Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.154 | 8.359 | 8.103 | 8.349 | 4,827,032 | +0.22(+2.76%) |
Apr 28, 2005 | 7.985 | 8.224 | 7.985 | 8.125 | 4,849,997 | +0.10(+1.29%) |
Apr 27, 2005 | 7.878 | 8.047 | 7.826 | 8.021 | 8,555,953 | +0.13(+1.69%) |
Apr 26, 2005 | 7.990 | 7.991 | 7.872 | 7.888 | 3,039,294 | -0.11(-1.44%) |
Apr 25, 2005 | 7.931 | 8.024 | 7.931 | 8.003 | 3,009,371 | +0.11(+1.37%) |
Apr 22, 2005 | 7.960 | 8.019 | 7.827 | 7.895 | 4,549,721 | -0.03(-0.36%) |
Apr 21, 2005 | 7.911 | 7.939 | 7.835 | 7.924 | 2,213,970 | +0.10(+1.25%) |
Apr 20, 2005 | 7.825 | 7.911 | 7.786 | 7.826 | 3,232,055 | +0.01(+0.13%) |
Apr 19, 2005 | 7.723 | 7.875 | 7.723 | 7.816 | 2,823,916 | +0.09(+1.21%) |
Apr 18, 2005 | 7.731 | 7.776 | 7.652 | 7.723 | 1,888,990 | +0.01(+0.07%) |
Apr 15, 2005 | 7.899 | 7.904 | 7.717 | 7.717 | 3,867,402 | -0.17(-2.13%) |
Apr 14, 2005 | 7.935 | 7.970 | 7.868 | 7.885 | 2,769,985 | -0.08(-0.99%) |
Apr 13, 2005 | 8.040 | 8.092 | 7.916 | 7.964 | 7,765,423 | -0.10(-1.23%) |
Apr 12, 2005 | 7.901 | 8.073 | 7.839 | 8.063 | 4,726,476 | +0.16(+2.06%) |
Apr 11, 2005 | 7.731 | 7.916 | 7.731 | 7.901 | 3,124,192 | +0.16(+2.04%) |
Apr 08, 2005 | 7.846 | 7.868 | 7.731 | 7.743 | 1,850,020 | -0.10(-1.25%) |
Apr 07, 2005 | 7.774 | 7.852 | 7.737 | 7.840 | 2,425,172 | +0.07(+0.92%) |
Apr 06, 2005 | 7.825 | 7.825 | 7.737 | 7.768 | 2,468,665 | -0.03(-0.37%) |
Apr 05, 2005 | 7.753 | 7.836 | 7.738 | 7.797 | 2,625,936 | +0.03(+0.33%) |
Apr 04, 2005 | 7.836 | 7.858 | 7.731 | 7.771 | 3,664,202 | -0.05(-0.64%) |
Apr 01, 2005 | 7.883 | 7.886 | 7.710 | 7.822 | 4,178,812 | +0.01(+0.07%) |
Mar 31, 2005 | 7.731 | 7.848 | 7.711 | 7.816 | 2,888,634 | +0.14(+1.85%) |
Mar 30, 2005 | 7.595 | 7.747 | 7.595 | 7.674 | 2,964,834 | +0.11(+1.46%) |
Mar 29, 2005 | 7.692 | 7.715 | 7.531 | 7.563 | 2,104,367 | -0.13(-1.68%) |
Mar 28, 2005 | 7.645 | 7.734 | 7.600 | 7.692 | 1,833,667 | +0.07(+0.96%) |
Mar 24, 2005 | 7.559 | 7.639 | 7.530 | 7.619 | 2,056,351 | +0.12(+1.57%) |
Mar 23, 2005 | 7.541 | 7.541 | 7.398 | 7.501 | 3,274,156 | -0.04(-0.59%) |
Mar 22, 2005 | 7.786 | 7.807 | 7.546 | 7.546 | 2,361,846 | -0.25(-3.26%) |
Mar 21, 2005 | 7.787 | 7.825 | 7.751 | 7.800 | 1,946,748 | -0.00(-0.02%) |
Mar 18, 2005 | 7.800 | 7.823 | 7.737 | 7.802 | 3,988,834 | +0.02(+0.24%) |
Mar 17, 2005 | 7.760 | 7.846 | 7.745 | 7.783 | 1,710,494 | +0.05(+0.63%) |
Mar 16, 2005 | 7.860 | 7.918 | 7.702 | 7.734 | 2,664,210 | -0.11(-1.43%) |
Mar 15, 2005 | 7.958 | 8.013 | 7.846 | 7.846 | 2,219,189 | -0.08(-0.96%) |
Mar 14, 2005 | 7.817 | 7.929 | 7.806 | 7.922 | 2,382,723 | +0.11(+1.44%) |
Mar 11, 2005 | 7.911 | 7.947 | 7.810 | 7.810 | 2,042,433 | -0.10(-1.29%) |
Mar 10, 2005 | 7.789 | 7.947 | 7.745 | 7.912 | 4,161,763 | +0.12(+1.59%) |
Mar 09, 2005 | 7.889 | 7.889 | 7.777 | 7.789 | 3,529,548 | -0.16(-1.99%) |
Mar 08, 2005 | 7.983 | 7.988 | 7.882 | 7.947 | 3,839,914 | -0.05(-0.63%) |
Mar 07, 2005 | 7.964 | 8.024 | 7.961 | 7.997 | 3,938,034 | -0.06(-0.78%) |
Mar 04, 2005 | 7.875 | 8.080 | 7.875 | 8.060 | 8,515,243 | +0.24(+3.05%) |
Mar 03, 2005 | 7.835 | 7.843 | 7.738 | 7.822 | 6,885,123 | -0.01(-0.11%) |
Mar 02, 2005 | 7.731 | 7.872 | 7.701 | 7.830 | 3,567,821 | +0.07(+0.96%) |
Mar 01, 2005 | 7.839 | 7.922 | 7.748 | 7.756 | 7,329,448 | -0.08(-1.06%) |
Feb 28, 2005 | 7.803 | 7.898 | 7.766 | 7.839 | 2,716,054 | +0.03(+0.39%) |
Feb 25, 2005 | 7.602 | 7.850 | 7.602 | 7.809 | 2,546,605 | +0.19(+2.53%) |
Feb 24, 2005 | 7.527 | 7.643 | 7.527 | 7.616 | 2,180,567 | +0.12(+1.61%) |
Feb 23, 2005 | 7.458 | 7.593 | 7.458 | 7.495 | 3,769,977 | +0.09(+1.28%) |
Feb 22, 2005 | 7.638 | 7.639 | 7.401 | 7.401 | 3,631,843 | -0.24(-3.10%) |
Feb 18, 2005 | 7.790 | 7.790 | 7.618 | 7.638 | 3,736,227 | -0.11(-1.39%) |
Feb 17, 2005 | 7.793 | 7.826 | 7.738 | 7.745 | 2,178,132 | -0.06(-0.79%) |
Feb 16, 2005 | 7.712 | 7.817 | 7.702 | 7.807 | 3,147,157 | +0.09(+1.23%) |
Feb 15, 2005 | 7.807 | 7.807 | 7.698 | 7.712 | 3,248,061 | -0.09(-1.21%) |
Feb 14, 2005 | 7.794 | 7.856 | 7.768 | 7.807 | 3,745,969 | +0.03(+0.43%) |
Feb 11, 2005 | 7.796 | 7.849 | 7.724 | 7.774 | 3,104,360 | -0.02(-0.28%) |
Feb 10, 2005 | 7.832 | 7.832 | 7.753 | 7.796 | 1,869,853 | +0.01(+0.18%) |
Feb 09, 2005 | 7.796 | 7.853 | 7.774 | 7.781 | 4,046,593 | -0.01(-0.18%) |
Feb 08, 2005 | 7.760 | 7.832 | 7.753 | 7.796 | 3,362,882 | +0.00(+0.02%) |
Feb 07, 2005 | 7.760 | 7.846 | 7.745 | 7.794 | 3,053,560 | +0.01(+0.07%) |
Feb 04, 2005 | 7.748 | 7.817 | 7.738 | 7.789 | 3,049,732 | +0.07(+0.89%) |
Feb 03, 2005 | 7.623 | 7.720 | 7.585 | 7.720 | 2,638,114 | +0.04(+0.54%) |
Feb 02, 2005 | 7.679 | 7.721 | 7.641 | 7.678 | 3,074,784 | -0.02(-0.32%) |
Feb 01, 2005 | 7.580 | 7.712 | 7.557 | 7.702 | 4,289,806 | +0.12(+1.61%) |
Jan 31, 2005 | 7.501 | 7.590 | 7.474 | 7.580 | 2,240,066 | +0.08(+1.05%) |
Jan 28, 2005 | 7.458 | 7.521 | 7.406 | 7.501 | 2,924,820 | +0.04(+0.48%) |
Jan 27, 2005 | 7.408 | 7.529 | 7.386 | 7.465 | 3,851,396 | +0.03(+0.39%) |
Jan 26, 2005 | 7.271 | 7.457 | 7.270 | 7.437 | 3,491,970 | +0.17(+2.27%) |
Jan 25, 2005 | 7.293 | 7.357 | 7.270 | 7.271 | 3,264,414 | -0.02(-0.32%) |
Jan 24, 2005 | 7.214 | 7.355 | 7.208 | 7.294 | 3,026,768 | +0.07(+0.93%) |
Jan 21, 2005 | 7.261 | 7.300 | 7.201 | 7.227 | 2,303,739 | -0.03(-0.47%) |
Jan 20, 2005 | 7.314 | 7.329 | 7.248 | 7.261 | 3,698,997 | -0.06(-0.88%) |
Jan 19, 2005 | 7.409 | 7.421 | 7.326 | 7.326 | 2,997,541 | -0.08(-1.12%) |
Jan 18, 2005 | 7.273 | 7.412 | 7.273 | 7.409 | 2,597,405 | +0.11(+1.48%) |
Jan 14, 2005 | 7.271 | 7.355 | 7.227 | 7.301 | 2,949,524 | +0.03(+0.41%) |
Jan 13, 2005 | 7.215 | 7.346 | 7.211 | 7.271 | 3,150,984 | +0.06(+0.86%) |
Jan 12, 2005 | 7.171 | 7.227 | 7.136 | 7.209 | 5,032,668 | +0.07(+0.97%) |
Jan 11, 2005 | 7.179 | 7.227 | 7.113 | 7.141 | 3,426,556 | -0.07(-0.98%) |
Jan 10, 2005 | 7.133 | 7.247 | 7.133 | 7.211 | 3,913,678 | +0.07(+1.03%) |
Jan 07, 2005 | 7.159 | 7.241 | 7.128 | 7.138 | 6,520,826 | -0.04(-0.56%) |
Jan 06, 2005 | 7.142 | 7.199 | 7.087 | 7.178 | 4,582,427 | +0.01(+0.20%) |
Jan 05, 2005 | 7.221 | 7.293 | 7.155 | 7.163 | 6,863,899 | -0.10(-1.33%) |
Jan 04, 2005 | 7.323 | 7.359 | 7.257 | 7.260 | 5,757,784 | -0.06(-0.84%) |
Jan 03, 2005 | 7.439 | 7.471 | 7.306 | 7.322 | 6,019,090 | -0.12(-1.58%) |
Dec 31, 2004 | 7.518 | 7.518 | 7.439 | 7.439 | 2,851,752 | -0.08(-1.03%) |
Dec 30, 2004 | 7.527 | 7.550 | 7.497 | 7.517 | 2,609,583 | -0.01(-0.15%) |
Dec 29, 2004 | 7.488 | 7.564 | 7.458 | 7.529 | 4,398,365 | +0.04(+0.54%) |
Dec 28, 2004 | 7.424 | 7.494 | 7.386 | 7.488 | 3,613,750 | +0.07(+0.89%) |
Dec 27, 2004 | 7.414 | 7.516 | 7.414 | 7.422 | 4,736,567 | -0.00(-0.02%) |
Dec 23, 2004 | 7.329 | 7.437 | 7.322 | 7.424 | 6,070,586 | +0.07(+0.96%) |
Dec 22, 2004 | 7.329 | 7.386 | 7.267 | 7.353 | 7,830,836 | +0.03(+0.43%) |
Dec 21, 2004 | 7.244 | 7.336 | 7.149 | 7.322 | 13,521,815 | +0.06(+0.77%) |
Dec 20, 2004 | 7.171 | 7.386 | 7.143 | 7.266 | 39,635,044 | +0.47(+6.96%) |
Dec 17, 2004 | 6.613 | 7.056 | 6.583 | 6.793 | 25,887,760 | +0.24(+3.64%) |
Dec 16, 2004 | 6.406 | 6.560 | 6.357 | 6.554 | 8,338,835 | +0.15(+2.31%) |
Dec 15, 2004 | 6.352 | 6.422 | 6.333 | 6.406 | 3,528,852 | +0.04(+0.70%) |
Dec 14, 2004 | 6.317 | 6.372 | 6.301 | 6.362 | 2,932,475 | +0.04(+0.71%) |
Dec 13, 2004 | 6.204 | 6.320 | 6.195 | 6.317 | 2,224,060 | +0.11(+1.83%) |
Dec 10, 2004 | 6.196 | 6.234 | 6.150 | 6.204 | 1,800,264 | +0.01(+0.14%) |
Dec 09, 2004 | 6.163 | 6.196 | 6.132 | 6.195 | 1,948,488 | +0.03(+0.51%) |
Dec 08, 2004 | 6.191 | 6.206 | 6.156 | 6.163 | 3,467,266 | -0.02(-0.39%) |
Dec 07, 2004 | 6.244 | 6.248 | 6.188 | 6.188 | 3,160,727 | -0.14(-2.16%) |
Dec 06, 2004 | 6.244 | 6.326 | 6.229 | 6.324 | 2,478,408 | +0.10(+1.59%) |
Dec 03, 2004 | 6.248 | 6.275 | 6.182 | 6.225 | 3,396,981 | +0.00(+0.05%) |
Dec 02, 2004 | 6.254 | 6.265 | 6.165 | 6.222 | 3,767,194 | -0.03(-0.51%) |
Dec 01, 2004 | 6.287 | 6.288 | 6.211 | 6.254 | 3,744,925 | -0.07(-1.07%) |
Nov 30, 2004 | 6.340 | 6.353 | 6.273 | 6.321 | 2,960,659 | -0.03(-0.52%) |
Nov 29, 2004 | 6.451 | 6.482 | 6.329 | 6.354 | 2,606,451 | -0.10(-1.49%) |
Nov 26, 2004 | 6.448 | 6.474 | 6.442 | 6.451 | 543,141 | +0.00(+0.07%) |
Nov 24, 2004 | 6.478 | 6.508 | 6.429 | 6.446 | 1,587,322 | +0.00(+0.07%) |
Nov 23, 2004 | 6.445 | 6.471 | 6.392 | 6.442 | 1,987,110 | +0.02(+0.38%) |
Nov 22, 2004 | 6.293 | 6.419 | 6.277 | 6.418 | 2,783,207 | +0.14(+2.22%) |
Nov 19, 2004 | 6.342 | 6.343 | 6.258 | 6.278 | 2,137,074 | -0.06(-0.91%) |
Nov 18, 2004 | 6.326 | 6.376 | 6.326 | 6.336 | 2,605,755 | +0.01(+0.18%) |
Nov 17, 2004 | 6.352 | 6.465 | 6.314 | 6.324 | 5,531,620 | -0.10(-1.59%) |
Nov 16, 2004 | 6.428 | 6.498 | 6.418 | 6.426 | 1,834,710 | -0.03(-0.47%) |
Nov 15, 2004 | 6.467 | 6.479 | 6.423 | 6.456 | 1,497,204 | -0.02(-0.33%) |
Nov 12, 2004 | 6.467 | 6.479 | 6.402 | 6.478 | 5,006,572 | +0.03(+0.40%) |
Nov 11, 2004 | 6.423 | 6.467 | 6.373 | 6.452 | 1,627,336 | +0.06(+0.90%) |
Nov 10, 2004 | 6.403 | 6.425 | 6.353 | 6.395 | 1,599,152 | +0.02(+0.29%) |
Nov 09, 2004 | 6.390 | 6.421 | 6.356 | 6.376 | 2,072,704 | -0.04(-0.58%) |
Nov 08, 2004 | 6.373 | 6.428 | 6.373 | 6.413 | 2,420,649 | +0.06(+0.95%) |
Nov 05, 2004 | 6.380 | 6.396 | 6.285 | 6.353 | 4,155,848 | -0.03(-0.43%) |
Nov 04, 2004 | 6.208 | 6.385 | 6.201 | 6.380 | 6,512,823 | +0.18(+2.83%) |
Nov 03, 2004 | 6.093 | 6.215 | 6.093 | 6.205 | 5,137,747 | +0.17(+2.88%) |
Nov 02, 2004 | 6.188 | 6.194 | 6.023 | 6.031 | 2,695,873 | -0.14(-2.33%) |
Nov 01, 2004 | 6.120 | 6.192 | 6.120 | 6.175 | 4,083,823 | +0.05(+0.89%) |
Oct 29, 2004 | 6.120 | 6.129 | 6.044 | 6.120 | 3,269,633 | +0.02(+0.31%) |
Oct 28, 2004 | 6.067 | 6.107 | 6.040 | 6.102 | 5,007,963 | +0.03(+0.57%) |
Oct 27, 2004 | 6.100 | 6.112 | 6.038 | 6.067 | 2,724,752 | -0.03(-0.54%) |
Oct 26, 2004 | 5.981 | 6.106 | 5.949 | 6.100 | 4,175,680 | +0.13(+2.24%) |
Oct 25, 2004 | 5.897 | 5.989 | 5.893 | 5.966 | 4,935,243 | +0.07(+1.17%) |
Oct 22, 2004 | 5.877 | 5.949 | 5.824 | 5.897 | 6,114,775 | +0.07(+1.13%) |
Oct 21, 2004 | 5.899 | 5.899 | 5.830 | 5.831 | 4,475,609 | -0.06(-1.05%) |
Oct 20, 2004 | 5.886 | 5.906 | 5.837 | 5.893 | 8,734,796 | +0.00(+0.00%) |
Oct 19, 2004 | 5.945 | 5.955 | 5.864 | 5.893 | 4,338,866 | -0.05(-0.87%) |
Oct 18, 2004 | 5.991 | 6.001 | 5.929 | 5.945 | 9,455,389 | -0.05(-0.77%) |
Oct 15, 2004 | 6.025 | 6.040 | 5.939 | 5.991 | 5,323,549 | -0.03(-0.57%) |
Oct 14, 2004 | 6.025 | 6.057 | 6.007 | 6.025 | 2,264,422 | +0.00(+0.02%) |
Oct 13, 2004 | 6.126 | 6.129 | 5.979 | 6.024 | 3,682,643 | -0.11(-1.87%) |
Oct 12, 2004 | 6.117 | 6.146 | 6.087 | 6.139 | 3,163,858 | +0.03(+0.54%) |
Oct 11, 2004 | 6.100 | 6.126 | 6.089 | 6.106 | 2,372,285 | +0.01(+0.17%) |
Oct 08, 2004 | 6.122 | 6.123 | 6.064 | 6.096 | 6,793,962 | -0.06(-0.91%) |
Oct 07, 2004 | 6.242 | 6.242 | 6.146 | 6.152 | 1,863,938 | -0.06(-0.99%) |
Oct 06, 2004 | 6.185 | 6.232 | 6.168 | 6.214 | 3,031,639 | +0.01(+0.23%) |
Oct 05, 2004 | 6.162 | 6.208 | 6.152 | 6.199 | 2,051,828 | +0.03(+0.42%) |
Oct 04, 2004 | 6.162 | 6.186 | 6.146 | 6.173 | 3,048,688 | +0.01(+0.19%) |
Oct 01, 2004 | 6.129 | 6.166 | 6.110 | 6.162 | 2,242,501 | +0.04(+0.66%) |
Sep 30, 2004 | 6.097 | 6.122 | 6.073 | 6.122 | 3,067,129 | +0.03(+0.45%) |
Sep 29, 2004 | 6.079 | 6.102 | 6.046 | 6.094 | 1,984,674 | +0.00(+0.00%) |
Sep 28, 2004 | 6.051 | 6.097 | 6.051 | 6.094 | 2,473,884 | +0.04(+0.71%) |
Sep 27, 2004 | 6.018 | 6.061 | 5.988 | 6.051 | 3,018,765 | +0.04(+0.62%) |
Sep 24, 2004 | 6.030 | 6.031 | 6.000 | 6.014 | 2,626,980 | -0.02(-0.29%) |
Sep 23, 2004 | 6.079 | 6.080 | 6.021 | 6.031 | 2,439,786 | -0.03(-0.55%) |
Sep 22, 2004 | 6.079 | 6.103 | 6.053 | 6.064 | 5,430,716 | +0.04(+0.60%) |
Sep 21, 2004 | 5.979 | 6.031 | 5.965 | 6.028 | 4,110,963 | +0.05(+0.82%) |
Sep 20, 2004 | 5.964 | 5.994 | 5.928 | 5.979 | 2,675,344 | -0.00(-0.02%) |
Sep 17, 2004 | 5.956 | 5.987 | 5.941 | 5.981 | 4,555,984 | +0.00(+0.05%) |
Sep 16, 2004 | 5.883 | 5.978 | 5.882 | 5.978 | 2,491,282 | +0.09(+1.61%) |
Sep 15, 2004 | 5.895 | 5.918 | 5.846 | 5.883 | 2,289,474 | -0.00(-0.07%) |
Sep 14, 2004 | 5.935 | 5.936 | 5.873 | 5.887 | 3,378,888 | -0.03(-0.56%) |
Sep 13, 2004 | 5.915 | 5.935 | 5.896 | 5.920 | 3,999,968 | +0.01(+0.12%) |
Sep 10, 2004 | 5.892 | 5.933 | 5.879 | 5.913 | 3,731,703 | +0.01(+0.22%) |
Sep 09, 2004 | 5.910 | 5.939 | 5.890 | 5.900 | 3,844,437 | -0.01(-0.17%) |
Sep 08, 2004 | 5.965 | 5.968 | 5.883 | 5.910 | 3,235,187 | -0.06(-1.06%) |
Sep 07, 2004 | 5.971 | 5.992 | 5.964 | 5.974 | 7,220,194 | -0.07(-1.12%) |
Sep 03, 2004 | 6.074 | 6.077 | 6.034 | 6.041 | 2,949,524 | -0.03(-0.57%) |
Sep 02, 2004 | 6.079 | 6.080 | 6.043 | 6.076 | 2,995,105 | +0.01(+0.19%) |
Sep 01, 2004 | 6.079 | 6.100 | 6.033 | 6.064 | 4,240,050 | -0.02(-0.33%) |
Aug 31, 2004 | 5.966 | 6.084 | 5.966 | 6.084 | 3,498,233 | +0.11(+1.90%) |
Aug 30, 2004 | 5.949 | 5.984 | 5.938 | 5.971 | 1,621,768 | +0.01(+0.17%) |
Aug 27, 2004 | 5.922 | 5.961 | 5.916 | 5.961 | 1,629,771 | +0.04(+0.70%) |
Aug 26, 2004 | 5.906 | 5.938 | 5.877 | 5.919 | 1,677,092 | +0.01(+0.22%) |
Aug 25, 2004 | 5.895 | 5.920 | 5.883 | 5.906 | 1,951,272 | +0.01(+0.20%) |
Aug 24, 2004 | 5.892 | 5.903 | 5.873 | 5.895 | 2,848,620 | +0.00(+0.02%) |
Aug 23, 2004 | 5.949 | 5.962 | 5.877 | 5.893 | 2,222,668 | -0.02(-0.27%) |
Aug 20, 2004 | 5.896 | 5.910 | 5.867 | 5.909 | 1,839,930 | +0.01(+0.22%) |
Aug 19, 2004 | 5.913 | 5.943 | 5.862 | 5.896 | 2,056,003 | -0.03(-0.46%) |
Aug 18, 2004 | 5.816 | 5.923 | 5.814 | 5.923 | 3,926,204 | +0.11(+1.85%) |
Aug 17, 2004 | 5.821 | 5.841 | 5.793 | 5.816 | 3,522,241 | -0.01(-0.15%) |
Aug 16, 2004 | 5.797 | 5.827 | 5.778 | 5.824 | 2,046,261 | +0.04(+0.67%) |
Aug 13, 2004 | 5.841 | 5.850 | 5.760 | 5.785 | 4,073,733 | -0.05(-0.86%) |
Aug 12, 2004 | 5.892 | 5.915 | 5.831 | 5.836 | 2,807,563 | -0.06(-1.00%) |
Aug 11, 2004 | 5.846 | 5.939 | 5.840 | 5.895 | 4,792,238 | +0.05(+0.84%) |
Aug 10, 2004 | 5.824 | 5.856 | 5.814 | 5.846 | 3,166,294 | +0.02(+0.37%) |
Aug 09, 2004 | 5.820 | 5.859 | 5.817 | 5.824 | 3,179,168 | -0.01(-0.22%) |
Aug 06, 2004 | 5.742 | 5.877 | 5.742 | 5.837 | 4,251,532 | +0.09(+1.65%) |
Aug 05, 2004 | 5.793 | 5.829 | 5.741 | 5.742 | 3,472,137 | -0.05(-0.87%) |
Aug 04, 2004 | 5.788 | 5.803 | 5.765 | 5.793 | 3,994,401 | +0.00(+0.02%) |
Aug 03, 2004 | 5.755 | 5.804 | 5.722 | 5.791 | 3,641,238 | +0.03(+0.55%) |
Aug 02, 2004 | 5.623 | 5.761 | 5.623 | 5.760 | 5,754,652 | +0.16(+2.77%) |
Jul 30, 2004 | 5.476 | 5.639 | 5.475 | 5.604 | 17,041,272 | -0.12(-2.13%) |
Jul 29, 2004 | 5.748 | 5.793 | 5.718 | 5.726 | 4,022,585 | -0.00(-0.08%) |
Jul 28, 2004 | 5.741 | 5.772 | 5.693 | 5.731 | 3,831,563 | -0.01(-0.18%) |
Jul 27, 2004 | 5.813 | 5.814 | 5.737 | 5.741 | 2,702,832 | -0.03(-0.57%) |
Jul 26, 2004 | 5.770 | 5.843 | 5.768 | 5.774 | 4,705,252 | +0.02(+0.37%) |
Jul 23, 2004 | 5.806 | 5.823 | 5.734 | 5.752 | 3,410,203 | -0.06(-1.01%) |
Jul 22, 2004 | 5.800 | 5.827 | 5.741 | 5.811 | 5,720,554 | +0.01(+0.22%) |
Jul 21, 2004 | 5.856 | 5.856 | 5.732 | 5.798 | 6,352,421 | -0.04(-0.62%) |
Jul 20, 2004 | 5.770 | 6.051 | 5.754 | 5.834 | 6,045,882 | +0.13(+2.32%) |
Jul 19, 2004 | 5.676 | 5.731 | 5.673 | 5.702 | 3,983,615 | +0.03(+0.53%) |
Jul 16, 2004 | 5.627 | 5.672 | 5.591 | 5.672 | 6,204,196 | +0.07(+1.26%) |
Jul 15, 2004 | 5.612 | 5.616 | 5.589 | 5.601 | 6,383,736 | -0.01(-0.18%) |
Jul 14, 2004 | 5.591 | 5.619 | 5.568 | 5.612 | 3,765,802 | +0.02(+0.36%) |
Jul 13, 2004 | 5.622 | 5.623 | 5.578 | 5.591 | 4,035,807 | -0.03(-0.54%) |
Jul 12, 2004 | 5.635 | 5.643 | 5.604 | 5.622 | 2,565,742 | -0.01(-0.13%) |
Jul 09, 2004 | 5.683 | 5.683 | 5.612 | 5.629 | 3,407,419 | -0.03(-0.56%) |
Jul 08, 2004 | 5.691 | 5.702 | 5.658 | 5.660 | 3,531,635 | -0.04(-0.68%) |
Jul 07, 2004 | 5.715 | 5.722 | 5.655 | 5.699 | 3,538,246 | -0.01(-0.25%) |
Jul 06, 2004 | 5.698 | 5.738 | 5.693 | 5.714 | 3,274,504 | +0.02(+0.28%) |
Jul 02, 2004 | 5.640 | 5.698 | 5.637 | 5.698 | 4,114,442 | +0.09(+1.54%) |
Jul 01, 2004 | 5.755 | 5.755 | 5.584 | 5.612 | 7,648,513 | -0.14(-2.45%) |
Jun 30, 2004 | 5.798 | 5.798 | 5.705 | 5.752 | 4,116,530 | -0.04(-0.62%) |
Jun 29, 2004 | 5.824 | 5.834 | 5.788 | 5.788 | 4,926,892 | -0.02(-0.30%) |
Jun 28, 2004 | 5.784 | 5.831 | 5.781 | 5.806 | 2,825,308 | +0.02(+0.42%) |
Jun 25, 2004 | 5.866 | 5.866 | 5.748 | 5.781 | 4,056,335 | -0.07(-1.15%) |
Jun 24, 2004 | 5.854 | 5.885 | 5.843 | 5.849 | 2,598,448 | +0.01(+0.25%) |
Jun 23, 2004 | 5.841 | 5.920 | 5.816 | 5.834 | 2,719,533 | +0.01(+0.22%) |
Jun 22, 2004 | 5.866 | 5.876 | 5.813 | 5.821 | 1,932,483 | -0.03(-0.49%) |
Jun 21, 2004 | 5.841 | 5.900 | 5.826 | 5.850 | 2,712,922 | +0.02(+0.39%) |
Jun 18, 2004 | 5.814 | 5.849 | 5.785 | 5.827 | 2,153,775 | +0.01(+0.22%) |
Jun 17, 2004 | 5.846 | 5.846 | 5.813 | 5.814 | 3,007,979 | -0.03(-0.52%) |
Jun 16, 2004 | 5.837 | 5.860 | 5.823 | 5.844 | 1,772,776 | +0.01(+0.22%) |
Jun 15, 2004 | 5.852 | 5.887 | 5.814 | 5.831 | 3,518,761 | +0.00(+0.00%) |
Jun 14, 2004 | 5.856 | 5.862 | 5.817 | 5.831 | 3,396,981 | -0.02(-0.42%) |
Jun 10, 2004 | 5.885 | 5.905 | 5.820 | 5.856 | 2,382,375 | -0.02(-0.42%) |
Jun 09, 2004 | 5.892 | 5.923 | 5.863 | 5.880 | 2,482,235 | -0.01(-0.20%) |
Jun 08, 2004 | 5.920 | 5.923 | 5.873 | 5.892 | 1,668,741 | -0.05(-0.82%) |
Jun 07, 2004 | 5.892 | 5.941 | 5.892 | 5.941 | 1,709,798 | +0.06(+0.95%) |
Jun 04, 2004 | 5.928 | 5.946 | 5.883 | 5.885 | 3,529,896 | -0.10(-1.70%) |
Jun 03, 2004 | 6.007 | 6.018 | 5.972 | 5.987 | 3,377,148 | -0.04(-0.60%) |
Jun 02, 2004 | 6.000 | 6.060 | 6.000 | 6.023 | 1,755,379 | +0.04(+0.60%) |
Jun 01, 2004 | 6.064 | 6.083 | 5.985 | 5.987 | 2,792,949 | -0.07(-1.19%) |
May 28, 2004 | 6.002 | 6.073 | 5.992 | 6.058 | 2,131,507 | +0.07(+1.10%) |
May 27, 2004 | 6.033 | 6.106 | 5.972 | 5.992 | 3,234,491 | -0.02(-0.38%) |
May 26, 2004 | 5.992 | 6.050 | 5.956 | 6.015 | 2,946,393 | +0.03(+0.46%) |
May 25, 2004 | 5.877 | 5.992 | 5.830 | 5.988 | 2,957,527 | +0.12(+1.98%) |
May 24, 2004 | 5.806 | 5.877 | 5.803 | 5.872 | 2,427,608 | +0.08(+1.47%) |
May 21, 2004 | 5.827 | 5.849 | 5.770 | 5.787 | 2,033,387 | -0.02(-0.32%) |
May 20, 2004 | 5.817 | 5.862 | 5.793 | 5.806 | 2,013,902 | +0.00(+0.00%) |
May 19, 2004 | 5.877 | 5.902 | 5.801 | 5.806 | 1,840,277 | -0.04(-0.61%) |
May 18, 2004 | 5.831 | 5.879 | 5.820 | 5.841 | 3,204,568 | +0.05(+0.79%) |
May 17, 2004 | 5.849 | 5.850 | 5.775 | 5.795 | 2,067,137 | -0.08(-1.30%) |
May 14, 2004 | 5.836 | 5.913 | 5.834 | 5.872 | 3,087,310 | +0.04(+0.69%) |
May 13, 2004 | 5.800 | 5.860 | 5.780 | 5.831 | 3,371,581 | +0.03(+0.55%) |
May 12, 2004 | 5.768 | 5.806 | 5.699 | 5.800 | 2,862,190 | +0.03(+0.55%) |
May 11, 2004 | 5.791 | 5.849 | 5.741 | 5.768 | 3,353,836 | -0.00(-0.05%) |
May 10, 2004 | 5.762 | 5.836 | 5.702 | 5.771 | 4,968,646 | -0.06(-0.99%) |
May 07, 2004 | 5.972 | 5.981 | 5.784 | 5.829 | 5,873,649 | -0.18(-2.99%) |
May 06, 2004 | 6.034 | 6.034 | 5.964 | 6.008 | 5,339,554 | -0.04(-0.64%) |
May 05, 2004 | 6.076 | 6.097 | 6.047 | 6.047 | 2,535,818 | -0.03(-0.45%) |
May 04, 2004 | 6.143 | 6.153 | 6.069 | 6.074 | 2,902,552 | -0.07(-1.12%) |