Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.584 | 7.945 | 7.584 | 7.926 | 84,873 | +0.23(+3.05%) |
Apr 28, 2005 | 7.523 | 7.734 | 7.448 | 7.692 | 42,898 | +0.17(+2.24%) |
Apr 27, 2005 | 7.574 | 7.682 | 7.504 | 7.523 | 69,400 | -0.06(-0.80%) |
Apr 26, 2005 | 7.560 | 7.617 | 7.312 | 7.584 | 95,216 | +0.08(+1.06%) |
Apr 25, 2005 | 7.649 | 7.903 | 7.457 | 7.504 | 107,081 | -0.12(-1.63%) |
Apr 22, 2005 | 7.706 | 7.949 | 7.579 | 7.628 | 158,476 | -0.11(-1.48%) |
Apr 21, 2005 | 6.922 | 7.940 | 6.922 | 7.743 | 317,789 | +0.94(+13.86%) |
Apr 20, 2005 | 6.669 | 6.800 | 6.664 | 6.800 | 44,860 | +0.01(+0.14%) |
Apr 19, 2005 | 6.421 | 6.843 | 6.308 | 6.791 | 213,105 | +0.38(+6.00%) |
Apr 18, 2005 | 6.843 | 6.857 | 6.228 | 6.406 | 147,118 | -0.38(-5.66%) |
Apr 15, 2005 | 6.815 | 6.936 | 6.693 | 6.791 | 153,746 | -0.20(-2.88%) |
Apr 14, 2005 | 6.838 | 7.077 | 6.829 | 6.993 | 272,474 | -0.10(-1.39%) |
Apr 13, 2005 | 6.599 | 7.312 | 6.449 | 7.091 | 385,703 | +0.02(+0.27%) |
Apr 12, 2005 | 7.101 | 7.152 | 7.035 | 7.072 | 42,143 | -0.15(-2.08%) |
Apr 11, 2005 | 7.312 | 7.312 | 7.190 | 7.223 | 26,182 | -0.07(-0.90%) |
Apr 08, 2005 | 7.312 | 7.330 | 7.223 | 7.288 | 31,329 | +0.06(+0.84%) |
Apr 07, 2005 | 7.218 | 7.480 | 7.180 | 7.227 | 67,125 | +0.01(+0.13%) |
Apr 06, 2005 | 7.087 | 7.283 | 7.082 | 7.218 | 42,597 | +0.10(+1.38%) |
Apr 05, 2005 | 7.072 | 7.194 | 7.058 | 7.119 | 120,184 | -0.03(-0.39%) |
Apr 04, 2005 | 7.030 | 7.152 | 6.974 | 7.147 | 56,589 | +0.18(+2.56%) |
Apr 01, 2005 | 7.035 | 7.133 | 6.946 | 6.969 | 53,015 | -0.02(-0.27%) |
Mar 31, 2005 | 7.138 | 7.157 | 6.918 | 6.988 | 121,424 | -0.14(-1.97%) |
Mar 30, 2005 | 7.124 | 7.208 | 6.885 | 7.129 | 138,521 | +0.03(+0.46%) |
Mar 29, 2005 | 7.157 | 7.204 | 7.082 | 7.096 | 55,561 | +0.00(+0.00%) |
Mar 28, 2005 | 7.344 | 7.344 | 7.082 | 7.096 | 131,913 | -0.23(-3.14%) |
Mar 24, 2005 | 7.344 | 7.396 | 7.326 | 7.326 | 32,321 | -0.04(-0.51%) |
Mar 23, 2005 | 7.424 | 7.588 | 7.344 | 7.363 | 61,056 | -0.13(-1.75%) |
Mar 22, 2005 | 7.387 | 7.640 | 7.387 | 7.495 | 65,122 | +0.09(+1.27%) |
Mar 21, 2005 | 7.387 | 7.583 | 7.344 | 7.401 | 54,075 | -0.03(-0.44%) |
Mar 18, 2005 | 7.546 | 7.546 | 7.382 | 7.434 | 54,162 | -0.01(-0.19%) |
Mar 17, 2005 | 7.359 | 7.512 | 7.359 | 7.448 | 54,284 | +0.01(+0.13%) |
Mar 16, 2005 | 7.401 | 7.499 | 7.354 | 7.438 | 124,926 | +0.01(+0.19%) |
Mar 15, 2005 | 7.316 | 7.443 | 7.269 | 7.424 | 91,064 | +0.06(+0.76%) |
Mar 14, 2005 | 7.504 | 7.518 | 7.298 | 7.368 | 70,967 | -0.14(-1.81%) |
Mar 11, 2005 | 7.563 | 7.635 | 7.438 | 7.504 | 60,854 | +0.02(+0.31%) |
Mar 10, 2005 | 7.429 | 7.509 | 7.368 | 7.480 | 53,203 | +0.01(+0.13%) |
Mar 09, 2005 | 7.856 | 7.856 | 7.471 | 7.471 | 123,274 | -0.46(-5.80%) |
Mar 08, 2005 | 8.015 | 8.067 | 7.903 | 7.931 | 74,547 | -0.16(-1.97%) |
Mar 07, 2005 | 8.161 | 8.193 | 8.039 | 8.090 | 45,035 | -0.14(-1.71%) |
Mar 04, 2005 | 7.973 | 8.301 | 7.893 | 8.231 | 64,937 | +0.21(+2.57%) |
Mar 03, 2005 | 8.047 | 8.151 | 7.996 | 8.025 | 18,692 | +0.01(+0.18%) |
Mar 02, 2005 | 8.184 | 8.264 | 7.809 | 8.010 | 69,326 | -0.16(-2.01%) |
Mar 01, 2005 | 7.715 | 8.236 | 7.715 | 8.175 | 107,829 | +0.50(+6.48%) |
Feb 28, 2005 | 7.504 | 7.738 | 7.504 | 7.677 | 64,688 | +0.07(+0.99%) |
Feb 25, 2005 | 7.523 | 7.654 | 7.523 | 7.602 | 84,316 | +0.03(+0.43%) |
Feb 24, 2005 | 7.785 | 7.865 | 7.532 | 7.570 | 65,793 | -0.25(-3.24%) |
Feb 23, 2005 | 7.621 | 7.856 | 7.570 | 7.823 | 113,429 | +0.20(+2.65%) |
Feb 22, 2005 | 7.926 | 8.010 | 7.504 | 7.621 | 168,990 | -0.38(-4.75%) |
Feb 18, 2005 | 8.207 | 8.207 | 7.931 | 8.001 | 52,715 | -0.11(-1.39%) |
Feb 17, 2005 | 8.325 | 8.325 | 8.010 | 8.114 | 94,400 | -0.09(-1.14%) |
Feb 16, 2005 | 8.034 | 8.259 | 8.034 | 8.207 | 73,187 | +0.08(+0.92%) |
Feb 15, 2005 | 8.010 | 8.250 | 7.879 | 8.132 | 157,771 | -0.02(-0.23%) |
Feb 14, 2005 | 7.996 | 8.207 | 7.973 | 8.151 | 107,074 | +0.00(+0.00%) |
Feb 11, 2005 | 8.029 | 8.273 | 7.987 | 8.151 | 38,564 | +0.01(+0.12%) |
Feb 10, 2005 | 8.137 | 8.395 | 8.071 | 8.142 | 54,327 | -0.03(-0.40%) |
Feb 09, 2005 | 8.231 | 8.428 | 8.090 | 8.175 | 113,900 | -0.08(-0.97%) |
Feb 08, 2005 | 7.978 | 8.395 | 7.973 | 8.254 | 173,205 | +0.08(+0.98%) |
Feb 07, 2005 | 8.348 | 8.414 | 7.992 | 8.175 | 208,712 | -0.04(-0.46%) |
Feb 04, 2005 | 8.118 | 8.278 | 8.118 | 8.212 | 132,754 | +0.08(+0.98%) |
Feb 03, 2005 | 8.306 | 8.306 | 7.982 | 8.132 | 141,762 | -0.03(-0.40%) |
Feb 02, 2005 | 8.020 | 8.254 | 7.978 | 8.165 | 342,648 | +0.15(+1.81%) |
Feb 01, 2005 | 7.260 | 8.053 | 7.176 | 8.020 | 830,806 | +1.04(+14.84%) |
Jan 31, 2005 | 7.044 | 7.396 | 6.857 | 6.983 | 643,956 | -0.05(-0.73%) |
Jan 28, 2005 | 7.176 | 7.223 | 6.965 | 7.035 | 79,544 | -0.23(-3.23%) |
Jan 27, 2005 | 6.852 | 7.307 | 6.852 | 7.269 | 96,592 | +0.19(+2.72%) |
Jan 26, 2005 | 7.002 | 7.232 | 6.824 | 7.077 | 222,601 | -0.09(-1.31%) |
Jan 25, 2005 | 6.965 | 7.335 | 6.815 | 7.171 | 169,953 | +0.04(+0.53%) |
Jan 24, 2005 | 7.443 | 7.443 | 6.969 | 7.133 | 491,524 | -0.31(-4.16%) |
Jan 21, 2005 | 7.527 | 7.602 | 6.965 | 7.443 | 339,103 | +0.01(+0.13%) |
Jan 20, 2005 | 8.203 | 8.442 | 6.993 | 7.434 | 1,080,160 | -0.89(-10.70%) |
Jan 19, 2005 | 8.325 | 8.554 | 8.142 | 8.325 | 121,209 | -0.02(-0.23%) |
Jan 18, 2005 | 8.348 | 8.437 | 8.095 | 8.343 | 204,122 | +0.08(+0.96%) |
Jan 14, 2005 | 8.100 | 8.386 | 8.090 | 8.264 | 171,650 | +0.10(+1.25%) |
Jan 13, 2005 | 8.306 | 8.442 | 7.973 | 8.161 | 247,828 | -0.28(-3.32%) |
Jan 12, 2005 | 9.239 | 9.324 | 8.217 | 8.442 | 548,579 | -0.83(-9.00%) |
Jan 11, 2005 | 9.038 | 9.643 | 8.887 | 9.277 | 667,856 | +0.37(+4.17%) |
Jan 10, 2005 | 8.395 | 9.075 | 8.334 | 8.906 | 603,751 | +0.55(+6.56%) |
Jan 07, 2005 | 8.390 | 8.395 | 8.025 | 8.357 | 88,268 | +0.10(+1.19%) |
Jan 06, 2005 | 8.020 | 8.433 | 7.973 | 8.259 | 110,067 | +0.02(+0.28%) |
Jan 05, 2005 | 8.447 | 8.531 | 7.978 | 8.236 | 131,542 | -0.23(-2.71%) |
Jan 04, 2005 | 8.231 | 8.531 | 8.203 | 8.465 | 140,262 | +0.14(+1.63%) |
Jan 03, 2005 | 8.395 | 8.648 | 8.137 | 8.329 | 131,513 | +0.10(+1.20%) |
Dec 31, 2004 | 8.433 | 8.433 | 8.074 | 8.231 | 80,882 | +0.02(+0.29%) |
Dec 30, 2004 | 8.245 | 8.442 | 8.081 | 8.207 | 137,030 | -0.23(-2.72%) |
Dec 29, 2004 | 8.597 | 8.653 | 8.240 | 8.437 | 94,670 | -0.18(-2.12%) |
Dec 28, 2004 | 8.311 | 8.625 | 8.311 | 8.620 | 118,124 | +0.23(+2.80%) |
Dec 27, 2004 | 7.987 | 8.442 | 7.987 | 8.386 | 127,648 | +0.36(+4.50%) |
Dec 23, 2004 | 7.879 | 8.279 | 7.860 | 8.025 | 69,368 | +0.09(+1.12%) |
Dec 22, 2004 | 7.804 | 8.132 | 7.776 | 7.935 | 210,805 | -0.08(-0.99%) |
Dec 21, 2004 | 8.404 | 8.648 | 7.879 | 8.015 | 476,763 | -0.64(-7.37%) |
Dec 20, 2004 | 8.644 | 8.672 | 8.381 | 8.653 | 299,931 | +0.01(+0.16%) |
Dec 17, 2004 | 8.433 | 8.658 | 8.348 | 8.639 | 196,590 | +0.21(+2.50%) |
Dec 16, 2004 | 8.676 | 8.709 | 8.301 | 8.428 | 210,662 | -0.21(-2.42%) |
Dec 15, 2004 | 8.723 | 8.756 | 8.442 | 8.637 | 228,999 | -0.06(-0.73%) |
Dec 14, 2004 | 8.817 | 8.850 | 8.489 | 8.700 | 421,468 | +0.00(+0.00%) |
Dec 13, 2004 | 8.559 | 8.887 | 8.325 | 8.700 | 804,840 | +0.19(+2.20%) |
Dec 10, 2004 | 7.954 | 8.620 | 7.926 | 8.512 | 733,624 | +0.59(+7.46%) |
Dec 09, 2004 | 7.921 | 8.026 | 7.621 | 7.921 | 183,512 | +0.10(+1.26%) |
Dec 08, 2004 | 7.682 | 7.856 | 7.621 | 7.823 | 52,452 | +0.14(+1.83%) |
Dec 07, 2004 | 7.982 | 8.047 | 7.631 | 7.682 | 78,465 | -0.24(-3.02%) |
Dec 06, 2004 | 7.799 | 8.039 | 7.631 | 7.921 | 146,554 | +0.09(+1.20%) |
Dec 03, 2004 | 7.654 | 7.874 | 7.654 | 7.828 | 111,159 | +0.11(+1.40%) |
Dec 02, 2004 | 8.193 | 8.311 | 7.635 | 7.720 | 350,109 | -0.42(-5.18%) |
Dec 01, 2004 | 7.846 | 8.343 | 7.682 | 8.142 | 537,887 | +0.38(+4.89%) |
Nov 30, 2004 | 7.602 | 7.813 | 7.588 | 7.762 | 192,468 | +0.12(+1.53%) |
Nov 29, 2004 | 7.762 | 7.879 | 7.424 | 7.645 | 117,840 | -0.16(-2.10%) |
Nov 26, 2004 | 7.645 | 7.917 | 7.640 | 7.809 | 60,270 | +0.18(+2.40%) |
Nov 24, 2004 | 7.382 | 7.626 | 7.269 | 7.626 | 153,093 | +0.38(+5.17%) |
Nov 23, 2004 | 7.269 | 7.429 | 7.105 | 7.251 | 192,468 | +0.21(+3.00%) |
Nov 22, 2004 | 7.509 | 7.598 | 6.904 | 7.040 | 519,407 | -0.53(-7.06%) |
Nov 19, 2004 | 7.344 | 7.574 | 7.232 | 7.574 | 613,367 | +0.20(+2.67%) |
Nov 18, 2004 | 6.908 | 7.377 | 6.777 | 7.377 | 852,175 | +0.47(+6.79%) |
Nov 17, 2004 | 6.449 | 7.035 | 6.402 | 6.908 | 561,199 | +0.58(+9.19%) |
Nov 16, 2004 | 6.327 | 6.425 | 6.289 | 6.327 | 100,072 | -0.00(-0.07%) |
Nov 15, 2004 | 6.355 | 6.425 | 6.224 | 6.331 | 254,444 | +0.00(+0.00%) |
Nov 12, 2004 | 6.308 | 6.477 | 6.261 | 6.331 | 78,607 | +0.02(+0.30%) |
Nov 11, 2004 | 6.341 | 6.355 | 6.289 | 6.313 | 60,981 | -0.02(-0.37%) |
Nov 10, 2004 | 6.233 | 6.369 | 6.031 | 6.336 | 81,450 | +0.01(+0.22%) |
Nov 09, 2004 | 6.289 | 6.322 | 6.163 | 6.322 | 19,474 | +0.08(+1.20%) |
Nov 08, 2004 | 6.378 | 6.378 | 6.167 | 6.247 | 32,836 | -0.08(-1.19%) |
Nov 05, 2004 | 6.242 | 6.374 | 6.242 | 6.322 | 19,474 | +0.00(+0.07%) |
Nov 04, 2004 | 6.364 | 6.364 | 6.195 | 6.317 | 27,008 | +0.03(+0.52%) |
Nov 03, 2004 | 6.289 | 6.331 | 6.280 | 6.285 | 19,047 | +0.00(+0.07%) |
Nov 02, 2004 | 6.280 | 6.369 | 6.280 | 6.280 | 189,340 | -0.00(-0.07%) |
Nov 01, 2004 | 6.355 | 6.374 | 6.261 | 6.285 | 27,008 | +0.00(+0.00%) |
Oct 29, 2004 | 6.411 | 6.411 | 6.228 | 6.285 | 18,194 | -0.12(-1.90%) |
Oct 28, 2004 | 6.313 | 6.430 | 6.228 | 6.406 | 210,520 | +0.05(+0.74%) |
Oct 27, 2004 | 6.327 | 6.519 | 6.303 | 6.360 | 61,976 | +0.05(+0.82%) |
Oct 26, 2004 | 6.242 | 6.322 | 6.242 | 6.308 | 22,175 | +0.07(+1.20%) |
Oct 25, 2004 | 6.186 | 6.266 | 6.064 | 6.233 | 25,586 | +0.09(+1.46%) |
Oct 22, 2004 | 6.139 | 6.181 | 6.036 | 6.144 | 24,449 | +0.02(+0.38%) |
Oct 21, 2004 | 6.214 | 6.219 | 5.984 | 6.120 | 98,366 | -0.14(-2.17%) |
Oct 20, 2004 | 6.303 | 6.303 | 6.088 | 6.256 | 15,920 | -0.01(-0.22%) |
Oct 19, 2004 | 6.392 | 6.392 | 6.270 | 6.270 | 16,346 | -0.05(-0.82%) |
Oct 18, 2004 | 5.886 | 6.346 | 5.886 | 6.322 | 28,003 | -0.00(-0.07%) |
Oct 15, 2004 | 6.017 | 6.355 | 5.914 | 6.327 | 53,021 | +0.04(+0.67%) |
Oct 14, 2004 | 6.383 | 6.416 | 6.238 | 6.285 | 64,250 | -0.06(-0.96%) |
Oct 13, 2004 | 6.346 | 6.444 | 6.261 | 6.346 | 37,527 | +0.03(+0.52%) |
Oct 12, 2004 | 6.285 | 6.369 | 6.050 | 6.313 | 44,918 | +0.09(+1.43%) |
Oct 11, 2004 | 6.256 | 6.299 | 6.195 | 6.224 | 17,484 | -0.06(-0.97%) |
Oct 08, 2004 | 6.280 | 6.308 | 6.167 | 6.285 | 17,484 | +0.04(+0.68%) |
Oct 07, 2004 | 6.299 | 6.369 | 6.186 | 6.242 | 19,900 | -0.09(-1.41%) |
Oct 06, 2004 | 6.106 | 6.331 | 6.106 | 6.331 | 24,733 | +0.17(+2.74%) |
Oct 05, 2004 | 6.256 | 6.402 | 6.102 | 6.163 | 89,410 | -0.12(-1.87%) |
Oct 04, 2004 | 6.116 | 6.294 | 6.116 | 6.280 | 50,604 | +0.06(+0.98%) |
Oct 01, 2004 | 6.247 | 6.256 | 6.027 | 6.219 | 48,472 | -0.03(-0.45%) |
Sep 30, 2004 | 6.233 | 6.247 | 6.125 | 6.247 | 47,903 | +0.07(+1.06%) |
Sep 29, 2004 | 6.200 | 6.224 | 6.074 | 6.181 | 54,300 | +0.03(+0.53%) |
Sep 28, 2004 | 6.111 | 6.158 | 6.027 | 6.149 | 34,257 | +0.12(+2.02%) |
Sep 27, 2004 | 5.980 | 6.083 | 5.970 | 6.027 | 43,070 | +0.00(+0.03%) |
Sep 24, 2004 | 6.027 | 6.153 | 5.947 | 6.025 | 77,044 | +0.02(+0.28%) |
Sep 23, 2004 | 5.844 | 6.008 | 5.797 | 6.008 | 51,173 | +0.09(+1.51%) |
Sep 22, 2004 | 5.769 | 6.008 | 5.755 | 5.919 | 76,475 | +0.11(+1.94%) |
Sep 21, 2004 | 5.647 | 5.830 | 5.647 | 5.806 | 32,551 | +0.13(+2.31%) |
Sep 20, 2004 | 5.595 | 5.745 | 5.586 | 5.675 | 37,669 | +0.11(+1.94%) |
Sep 17, 2004 | 5.492 | 5.604 | 5.492 | 5.567 | 12,935 | +0.03(+0.59%) |
Sep 16, 2004 | 5.604 | 5.604 | 5.534 | 5.534 | 6,680 | +0.00(+0.00%) |
Sep 15, 2004 | 5.459 | 5.595 | 5.431 | 5.534 | 53,447 | +0.01(+0.17%) |
Sep 14, 2004 | 5.539 | 5.590 | 5.398 | 5.525 | 33,546 | +0.03(+0.51%) |
Sep 13, 2004 | 5.553 | 5.567 | 5.473 | 5.497 | 25,586 | +0.00(+0.09%) |
Sep 10, 2004 | 5.365 | 5.553 | 5.365 | 5.492 | 22,175 | +0.13(+2.36%) |
Sep 09, 2004 | 5.365 | 5.412 | 5.300 | 5.365 | 262,689 | +0.03(+0.62%) |
Sep 08, 2004 | 5.520 | 5.614 | 5.318 | 5.332 | 66,050 | -0.15(-2.82%) |
Sep 07, 2004 | 5.098 | 5.525 | 5.065 | 5.487 | 78,323 | -0.14(-2.42%) |
Sep 03, 2004 | 5.628 | 5.628 | 5.544 | 5.623 | 18,763 | +0.08(+1.35%) |
Sep 02, 2004 | 5.642 | 5.642 | 5.436 | 5.548 | 26,297 | -0.04(-0.76%) |
Sep 01, 2004 | 5.408 | 5.628 | 5.408 | 5.590 | 35,679 | +0.15(+2.76%) |
Aug 31, 2004 | 5.342 | 5.440 | 5.318 | 5.440 | 28,429 | +0.07(+1.31%) |
Aug 30, 2004 | 5.365 | 5.389 | 5.337 | 5.370 | 11,371 | -0.01(-0.17%) |
Aug 27, 2004 | 5.450 | 5.454 | 5.351 | 5.379 | 35,252 | -0.11(-1.97%) |
Aug 26, 2004 | 5.670 | 5.792 | 5.412 | 5.487 | 145,132 | -0.11(-2.01%) |
Aug 25, 2004 | 5.581 | 5.628 | 5.492 | 5.600 | 32,836 | -0.01(-0.17%) |
Aug 24, 2004 | 5.558 | 5.675 | 5.483 | 5.609 | 36,389 | -0.02(-0.33%) |
Aug 23, 2004 | 5.623 | 5.628 | 5.567 | 5.628 | 36,131 | +0.00(+0.00%) |
Aug 20, 2004 | 5.562 | 5.628 | 5.534 | 5.628 | 13,930 | +0.00(+0.08%) |
Aug 19, 2004 | 5.623 | 5.628 | 5.558 | 5.623 | 17,626 | +0.05(+0.93%) |
Aug 18, 2004 | 5.464 | 5.604 | 5.464 | 5.572 | 26,155 | +0.04(+0.68%) |
Aug 17, 2004 | 5.539 | 5.539 | 5.478 | 5.534 | 14,925 | +0.05(+0.85%) |
Aug 16, 2004 | 5.468 | 5.501 | 5.440 | 5.487 | 28,713 | +0.09(+1.65%) |
Aug 13, 2004 | 5.393 | 5.464 | 5.393 | 5.398 | 11,371 | +0.00(+0.00%) |
Aug 12, 2004 | 5.454 | 5.468 | 5.347 | 5.398 | 26,723 | -0.11(-1.96%) |
Aug 11, 2004 | 5.384 | 5.506 | 5.323 | 5.506 | 24,591 | +0.06(+1.03%) |
Aug 10, 2004 | 5.398 | 5.534 | 5.356 | 5.450 | 72,779 | +0.06(+1.04%) |
Aug 09, 2004 | 5.436 | 5.436 | 5.370 | 5.393 | 26,155 | -0.00(-0.09%) |
Aug 06, 2004 | 5.379 | 5.468 | 5.351 | 5.398 | 53,731 | -0.02(-0.35%) |
Aug 05, 2004 | 5.300 | 5.450 | 5.300 | 5.417 | 39,659 | -0.01(-0.17%) |
Aug 04, 2004 | 5.229 | 5.483 | 5.196 | 5.426 | 32,836 | +0.18(+3.40%) |
Aug 03, 2004 | 5.482 | 5.483 | 5.164 | 5.248 | 109,169 | -0.19(-3.53%) |
Aug 02, 2004 | 5.609 | 5.609 | 5.362 | 5.440 | 38,379 | -0.14(-2.44%) |
Jul 30, 2004 | 5.154 | 5.590 | 5.112 | 5.576 | 94,386 | +0.42(+8.09%) |
Jul 29, 2004 | 5.159 | 5.215 | 4.985 | 5.159 | 17,626 | -0.07(-1.26%) |
Jul 28, 2004 | 5.023 | 5.272 | 4.906 | 5.225 | 28,998 | +0.02(+0.36%) |
Jul 27, 2004 | 5.159 | 5.239 | 5.117 | 5.206 | 110,590 | +0.10(+1.93%) |
Jul 26, 2004 | 5.192 | 5.286 | 5.089 | 5.107 | 140,441 | -0.15(-2.77%) |
Jul 23, 2004 | 5.042 | 5.483 | 5.042 | 5.253 | 85,288 | -0.12(-2.18%) |
Jul 22, 2004 | 5.422 | 5.567 | 5.290 | 5.370 | 218,765 | -0.13(-2.30%) |
Jul 21, 2004 | 5.398 | 5.534 | 5.398 | 5.497 | 22,885 | -0.00(-0.09%) |
Jul 20, 2004 | 5.361 | 5.506 | 5.361 | 5.501 | 31,983 | +0.08(+1.56%) |
Jul 19, 2004 | 5.393 | 5.459 | 5.347 | 5.417 | 141,294 | -0.12(-2.12%) |
Jul 16, 2004 | 5.473 | 5.558 | 5.473 | 5.534 | 23,027 | +0.00(+0.00%) |
Jul 15, 2004 | 5.398 | 5.581 | 5.393 | 5.534 | 71,073 | +0.09(+1.64%) |
Jul 14, 2004 | 5.347 | 5.586 | 5.347 | 5.445 | 55,011 | -0.04(-0.77%) |
Jul 13, 2004 | 5.464 | 5.511 | 5.417 | 5.487 | 49,467 | +0.08(+1.47%) |
Jul 12, 2004 | 5.436 | 5.468 | 5.300 | 5.408 | 94,101 | +0.01(+0.26%) |
Jul 09, 2004 | 5.164 | 5.393 | 5.159 | 5.393 | 122,673 | +0.29(+5.70%) |
Jul 08, 2004 | 4.971 | 5.154 | 4.971 | 5.103 | 21,464 | -0.00(-0.09%) |
Jul 07, 2004 | 5.130 | 5.150 | 4.981 | 5.107 | 134,329 | -0.03(-0.55%) |
Jul 06, 2004 | 5.196 | 5.300 | 4.971 | 5.136 | 56,716 | -0.14(-2.67%) |
Jul 02, 2004 | 5.037 | 5.300 | 4.962 | 5.276 | 39,659 | +0.11(+2.18%) |
Jul 01, 2004 | 5.126 | 5.276 | 5.126 | 5.164 | 24,449 | -0.03(-0.62%) |
Jun 30, 2004 | 5.079 | 5.229 | 5.079 | 5.196 | 28,003 | -0.05(-0.99%) |
Jun 29, 2004 | 4.807 | 5.417 | 4.784 | 5.248 | 179,959 | +0.37(+7.60%) |
Jun 28, 2004 | 4.967 | 5.023 | 4.835 | 4.878 | 68,515 | -0.01(-0.29%) |
Jun 25, 2004 | 4.765 | 5.304 | 4.751 | 4.892 | 1,081,602 | +0.08(+1.66%) |
Jun 24, 2004 | 4.807 | 4.887 | 4.695 | 4.812 | 211,800 | +0.05(+1.08%) |
Jun 23, 2004 | 4.859 | 4.863 | 4.756 | 4.760 | 51,741 | +0.00(+0.10%) |
Jun 22, 2004 | 4.878 | 4.878 | 4.737 | 4.756 | 65,103 | +0.01(+0.20%) |
Jun 21, 2004 | 4.737 | 4.882 | 4.737 | 4.746 | 29,851 | +0.03(+0.60%) |
Jun 18, 2004 | 4.723 | 4.797 | 4.634 | 4.718 | 77,754 | -0.07(-1.47%) |
Jun 17, 2004 | 4.939 | 4.939 | 4.774 | 4.788 | 25,728 | -0.08(-1.64%) |
Jun 16, 2004 | 5.159 | 5.196 | 4.854 | 4.868 | 36,958 | -0.31(-5.98%) |
Jun 15, 2004 | 5.014 | 5.178 | 5.014 | 5.178 | 116,987 | +0.11(+2.13%) |
Jun 14, 2004 | 4.990 | 5.112 | 4.873 | 5.070 | 84,009 | +0.13(+2.56%) |
Jun 10, 2004 | 4.718 | 4.967 | 4.718 | 4.943 | 96,802 | +0.20(+4.25%) |
Jun 09, 2004 | 4.718 | 4.892 | 4.718 | 4.742 | 37,811 | -0.05(-0.98%) |
Jun 08, 2004 | 4.840 | 4.924 | 4.742 | 4.788 | 51,599 | -0.14(-2.76%) |
Jun 07, 2004 | 4.803 | 4.962 | 4.770 | 4.924 | 55,153 | +0.09(+1.84%) |
Jun 04, 2004 | 4.878 | 4.878 | 4.742 | 4.835 | 21,464 | -0.03(-0.67%) |
Jun 03, 2004 | 4.901 | 4.924 | 4.718 | 4.868 | 92,964 | +0.02(+0.48%) |
Jun 02, 2004 | 4.817 | 4.924 | 4.770 | 4.845 | 53,447 | +0.05(+1.08%) |
Jun 01, 2004 | 4.821 | 4.821 | 4.702 | 4.793 | 37,669 | +0.07(+1.49%) |
May 28, 2004 | 4.826 | 4.863 | 4.713 | 4.723 | 72,068 | -0.06(-1.27%) |
May 27, 2004 | 4.901 | 4.924 | 4.760 | 4.784 | 58,849 | -0.09(-1.83%) |
May 26, 2004 | 4.840 | 4.924 | 4.784 | 4.873 | 83,014 | +0.09(+1.86%) |
May 25, 2004 | 4.803 | 4.840 | 4.690 | 4.784 | 68,515 | -0.00(-0.10%) |
May 24, 2004 | 4.765 | 4.878 | 4.765 | 4.788 | 29,424 | -0.02(-0.49%) |
May 21, 2004 | 4.901 | 4.915 | 4.798 | 4.812 | 21,037 | -0.10(-2.10%) |
May 20, 2004 | 4.910 | 5.028 | 4.854 | 4.915 | 44,634 | +0.12(+2.44%) |
May 19, 2004 | 4.915 | 4.981 | 4.798 | 4.798 | 46,055 | -0.11(-2.29%) |
May 18, 2004 | 4.920 | 5.009 | 4.831 | 4.910 | 28,429 | +0.04(+0.87%) |
May 17, 2004 | 5.018 | 5.051 | 4.863 | 4.868 | 58,991 | -0.17(-3.44%) |
May 14, 2004 | 5.140 | 5.154 | 5.042 | 5.042 | 22,175 | -0.08(-1.65%) |
May 13, 2004 | 5.182 | 5.182 | 5.120 | 5.126 | 59,133 | -0.03(-0.64%) |
May 12, 2004 | 5.014 | 5.159 | 4.953 | 5.159 | 47,050 | +0.04(+0.73%) |
May 11, 2004 | 5.065 | 5.159 | 4.948 | 5.121 | 39,232 | +0.15(+3.12%) |
May 10, 2004 | 5.201 | 5.201 | 4.953 | 4.967 | 24,449 | -0.17(-3.29%) |
May 07, 2004 | 5.281 | 5.281 | 5.117 | 5.136 | 41,791 | -0.07(-1.35%) |
May 06, 2004 | 5.375 | 5.375 | 5.136 | 5.206 | 37,384 | -0.10(-1.86%) |
May 05, 2004 | 5.295 | 5.379 | 5.253 | 5.304 | 44,350 | +0.08(+1.53%) |
May 04, 2004 | 5.140 | 5.328 | 5.140 | 5.225 | 51,457 | +0.04(+0.72%) |