(-0.45%) |
Apr 28, 2004 | 5.638 | 5.651 | 5.384 | 5.442 | 2,871,307 | -0.19(-3.38%) |
Apr 27, 2004 | 5.716 | 5.754 | 5.606 | 5.632 | 2,265,624 | -0.11(-1.92%) |
Apr 26, 2004 | 5.847 | 5.857 | 5.718 | 5.743 | 1,686,705 | -0.07(-1.19%) |
Apr 23, 2004 | 5.576 | 5.830 | 5.576 | 5.812 | 4,622,783 | +0.23(+4.12%) |
Apr 22, 2004 | 5.418 | 5.586 | 5.399 | 5.582 | 3,019,583 | +0.23(+4.22%) |
Apr 21, 2004 | 5.461 | 5.461 | 5.315 | 5.356 | 3,016,907 | -0.10(-1.92%) |
Apr 20, 2004 | 5.418 | 5.496 | 5.401 | 5.461 | 1,330,201 | +0.05(+0.90%) |
Apr 19, 2004 | 5.390 | 5.470 | 5.390 | 5.412 | 3,636,507 | +0.01(+0.28%) |
Apr 16, 2004 | 5.464 | 5.464 | 5.391 | 5.397 | 1,958,901 | -0.08(-1.50%) |
Apr 15, 2004 | 5.464 | 5.483 | 5.382 | 5.479 | 3,336,744 | +0.01(+0.27%) |
Apr 14, 2004 | 5.520 | 5.520 | 5.455 | 5.464 | 1,102,969 | -0.08(-1.45%) |
Apr 13, 2004 | 5.548 | 5.593 | 5.513 | 5.545 | 1,707,582 | -0.02(-0.34%) |
Apr 12, 2004 | 5.530 | 5.604 | 5.530 | 5.563 | 1,098,687 | +0.02(+0.34%) |
Apr 08, 2004 | 5.644 | 5.651 | 5.537 | 5.545 | 1,139,101 | -0.10(-1.72%) |
Apr 07, 2004 | 5.707 | 5.707 | 5.619 | 5.642 | 1,187,545 | -0.07(-1.27%) |
Apr 06, 2004 | 5.765 | 5.791 | 5.713 | 5.715 | 1,727,655 | -0.05(-0.84%) |
Apr 05, 2004 | 5.774 | 5.793 | 5.743 | 5.763 | 1,199,322 | +0.01(+0.13%) |
Apr 02, 2004 | 5.679 | 5.842 | 5.657 | 5.756 | 5,876,438 | +0.18(+3.25%) |