Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.785 | 6.804 | 6.785 | 6.804 | 15,151 | +0.02(+0.35%) |
Apr 28, 2005 | 6.781 | 6.781 | 6.748 | 6.781 | 24,327 | +0.00(+0.01%) |
Apr 27, 2005 | 6.738 | 6.795 | 6.738 | 6.780 | 41,613 | +0.06(+0.83%) |
Apr 26, 2005 | 6.724 | 6.738 | 6.706 | 6.724 | 38,412 | +0.00(+0.00%) |
Apr 25, 2005 | 6.743 | 6.743 | 6.701 | 6.724 | 7,042 | -0.01(-0.14%) |
Apr 22, 2005 | 6.692 | 6.743 | 6.692 | 6.734 | 11,310 | +0.02(+0.35%) |
Apr 21, 2005 | 6.771 | 6.795 | 6.692 | 6.710 | 64,660 | -0.01(-0.21%) |
Apr 20, 2005 | 6.720 | 6.724 | 6.715 | 6.724 | 20,059 | -0.01(-0.21%) |
Apr 19, 2005 | 6.710 | 6.738 | 6.706 | 6.738 | 55,484 | +0.03(+0.42%) |
Apr 18, 2005 | 6.710 | 6.762 | 6.710 | 6.710 | 59,539 | -0.03(-0.49%) |
Apr 15, 2005 | 6.724 | 6.753 | 6.724 | 6.743 | 54,204 | +0.00(+0.00%) |
Apr 14, 2005 | 6.715 | 6.748 | 6.715 | 6.743 | 40,546 | -0.00(-0.07%) |
Apr 13, 2005 | 6.724 | 6.757 | 6.724 | 6.748 | 50,362 | +0.02(+0.28%) |
Apr 12, 2005 | 6.729 | 6.734 | 6.720 | 6.729 | 20,059 | +0.00(+0.07%) |
Apr 11, 2005 | 6.724 | 6.738 | 6.701 | 6.724 | 44,601 | +0.02(+0.28%) |
Apr 08, 2005 | 6.743 | 6.743 | 6.701 | 6.706 | 11,737 | -0.01(-0.14%) |
Apr 07, 2005 | 6.771 | 6.771 | 6.715 | 6.715 | 28,382 | -0.05(-0.76%) |
Apr 06, 2005 | 6.748 | 6.771 | 6.734 | 6.767 | 25,181 | +0.04(+0.63%) |
Apr 05, 2005 | 6.790 | 6.790 | 6.724 | 6.724 | 34,144 | -0.07(-0.97%) |
Apr 04, 2005 | 6.724 | 6.790 | 6.692 | 6.790 | 42,893 | +0.08(+1.26%) |
Apr 01, 2005 | 6.701 | 6.729 | 6.678 | 6.706 | 25,394 | +0.05(+0.77%) |
Mar 31, 2005 | 6.603 | 6.692 | 6.603 | 6.654 | 33,930 | +0.05(+0.71%) |
Mar 30, 2005 | 6.584 | 6.607 | 6.584 | 6.607 | 23,047 | +0.02(+0.36%) |
Mar 29, 2005 | 6.537 | 6.584 | 6.532 | 6.584 | 62,740 | +0.05(+0.72%) |
Mar 28, 2005 | 6.584 | 6.584 | 6.514 | 6.537 | 43,747 | -0.02(-0.36%) |
Mar 24, 2005 | 6.626 | 6.626 | 6.546 | 6.560 | 33,077 | -0.03(-0.50%) |
Mar 23, 2005 | 6.621 | 6.621 | 6.560 | 6.593 | 64,874 | -0.08(-1.26%) |
Mar 22, 2005 | 6.724 | 6.743 | 6.640 | 6.677 | 56,124 | -0.05(-0.70%) |
Mar 21, 2005 | 6.748 | 6.790 | 6.673 | 6.724 | 68,928 | -0.02(-0.35%) |
Mar 18, 2005 | 6.748 | 6.790 | 6.739 | 6.748 | 14,938 | -0.00(-0.07%) |
Mar 17, 2005 | 6.757 | 6.795 | 6.748 | 6.753 | 27,528 | -0.04(-0.62%) |
Mar 16, 2005 | 6.771 | 6.809 | 6.767 | 6.795 | 27,102 | +0.03(+0.49%) |
Mar 15, 2005 | 6.771 | 6.804 | 6.762 | 6.762 | 23,901 | -0.02(-0.28%) |
Mar 14, 2005 | 6.757 | 6.781 | 6.729 | 6.781 | 28,809 | +0.03(+0.42%) |
Mar 11, 2005 | 6.795 | 6.795 | 6.753 | 6.753 | 36,278 | -0.06(-0.89%) |
Mar 10, 2005 | 6.827 | 6.827 | 6.795 | 6.813 | 37,558 | -0.00(-0.03%) |
Mar 09, 2005 | 6.888 | 6.888 | 6.804 | 6.815 | 96,671 | -0.06(-0.93%) |
Mar 08, 2005 | 6.907 | 6.907 | 6.879 | 6.879 | 20,486 | -0.00(-0.07%) |
Mar 07, 2005 | 6.874 | 6.902 | 6.874 | 6.884 | 32,010 | -0.02(-0.27%) |
Mar 04, 2005 | 6.874 | 6.916 | 6.870 | 6.902 | 37,345 | +0.05(+0.68%) |
Mar 03, 2005 | 6.832 | 6.856 | 6.823 | 6.856 | 61,032 | +0.02(+0.34%) |
Mar 02, 2005 | 6.813 | 6.832 | 6.804 | 6.832 | 31,796 | +0.01(+0.21%) |
Mar 01, 2005 | 6.842 | 6.842 | 6.813 | 6.818 | 76,824 | -0.02(-0.34%) |
Feb 28, 2005 | 6.865 | 6.884 | 6.823 | 6.842 | 46,094 | -0.02(-0.34%) |
Feb 25, 2005 | 6.907 | 6.907 | 6.865 | 6.865 | 45,454 | -0.03(-0.48%) |
Feb 24, 2005 | 6.842 | 6.902 | 6.842 | 6.898 | 36,918 | +0.06(+0.82%) |
Feb 23, 2005 | 6.865 | 6.888 | 6.823 | 6.842 | 44,387 | +0.02(+0.27%) |
Feb 22, 2005 | 6.818 | 6.851 | 6.795 | 6.823 | 31,583 | +0.04(+0.55%) |
Feb 18, 2005 | 6.860 | 6.860 | 6.776 | 6.785 | 84,507 | -0.06(-0.82%) |
Feb 17, 2005 | 6.823 | 6.855 | 6.818 | 6.842 | 38,625 | -0.02(-0.27%) |
Feb 16, 2005 | 6.860 | 6.860 | 6.818 | 6.860 | 45,027 | +0.01(+0.21%) |
Feb 15, 2005 | 6.856 | 6.860 | 6.842 | 6.846 | 54,630 | -0.01(-0.20%) |
Feb 14, 2005 | 6.865 | 6.912 | 6.860 | 6.860 | 79,598 | -0.00(-0.07%) |
Feb 11, 2005 | 6.842 | 6.884 | 6.832 | 6.865 | 33,504 | -0.04(-0.54%) |
Feb 10, 2005 | 6.912 | 6.912 | 6.874 | 6.902 | 72,556 | -0.02(-0.27%) |
Feb 09, 2005 | 6.898 | 6.921 | 6.888 | 6.921 | 45,027 | +0.01(+0.14%) |
Feb 08, 2005 | 6.837 | 6.912 | 6.837 | 6.912 | 54,630 | +0.03(+0.41%) |
Feb 07, 2005 | 6.898 | 6.912 | 6.874 | 6.884 | 54,204 | -0.01(-0.14%) |
Feb 04, 2005 | 6.888 | 6.917 | 6.870 | 6.893 | 44,174 | +0.02(+0.34%) |
Feb 03, 2005 | 6.879 | 6.879 | 6.851 | 6.870 | 20,913 | +0.00(+0.00%) |
Feb 02, 2005 | 6.874 | 6.902 | 6.842 | 6.870 | 37,131 | -0.00(-0.07%) |
Feb 01, 2005 | 6.842 | 6.879 | 6.804 | 6.874 | 80,452 | +0.07(+1.03%) |
Jan 31, 2005 | 6.818 | 6.818 | 6.785 | 6.804 | 53,990 | +0.01(+0.14%) |
Jan 28, 2005 | 6.818 | 6.832 | 6.795 | 6.795 | 30,943 | -0.00(-0.07%) |
Jan 27, 2005 | 6.813 | 6.842 | 6.799 | 6.799 | 74,690 | +0.00(+0.07%) |
Jan 26, 2005 | 6.757 | 6.818 | 6.757 | 6.795 | 68,715 | +0.03(+0.49%) |
Jan 25, 2005 | 6.757 | 6.776 | 6.753 | 6.762 | 53,137 | -0.01(-0.14%) |
Jan 24, 2005 | 6.753 | 6.776 | 6.738 | 6.771 | 81,732 | +0.03(+0.42%) |
Jan 21, 2005 | 6.757 | 6.804 | 6.734 | 6.743 | 76,184 | -0.01(-0.21%) |
Jan 20, 2005 | 6.795 | 6.795 | 6.753 | 6.757 | 69,782 | -0.04(-0.55%) |
Jan 19, 2005 | 6.701 | 6.795 | 6.678 | 6.795 | 55,697 | +0.11(+1.61%) |
Jan 18, 2005 | 6.659 | 6.687 | 6.640 | 6.687 | 70,209 | +0.04(+0.63%) |
Jan 14, 2005 | 6.654 | 6.668 | 6.635 | 6.645 | 60,606 | +0.01(+0.14%) |
Jan 13, 2005 | 6.626 | 6.635 | 6.612 | 6.635 | 27,315 | +0.01(+0.14%) |
Jan 12, 2005 | 6.603 | 6.631 | 6.588 | 6.626 | 101,579 | +0.00(+0.00%) |
Jan 11, 2005 | 6.584 | 6.626 | 6.568 | 6.626 | 61,673 | +0.03(+0.50%) |
Jan 10, 2005 | 6.574 | 6.598 | 6.565 | 6.593 | 35,211 | -0.00(-0.07%) |
Jan 07, 2005 | 6.579 | 6.603 | 6.560 | 6.598 | 50,789 | +0.03(+0.50%) |
Jan 06, 2005 | 6.584 | 6.603 | 6.537 | 6.565 | 81,732 | +0.00(+0.00%) |
Jan 05, 2005 | 6.528 | 6.565 | 6.523 | 6.565 | 44,601 | +0.01(+0.21%) |
Jan 04, 2005 | 6.542 | 6.617 | 6.532 | 6.551 | 45,241 | +0.03(+0.43%) |
Jan 03, 2005 | 6.532 | 6.537 | 6.514 | 6.523 | 19,846 | +0.02(+0.29%) |
Dec 31, 2004 | 6.537 | 6.542 | 6.490 | 6.504 | 20,699 | -0.03(-0.43%) |
Dec 30, 2004 | 6.467 | 6.532 | 6.467 | 6.532 | 55,271 | +0.07(+1.01%) |
Dec 29, 2004 | 6.490 | 6.495 | 6.467 | 6.467 | 67,435 | -0.01(-0.14%) |
Dec 28, 2004 | 6.490 | 6.495 | 6.476 | 6.476 | 31,370 | -0.02(-0.29%) |
Dec 27, 2004 | 6.514 | 6.523 | 6.490 | 6.495 | 28,809 | -0.04(-0.57%) |
Dec 23, 2004 | 6.523 | 6.551 | 6.495 | 6.532 | 49,936 | +0.00(+0.00%) |
Dec 22, 2004 | 6.495 | 6.532 | 6.495 | 6.532 | 34,357 | +0.03(+0.43%) |
Dec 21, 2004 | 6.532 | 6.532 | 6.490 | 6.504 | 32,650 | -0.01(-0.22%) |
Dec 20, 2004 | 6.556 | 6.556 | 6.490 | 6.518 | 42,680 | -0.01(-0.22%) |
Dec 17, 2004 | 6.518 | 6.551 | 6.467 | 6.532 | 78,958 | -0.02(-0.36%) |
Dec 16, 2004 | 6.626 | 6.626 | 6.537 | 6.556 | 60,179 | -0.06(-0.85%) |
Dec 15, 2004 | 6.584 | 6.617 | 6.584 | 6.612 | 106,701 | +0.05(+0.79%) |
Dec 14, 2004 | 6.556 | 6.570 | 6.537 | 6.560 | 71,916 | +0.00(+0.00%) |
Dec 13, 2004 | 6.607 | 6.607 | 6.495 | 6.560 | 74,263 | -0.05(-0.71%) |
Dec 10, 2004 | 6.565 | 6.607 | 6.565 | 6.607 | 44,174 | +0.05(+0.79%) |
Dec 09, 2004 | 6.518 | 6.556 | 6.495 | 6.556 | 51,429 | +0.01(+0.14%) |
Dec 08, 2004 | 6.518 | 6.546 | 6.509 | 6.546 | 31,156 | +0.03(+0.50%) |
Dec 07, 2004 | 6.514 | 6.532 | 6.490 | 6.514 | 80,665 | +0.01(+0.22%) |
Dec 06, 2004 | 6.499 | 6.518 | 6.490 | 6.499 | 57,405 | -0.02(-0.36%) |
Dec 03, 2004 | 6.504 | 6.528 | 6.467 | 6.523 | 97,738 | +0.03(+0.43%) |
Dec 02, 2004 | 6.495 | 6.528 | 6.471 | 6.495 | 62,526 | -0.00(-0.07%) |
Dec 01, 2004 | 6.551 | 6.551 | 6.485 | 6.499 | 57,618 | -0.01(-0.14%) |
Nov 30, 2004 | 6.537 | 6.537 | 6.485 | 6.509 | 53,563 | -0.03(-0.50%) |
Nov 29, 2004 | 6.603 | 6.603 | 6.542 | 6.542 | 42,893 | -0.05(-0.71%) |
Nov 26, 2004 | 6.593 | 6.593 | 6.565 | 6.588 | 23,687 | -0.01(-0.21%) |
Nov 24, 2004 | 6.584 | 6.607 | 6.574 | 6.603 | 60,819 | +0.03(+0.43%) |
Nov 23, 2004 | 6.560 | 6.579 | 6.537 | 6.574 | 46,948 | +0.01(+0.14%) |
Nov 22, 2004 | 6.560 | 6.593 | 6.560 | 6.565 | 27,315 | +0.00(+0.07%) |
Nov 19, 2004 | 6.551 | 6.565 | 6.532 | 6.560 | 36,918 | -0.01(-0.21%) |
Nov 18, 2004 | 6.556 | 6.579 | 6.518 | 6.574 | 41,186 | -0.01(-0.21%) |
Nov 17, 2004 | 6.565 | 6.588 | 6.560 | 6.588 | 32,223 | +0.01(+0.21%) |
Nov 16, 2004 | 6.598 | 6.598 | 6.514 | 6.574 | 80,665 | +0.01(+0.14%) |
Nov 15, 2004 | 6.560 | 6.579 | 6.542 | 6.565 | 31,370 | +0.01(+0.21%) |
Nov 12, 2004 | 6.537 | 6.598 | 6.537 | 6.551 | 51,216 | +0.03(+0.50%) |
Nov 11, 2004 | 6.537 | 6.542 | 6.495 | 6.518 | 34,357 | +0.00(+0.07%) |
Nov 10, 2004 | 6.439 | 6.514 | 6.439 | 6.514 | 33,930 | +0.03(+0.43%) |
Nov 09, 2004 | 6.467 | 6.504 | 6.467 | 6.485 | 16,005 | +0.01(+0.22%) |
Nov 08, 2004 | 6.537 | 6.579 | 6.396 | 6.471 | 88,988 | -0.07(-1.07%) |
Nov 05, 2004 | 6.607 | 6.607 | 6.523 | 6.542 | 36,705 | -0.08(-1.27%) |
Nov 04, 2004 | 6.588 | 6.626 | 6.588 | 6.626 | 20,699 | +0.01(+0.21%) |
Nov 03, 2004 | 6.626 | 6.626 | 6.588 | 6.612 | 26,248 | -0.01(-0.21%) |
Nov 02, 2004 | 6.607 | 6.626 | 6.603 | 6.626 | 29,449 | +0.03(+0.50%) |
Nov 01, 2004 | 6.579 | 6.607 | 6.565 | 6.593 | 71,276 | +0.04(+0.57%) |
Oct 29, 2004 | 6.607 | 6.607 | 6.546 | 6.556 | 148,954 | -0.05(-0.71%) |
Oct 28, 2004 | 6.579 | 6.603 | 6.574 | 6.603 | 22,620 | -0.00(-0.07%) |
Oct 27, 2004 | 6.603 | 6.607 | 6.574 | 6.607 | 43,107 | +0.01(+0.14%) |
Oct 26, 2004 | 6.621 | 6.621 | 6.579 | 6.598 | 26,248 | -0.02(-0.28%) |
Oct 25, 2004 | 6.607 | 6.654 | 6.607 | 6.617 | 23,687 | +0.04(+0.56%) |
Oct 22, 2004 | 6.584 | 6.603 | 6.574 | 6.580 | 16,005 | +0.01(+0.15%) |
Oct 21, 2004 | 6.654 | 6.687 | 6.570 | 6.570 | 49,722 | -0.08(-1.20%) |
Oct 20, 2004 | 6.631 | 6.649 | 6.588 | 6.649 | 39,479 | +0.03(+0.42%) |
Oct 19, 2004 | 6.617 | 6.621 | 6.598 | 6.621 | 21,767 | +0.01(+0.21%) |
Oct 18, 2004 | 6.579 | 6.631 | 6.579 | 6.607 | 51,216 | +0.03(+0.43%) |
Oct 15, 2004 | 6.570 | 6.579 | 6.560 | 6.579 | 15,151 | -0.00(-0.07%) |
Oct 14, 2004 | 6.560 | 6.584 | 6.560 | 6.584 | 29,876 | +0.03(+0.50%) |
Oct 13, 2004 | 6.523 | 6.584 | 6.523 | 6.551 | 48,228 | -0.02(-0.29%) |
Oct 12, 2004 | 6.593 | 6.598 | 6.560 | 6.570 | 56,978 | +0.02(+0.36%) |
Oct 11, 2004 | 6.584 | 6.584 | 6.546 | 6.546 | 19,419 | -0.02(-0.36%) |
Oct 08, 2004 | 6.579 | 6.579 | 6.560 | 6.570 | 23,474 | +0.04(+0.57%) |
Oct 07, 2004 | 6.593 | 6.593 | 6.528 | 6.532 | 25,821 | -0.06(-0.85%) |
Oct 06, 2004 | 6.607 | 6.607 | 6.574 | 6.588 | 36,918 | +0.01(+0.21%) |
Oct 05, 2004 | 6.584 | 6.598 | 6.560 | 6.574 | 34,571 | +0.01(+0.21%) |
Oct 04, 2004 | 6.593 | 6.607 | 6.546 | 6.560 | 72,983 | +0.01(+0.21%) |
Oct 01, 2004 | 6.607 | 6.626 | 6.542 | 6.546 | 63,807 | -0.05(-0.78%) |
Sep 30, 2004 | 6.579 | 6.603 | 6.579 | 6.598 | 11,310 | +0.02(+0.28%) |
Sep 29, 2004 | 6.645 | 6.649 | 6.574 | 6.579 | 63,593 | -0.07(-1.13%) |
Sep 28, 2004 | 6.617 | 6.678 | 6.617 | 6.654 | 51,643 | +0.05(+0.71%) |
Sep 27, 2004 | 6.621 | 6.654 | 6.607 | 6.607 | 68,928 | -0.04(-0.56%) |
Sep 24, 2004 | 6.649 | 6.654 | 6.621 | 6.645 | 41,186 | +0.03(+0.42%) |
Sep 23, 2004 | 6.607 | 6.645 | 6.607 | 6.617 | 39,265 | +0.03(+0.50%) |
Sep 22, 2004 | 6.645 | 6.645 | 6.584 | 6.584 | 36,705 | -0.07(-0.99%) |
Sep 21, 2004 | 6.584 | 6.654 | 6.560 | 6.649 | 111,609 | +0.07(+1.14%) |
Sep 20, 2004 | 6.528 | 6.574 | 6.528 | 6.574 | 43,534 | +0.05(+0.79%) |
Sep 17, 2004 | 6.546 | 6.546 | 6.518 | 6.523 | 25,608 | -0.03(-0.43%) |
Sep 16, 2004 | 6.537 | 6.551 | 6.518 | 6.551 | 32,650 | +0.03(+0.43%) |
Sep 15, 2004 | 6.514 | 6.537 | 6.514 | 6.523 | 55,697 | +0.01(+0.14%) |
Sep 14, 2004 | 6.532 | 6.537 | 6.509 | 6.514 | 90,269 | +0.02(+0.29%) |
Sep 13, 2004 | 6.434 | 6.514 | 6.424 | 6.495 | 92,829 | +0.01(+0.14%) |
Sep 10, 2004 | 6.509 | 6.514 | 6.485 | 6.485 | 21,340 | -0.02(-0.29%) |
Sep 09, 2004 | 6.420 | 6.514 | 6.420 | 6.504 | 112,036 | +0.06(+0.87%) |
Sep 08, 2004 | 6.420 | 6.467 | 6.415 | 6.448 | 68,502 | -0.01(-0.15%) |
Sep 07, 2004 | 6.420 | 6.471 | 6.420 | 6.457 | 32,010 | +0.01(+0.22%) |
Sep 03, 2004 | 6.490 | 6.490 | 6.443 | 6.443 | 24,754 | -0.02(-0.29%) |
Sep 02, 2004 | 6.471 | 6.490 | 6.443 | 6.462 | 71,489 | -0.03(-0.43%) |
Sep 01, 2004 | 6.467 | 6.504 | 6.457 | 6.490 | 61,886 | +0.01(+0.22%) |
Aug 31, 2004 | 6.504 | 6.504 | 6.448 | 6.476 | 96,030 | -0.05(-0.79%) |
Aug 30, 2004 | 6.509 | 6.532 | 6.504 | 6.528 | 57,191 | +0.02(+0.36%) |
Aug 27, 2004 | 6.467 | 6.504 | 6.467 | 6.504 | 11,096 | +0.07(+1.02%) |
Aug 26, 2004 | 6.453 | 6.490 | 6.424 | 6.439 | 43,534 | +0.01(+0.15%) |
Aug 25, 2004 | 6.443 | 6.462 | 6.424 | 6.429 | 37,558 | +0.01(+0.15%) |
Aug 24, 2004 | 6.378 | 6.453 | 6.368 | 6.420 | 60,392 | +0.04(+0.66%) |
Aug 23, 2004 | 6.396 | 6.457 | 6.373 | 6.378 | 42,680 | -0.01(-0.15%) |
Aug 20, 2004 | 6.387 | 6.424 | 6.378 | 6.387 | 30,729 | +0.03(+0.44%) |
Aug 19, 2004 | 6.368 | 6.378 | 6.354 | 6.359 | 42,040 | -0.02(-0.29%) |
Aug 18, 2004 | 6.448 | 6.462 | 6.378 | 6.378 | 52,923 | -0.03(-0.51%) |
Aug 17, 2004 | 6.373 | 6.410 | 6.354 | 6.410 | 58,045 | +0.01(+0.22%) |
Aug 16, 2004 | 6.462 | 6.490 | 6.378 | 6.396 | 55,484 | -0.03(-0.51%) |
Aug 13, 2004 | 6.415 | 6.467 | 6.415 | 6.429 | 58,045 | +0.06(+0.96%) |
Aug 12, 2004 | 6.415 | 6.415 | 6.350 | 6.368 | 44,601 | -0.03(-0.51%) |
Aug 11, 2004 | 6.420 | 6.429 | 6.401 | 6.401 | 17,498 | -0.00(-0.07%) |
Aug 10, 2004 | 6.378 | 6.434 | 6.378 | 6.406 | 26,675 | +0.03(+0.51%) |
Aug 09, 2004 | 6.410 | 6.410 | 6.335 | 6.373 | 59,965 | -0.04(-0.58%) |
Aug 06, 2004 | 6.331 | 6.410 | 6.331 | 6.410 | 76,184 | +0.03(+0.51%) |
Aug 05, 2004 | 6.350 | 6.396 | 6.350 | 6.378 | 25,181 | -0.01(-0.22%) |
Aug 04, 2004 | 6.378 | 6.392 | 6.354 | 6.392 | 30,729 | +0.02(+0.37%) |
Aug 03, 2004 | 6.326 | 6.373 | 6.326 | 6.368 | 38,412 | +0.02(+0.30%) |
Aug 02, 2004 | 6.303 | 6.354 | 6.293 | 6.350 | 36,278 | +0.06(+0.97%) |
Jul 30, 2004 | 6.279 | 6.298 | 6.279 | 6.289 | 31,370 | +0.02(+0.30%) |
Jul 29, 2004 | 6.260 | 6.289 | 6.242 | 6.270 | 28,595 | +0.03(+0.53%) |
Jul 28, 2004 | 6.237 | 6.279 | 6.232 | 6.237 | 58,472 | +0.00(+0.08%) |
Jul 27, 2004 | 6.298 | 6.307 | 6.218 | 6.232 | 80,879 | -0.05(-0.82%) |
Jul 26, 2004 | 6.303 | 6.303 | 6.284 | 6.284 | 23,047 | -0.04(-0.67%) |
Jul 23, 2004 | 6.307 | 6.326 | 6.289 | 6.326 | 16,218 | +0.02(+0.30%) |
Jul 22, 2004 | 6.326 | 6.326 | 6.284 | 6.307 | 30,729 | +0.00(+0.00%) |
Jul 21, 2004 | 6.350 | 6.354 | 6.232 | 6.307 | 49,082 | -0.05(-0.74%) |
Jul 20, 2004 | 6.382 | 6.387 | 6.335 | 6.354 | 68,502 | +0.00(+0.00%) |
Jul 19, 2004 | 6.321 | 6.396 | 6.321 | 6.354 | 18,352 | +0.03(+0.52%) |
Jul 16, 2004 | 6.321 | 6.326 | 6.293 | 6.321 | 40,546 | +0.02(+0.37%) |
Jul 15, 2004 | 6.321 | 6.321 | 6.289 | 6.298 | 27,742 | -0.02(-0.30%) |
Jul 14, 2004 | 6.289 | 6.321 | 6.289 | 6.317 | 88,348 | +0.00(+0.07%) |
Jul 13, 2004 | 6.270 | 6.317 | 6.270 | 6.312 | 63,166 | -0.00(-0.07%) |
Jul 12, 2004 | 6.303 | 6.321 | 6.279 | 6.317 | 41,613 | +0.04(+0.60%) |
Jul 09, 2004 | 6.256 | 6.279 | 6.232 | 6.279 | 22,193 | +0.04(+0.60%) |
Jul 08, 2004 | 6.232 | 6.275 | 6.214 | 6.242 | 34,571 | +0.02(+0.38%) |
Jul 07, 2004 | 6.209 | 6.256 | 6.186 | 6.218 | 137,644 | +0.03(+0.53%) |
Jul 06, 2004 | 6.232 | 6.270 | 6.186 | 6.186 | 53,563 | -0.02(-0.38%) |
Jul 02, 2004 | 6.157 | 6.228 | 6.157 | 6.209 | 48,015 | +0.07(+1.15%) |
Jul 01, 2004 | 6.157 | 6.171 | 6.139 | 6.139 | 30,303 | +0.03(+0.46%) |
Jun 30, 2004 | 6.115 | 6.176 | 6.101 | 6.111 | 42,680 | +0.01(+0.15%) |
Jun 29, 2004 | 6.120 | 6.139 | 6.101 | 6.101 | 35,638 | -0.01(-0.15%) |
Jun 28, 2004 | 6.148 | 6.167 | 6.111 | 6.111 | 46,735 | -0.04(-0.61%) |
Jun 25, 2004 | 6.167 | 6.171 | 6.148 | 6.148 | 11,096 | -0.01(-0.23%) |
Jun 24, 2004 | 6.148 | 6.186 | 6.143 | 6.162 | 44,174 | +0.04(+0.69%) |
Jun 23, 2004 | 6.092 | 6.134 | 6.068 | 6.120 | 86,427 | +0.02(+0.31%) |
Jun 22, 2004 | 6.064 | 6.106 | 6.026 | 6.101 | 36,064 | +0.04(+0.62%) |
Jun 21, 2004 | 6.007 | 6.092 | 6.007 | 6.064 | 45,027 | +0.03(+0.54%) |
Jun 18, 2004 | 6.026 | 6.064 | 6.021 | 6.031 | 26,035 | -0.02(-0.31%) |
Jun 17, 2004 | 6.111 | 6.111 | 6.017 | 6.050 | 61,032 | -0.04(-0.62%) |
Jun 16, 2004 | 6.101 | 6.125 | 6.087 | 6.087 | 29,876 | -0.04(-0.61%) |
Jun 15, 2004 | 6.092 | 6.148 | 6.092 | 6.125 | 31,370 | +0.03(+0.54%) |
Jun 14, 2004 | 6.115 | 6.134 | 6.087 | 6.092 | 30,089 | -0.05(-0.76%) |
Jun 10, 2004 | 6.148 | 6.162 | 6.101 | 6.139 | 73,623 | +0.01(+0.15%) |
Jun 09, 2004 | 6.120 | 6.129 | 6.092 | 6.129 | 52,283 | +0.01(+0.23%) |
Jun 08, 2004 | 6.096 | 6.120 | 6.096 | 6.115 | 20,699 | -0.01(-0.15%) |
Jun 07, 2004 | 6.120 | 6.125 | 6.092 | 6.125 | 42,680 | +0.00(+0.08%) |
Jun 04, 2004 | 6.120 | 6.125 | 6.092 | 6.120 | 35,211 | +0.02(+0.38%) |
Jun 03, 2004 | 6.125 | 6.134 | 6.092 | 6.096 | 63,807 | -0.01(-0.15%) |
Jun 02, 2004 | 6.129 | 6.148 | 6.096 | 6.106 | 105,634 | +0.01(+0.15%) |
Jun 01, 2004 | 6.115 | 6.115 | 6.092 | 6.096 | 89,202 | +0.00(+0.08%) |
May 28, 2004 | 6.129 | 6.139 | 6.092 | 6.092 | 70,636 | -0.04(-0.61%) |
May 27, 2004 | 6.073 | 6.139 | 6.073 | 6.129 | 33,077 | +0.04(+0.62%) |
May 26, 2004 | 6.078 | 6.096 | 6.064 | 6.092 | 61,673 | +0.04(+0.62%) |
May 25, 2004 | 6.045 | 6.078 | 6.045 | 6.054 | 35,424 | +0.00(+0.08%) |
May 24, 2004 | 6.050 | 6.092 | 6.036 | 6.050 | 71,703 | +0.03(+0.55%) |
May 21, 2004 | 6.045 | 6.045 | 6.017 | 6.017 | 132,095 | +0.00(+0.08%) |
May 20, 2004 | 5.904 | 6.012 | 5.904 | 6.012 | 88,348 | +0.09(+1.58%) |
May 19, 2004 | 5.937 | 5.937 | 5.895 | 5.918 | 54,204 | +0.00(+0.00%) |
May 18, 2004 | 5.904 | 5.951 | 5.881 | 5.918 | 80,452 | +0.01(+0.24%) |
May 17, 2004 | 5.857 | 5.970 | 5.834 | 5.904 | 64,660 | +0.01(+0.16%) |
May 14, 2004 | 5.820 | 5.895 | 5.820 | 5.895 | 63,380 | +0.07(+1.29%) |
May 13, 2004 | 5.867 | 5.867 | 5.820 | 5.820 | 60,179 | +0.00(+0.00%) |
May 12, 2004 | 5.937 | 5.951 | 5.815 | 5.820 | 70,422 | -0.10(-1.66%) |
May 11, 2004 | 5.801 | 5.918 | 5.787 | 5.918 | 227,913 | +0.12(+2.02%) |
May 10, 2004 | 5.862 | 5.881 | 5.797 | 5.801 | 142,125 | -0.06(-1.04%) |
May 07, 2004 | 5.947 | 5.947 | 5.857 | 5.862 | 81,946 | -0.10(-1.65%) |
May 06, 2004 | 6.059 | 6.059 | 5.932 | 5.961 | 189,714 | -0.08(-1.40%) |
May 05, 2004 | 6.064 | 6.073 | 6.045 | 6.045 | 75,971 | -0.02(-0.31%) |
May 04, 2004 | 6.054 | 6.068 | 6.036 | 6.064 | 120,358 | +0.01(+0.15%) |