Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.823 | 5.834 | 5.742 | 5.832 | 1,298,013 | +0.01(+0.23%) |
Apr 28, 2005 | 5.836 | 5.862 | 5.806 | 5.819 | 1,531,880 | -0.03(-0.51%) |
Apr 27, 2005 | 5.763 | 5.856 | 5.738 | 5.849 | 1,321,507 | +0.07(+1.17%) |
Apr 26, 2005 | 5.759 | 5.810 | 5.750 | 5.782 | 1,303,887 | +0.00(+0.06%) |
Apr 25, 2005 | 5.750 | 5.806 | 5.735 | 5.778 | 1,194,429 | +0.07(+1.15%) |
Apr 22, 2005 | 5.669 | 5.793 | 5.662 | 5.712 | 2,625,928 | +0.06(+1.09%) |
Apr 21, 2005 | 5.694 | 5.772 | 5.619 | 5.650 | 4,109,220 | +0.16(+2.93%) |
Apr 20, 2005 | 5.551 | 5.561 | 5.465 | 5.489 | 1,679,248 | -0.08(-1.38%) |
Apr 19, 2005 | 5.559 | 5.570 | 5.525 | 5.566 | 2,012,962 | +0.00(+0.00%) |
Apr 18, 2005 | 5.622 | 5.652 | 5.534 | 5.566 | 1,367,426 | -0.07(-1.33%) |
Apr 15, 2005 | 5.667 | 5.688 | 5.628 | 5.641 | 1,103,124 | -0.02(-0.43%) |
Apr 14, 2005 | 5.708 | 5.725 | 5.662 | 5.665 | 1,153,315 | -0.04(-0.75%) |
Apr 13, 2005 | 5.740 | 5.740 | 5.697 | 5.708 | 841,493 | -0.02(-0.39%) |
Apr 12, 2005 | 5.682 | 5.759 | 5.660 | 5.731 | 1,130,889 | +0.03(+0.53%) |
Apr 11, 2005 | 5.778 | 5.791 | 5.699 | 5.701 | 762,469 | -0.07(-1.17%) |
Apr 08, 2005 | 5.787 | 5.800 | 5.740 | 5.768 | 2,050,338 | -0.05(-0.81%) |
Apr 07, 2005 | 5.795 | 5.862 | 5.780 | 5.815 | 1,200,302 | -0.01(-0.13%) |
Apr 06, 2005 | 5.847 | 5.851 | 5.797 | 5.823 | 789,166 | -0.02(-0.38%) |
Apr 05, 2005 | 5.806 | 5.858 | 5.780 | 5.845 | 1,026,237 | +0.04(+0.68%) |
Apr 04, 2005 | 5.808 | 5.815 | 5.765 | 5.806 | 651,409 | +0.01(+0.13%) |
Apr 01, 2005 | 5.849 | 5.862 | 5.763 | 5.798 | 1,155,451 | -0.03(-0.48%) |
Mar 31, 2005 | 5.787 | 5.828 | 5.774 | 5.826 | 1,283,063 | +0.03(+0.45%) |
Mar 30, 2005 | 5.744 | 5.800 | 5.708 | 5.800 | 1,127,152 | +0.08(+1.37%) |
Mar 29, 2005 | 5.759 | 5.770 | 5.699 | 5.722 | 1,367,426 | -0.02(-0.39%) |
Mar 28, 2005 | 5.830 | 5.836 | 5.744 | 5.744 | 1,243,017 | -0.05(-0.84%) |
Mar 24, 2005 | 5.838 | 5.840 | 5.776 | 5.793 | 1,060,943 | -0.03(-0.45%) |
Mar 23, 2005 | 5.821 | 5.870 | 5.783 | 5.819 | 1,777,494 | +0.03(+0.52%) |
Mar 22, 2005 | 5.797 | 5.826 | 5.757 | 5.789 | 1,340,729 | +0.02(+0.36%) |
Mar 21, 2005 | 5.858 | 5.871 | 5.757 | 5.768 | 1,854,381 | -0.10(-1.69%) |
Mar 18, 2005 | 5.853 | 5.898 | 5.783 | 5.868 | 8,098,303 | -0.00(-0.06%) |
Mar 17, 2005 | 5.778 | 5.943 | 5.742 | 5.871 | 4,088,930 | +0.07(+1.13%) |
Mar 16, 2005 | 5.740 | 5.823 | 5.740 | 5.806 | 2,295,418 | +0.09(+1.51%) |
Mar 15, 2005 | 5.810 | 5.826 | 5.686 | 5.720 | 2,112,809 | -0.11(-1.86%) |
Mar 14, 2005 | 5.731 | 5.853 | 5.718 | 5.828 | 2,075,967 | +0.11(+1.90%) |
Mar 11, 2005 | 5.755 | 5.783 | 5.716 | 5.720 | 1,249,959 | -0.04(-0.62%) |
Mar 10, 2005 | 5.765 | 5.782 | 5.692 | 5.755 | 1,090,844 | +0.00(+0.00%) |
Mar 09, 2005 | 5.778 | 5.806 | 5.718 | 5.755 | 1,757,204 | -0.02(-0.42%) |
Mar 08, 2005 | 5.851 | 5.853 | 5.699 | 5.780 | 3,133,173 | -0.12(-2.00%) |
Mar 07, 2005 | 5.982 | 5.982 | 5.881 | 5.898 | 1,425,092 | -0.08(-1.38%) |
Mar 04, 2005 | 6.021 | 6.034 | 5.959 | 5.980 | 1,290,538 | -0.01(-0.22%) |
Mar 03, 2005 | 6.004 | 6.004 | 5.915 | 5.993 | 1,412,811 | +0.00(+0.03%) |
Mar 02, 2005 | 5.959 | 6.006 | 5.886 | 5.991 | 1,887,486 | +0.03(+0.53%) |
Mar 01, 2005 | 5.883 | 5.969 | 5.866 | 5.959 | 1,172,003 | +0.13(+2.15%) |
Feb 28, 2005 | 5.800 | 5.851 | 5.731 | 5.834 | 2,872,075 | +0.02(+0.42%) |
Feb 25, 2005 | 5.830 | 5.830 | 5.708 | 5.810 | 2,352,016 | -0.02(-0.35%) |
Feb 24, 2005 | 5.853 | 5.894 | 5.787 | 5.830 | 2,000,682 | -0.02(-0.35%) |
Feb 23, 2005 | 5.971 | 5.971 | 5.836 | 5.851 | 2,079,705 | -0.06(-1.05%) |
Feb 22, 2005 | 6.059 | 6.115 | 5.896 | 5.913 | 4,022,187 | -0.07(-1.25%) |
Feb 18, 2005 | 5.943 | 6.008 | 5.928 | 5.988 | 1,747,059 | +0.06(+1.04%) |
Feb 17, 2005 | 5.909 | 5.946 | 5.868 | 5.926 | 1,312,430 | -0.01(-0.19%) |
Feb 16, 2005 | 5.913 | 5.967 | 5.871 | 5.937 | 1,298,013 | +0.03(+0.54%) |
Feb 15, 2005 | 5.890 | 5.946 | 5.881 | 5.905 | 1,468,341 | -0.00(-0.06%) |
Feb 14, 2005 | 5.918 | 5.918 | 5.864 | 5.909 | 1,739,584 | +0.04(+0.64%) |
Feb 11, 2005 | 5.817 | 5.875 | 5.783 | 5.871 | 1,265,443 | +0.03(+0.45%) |
Feb 10, 2005 | 5.871 | 5.890 | 5.825 | 5.845 | 1,971,849 | -0.01(-0.13%) |
Feb 09, 2005 | 5.993 | 5.995 | 5.843 | 5.853 | 1,724,633 | -0.16(-2.74%) |
Feb 08, 2005 | 5.937 | 6.019 | 5.896 | 6.018 | 1,566,052 | +0.06(+1.04%) |
Feb 07, 2005 | 6.040 | 6.040 | 5.909 | 5.956 | 1,386,648 | -0.07(-1.24%) |
Feb 04, 2005 | 5.986 | 6.031 | 5.958 | 6.031 | 1,218,456 | +0.06(+1.00%) |
Feb 03, 2005 | 6.019 | 6.019 | 5.943 | 5.971 | 1,307,090 | -0.07(-1.12%) |
Feb 02, 2005 | 5.959 | 6.038 | 5.905 | 6.038 | 1,996,944 | +0.08(+1.32%) |
Feb 01, 2005 | 5.918 | 5.959 | 5.826 | 5.959 | 2,597,629 | +0.06(+1.02%) |
Jan 31, 2005 | 5.783 | 5.900 | 5.767 | 5.900 | 1,531,346 | +0.16(+2.84%) |
Jan 28, 2005 | 5.802 | 5.808 | 5.720 | 5.737 | 1,196,564 | -0.08(-1.45%) |
Jan 27, 2005 | 5.782 | 5.838 | 5.770 | 5.821 | 1,424,558 | +0.01(+0.19%) |
Jan 26, 2005 | 5.795 | 5.825 | 5.768 | 5.810 | 1,225,397 | +0.05(+0.91%) |
Jan 25, 2005 | 5.810 | 5.810 | 5.744 | 5.757 | 800,913 | -0.02(-0.42%) |
Jan 24, 2005 | 5.815 | 5.843 | 5.768 | 5.782 | 1,369,562 | -0.06(-0.96%) |
Jan 21, 2005 | 5.834 | 5.840 | 5.763 | 5.838 | 1,713,954 | +0.02(+0.42%) |
Jan 20, 2005 | 5.722 | 5.815 | 5.679 | 5.813 | 1,734,778 | +0.09(+1.60%) |
Jan 19, 2005 | 5.731 | 5.761 | 5.694 | 5.722 | 1,849,042 | -0.07(-1.23%) |
Jan 18, 2005 | 5.619 | 5.793 | 5.602 | 5.793 | 2,694,807 | +0.18(+3.13%) |
Jan 14, 2005 | 5.607 | 5.647 | 5.592 | 5.617 | 714,414 | -0.00(-0.03%) |
Jan 13, 2005 | 5.592 | 5.637 | 5.542 | 5.619 | 2,737,522 | +0.05(+0.91%) |
Jan 12, 2005 | 5.617 | 5.617 | 5.495 | 5.568 | 3,049,878 | -0.07(-1.16%) |
Jan 11, 2005 | 5.652 | 5.652 | 5.609 | 5.634 | 2,464,144 | -0.02(-0.33%) |
Jan 10, 2005 | 5.722 | 5.742 | 5.641 | 5.652 | 1,327,380 | -0.04(-0.79%) |
Jan 07, 2005 | 5.727 | 5.748 | 5.650 | 5.697 | 910,905 | +0.01(+0.13%) |
Jan 06, 2005 | 5.656 | 5.720 | 5.652 | 5.690 | 1,371,697 | +0.02(+0.40%) |
Jan 05, 2005 | 5.740 | 5.761 | 5.664 | 5.667 | 1,041,721 | -0.05(-0.95%) |
Jan 04, 2005 | 5.797 | 5.838 | 5.718 | 5.722 | 1,225,931 | -0.01(-0.16%) |
Jan 03, 2005 | 5.868 | 5.890 | 5.714 | 5.731 | 1,732,642 | -0.14(-2.39%) |
Dec 31, 2004 | 5.731 | 5.898 | 5.712 | 5.871 | 2,217,996 | +0.13(+2.28%) |
Dec 30, 2004 | 5.619 | 5.750 | 5.619 | 5.740 | 1,355,679 | +0.10(+1.73%) |
Dec 29, 2004 | 5.645 | 5.667 | 5.581 | 5.643 | 743,247 | +0.03(+0.47%) |
Dec 28, 2004 | 5.604 | 5.617 | 5.564 | 5.617 | 767,275 | +0.00(+0.00%) |
Dec 27, 2004 | 5.675 | 5.675 | 5.594 | 5.617 | 555,300 | -0.05(-0.83%) |
Dec 23, 2004 | 5.559 | 5.684 | 5.557 | 5.664 | 1,119,143 | +0.12(+2.13%) |
Dec 22, 2004 | 5.516 | 5.611 | 5.516 | 5.546 | 1,042,789 | +0.01(+0.14%) |
Dec 21, 2004 | 5.534 | 5.546 | 5.499 | 5.538 | 1,720,362 | +0.04(+0.82%) |
Dec 20, 2004 | 5.540 | 5.555 | 5.446 | 5.493 | 2,041,795 | -0.01(-0.14%) |
Dec 17, 2004 | 5.534 | 5.564 | 5.486 | 5.501 | 1,685,656 | -0.13(-2.30%) |
Dec 16, 2004 | 5.553 | 5.641 | 5.542 | 5.630 | 1,329,516 | +0.06(+1.04%) |
Dec 15, 2004 | 5.557 | 5.581 | 5.538 | 5.572 | 1,557,509 | -0.01(-0.17%) |
Dec 14, 2004 | 5.590 | 5.609 | 5.547 | 5.581 | 1,370,096 | +0.03(+0.51%) |
Dec 13, 2004 | 5.609 | 5.609 | 5.529 | 5.553 | 1,803,657 | -0.02(-0.34%) |
Dec 10, 2004 | 5.628 | 5.628 | 5.562 | 5.572 | 1,351,942 | -0.04(-0.70%) |
Dec 09, 2004 | 5.600 | 5.654 | 5.574 | 5.611 | 1,363,154 | -0.04(-0.63%) |
Dec 08, 2004 | 5.656 | 5.669 | 5.624 | 5.647 | 1,202,972 | +0.02(+0.43%) |
Dec 07, 2004 | 5.613 | 5.645 | 5.581 | 5.622 | 1,514,794 | -0.01(-0.17%) |
Dec 06, 2004 | 5.722 | 5.727 | 5.547 | 5.632 | 2,005,487 | -0.14(-2.37%) |
Dec 03, 2004 | 5.722 | 5.793 | 5.703 | 5.768 | 1,304,421 | +0.08(+1.38%) |
Dec 02, 2004 | 5.750 | 5.768 | 5.677 | 5.690 | 2,056,745 | -0.10(-1.71%) |
Dec 01, 2004 | 5.738 | 5.798 | 5.707 | 5.789 | 1,621,582 | +0.06(+0.98%) |
Nov 30, 2004 | 5.768 | 5.787 | 5.688 | 5.733 | 1,739,050 | -0.03(-0.58%) |
Nov 29, 2004 | 5.797 | 5.815 | 5.643 | 5.767 | 2,238,820 | +0.01(+0.20%) |
Nov 26, 2004 | 5.750 | 5.763 | 5.688 | 5.755 | 937,068 | -0.01(-0.26%) |
Nov 24, 2004 | 5.677 | 5.886 | 5.675 | 5.770 | 2,806,401 | +0.10(+1.68%) |
Nov 23, 2004 | 5.694 | 5.727 | 5.635 | 5.675 | 1,743,321 | -0.03(-0.59%) |
Nov 22, 2004 | 5.722 | 5.753 | 5.697 | 5.708 | 1,425,092 | +0.01(+0.10%) |
Nov 19, 2004 | 5.729 | 5.731 | 5.652 | 5.703 | 1,569,256 | -0.03(-0.46%) |
Nov 18, 2004 | 5.909 | 5.909 | 5.718 | 5.729 | 2,544,235 | -0.17(-2.83%) |
Nov 17, 2004 | 5.896 | 5.937 | 5.843 | 5.896 | 1,525,473 | +0.00(+0.03%) |
Nov 16, 2004 | 5.879 | 5.952 | 5.855 | 5.894 | 1,723,032 | +0.00(+0.00%) |
Nov 15, 2004 | 5.935 | 6.014 | 5.877 | 5.894 | 2,897,171 | -0.07(-1.26%) |
Nov 12, 2004 | 5.525 | 5.982 | 5.482 | 5.969 | 6,243,922 | +0.58(+10.78%) |
Nov 11, 2004 | 5.413 | 5.413 | 5.355 | 5.388 | 890,615 | +0.00(+0.07%) |
Nov 10, 2004 | 5.413 | 5.459 | 5.377 | 5.384 | 1,031,042 | -0.01(-0.10%) |
Nov 09, 2004 | 5.469 | 5.469 | 5.356 | 5.390 | 963,765 | -0.06(-1.13%) |
Nov 08, 2004 | 5.450 | 5.459 | 5.413 | 5.452 | 725,627 | +0.00(+0.03%) |
Nov 05, 2004 | 5.431 | 5.465 | 5.411 | 5.450 | 557,435 | +0.02(+0.38%) |
Nov 04, 2004 | 5.310 | 5.431 | 5.306 | 5.429 | 781,691 | +0.10(+1.83%) |
Nov 03, 2004 | 5.281 | 5.368 | 5.272 | 5.332 | 735,238 | +0.09(+1.71%) |
Nov 02, 2004 | 5.192 | 5.268 | 5.184 | 5.242 | 870,326 | +0.08(+1.49%) |
Nov 01, 2004 | 5.276 | 5.276 | 5.137 | 5.165 | 1,304,955 | -0.10(-1.89%) |
Oct 29, 2004 | 5.231 | 5.272 | 5.197 | 5.265 | 913,575 | +0.04(+0.79%) |
Oct 28, 2004 | 5.178 | 5.225 | 5.169 | 5.223 | 869,258 | +0.03(+0.50%) |
Oct 27, 2004 | 5.094 | 5.201 | 5.083 | 5.197 | 1,014,490 | +0.10(+2.06%) |
Oct 26, 2004 | 5.047 | 5.117 | 4.959 | 5.092 | 1,421,888 | +0.07(+1.46%) |
Oct 25, 2004 | 4.976 | 5.034 | 4.954 | 5.019 | 894,353 | +0.01(+0.11%) |
Oct 22, 2004 | 5.032 | 5.077 | 5.001 | 5.014 | 1,001,141 | -0.02(-0.37%) |
Oct 21, 2004 | 4.982 | 5.044 | 4.959 | 5.032 | 1,354,611 | +0.04(+0.75%) |
Oct 20, 2004 | 4.963 | 5.014 | 4.937 | 4.995 | 1,282,529 | +0.01(+0.11%) |
Oct 19, 2004 | 4.963 | 5.034 | 4.963 | 4.989 | 1,070,020 | +0.02(+0.38%) |
Oct 18, 2004 | 4.926 | 4.999 | 4.907 | 4.971 | 932,797 | +0.03(+0.57%) |
Oct 15, 2004 | 4.916 | 4.971 | 4.911 | 4.942 | 966,969 | +0.04(+0.80%) |
Oct 14, 2004 | 4.965 | 4.984 | 4.903 | 4.903 | 1,080,165 | -0.02(-0.46%) |
Oct 13, 2004 | 4.959 | 4.963 | 4.907 | 4.926 | 736,306 | -0.03(-0.68%) |
Oct 12, 2004 | 4.954 | 4.976 | 4.939 | 4.959 | 1,253,162 | -0.03(-0.53%) |
Oct 11, 2004 | 4.984 | 5.019 | 4.978 | 4.986 | 1,365,290 | +0.00(+0.04%) |
Oct 08, 2004 | 4.956 | 5.006 | 4.928 | 4.984 | 1,656,289 | +0.03(+0.68%) |
Oct 07, 2004 | 4.995 | 5.014 | 4.950 | 4.950 | 874,063 | -0.07(-1.38%) |
Oct 06, 2004 | 5.001 | 5.027 | 4.987 | 5.019 | 561,173 | -0.01(-0.19%) |
Oct 05, 2004 | 5.051 | 5.085 | 5.016 | 5.029 | 654,079 | -0.04(-0.70%) |
Oct 04, 2004 | 5.034 | 5.094 | 5.032 | 5.064 | 981,920 | +0.03(+0.60%) |
Oct 01, 2004 | 5.029 | 5.072 | 5.012 | 5.034 | 1,148,510 | +0.02(+0.37%) |
Sep 30, 2004 | 4.969 | 5.062 | 4.954 | 5.016 | 1,350,874 | +0.04(+0.79%) |
Sep 29, 2004 | 4.948 | 5.001 | 4.922 | 4.976 | 927,457 | +0.02(+0.42%) |
Sep 28, 2004 | 4.982 | 5.010 | 4.946 | 4.956 | 968,037 | +0.01(+0.15%) |
Sep 27, 2004 | 5.002 | 5.017 | 4.944 | 4.948 | 911,439 | -0.05(-1.09%) |
Sep 24, 2004 | 4.935 | 5.029 | 4.933 | 5.002 | 937,068 | +0.06(+1.25%) |
Sep 23, 2004 | 4.956 | 4.986 | 4.935 | 4.941 | 1,651,483 | -0.04(-0.75%) |
Sep 22, 2004 | 5.017 | 5.023 | 4.976 | 4.978 | 755,528 | -0.06(-1.15%) |
Sep 21, 2004 | 5.083 | 5.092 | 5.034 | 5.036 | 1,158,121 | -0.05(-0.92%) |
Sep 20, 2004 | 5.047 | 5.111 | 5.001 | 5.083 | 1,506,251 | +0.02(+0.44%) |
Sep 17, 2004 | 5.081 | 5.149 | 5.060 | 5.060 | 2,397,935 | -0.05(-1.03%) |
Sep 16, 2004 | 5.122 | 5.124 | 5.092 | 5.113 | 919,448 | +0.02(+0.44%) |
Sep 15, 2004 | 5.186 | 5.186 | 5.074 | 5.090 | 1,914,183 | -0.08(-1.59%) |
Sep 14, 2004 | 5.163 | 5.199 | 5.160 | 5.173 | 1,606,632 | +0.01(+0.22%) |
Sep 13, 2004 | 5.253 | 5.253 | 5.156 | 5.162 | 1,641,338 | -0.06(-1.18%) |
Sep 10, 2004 | 5.203 | 5.244 | 5.186 | 5.223 | 2,319,445 | -0.03(-0.50%) |
Sep 09, 2004 | 5.192 | 5.272 | 5.162 | 5.250 | 1,854,381 | +0.06(+1.12%) |
Sep 08, 2004 | 5.255 | 5.255 | 5.115 | 5.192 | 2,162,466 | -0.06(-1.21%) |
Sep 07, 2004 | 5.223 | 5.255 | 5.184 | 5.255 | 1,147,976 | +0.08(+1.48%) |
Sep 03, 2004 | 5.208 | 5.212 | 5.150 | 5.178 | 1,530,278 | -0.02(-0.40%) |
Sep 02, 2004 | 5.072 | 5.231 | 5.060 | 5.199 | 2,042,863 | +0.13(+2.51%) |
Sep 01, 2004 | 5.001 | 5.072 | 4.974 | 5.072 | 1,723,032 | +0.07(+1.42%) |
Aug 31, 2004 | 5.010 | 5.029 | 4.978 | 5.001 | 2,920,664 | +0.00(+0.04%) |
Aug 30, 2004 | 5.055 | 5.055 | 4.963 | 4.999 | 2,435,845 | -0.06(-1.11%) |
Aug 27, 2004 | 4.935 | 5.055 | 4.928 | 5.055 | 2,858,727 | +0.13(+2.55%) |
Aug 26, 2004 | 4.982 | 5.001 | 4.929 | 4.929 | 1,926,464 | -0.04(-0.79%) |
Aug 25, 2004 | 4.963 | 4.980 | 4.933 | 4.969 | 1,604,496 | +0.01(+0.11%) |
Aug 24, 2004 | 4.929 | 4.971 | 4.888 | 4.963 | 1,973,984 | +0.04(+0.72%) |
Aug 23, 2004 | 4.888 | 4.928 | 4.869 | 4.928 | 2,427,835 | +0.06(+1.19%) |
Aug 20, 2004 | 4.935 | 4.935 | 4.802 | 4.869 | 4,534,772 | -0.09(-1.85%) |
Aug 19, 2004 | 5.057 | 5.059 | 4.708 | 4.961 | 8,665,350 | -0.31(-5.86%) |
Aug 18, 2004 | 5.141 | 5.300 | 5.094 | 5.270 | 1,721,964 | +0.09(+1.70%) |
Aug 17, 2004 | 5.253 | 5.300 | 5.169 | 5.182 | 1,190,157 | -0.10(-1.88%) |
Aug 16, 2004 | 5.188 | 5.291 | 5.124 | 5.281 | 1,248,357 | +0.12(+2.29%) |
Aug 13, 2004 | 5.188 | 5.244 | 5.160 | 5.163 | 1,104,192 | -0.05(-1.01%) |
Aug 12, 2004 | 5.298 | 5.304 | 5.208 | 5.216 | 1,042,255 | -0.12(-2.25%) |
Aug 11, 2004 | 5.272 | 5.349 | 5.197 | 5.336 | 2,448,659 | +0.02(+0.32%) |
Aug 10, 2004 | 5.235 | 5.328 | 5.214 | 5.319 | 1,478,486 | +0.12(+2.38%) |
Aug 09, 2004 | 5.227 | 5.257 | 5.169 | 5.195 | 1,248,357 | +0.01(+0.11%) |
Aug 06, 2004 | 5.323 | 5.323 | 5.188 | 5.190 | 1,700,072 | -0.13(-2.50%) |
Aug 05, 2004 | 5.431 | 5.431 | 5.321 | 5.323 | 886,878 | -0.10(-1.86%) |
Aug 04, 2004 | 5.459 | 5.469 | 5.347 | 5.424 | 1,388,784 | -0.05(-0.99%) |
Aug 03, 2004 | 5.581 | 5.581 | 5.459 | 5.478 | 850,036 | -0.08(-1.52%) |
Aug 02, 2004 | 5.525 | 5.577 | 5.517 | 5.562 | 1,284,131 | +0.00(+0.07%) |
Jul 30, 2004 | 5.516 | 5.572 | 5.514 | 5.559 | 1,826,082 | +0.03(+0.61%) |
Jul 29, 2004 | 5.473 | 5.557 | 5.454 | 5.525 | 1,788,706 | +0.07(+1.27%) |
Jul 28, 2004 | 5.463 | 5.502 | 5.437 | 5.456 | 2,067,958 | -0.01(-0.14%) |
Jul 27, 2004 | 5.356 | 5.484 | 5.349 | 5.463 | 1,661,094 | +0.13(+2.39%) |
Jul 26, 2004 | 5.459 | 5.487 | 5.244 | 5.336 | 2,981,000 | -0.11(-1.96%) |
Jul 23, 2004 | 5.506 | 5.529 | 5.437 | 5.443 | 1,070,020 | -0.08(-1.52%) |
Jul 22, 2004 | 5.544 | 5.600 | 5.523 | 5.527 | 1,401,064 | +0.00(+0.03%) |
Jul 21, 2004 | 5.673 | 5.673 | 5.525 | 5.525 | 1,026,237 | -0.17(-2.96%) |
Jul 20, 2004 | 5.619 | 5.694 | 5.600 | 5.694 | 1,217,388 | +0.10(+1.74%) |
Jul 19, 2004 | 5.637 | 5.647 | 5.589 | 5.596 | 1,024,101 | -0.04(-0.73%) |
Jul 16, 2004 | 5.750 | 5.750 | 5.619 | 5.637 | 972,842 | -0.07(-1.28%) |
Jul 15, 2004 | 5.725 | 5.725 | 5.620 | 5.710 | 1,045,459 | +0.08(+1.43%) |
Jul 14, 2004 | 5.628 | 5.679 | 5.622 | 5.630 | 598,015 | -0.03(-0.50%) |
Jul 13, 2004 | 5.768 | 5.770 | 5.639 | 5.658 | 674,369 | -0.08(-1.34%) |
Jul 12, 2004 | 5.694 | 5.740 | 5.667 | 5.735 | 910,905 | +0.02(+0.39%) |
Jul 09, 2004 | 5.727 | 5.735 | 5.694 | 5.712 | 850,036 | -0.02(-0.29%) |
Jul 08, 2004 | 5.680 | 5.752 | 5.680 | 5.729 | 1,170,935 | +0.05(+0.86%) |
Jul 07, 2004 | 5.759 | 5.768 | 5.673 | 5.680 | 1,039,051 | -0.08(-1.37%) |
Jul 06, 2004 | 5.748 | 5.767 | 5.725 | 5.759 | 1,023,567 | +0.01(+0.20%) |
Jul 02, 2004 | 5.810 | 5.834 | 5.748 | 5.748 | 826,008 | -0.10(-1.76%) |
Jul 01, 2004 | 5.862 | 5.886 | 5.832 | 5.851 | 1,319,371 | +0.03(+0.45%) |
Jun 30, 2004 | 5.806 | 5.870 | 5.806 | 5.825 | 2,207,851 | -0.00(-0.03%) |
Jun 29, 2004 | 5.806 | 5.826 | 5.778 | 5.826 | 979,250 | +0.04(+0.71%) |
Jun 28, 2004 | 5.971 | 5.971 | 5.778 | 5.785 | 2,056,745 | -0.14(-2.34%) |
Jun 25, 2004 | 5.797 | 5.956 | 5.768 | 5.924 | 2,958,574 | +0.14(+2.40%) |
Jun 24, 2004 | 5.654 | 5.785 | 5.630 | 5.785 | 2,442,786 | +0.17(+2.97%) |
Jun 23, 2004 | 5.600 | 5.635 | 5.566 | 5.619 | 1,763,611 | +0.02(+0.40%) |
Jun 22, 2004 | 5.572 | 5.615 | 5.562 | 5.596 | 1,776,426 | +0.03(+0.61%) |
Jun 21, 2004 | 5.487 | 5.613 | 5.484 | 5.562 | 1,682,452 | +0.02(+0.41%) |
Jun 18, 2004 | 5.609 | 5.624 | 5.540 | 5.540 | 1,276,656 | -0.11(-2.02%) |
Jun 17, 2004 | 5.665 | 5.692 | 5.617 | 5.654 | 933,865 | -0.04(-0.69%) |
Jun 16, 2004 | 5.731 | 5.746 | 5.645 | 5.694 | 1,226,465 | -0.01(-0.23%) |
Jun 15, 2004 | 5.712 | 5.737 | 5.686 | 5.707 | 1,469,409 | +0.02(+0.40%) |
Jun 14, 2004 | 5.740 | 5.753 | 5.652 | 5.684 | 1,248,357 | -0.04(-0.78%) |
Jun 10, 2004 | 5.787 | 5.787 | 5.718 | 5.729 | 836,153 | -0.01(-0.20%) |
Jun 09, 2004 | 5.815 | 5.909 | 5.718 | 5.740 | 1,376,503 | -0.07(-1.22%) |
Jun 08, 2004 | 5.806 | 5.834 | 5.740 | 5.811 | 1,087,640 | +0.01(+0.10%) |
Jun 07, 2004 | 5.825 | 5.825 | 5.778 | 5.806 | 701,600 | +0.03(+0.45%) |
Jun 04, 2004 | 5.797 | 5.808 | 5.748 | 5.780 | 1,062,545 | +0.01(+0.26%) |
Jun 03, 2004 | 5.834 | 5.843 | 5.765 | 5.765 | 872,995 | -0.06(-1.06%) |
Jun 02, 2004 | 5.871 | 5.871 | 5.806 | 5.826 | 1,008,083 | -0.01(-0.26%) |
Jun 01, 2004 | 5.843 | 5.881 | 5.787 | 5.841 | 767,275 | -0.01(-0.19%) |
May 28, 2004 | 5.862 | 5.864 | 5.802 | 5.853 | 1,062,545 | -0.01(-0.16%) |
May 27, 2004 | 5.752 | 5.871 | 5.731 | 5.862 | 1,522,269 | +0.10(+1.69%) |
May 26, 2004 | 5.722 | 5.791 | 5.701 | 5.765 | 1,251,026 | +0.05(+0.92%) |
May 25, 2004 | 5.703 | 5.742 | 5.641 | 5.712 | 1,112,735 | +0.02(+0.43%) |
May 24, 2004 | 5.703 | 5.703 | 5.652 | 5.688 | 1,247,289 | +0.03(+0.50%) |
May 21, 2004 | 5.772 | 5.772 | 5.647 | 5.660 | 1,252,094 | -0.07(-1.14%) |
May 20, 2004 | 5.853 | 5.853 | 5.712 | 5.725 | 2,490,841 | +0.00(+0.07%) |
May 19, 2004 | 5.694 | 5.759 | 5.680 | 5.722 | 1,329,516 | +0.04(+0.79%) |
May 18, 2004 | 5.637 | 5.679 | 5.600 | 5.677 | 1,169,867 | +0.08(+1.47%) |
May 17, 2004 | 5.589 | 5.641 | 5.534 | 5.594 | 672,233 | -0.01(-0.23%) |
May 14, 2004 | 5.566 | 5.660 | 5.547 | 5.607 | 547,290 | +0.04(+0.74%) |
May 13, 2004 | 5.619 | 5.665 | 5.547 | 5.566 | 763,537 | -0.08(-1.39%) |
May 12, 2004 | 5.649 | 5.665 | 5.572 | 5.645 | 744,315 | -0.03(-0.46%) |
May 11, 2004 | 5.647 | 5.708 | 5.634 | 5.671 | 709,075 | -0.00(-0.07%) |
May 10, 2004 | 5.694 | 5.737 | 5.656 | 5.675 | 2,637,141 | -0.02(-0.33%) |
May 07, 2004 | 5.650 | 5.752 | 5.647 | 5.694 | 1,066,282 | -0.00(-0.07%) |
May 06, 2004 | 5.694 | 5.733 | 5.656 | 5.697 | 765,673 | -0.00(-0.03%) |
May 05, 2004 | 5.684 | 5.712 | 5.589 | 5.699 | 1,653,619 | +0.03(+0.50%) |
May 04, 2004 | 5.765 | 5.765 | 5.650 | 5.671 | 1,503,047 | -0.06(-1.08%) |