Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.700 | 5.766 | 5.695 | 5.748 | 49,927 | +0.02(+0.31%) |
May 27, 2005 | 5.745 | 5.780 | 5.695 | 5.730 | 19,566 | +0.03(+0.52%) |
May 26, 2005 | 5.674 | 5.700 | 5.617 | 5.700 | 35,421 | +0.09(+1.53%) |
May 25, 2005 | 5.700 | 5.706 | 5.606 | 5.614 | 48,578 | -0.06(-0.99%) |
May 24, 2005 | 5.780 | 5.780 | 5.671 | 5.671 | 47,229 | -0.11(-1.90%) |
May 23, 2005 | 5.721 | 5.780 | 5.715 | 5.780 | 20,241 | +0.03(+0.52%) |
May 20, 2005 | 5.715 | 5.751 | 5.665 | 5.751 | 19,566 | +0.08(+1.36%) |
May 19, 2005 | 5.632 | 5.677 | 5.617 | 5.674 | 44,192 | +0.04(+0.79%) |
May 18, 2005 | 5.605 | 5.665 | 5.602 | 5.629 | 30,361 | -0.00(-0.01%) |
May 17, 2005 | 5.549 | 5.683 | 5.549 | 5.630 | 33,060 | +0.06(+1.10%) |
May 16, 2005 | 5.579 | 5.602 | 5.505 | 5.569 | 20,241 | +0.02(+0.35%) |
May 13, 2005 | 5.537 | 5.614 | 5.537 | 5.549 | 19,229 | +0.04(+0.65%) |
May 12, 2005 | 5.641 | 5.644 | 5.514 | 5.514 | 53,638 | -0.10(-1.74%) |
May 11, 2005 | 5.617 | 5.691 | 5.611 | 5.611 | 20,915 | +0.00(+0.00%) |
May 10, 2005 | 5.766 | 5.783 | 5.611 | 5.611 | 92,771 | -0.14(-2.42%) |
May 09, 2005 | 5.721 | 5.751 | 5.662 | 5.751 | 33,060 | +0.00(+0.05%) |
May 06, 2005 | 5.736 | 5.780 | 5.694 | 5.748 | 33,060 | +0.06(+0.99%) |
May 05, 2005 | 5.647 | 5.721 | 5.647 | 5.691 | 7,759 | +0.00(+0.00%) |
May 04, 2005 | 5.733 | 5.777 | 5.644 | 5.691 | 50,265 | +0.01(+0.26%) |
May 03, 2005 | 5.647 | 5.677 | 5.602 | 5.677 | 23,277 | +0.05(+0.84%) |
May 02, 2005 | 5.543 | 5.703 | 5.525 | 5.629 | 48,578 | +0.04(+0.74%) |
Apr 29, 2005 | 5.632 | 5.662 | 5.588 | 5.588 | 37,108 | +0.00(+0.00%) |
Apr 28, 2005 | 5.481 | 5.617 | 5.481 | 5.588 | 53,301 | +0.08(+1.40%) |
Apr 27, 2005 | 5.469 | 5.511 | 5.419 | 5.511 | 46,554 | +0.01(+0.22%) |
Apr 26, 2005 | 5.466 | 5.558 | 5.466 | 5.499 | 29,349 | +0.06(+1.09%) |
Apr 25, 2005 | 5.472 | 5.475 | 5.434 | 5.439 | 14,506 | -0.00(-0.05%) |
Apr 22, 2005 | 5.478 | 5.505 | 5.442 | 5.442 | 36,433 | -0.05(-0.90%) |
Apr 21, 2005 | 5.531 | 5.558 | 5.466 | 5.492 | 41,156 | -0.05(-0.82%) |
Apr 20, 2005 | 5.555 | 5.573 | 5.451 | 5.537 | 25,976 | -0.01(-0.27%) |
Apr 19, 2005 | 5.508 | 5.552 | 5.481 | 5.552 | 41,156 | +0.07(+1.35%) |
Apr 18, 2005 | 5.463 | 5.508 | 5.463 | 5.478 | 17,879 | -0.03(-0.54%) |
Apr 15, 2005 | 5.395 | 5.534 | 5.395 | 5.508 | 32,048 | +0.05(+0.98%) |
Apr 14, 2005 | 5.422 | 5.496 | 5.419 | 5.454 | 35,421 | +0.04(+0.77%) |
Apr 13, 2005 | 5.469 | 5.472 | 5.413 | 5.413 | 25,301 | -0.07(-1.19%) |
Apr 12, 2005 | 5.508 | 5.537 | 5.448 | 5.478 | 25,976 | +0.01(+0.27%) |
Apr 11, 2005 | 5.499 | 5.537 | 5.460 | 5.463 | 49,590 | +0.02(+0.44%) |
Apr 08, 2005 | 5.436 | 5.490 | 5.436 | 5.439 | 26,988 | +0.03(+0.60%) |
Apr 07, 2005 | 5.374 | 5.410 | 5.374 | 5.407 | 31,036 | +0.06(+1.05%) |
Apr 06, 2005 | 5.362 | 5.454 | 5.351 | 5.351 | 89,735 | +0.04(+0.73%) |
Apr 05, 2005 | 5.336 | 5.374 | 5.306 | 5.312 | 36,433 | -0.07(-1.21%) |
Apr 04, 2005 | 5.333 | 5.377 | 5.333 | 5.377 | 44,192 | +0.00(+0.00%) |
Apr 01, 2005 | 5.353 | 5.463 | 5.321 | 5.377 | 78,602 | -0.04(-0.66%) |
Mar 31, 2005 | 5.265 | 5.416 | 5.265 | 5.413 | 44,867 | +0.14(+2.70%) |
Mar 30, 2005 | 5.276 | 5.330 | 5.268 | 5.270 | 57,012 | -0.02(-0.45%) |
Mar 29, 2005 | 5.276 | 5.333 | 5.262 | 5.294 | 66,120 | -0.04(-0.78%) |
Mar 28, 2005 | 5.371 | 5.404 | 5.282 | 5.336 | 96,819 | -0.09(-1.75%) |
Mar 24, 2005 | 5.336 | 5.442 | 5.336 | 5.431 | 51,277 | +0.09(+1.78%) |
Mar 23, 2005 | 5.410 | 5.410 | 5.321 | 5.336 | 57,349 | -0.07(-1.37%) |
Mar 22, 2005 | 5.410 | 5.439 | 5.410 | 5.410 | 44,867 | -0.01(-0.27%) |
Mar 21, 2005 | 5.451 | 5.481 | 5.419 | 5.425 | 46,554 | -0.03(-0.49%) |
Mar 18, 2005 | 5.487 | 5.514 | 5.451 | 5.451 | 58,361 | -0.05(-0.86%) |
Mar 17, 2005 | 5.585 | 5.585 | 5.499 | 5.499 | 24,289 | -0.03(-0.54%) |
Mar 16, 2005 | 5.561 | 5.561 | 5.463 | 5.528 | 61,735 | -0.04(-0.80%) |
Mar 15, 2005 | 5.602 | 5.629 | 5.564 | 5.573 | 39,132 | -0.03(-0.53%) |
Mar 14, 2005 | 5.605 | 5.677 | 5.600 | 5.602 | 66,458 | -0.04(-0.63%) |
Mar 11, 2005 | 5.632 | 5.650 | 5.602 | 5.638 | 73,879 | -0.02(-0.42%) |
Mar 10, 2005 | 5.641 | 5.680 | 5.641 | 5.662 | 28,674 | +0.01(+0.10%) |
Mar 09, 2005 | 5.706 | 5.718 | 5.647 | 5.656 | 71,518 | -0.03(-0.57%) |
Mar 08, 2005 | 5.668 | 5.688 | 5.665 | 5.688 | 42,168 | -0.00(-0.05%) |
Mar 07, 2005 | 5.671 | 5.715 | 5.671 | 5.691 | 44,867 | +0.00(+0.00%) |
Mar 04, 2005 | 5.700 | 5.706 | 5.674 | 5.691 | 32,385 | +0.00(+0.00%) |
Mar 03, 2005 | 5.644 | 5.691 | 5.644 | 5.691 | 34,072 | +0.01(+0.21%) |
Mar 02, 2005 | 5.691 | 5.691 | 5.644 | 5.680 | 20,241 | +0.01(+0.21%) |
Mar 01, 2005 | 5.656 | 5.706 | 5.635 | 5.668 | 67,807 | +0.04(+0.68%) |
Feb 28, 2005 | 5.629 | 5.721 | 5.629 | 5.629 | 59,711 | +0.01(+0.21%) |
Feb 25, 2005 | 5.614 | 5.617 | 5.567 | 5.617 | 46,891 | +0.05(+0.96%) |
Feb 24, 2005 | 5.647 | 5.647 | 5.546 | 5.564 | 54,650 | -0.01(-0.16%) |
Feb 23, 2005 | 5.567 | 5.602 | 5.558 | 5.573 | 68,819 | +0.04(+0.64%) |
Feb 22, 2005 | 5.608 | 5.638 | 5.537 | 5.537 | 70,506 | -0.11(-1.89%) |
Feb 18, 2005 | 5.697 | 5.697 | 5.626 | 5.644 | 63,759 | -0.04(-0.68%) |
Feb 17, 2005 | 5.706 | 5.721 | 5.644 | 5.683 | 29,349 | +0.01(+0.10%) |
Feb 16, 2005 | 5.659 | 5.703 | 5.647 | 5.677 | 43,855 | +0.02(+0.31%) |
Feb 15, 2005 | 5.721 | 5.721 | 5.635 | 5.659 | 35,084 | -0.06(-0.99%) |
Feb 14, 2005 | 5.611 | 5.718 | 5.600 | 5.715 | 45,879 | +0.07(+1.31%) |
Feb 11, 2005 | 5.680 | 5.706 | 5.617 | 5.641 | 42,843 | -0.04(-0.78%) |
Feb 10, 2005 | 5.683 | 5.685 | 5.644 | 5.685 | 32,723 | +0.01(+0.26%) |
Feb 09, 2005 | 5.662 | 5.718 | 5.644 | 5.671 | 34,409 | -0.02(-0.31%) |
Feb 08, 2005 | 5.691 | 5.691 | 5.662 | 5.688 | 23,614 | +0.03(+0.47%) |
Feb 07, 2005 | 5.591 | 5.668 | 5.588 | 5.662 | 87,711 | +0.06(+1.00%) |
Feb 04, 2005 | 5.650 | 5.650 | 5.591 | 5.605 | 103,904 | -0.04(-0.63%) |
Feb 03, 2005 | 5.620 | 5.647 | 5.620 | 5.641 | 23,277 | +0.04(+0.69%) |
Feb 02, 2005 | 5.594 | 5.641 | 5.531 | 5.602 | 104,916 | +0.01(+0.16%) |
Feb 01, 2005 | 5.641 | 5.650 | 5.588 | 5.594 | 57,012 | -0.02(-0.32%) |
Jan 31, 2005 | 5.632 | 5.650 | 5.602 | 5.611 | 62,409 | +0.02(+0.42%) |
Jan 28, 2005 | 5.608 | 5.647 | 5.558 | 5.588 | 66,795 | -0.05(-0.84%) |
Jan 27, 2005 | 5.650 | 5.677 | 5.632 | 5.635 | 31,373 | -0.05(-0.94%) |
Jan 26, 2005 | 5.736 | 5.736 | 5.620 | 5.688 | 74,891 | +0.03(+0.47%) |
Jan 25, 2005 | 5.706 | 5.721 | 5.641 | 5.662 | 72,867 | -0.01(-0.26%) |
Jan 24, 2005 | 5.721 | 5.721 | 5.632 | 5.677 | 61,735 | +0.04(+0.72%) |
Jan 21, 2005 | 5.632 | 5.688 | 5.632 | 5.636 | 27,325 | +0.02(+0.39%) |
Jan 20, 2005 | 5.736 | 5.736 | 5.611 | 5.614 | 35,759 | -0.10(-1.81%) |
Jan 19, 2005 | 5.706 | 5.751 | 5.706 | 5.718 | 38,795 | +0.06(+0.99%) |
Jan 18, 2005 | 5.514 | 5.691 | 5.514 | 5.662 | 55,662 | +0.13(+2.41%) |
Jan 14, 2005 | 5.558 | 5.620 | 5.528 | 5.528 | 48,241 | -0.01(-0.27%) |
Jan 13, 2005 | 5.519 | 5.558 | 5.517 | 5.543 | 49,253 | +0.03(+0.48%) |
Jan 12, 2005 | 5.555 | 5.582 | 5.517 | 5.517 | 54,650 | -0.07(-1.27%) |
Jan 11, 2005 | 5.632 | 5.632 | 5.573 | 5.588 | 18,891 | -0.04(-0.79%) |
Jan 10, 2005 | 5.632 | 5.656 | 5.608 | 5.632 | 19,903 | +0.03(+0.53%) |
Jan 07, 2005 | 5.561 | 5.602 | 5.561 | 5.602 | 51,277 | +0.03(+0.48%) |
Jan 06, 2005 | 5.549 | 5.588 | 5.546 | 5.576 | 57,349 | +0.01(+0.16%) |
Jan 05, 2005 | 5.766 | 5.783 | 5.546 | 5.567 | 113,012 | -0.27(-4.57%) |
Jan 04, 2005 | 5.940 | 5.940 | 5.828 | 5.834 | 79,614 | -0.12(-2.04%) |
Jan 03, 2005 | 5.943 | 6.000 | 5.914 | 5.955 | 77,590 | -0.01(-0.15%) |
Dec 31, 2004 | 5.914 | 5.973 | 5.914 | 5.964 | 106,940 | +0.07(+1.26%) |
Dec 30, 2004 | 5.917 | 5.917 | 5.887 | 5.890 | 29,349 | -0.01(-0.15%) |
Dec 29, 2004 | 5.902 | 5.920 | 5.893 | 5.899 | 23,951 | -0.02(-0.35%) |
Dec 28, 2004 | 5.914 | 5.920 | 5.902 | 5.920 | 27,662 | +0.03(+0.50%) |
Dec 27, 2004 | 5.914 | 5.917 | 5.887 | 5.890 | 31,373 | -0.01(-0.15%) |
Dec 23, 2004 | 5.923 | 5.923 | 5.896 | 5.899 | 17,204 | -0.02(-0.35%) |
Dec 22, 2004 | 5.893 | 5.920 | 5.884 | 5.920 | 20,578 | +0.01(+0.20%) |
Dec 21, 2004 | 5.902 | 5.929 | 5.902 | 5.908 | 30,698 | -0.01(-0.15%) |
Dec 20, 2004 | 5.926 | 5.926 | 5.896 | 5.917 | 39,470 | -0.01(-0.10%) |
Dec 17, 2004 | 5.902 | 5.923 | 5.890 | 5.923 | 29,349 | +0.01(+0.15%) |
Dec 16, 2004 | 5.914 | 5.914 | 5.884 | 5.914 | 33,735 | +0.01(+0.25%) |
Dec 15, 2004 | 5.914 | 5.926 | 5.899 | 5.899 | 55,325 | +0.01(+0.15%) |
Dec 14, 2004 | 5.920 | 5.920 | 5.843 | 5.890 | 40,819 | +0.02(+0.35%) |
Dec 13, 2004 | 5.881 | 5.911 | 5.869 | 5.869 | 103,904 | -0.03(-0.50%) |
Dec 10, 2004 | 5.840 | 5.923 | 5.813 | 5.899 | 50,602 | +0.03(+0.56%) |
Dec 09, 2004 | 5.780 | 5.866 | 5.766 | 5.866 | 43,180 | +0.10(+1.75%) |
Dec 08, 2004 | 5.585 | 5.780 | 5.585 | 5.766 | 74,554 | +0.19(+3.46%) |
Dec 07, 2004 | 5.576 | 5.602 | 5.543 | 5.573 | 30,024 | -0.00(-0.05%) |
Dec 06, 2004 | 5.502 | 5.597 | 5.502 | 5.576 | 42,506 | +0.05(+0.86%) |
Dec 03, 2004 | 5.496 | 5.594 | 5.496 | 5.528 | 34,072 | +0.05(+0.92%) |
Dec 02, 2004 | 5.534 | 5.552 | 5.460 | 5.478 | 29,012 | -0.03(-0.48%) |
Dec 01, 2004 | 5.472 | 5.528 | 5.466 | 5.505 | 40,482 | +0.05(+0.92%) |
Nov 30, 2004 | 5.484 | 5.496 | 5.442 | 5.454 | 31,373 | +0.00(+0.05%) |
Nov 29, 2004 | 5.445 | 5.493 | 5.442 | 5.451 | 22,939 | +0.01(+0.16%) |
Nov 26, 2004 | 5.454 | 5.466 | 5.442 | 5.442 | 14,168 | +0.02(+0.33%) |
Nov 24, 2004 | 5.386 | 5.454 | 5.383 | 5.425 | 33,735 | +0.04(+0.72%) |
Nov 23, 2004 | 5.365 | 5.431 | 5.348 | 5.386 | 42,168 | +0.01(+0.28%) |
Nov 22, 2004 | 5.410 | 5.428 | 5.371 | 5.371 | 19,229 | -0.07(-1.20%) |
Nov 19, 2004 | 5.436 | 5.469 | 5.377 | 5.436 | 59,036 | +0.00(+0.00%) |
Nov 18, 2004 | 5.436 | 5.454 | 5.410 | 5.436 | 37,108 | +0.03(+0.49%) |
Nov 17, 2004 | 5.469 | 5.496 | 5.410 | 5.410 | 47,229 | -0.04(-0.65%) |
Nov 16, 2004 | 5.481 | 5.487 | 5.439 | 5.445 | 32,385 | -0.03(-0.49%) |
Nov 15, 2004 | 5.439 | 5.543 | 5.439 | 5.472 | 53,301 | -0.02(-0.32%) |
Nov 12, 2004 | 5.339 | 5.490 | 5.339 | 5.490 | 59,036 | +0.10(+1.93%) |
Nov 11, 2004 | 5.353 | 5.404 | 5.324 | 5.386 | 53,638 | +0.06(+1.17%) |
Nov 10, 2004 | 5.312 | 5.339 | 5.256 | 5.324 | 33,735 | +0.06(+1.18%) |
Nov 09, 2004 | 5.256 | 5.294 | 5.235 | 5.262 | 45,879 | +0.01(+0.23%) |
Nov 08, 2004 | 5.336 | 5.336 | 5.202 | 5.250 | 47,229 | -0.09(-1.72%) |
Nov 05, 2004 | 5.484 | 5.487 | 5.342 | 5.342 | 70,506 | -0.17(-3.12%) |
Nov 04, 2004 | 5.481 | 5.514 | 5.469 | 5.514 | 35,759 | +0.06(+1.03%) |
Nov 03, 2004 | 5.502 | 5.502 | 5.454 | 5.457 | 11,132 | -0.03(-0.49%) |
Nov 02, 2004 | 5.481 | 5.487 | 5.457 | 5.484 | 30,698 | +0.02(+0.33%) |
Nov 01, 2004 | 5.475 | 5.478 | 5.425 | 5.466 | 26,313 | +0.04(+0.65%) |
Oct 29, 2004 | 5.401 | 5.454 | 5.401 | 5.431 | 46,217 | +0.03(+0.49%) |
Oct 28, 2004 | 5.466 | 5.466 | 5.395 | 5.404 | 33,060 | -0.03(-0.60%) |
Oct 27, 2004 | 5.422 | 5.436 | 5.368 | 5.436 | 92,771 | +0.04(+0.82%) |
Oct 26, 2004 | 5.439 | 5.439 | 5.392 | 5.392 | 26,313 | -0.00(-0.06%) |
Oct 25, 2004 | 5.454 | 5.454 | 5.351 | 5.395 | 35,421 | -0.01(-0.27%) |
Oct 22, 2004 | 5.442 | 5.442 | 5.398 | 5.410 | 19,229 | -0.00(-0.05%) |
Oct 21, 2004 | 5.413 | 5.413 | 5.368 | 5.413 | 40,482 | +0.03(+0.55%) |
Oct 20, 2004 | 5.419 | 5.419 | 5.351 | 5.383 | 33,060 | -0.04(-0.77%) |
Oct 19, 2004 | 5.395 | 5.425 | 5.395 | 5.425 | 38,120 | +0.00(+0.00%) |
Oct 18, 2004 | 5.374 | 5.425 | 5.368 | 5.425 | 37,445 | +0.04(+0.72%) |
Oct 15, 2004 | 5.365 | 5.422 | 5.365 | 5.386 | 22,602 | -0.01(-0.16%) |
Oct 14, 2004 | 5.353 | 5.395 | 5.353 | 5.395 | 36,433 | +0.02(+0.39%) |
Oct 13, 2004 | 5.425 | 5.425 | 5.368 | 5.374 | 60,385 | -0.05(-0.93%) |
Oct 12, 2004 | 5.407 | 5.425 | 5.404 | 5.425 | 24,626 | +0.00(+0.00%) |
Oct 11, 2004 | 5.398 | 5.439 | 5.398 | 5.425 | 18,216 | -0.00(-0.05%) |
Oct 08, 2004 | 5.454 | 5.484 | 5.425 | 5.428 | 19,566 | +0.00(+0.05%) |
Oct 07, 2004 | 5.431 | 5.451 | 5.425 | 5.425 | 21,590 | -0.03(-0.54%) |
Oct 06, 2004 | 5.442 | 5.454 | 5.434 | 5.454 | 20,915 | +0.01(+0.22%) |
Oct 05, 2004 | 5.439 | 5.478 | 5.439 | 5.442 | 14,506 | +0.00(+0.00%) |
Oct 04, 2004 | 5.445 | 5.466 | 5.439 | 5.442 | 11,469 | -0.00(-0.05%) |
Oct 01, 2004 | 5.377 | 5.478 | 5.371 | 5.445 | 64,771 | +0.11(+2.00%) |
Sep 30, 2004 | 5.306 | 5.339 | 5.306 | 5.339 | 25,638 | +0.04(+0.73%) |
Sep 29, 2004 | 5.330 | 5.333 | 5.291 | 5.300 | 20,578 | +0.01(+0.11%) |
Sep 28, 2004 | 5.318 | 5.321 | 5.276 | 5.294 | 17,204 | -0.00(-0.06%) |
Sep 27, 2004 | 5.279 | 5.330 | 5.262 | 5.297 | 34,409 | -0.01(-0.22%) |
Sep 24, 2004 | 5.321 | 5.324 | 5.294 | 5.309 | 12,481 | +0.00(+0.00%) |
Sep 23, 2004 | 5.294 | 5.309 | 5.262 | 5.309 | 23,951 | +0.04(+0.84%) |
Sep 22, 2004 | 5.265 | 5.318 | 5.247 | 5.265 | 35,759 | +0.01(+0.17%) |
Sep 21, 2004 | 5.279 | 5.279 | 5.238 | 5.256 | 47,903 | +0.00(+0.00%) |
Sep 20, 2004 | 5.318 | 5.345 | 5.256 | 5.256 | 67,132 | -0.11(-1.99%) |
Sep 17, 2004 | 5.365 | 5.377 | 5.351 | 5.362 | 18,891 | -0.01(-0.11%) |
Sep 16, 2004 | 5.342 | 5.410 | 5.342 | 5.368 | 36,433 | +0.03(+0.50%) |
Sep 15, 2004 | 5.356 | 5.356 | 5.330 | 5.342 | 29,349 | -0.04(-0.83%) |
Sep 14, 2004 | 5.436 | 5.439 | 5.371 | 5.386 | 59,373 | -0.08(-1.41%) |
Sep 13, 2004 | 5.460 | 5.496 | 5.460 | 5.463 | 21,590 | +0.00(+0.00%) |
Sep 10, 2004 | 5.463 | 5.505 | 5.442 | 5.463 | 43,180 | -0.04(-0.75%) |
Sep 09, 2004 | 5.543 | 5.543 | 5.499 | 5.505 | 32,385 | -0.07(-1.22%) |
Sep 08, 2004 | 5.531 | 5.585 | 5.531 | 5.573 | 38,120 | +0.03(+0.53%) |
Sep 07, 2004 | 5.558 | 5.558 | 5.528 | 5.543 | 25,638 | -0.04(-0.64%) |
Sep 03, 2004 | 5.519 | 5.579 | 5.519 | 5.579 | 37,445 | +0.04(+0.64%) |
Sep 02, 2004 | 5.543 | 5.543 | 5.514 | 5.543 | 22,939 | +0.05(+0.86%) |
Sep 01, 2004 | 5.493 | 5.528 | 5.475 | 5.496 | 52,626 | +0.10(+1.81%) |
Aug 31, 2004 | 5.336 | 5.410 | 5.276 | 5.398 | 57,349 | +0.01(+0.28%) |
Aug 30, 2004 | 5.466 | 5.481 | 5.383 | 5.383 | 30,361 | -0.04(-0.77%) |
Aug 27, 2004 | 5.410 | 5.439 | 5.377 | 5.425 | 29,349 | +0.01(+0.27%) |
Aug 26, 2004 | 5.436 | 5.436 | 5.365 | 5.410 | 29,012 | +0.02(+0.33%) |
Aug 25, 2004 | 5.339 | 5.407 | 5.339 | 5.392 | 36,771 | +0.05(+0.94%) |
Aug 24, 2004 | 5.454 | 5.454 | 5.339 | 5.342 | 64,771 | -0.12(-2.17%) |
Aug 23, 2004 | 5.413 | 5.460 | 5.410 | 5.460 | 19,903 | +0.04(+0.77%) |
Aug 20, 2004 | 5.303 | 5.419 | 5.303 | 5.419 | 30,024 | +0.12(+2.18%) |
Aug 19, 2004 | 5.306 | 5.306 | 5.262 | 5.303 | 36,771 | +0.01(+0.28%) |
Aug 18, 2004 | 5.273 | 5.330 | 5.232 | 5.288 | 102,217 | -0.01(-0.28%) |
Aug 17, 2004 | 5.333 | 5.333 | 5.270 | 5.303 | 74,554 | +0.04(+0.85%) |
Aug 16, 2004 | 5.217 | 5.259 | 5.192 | 5.259 | 36,096 | +0.02(+0.45%) |
Aug 13, 2004 | 5.244 | 5.244 | 5.208 | 5.235 | 33,735 | -0.02(-0.39%) |
Aug 12, 2004 | 5.131 | 5.256 | 5.131 | 5.256 | 32,048 | +0.09(+1.84%) |
Aug 11, 2004 | 5.173 | 5.187 | 5.158 | 5.161 | 20,915 | -0.02(-0.40%) |
Aug 10, 2004 | 5.158 | 5.185 | 5.158 | 5.182 | 13,831 | +0.01(+0.11%) |
Aug 09, 2004 | 5.187 | 5.202 | 5.146 | 5.176 | 25,638 | -0.01(-0.23%) |
Aug 06, 2004 | 5.232 | 5.253 | 5.187 | 5.187 | 24,626 | -0.02(-0.40%) |
Aug 05, 2004 | 5.205 | 5.229 | 5.205 | 5.208 | 18,891 | -0.02(-0.40%) |
Aug 04, 2004 | 5.193 | 5.229 | 5.190 | 5.229 | 33,735 | +0.01(+0.23%) |
Aug 03, 2004 | 5.164 | 5.223 | 5.164 | 5.217 | 22,602 | +0.04(+0.86%) |
Aug 02, 2004 | 5.134 | 5.217 | 5.134 | 5.173 | 41,831 | +0.04(+0.81%) |
Jul 30, 2004 | 5.104 | 5.131 | 5.099 | 5.131 | 47,229 | +0.01(+0.17%) |
Jul 29, 2004 | 5.113 | 5.125 | 5.104 | 5.122 | 22,602 | +0.02(+0.47%) |
Jul 28, 2004 | 5.158 | 5.158 | 5.087 | 5.099 | 81,638 | -0.06(-1.15%) |
Jul 27, 2004 | 5.226 | 5.226 | 5.143 | 5.158 | 53,976 | -0.07(-1.25%) |
Jul 26, 2004 | 5.238 | 5.247 | 5.149 | 5.223 | 71,518 | -0.04(-0.68%) |
Jul 23, 2004 | 5.259 | 5.259 | 5.217 | 5.259 | 15,518 | -0.00(-0.06%) |
Jul 22, 2004 | 5.309 | 5.309 | 5.238 | 5.262 | 20,915 | -0.04(-0.84%) |
Jul 21, 2004 | 5.327 | 5.327 | 5.306 | 5.306 | 40,144 | -0.01(-0.22%) |
Jul 20, 2004 | 5.294 | 5.321 | 5.276 | 5.318 | 25,301 | +0.04(+0.79%) |
Jul 19, 2004 | 5.291 | 5.303 | 5.265 | 5.276 | 31,710 | -0.01(-0.28%) |
Jul 16, 2004 | 5.312 | 5.312 | 5.276 | 5.291 | 23,614 | +0.00(+0.00%) |
Jul 15, 2004 | 5.318 | 5.318 | 5.276 | 5.291 | 29,686 | -0.03(-0.50%) |
Jul 14, 2004 | 5.247 | 5.318 | 5.241 | 5.318 | 60,385 | +0.07(+1.36%) |
Jul 13, 2004 | 5.250 | 5.262 | 5.232 | 5.247 | 20,578 | -0.03(-0.56%) |
Jul 12, 2004 | 5.268 | 5.288 | 5.247 | 5.276 | 26,313 | +0.00(+0.00%) |
Jul 09, 2004 | 5.232 | 5.276 | 5.232 | 5.276 | 61,397 | +0.01(+0.28%) |
Jul 08, 2004 | 5.247 | 5.262 | 5.232 | 5.262 | 12,481 | +0.01(+0.28%) |
Jul 07, 2004 | 5.173 | 5.247 | 5.161 | 5.247 | 31,036 | +0.05(+0.91%) |
Jul 06, 2004 | 5.217 | 5.217 | 5.187 | 5.199 | 57,687 | +0.01(+0.23%) |
Jul 02, 2004 | 5.122 | 5.202 | 5.122 | 5.187 | 52,964 | +0.07(+1.39%) |
Jul 01, 2004 | 5.084 | 5.119 | 5.084 | 5.116 | 48,578 | +0.06(+1.17%) |
Jun 30, 2004 | 4.980 | 5.057 | 4.980 | 5.057 | 63,759 | +0.09(+1.85%) |
Jun 29, 2004 | 4.986 | 4.992 | 4.941 | 4.965 | 38,120 | -0.01(-0.18%) |
Jun 28, 2004 | 4.921 | 4.974 | 4.894 | 4.974 | 43,855 | +0.04(+0.84%) |
Jun 25, 2004 | 4.950 | 4.956 | 4.915 | 4.933 | 28,674 | -0.01(-0.18%) |
Jun 24, 2004 | 4.936 | 4.980 | 4.912 | 4.941 | 43,518 | -0.01(-0.30%) |
Jun 23, 2004 | 4.921 | 4.956 | 4.894 | 4.956 | 25,638 | +0.02(+0.42%) |
Jun 22, 2004 | 4.891 | 4.950 | 4.864 | 4.936 | 38,795 | +0.05(+1.03%) |
Jun 21, 2004 | 4.876 | 4.888 | 4.841 | 4.885 | 50,265 | +0.02(+0.43%) |
Jun 18, 2004 | 4.867 | 4.867 | 4.805 | 4.864 | 80,964 | +0.01(+0.18%) |
Jun 17, 2004 | 4.992 | 4.992 | 4.787 | 4.855 | 160,241 | -0.11(-2.27%) |
Jun 16, 2004 | 4.965 | 4.968 | 4.965 | 4.968 | 6,409 | +0.02(+0.36%) |
Jun 15, 2004 | 4.906 | 4.962 | 4.891 | 4.950 | 39,470 | +0.07(+1.33%) |
Jun 14, 2004 | 5.010 | 5.010 | 4.885 | 4.885 | 42,168 | -0.14(-2.77%) |
Jun 10, 2004 | 5.045 | 5.045 | 5.024 | 5.024 | 22,602 | -0.04(-0.82%) |
Jun 09, 2004 | 5.024 | 5.066 | 5.019 | 5.066 | 25,638 | +0.02(+0.41%) |
Jun 08, 2004 | 5.054 | 5.066 | 5.039 | 5.045 | 33,735 | +0.00(+0.06%) |
Jun 07, 2004 | 5.030 | 5.054 | 5.027 | 5.042 | 41,494 | +0.02(+0.35%) |
Jun 04, 2004 | 5.024 | 5.039 | 5.010 | 5.024 | 46,554 | +0.00(+0.00%) |
Jun 03, 2004 | 4.921 | 5.036 | 4.906 | 5.024 | 74,554 | +0.13(+2.60%) |
Jun 02, 2004 | 4.921 | 4.956 | 4.894 | 4.897 | 29,349 | -0.03(-0.60%) |