Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.505 | 5.514 | 5.411 | 5.411 | 45,903 | -0.06(-1.03%) |
May 27, 2005 | 5.336 | 5.486 | 5.290 | 5.467 | 22,684 | +0.13(+2.45%) |
May 26, 2005 | 5.187 | 5.374 | 5.187 | 5.336 | 27,392 | +0.15(+2.88%) |
May 25, 2005 | 5.187 | 5.318 | 5.131 | 5.187 | 20,437 | -0.07(-1.25%) |
May 24, 2005 | 5.112 | 5.318 | 5.093 | 5.252 | 29,746 | +0.10(+2.00%) |
May 23, 2005 | 5.243 | 5.262 | 5.140 | 5.150 | 28,569 | -0.05(-0.90%) |
May 20, 2005 | 5.280 | 5.299 | 5.168 | 5.196 | 32,956 | -0.04(-0.71%) |
May 19, 2005 | 5.215 | 5.327 | 5.159 | 5.234 | 41,516 | +0.04(+0.72%) |
May 18, 2005 | 5.037 | 5.234 | 5.037 | 5.196 | 75,435 | +0.20(+3.93%) |
May 17, 2005 | 4.878 | 5.028 | 4.813 | 5.000 | 65,056 | +0.08(+1.71%) |
May 16, 2005 | 4.813 | 4.972 | 4.813 | 4.916 | 61,525 | +0.12(+2.53%) |
May 13, 2005 | 5.000 | 5.131 | 4.785 | 4.794 | 50,504 | -0.21(-4.11%) |
May 12, 2005 | 5.056 | 5.215 | 4.963 | 5.000 | 34,561 | -0.15(-2.90%) |
May 11, 2005 | 5.196 | 5.224 | 4.953 | 5.150 | 42,693 | -0.04(-0.72%) |
May 10, 2005 | 5.140 | 5.271 | 5.056 | 5.187 | 27,285 | +0.00(+0.00%) |
May 09, 2005 | 5.075 | 5.262 | 5.028 | 5.187 | 33,598 | +0.11(+2.21%) |
May 06, 2005 | 5.178 | 5.243 | 5.047 | 5.075 | 50,504 | -0.07(-1.27%) |
May 05, 2005 | 5.047 | 5.187 | 5.047 | 5.140 | 34,347 | +0.01(+0.18%) |
May 04, 2005 | 5.000 | 5.224 | 4.991 | 5.131 | 49,006 | +0.18(+3.58%) |
May 03, 2005 | 4.953 | 5.019 | 4.813 | 4.953 | 40,553 | -0.05(-0.93%) |
May 02, 2005 | 4.953 | 5.037 | 4.860 | 5.000 | 37,878 | +0.14(+2.88%) |
Apr 29, 2005 | 5.093 | 5.093 | 4.860 | 4.860 | 87,098 | -0.19(-3.70%) |
Apr 28, 2005 | 5.075 | 5.196 | 5.047 | 5.047 | 35,631 | -0.07(-1.46%) |
Apr 27, 2005 | 5.019 | 5.252 | 5.019 | 5.122 | 48,899 | +0.05(+0.92%) |
Apr 26, 2005 | 5.140 | 5.271 | 5.000 | 5.075 | 51,360 | -0.12(-2.34%) |
Apr 25, 2005 | 5.140 | 5.206 | 5.000 | 5.196 | 48,899 | +0.10(+2.02%) |
Apr 22, 2005 | 5.234 | 5.234 | 4.953 | 5.093 | 60,562 | -0.21(-3.88%) |
Apr 21, 2005 | 5.093 | 5.327 | 4.925 | 5.299 | 56,817 | +0.30(+5.98%) |
Apr 20, 2005 | 5.252 | 5.252 | 4.963 | 5.000 | 61,846 | -0.30(-5.64%) |
Apr 19, 2005 | 5.234 | 5.318 | 5.093 | 5.299 | 44,084 | +0.12(+2.35%) |
Apr 18, 2005 | 5.093 | 5.224 | 5.000 | 5.178 | 34,989 | +0.13(+2.59%) |
Apr 15, 2005 | 5.234 | 5.280 | 5.019 | 5.047 | 40,981 | -0.09(-1.82%) |
Apr 14, 2005 | 5.252 | 5.364 | 5.140 | 5.140 | 39,269 | -0.14(-2.65%) |
Apr 13, 2005 | 5.336 | 5.374 | 5.206 | 5.280 | 37,236 | -0.06(-1.05%) |
Apr 12, 2005 | 5.280 | 5.374 | 5.150 | 5.336 | 48,364 | +0.01(+0.18%) |
Apr 11, 2005 | 5.346 | 5.374 | 5.243 | 5.327 | 34,989 | +0.07(+1.42%) |
Apr 08, 2005 | 5.514 | 5.514 | 5.178 | 5.252 | 61,204 | -0.25(-4.58%) |
Apr 07, 2005 | 5.421 | 5.514 | 5.280 | 5.505 | 37,022 | +0.08(+1.55%) |
Apr 06, 2005 | 5.467 | 5.505 | 5.374 | 5.421 | 27,285 | +0.00(+0.00%) |
Apr 05, 2005 | 5.383 | 5.421 | 5.290 | 5.421 | 32,100 | +0.07(+1.22%) |
Apr 04, 2005 | 5.187 | 5.374 | 5.168 | 5.355 | 31,886 | +0.16(+3.06%) |
Apr 01, 2005 | 5.467 | 5.477 | 5.187 | 5.196 | 58,101 | -0.18(-3.30%) |
Mar 31, 2005 | 5.327 | 5.374 | 5.262 | 5.374 | 43,763 | +0.01(+0.17%) |
Mar 30, 2005 | 5.168 | 5.449 | 5.168 | 5.364 | 101,757 | +0.24(+4.74%) |
Mar 29, 2005 | 5.458 | 5.458 | 5.047 | 5.122 | 97,370 | -0.35(-6.32%) |
Mar 28, 2005 | 5.364 | 5.477 | 5.290 | 5.467 | 26,322 | +0.07(+1.39%) |
Mar 24, 2005 | 5.308 | 5.439 | 5.290 | 5.393 | 37,557 | +0.21(+3.96%) |
Mar 23, 2005 | 5.215 | 5.280 | 5.140 | 5.187 | 37,878 | -0.03(-0.54%) |
Mar 22, 2005 | 5.280 | 5.383 | 5.196 | 5.215 | 36,059 | +0.01(+0.18%) |
Mar 21, 2005 | 5.150 | 5.290 | 5.140 | 5.206 | 30,923 | +0.04(+0.72%) |
Mar 18, 2005 | 5.318 | 5.327 | 5.159 | 5.168 | 146,697 | -0.07(-1.43%) |
Mar 17, 2005 | 5.187 | 5.280 | 5.131 | 5.243 | 34,989 | +0.15(+2.94%) |
Mar 16, 2005 | 5.159 | 5.252 | 4.963 | 5.093 | 91,913 | -0.10(-1.98%) |
Mar 15, 2005 | 5.327 | 5.327 | 5.187 | 5.196 | 39,911 | -0.13(-2.46%) |
Mar 14, 2005 | 5.308 | 5.364 | 5.252 | 5.327 | 48,685 | +0.09(+1.79%) |
Mar 11, 2005 | 5.308 | 5.327 | 5.234 | 5.234 | 39,269 | -0.03(-0.53%) |
Mar 10, 2005 | 5.234 | 5.327 | 5.215 | 5.262 | 41,088 | +0.03(+0.54%) |
Mar 09, 2005 | 5.364 | 5.364 | 5.178 | 5.234 | 39,162 | -0.04(-0.71%) |
Mar 08, 2005 | 5.262 | 5.421 | 5.196 | 5.271 | 46,117 | +0.07(+1.44%) |
Mar 07, 2005 | 5.262 | 5.318 | 5.187 | 5.196 | 33,598 | -0.11(-2.11%) |
Mar 04, 2005 | 5.327 | 5.393 | 5.187 | 5.308 | 41,837 | +0.07(+1.43%) |
Mar 03, 2005 | 5.364 | 5.374 | 5.140 | 5.234 | 41,088 | -0.06(-1.06%) |
Mar 02, 2005 | 5.206 | 5.374 | 5.196 | 5.290 | 30,495 | +0.00(+0.00%) |
Mar 01, 2005 | 5.234 | 5.346 | 5.178 | 5.290 | 43,977 | +0.06(+1.07%) |
Feb 28, 2005 | 5.280 | 5.318 | 5.112 | 5.234 | 39,055 | +0.09(+1.82%) |
Feb 25, 2005 | 5.196 | 5.327 | 5.122 | 5.140 | 37,878 | -0.15(-2.83%) |
Feb 24, 2005 | 5.159 | 5.327 | 5.103 | 5.290 | 37,985 | +0.17(+3.28%) |
Feb 23, 2005 | 5.093 | 5.252 | 4.953 | 5.122 | 72,760 | +0.11(+2.24%) |
Feb 22, 2005 | 5.308 | 5.308 | 5.000 | 5.009 | 40,339 | -0.11(-2.19%) |
Feb 18, 2005 | 5.346 | 5.346 | 5.093 | 5.122 | 40,125 | +0.03(+0.55%) |
Feb 17, 2005 | 5.224 | 5.224 | 5.093 | 5.093 | 40,018 | -0.14(-2.68%) |
Feb 16, 2005 | 5.318 | 5.383 | 5.187 | 5.234 | 41,088 | +0.02(+0.36%) |
Feb 15, 2005 | 5.430 | 5.449 | 5.150 | 5.215 | 49,006 | -0.07(-1.24%) |
Feb 14, 2005 | 5.393 | 5.449 | 5.262 | 5.280 | 23,219 | -0.16(-2.92%) |
Feb 11, 2005 | 5.140 | 5.439 | 5.093 | 5.439 | 47,722 | +0.19(+3.56%) |
Feb 10, 2005 | 5.215 | 5.346 | 5.168 | 5.252 | 32,314 | +0.11(+2.18%) |
Feb 09, 2005 | 5.542 | 5.561 | 5.131 | 5.140 | 50,932 | -0.37(-6.78%) |
Feb 08, 2005 | 5.486 | 5.514 | 5.421 | 5.514 | 21,186 | +0.07(+1.37%) |
Feb 07, 2005 | 5.467 | 5.495 | 5.336 | 5.439 | 22,898 | +0.07(+1.22%) |
Feb 04, 2005 | 5.299 | 5.411 | 5.234 | 5.374 | 24,289 | -0.02(-0.35%) |
Feb 03, 2005 | 5.467 | 5.467 | 5.280 | 5.393 | 40,339 | +0.02(+0.35%) |
Feb 02, 2005 | 5.346 | 5.467 | 5.327 | 5.374 | 17,334 | -0.06(-1.03%) |
Feb 01, 2005 | 5.430 | 5.495 | 5.374 | 5.430 | 28,997 | -0.05(-0.85%) |
Jan 31, 2005 | 5.402 | 5.514 | 5.280 | 5.477 | 48,364 | +0.23(+4.46%) |
Jan 28, 2005 | 5.374 | 5.374 | 5.196 | 5.243 | 33,170 | -0.13(-2.43%) |
Jan 27, 2005 | 5.374 | 5.514 | 5.346 | 5.374 | 40,125 | -0.05(-0.86%) |
Jan 26, 2005 | 5.327 | 5.495 | 5.271 | 5.421 | 44,298 | +0.19(+3.57%) |
Jan 25, 2005 | 5.234 | 5.346 | 5.187 | 5.234 | 35,952 | +0.07(+1.45%) |
Jan 24, 2005 | 5.280 | 5.327 | 5.093 | 5.159 | 30,923 | -0.03(-0.54%) |
Jan 21, 2005 | 5.093 | 5.308 | 5.047 | 5.187 | 49,541 | +0.14(+2.78%) |
Jan 20, 2005 | 5.140 | 5.290 | 5.009 | 5.047 | 54,784 | -0.08(-1.64%) |
Jan 19, 2005 | 5.514 | 5.598 | 5.122 | 5.131 | 61,418 | -0.48(-8.50%) |
Jan 18, 2005 | 5.150 | 5.607 | 5.150 | 5.607 | 41,516 | +0.32(+6.01%) |
Jan 14, 2005 | 5.252 | 5.355 | 5.075 | 5.290 | 46,866 | +0.13(+2.54%) |
Jan 13, 2005 | 5.355 | 5.374 | 5.140 | 5.159 | 51,895 | -0.10(-1.95%) |
Jan 12, 2005 | 5.280 | 5.280 | 5.140 | 5.262 | 39,697 | -0.08(-1.57%) |
Jan 11, 2005 | 5.252 | 5.421 | 5.140 | 5.346 | 35,631 | +0.02(+0.35%) |
Jan 10, 2005 | 5.458 | 5.486 | 5.252 | 5.327 | 37,557 | +0.03(+0.53%) |
Jan 07, 2005 | 5.589 | 5.598 | 5.187 | 5.299 | 73,723 | -0.22(-4.06%) |
Jan 06, 2005 | 5.523 | 5.701 | 5.467 | 5.523 | 62,595 | +0.07(+1.37%) |
Jan 05, 2005 | 5.654 | 5.692 | 5.374 | 5.449 | 83,139 | -0.21(-3.64%) |
Jan 04, 2005 | 5.832 | 5.841 | 5.626 | 5.654 | 64,200 | -0.15(-2.58%) |
Jan 03, 2005 | 5.953 | 5.963 | 5.738 | 5.804 | 53,607 | -0.15(-2.51%) |
Dec 31, 2004 | 5.981 | 6.168 | 5.813 | 5.953 | 81,534 | +0.07(+1.11%) |
Dec 30, 2004 | 5.972 | 6.168 | 5.888 | 5.888 | 35,310 | +0.01(+0.16%) |
Dec 29, 2004 | 6.037 | 6.056 | 5.822 | 5.878 | 17,334 | -0.13(-2.18%) |
Dec 28, 2004 | 5.776 | 6.028 | 5.776 | 6.009 | 29,318 | +0.23(+4.05%) |
Dec 27, 2004 | 5.981 | 6.037 | 5.682 | 5.776 | 25,787 | -0.12(-2.06%) |
Dec 23, 2004 | 5.981 | 5.981 | 5.841 | 5.897 | 28,997 | -0.08(-1.41%) |
Dec 22, 2004 | 5.888 | 6.065 | 5.888 | 5.981 | 38,413 | +0.05(+0.79%) |
Dec 21, 2004 | 5.832 | 5.981 | 5.701 | 5.935 | 41,837 | +0.18(+3.08%) |
Dec 20, 2004 | 5.654 | 5.916 | 5.654 | 5.757 | 39,590 | -0.05(-0.81%) |
Dec 17, 2004 | 5.841 | 5.953 | 5.682 | 5.804 | 54,463 | +0.03(+0.49%) |
Dec 16, 2004 | 5.794 | 5.841 | 5.654 | 5.776 | 27,927 | -0.05(-0.80%) |
Dec 15, 2004 | 6.028 | 6.028 | 5.748 | 5.822 | 36,273 | -0.21(-3.41%) |
Dec 14, 2004 | 5.832 | 6.028 | 5.785 | 6.028 | 34,240 | +0.20(+3.37%) |
Dec 13, 2004 | 5.813 | 5.935 | 5.738 | 5.832 | 37,022 | +0.02(+0.32%) |
Dec 10, 2004 | 5.888 | 5.944 | 5.804 | 5.813 | 30,709 | -0.02(-0.32%) |
Dec 09, 2004 | 5.701 | 5.841 | 5.645 | 5.832 | 46,438 | +0.08(+1.46%) |
Dec 08, 2004 | 5.841 | 5.841 | 5.607 | 5.748 | 59,385 | +0.23(+4.24%) |
Dec 07, 2004 | 5.701 | 5.776 | 5.467 | 5.514 | 94,374 | -0.28(-4.84%) |
Dec 06, 2004 | 5.953 | 5.953 | 5.794 | 5.794 | 34,561 | -0.08(-1.43%) |
Dec 03, 2004 | 5.981 | 6.000 | 5.841 | 5.878 | 41,623 | -0.15(-2.48%) |
Dec 02, 2004 | 6.093 | 6.140 | 5.869 | 6.028 | 70,085 | -0.16(-2.57%) |
Dec 01, 2004 | 6.037 | 6.308 | 6.037 | 6.187 | 60,883 | +0.16(+2.64%) |
Nov 30, 2004 | 5.935 | 6.122 | 5.935 | 6.028 | 50,183 | +0.15(+2.54%) |
Nov 29, 2004 | 5.981 | 6.028 | 5.748 | 5.878 | 64,949 | +0.09(+1.51%) |
Nov 26, 2004 | 5.704 | 5.939 | 5.616 | 5.791 | 17,402 | +0.17(+3.11%) |
Nov 24, 2004 | 5.546 | 5.738 | 5.538 | 5.616 | 83,577 | +0.05(+0.94%) |
Nov 23, 2004 | 5.590 | 5.625 | 5.337 | 5.564 | 125,939 | -0.07(-1.24%) |
Nov 22, 2004 | 5.372 | 5.642 | 5.372 | 5.634 | 89,645 | +0.20(+3.70%) |
Nov 19, 2004 | 5.415 | 5.494 | 5.284 | 5.433 | 30,110 | -0.03(-0.48%) |
Nov 18, 2004 | 5.372 | 5.538 | 5.311 | 5.459 | 58,847 | +0.15(+2.80%) |
Nov 17, 2004 | 5.328 | 5.459 | 5.293 | 5.311 | 62,626 | +0.04(+0.83%) |
Nov 16, 2004 | 5.241 | 5.328 | 5.206 | 5.267 | 49,688 | -0.02(-0.33%) |
Nov 15, 2004 | 5.389 | 5.389 | 5.153 | 5.284 | 58,504 | -0.13(-2.42%) |
Nov 12, 2004 | 5.372 | 5.459 | 5.267 | 5.415 | 57,931 | +0.02(+0.32%) |
Nov 11, 2004 | 5.354 | 5.415 | 5.267 | 5.398 | 55,413 | +0.09(+1.64%) |
Nov 10, 2004 | 5.372 | 5.372 | 5.206 | 5.311 | 42,475 | -0.02(-0.33%) |
Nov 09, 2004 | 5.284 | 5.407 | 5.241 | 5.328 | 65,946 | +0.06(+1.16%) |
Nov 08, 2004 | 5.328 | 5.328 | 5.171 | 5.267 | 18,890 | -0.10(-1.79%) |
Nov 05, 2004 | 5.328 | 5.372 | 5.258 | 5.363 | 57,702 | +0.12(+2.33%) |
Nov 04, 2004 | 5.241 | 5.328 | 5.179 | 5.241 | 44,994 | +0.05(+1.01%) |
Nov 03, 2004 | 5.241 | 5.284 | 5.145 | 5.188 | 49,803 | +0.17(+3.30%) |
Nov 02, 2004 | 5.223 | 5.232 | 4.944 | 5.022 | 31,828 | -0.17(-3.36%) |
Nov 01, 2004 | 5.127 | 5.214 | 5.040 | 5.197 | 26,218 | +0.11(+2.23%) |
Oct 29, 2004 | 5.206 | 5.232 | 5.022 | 5.083 | 32,286 | -0.03(-0.68%) |
Oct 28, 2004 | 5.153 | 5.232 | 5.110 | 5.118 | 30,797 | -0.08(-1.51%) |
Oct 27, 2004 | 5.241 | 5.372 | 5.066 | 5.197 | 67,434 | -0.05(-1.00%) |
Oct 26, 2004 | 5.083 | 5.258 | 4.935 | 5.249 | 68,350 | +0.15(+2.91%) |
Oct 25, 2004 | 4.717 | 5.153 | 4.717 | 5.101 | 67,205 | +0.36(+7.55%) |
Oct 22, 2004 | 4.979 | 5.145 | 4.734 | 4.743 | 79,456 | -0.27(-5.40%) |
Oct 21, 2004 | 5.022 | 5.022 | 4.856 | 5.014 | 42,246 | +0.01(+0.17%) |
Oct 20, 2004 | 4.804 | 5.031 | 4.734 | 5.005 | 56,443 | +0.20(+4.18%) |
Oct 19, 2004 | 5.075 | 5.136 | 4.804 | 4.804 | 40,987 | -0.33(-6.46%) |
Oct 18, 2004 | 5.241 | 5.241 | 5.092 | 5.136 | 58,962 | -0.10(-2.00%) |
Oct 15, 2004 | 5.066 | 5.372 | 5.066 | 5.241 | 60,450 | +0.17(+3.45%) |
Oct 14, 2004 | 5.153 | 5.214 | 5.066 | 5.066 | 25,874 | -0.17(-3.33%) |
Oct 13, 2004 | 5.459 | 5.494 | 5.118 | 5.241 | 54,611 | -0.18(-3.38%) |
Oct 12, 2004 | 5.293 | 5.546 | 5.179 | 5.424 | 61,595 | +0.08(+1.47%) |
Oct 11, 2004 | 5.118 | 5.398 | 5.118 | 5.345 | 25,989 | +0.23(+4.44%) |
Oct 08, 2004 | 5.328 | 5.415 | 5.066 | 5.118 | 35,491 | -0.22(-4.09%) |
Oct 07, 2004 | 5.372 | 5.459 | 5.293 | 5.337 | 28,164 | -0.08(-1.45%) |
Oct 06, 2004 | 5.328 | 5.459 | 5.284 | 5.415 | 34,118 | +0.04(+0.81%) |
Oct 05, 2004 | 5.433 | 5.459 | 5.302 | 5.372 | 23,470 | -0.09(-1.60%) |
Oct 04, 2004 | 5.424 | 5.459 | 5.267 | 5.459 | 46,826 | -0.03(-0.48%) |
Oct 01, 2004 | 5.302 | 5.485 | 5.241 | 5.485 | 71,327 | +0.27(+5.19%) |
Sep 30, 2004 | 5.241 | 5.328 | 5.153 | 5.214 | 33,545 | -0.04(-0.83%) |
Sep 29, 2004 | 5.197 | 5.284 | 5.075 | 5.258 | 34,003 | +0.06(+1.18%) |
Sep 28, 2004 | 4.891 | 5.206 | 4.769 | 5.197 | 34,461 | +0.33(+6.82%) |
Sep 27, 2004 | 5.022 | 5.153 | 4.848 | 4.865 | 43,391 | -0.20(-3.97%) |
Sep 24, 2004 | 4.987 | 5.223 | 4.979 | 5.066 | 24,157 | +0.09(+1.75%) |
Sep 23, 2004 | 4.830 | 5.014 | 4.830 | 4.979 | 43,277 | +0.19(+4.01%) |
Sep 22, 2004 | 5.267 | 5.284 | 4.778 | 4.786 | 59,420 | -0.57(-10.60%) |
Sep 21, 2004 | 5.232 | 5.415 | 5.101 | 5.354 | 30,110 | +0.17(+3.20%) |
Sep 20, 2004 | 5.241 | 5.328 | 5.136 | 5.188 | 30,225 | -0.07(-1.33%) |
Sep 17, 2004 | 5.546 | 5.546 | 5.179 | 5.258 | 100,522 | -0.29(-5.20%) |
Sep 16, 2004 | 5.302 | 5.555 | 5.302 | 5.546 | 46,024 | +0.25(+4.79%) |
Sep 15, 2004 | 5.153 | 5.302 | 5.101 | 5.293 | 34,690 | +0.15(+2.89%) |
Sep 14, 2004 | 5.241 | 5.249 | 5.092 | 5.145 | 29,881 | -0.14(-2.64%) |
Sep 13, 2004 | 5.241 | 5.319 | 5.153 | 5.284 | 36,178 | +0.04(+0.83%) |
Sep 10, 2004 | 5.136 | 5.372 | 5.066 | 5.241 | 34,690 | +0.12(+2.39%) |
Sep 09, 2004 | 5.145 | 5.241 | 5.057 | 5.118 | 58,504 | -0.02(-0.34%) |
Sep 08, 2004 | 5.241 | 5.415 | 5.118 | 5.136 | 41,216 | -0.15(-2.81%) |
Sep 07, 2004 | 5.153 | 5.293 | 5.110 | 5.284 | 39,842 | +0.10(+2.02%) |
Sep 03, 2004 | 5.276 | 5.407 | 5.171 | 5.179 | 31,255 | -0.10(-1.82%) |
Sep 02, 2004 | 5.145 | 5.284 | 5.101 | 5.276 | 36,064 | +0.11(+2.20%) |
Sep 01, 2004 | 5.241 | 5.241 | 4.900 | 5.162 | 25,989 | -0.08(-1.50%) |
Aug 31, 2004 | 5.048 | 5.241 | 5.022 | 5.241 | 36,064 | +0.20(+3.99%) |
Aug 30, 2004 | 5.110 | 5.206 | 4.961 | 5.040 | 35,720 | -0.11(-2.20%) |
Aug 27, 2004 | 5.171 | 5.241 | 5.092 | 5.153 | 24,157 | +0.07(+1.37%) |
Aug 26, 2004 | 5.153 | 5.206 | 5.075 | 5.083 | 16,715 | -0.11(-2.18%) |
Aug 25, 2004 | 4.979 | 5.206 | 4.917 | 5.197 | 25,416 | +0.17(+3.48%) |
Aug 24, 2004 | 4.979 | 5.110 | 4.900 | 5.022 | 21,867 | +0.13(+2.68%) |
Aug 23, 2004 | 5.179 | 5.241 | 4.891 | 4.891 | 16,372 | -0.31(-5.88%) |
Aug 20, 2004 | 4.830 | 5.372 | 4.830 | 5.197 | 43,620 | +0.34(+7.01%) |
Aug 19, 2004 | 4.935 | 5.057 | 4.804 | 4.856 | 21,295 | -0.13(-2.63%) |
Aug 18, 2004 | 4.804 | 5.066 | 4.795 | 4.987 | 34,347 | +0.17(+3.44%) |
Aug 17, 2004 | 5.022 | 5.022 | 4.778 | 4.821 | 20,951 | -0.16(-3.16%) |
Aug 16, 2004 | 4.629 | 4.979 | 4.629 | 4.979 | 32,515 | +0.39(+8.57%) |
Aug 13, 2004 | 4.594 | 4.795 | 4.411 | 4.586 | 29,767 | +0.08(+1.74%) |
Aug 12, 2004 | 4.717 | 4.717 | 4.428 | 4.507 | 25,531 | -0.30(-6.18%) |
Aug 11, 2004 | 4.778 | 4.804 | 4.507 | 4.804 | 40,529 | +0.00(+0.00%) |
Aug 10, 2004 | 4.455 | 4.804 | 4.455 | 4.804 | 86,554 | +0.52(+12.24%) |
Aug 09, 2004 | 4.708 | 4.708 | 4.254 | 4.280 | 62,740 | -0.34(-7.37%) |
Aug 06, 2004 | 4.629 | 4.760 | 4.551 | 4.620 | 48,085 | -0.16(-3.29%) |
Aug 05, 2004 | 5.022 | 5.022 | 4.743 | 4.778 | 43,620 | -0.26(-5.20%) |
Aug 04, 2004 | 4.725 | 5.328 | 4.603 | 5.040 | 74,647 | +0.30(+6.26%) |
Aug 03, 2004 | 5.101 | 5.101 | 4.717 | 4.743 | 63,198 | -0.27(-5.40%) |
Aug 02, 2004 | 4.891 | 5.179 | 4.813 | 5.014 | 32,400 | +0.10(+2.14%) |
Jul 30, 2004 | 4.874 | 5.101 | 4.752 | 4.909 | 80,028 | +0.09(+1.81%) |
Jul 29, 2004 | 4.804 | 4.830 | 4.629 | 4.821 | 95,370 | +0.06(+1.28%) |
Jul 28, 2004 | 5.022 | 5.057 | 4.629 | 4.760 | 89,989 | -0.30(-5.87%) |
Jul 27, 2004 | 4.970 | 5.267 | 4.970 | 5.057 | 57,817 | +0.09(+1.76%) |
Jul 26, 2004 | 4.979 | 5.022 | 4.804 | 4.970 | 61,023 | +0.17(+3.45%) |
Jul 23, 2004 | 4.979 | 4.979 | 4.804 | 4.804 | 53,237 | -0.05(-1.08%) |
Jul 22, 2004 | 5.328 | 5.328 | 4.804 | 4.856 | 104,872 | -0.19(-3.81%) |
Jul 21, 2004 | 5.485 | 5.546 | 5.040 | 5.048 | 92,393 | -0.44(-7.96%) |
Jul 20, 2004 | 5.529 | 5.634 | 5.328 | 5.485 | 84,379 | +0.01(+0.16%) |
Jul 19, 2004 | 5.765 | 5.765 | 5.459 | 5.476 | 79,685 | -0.28(-4.86%) |
Jul 16, 2004 | 6.001 | 6.027 | 5.756 | 5.756 | 65,030 | -0.16(-2.66%) |
Jul 15, 2004 | 6.114 | 6.114 | 5.887 | 5.913 | 57,473 | -0.17(-2.73%) |
Jul 14, 2004 | 6.376 | 6.463 | 6.070 | 6.079 | 86,668 | -0.36(-5.56%) |
Jul 13, 2004 | 6.533 | 6.594 | 6.332 | 6.437 | 64,915 | -0.07(-1.07%) |
Jul 12, 2004 | 6.725 | 6.909 | 6.507 | 6.507 | 50,146 | -0.19(-2.87%) |
Jul 09, 2004 | 6.656 | 7.022 | 6.638 | 6.699 | 36,293 | +0.13(+1.99%) |
Jul 08, 2004 | 6.813 | 7.057 | 6.568 | 6.568 | 43,506 | -0.27(-3.96%) |
Jul 07, 2004 | 6.900 | 6.926 | 6.725 | 6.839 | 28,279 | +0.00(+0.00%) |
Jul 06, 2004 | 6.944 | 6.970 | 6.481 | 6.839 | 34,461 | -0.13(-1.88%) |
Jul 02, 2004 | 6.638 | 7.057 | 6.560 | 6.970 | 37,438 | +0.51(+7.84%) |
Jul 01, 2004 | 7.250 | 7.293 | 6.332 | 6.463 | 72,128 | -0.70(-9.76%) |
Jun 30, 2004 | 7.372 | 7.407 | 7.136 | 7.162 | 24,157 | -0.12(-1.68%) |
Jun 29, 2004 | 6.988 | 7.459 | 6.769 | 7.284 | 103,269 | +0.30(+4.25%) |
Jun 28, 2004 | 6.725 | 6.988 | 6.725 | 6.988 | 63,198 | +0.05(+0.76%) |
Jun 25, 2004 | 6.560 | 6.935 | 6.411 | 6.935 | 317,595 | +0.38(+5.73%) |
Jun 24, 2004 | 6.638 | 6.856 | 6.551 | 6.560 | 39,728 | -0.12(-1.83%) |
Jun 23, 2004 | 6.315 | 6.760 | 6.280 | 6.682 | 49,917 | +0.35(+5.52%) |
Jun 22, 2004 | 6.376 | 6.455 | 6.166 | 6.332 | 37,438 | -0.02(-0.28%) |
Jun 21, 2004 | 6.420 | 6.542 | 6.350 | 6.350 | 34,575 | -0.03(-0.41%) |
Jun 18, 2004 | 6.490 | 6.621 | 6.306 | 6.376 | 68,579 | -0.09(-1.35%) |
Jun 17, 2004 | 6.804 | 6.804 | 6.437 | 6.463 | 31,942 | -0.35(-5.13%) |
Jun 16, 2004 | 6.673 | 6.813 | 6.542 | 6.813 | 43,506 | +0.14(+2.09%) |
Jun 15, 2004 | 6.332 | 6.673 | 6.332 | 6.673 | 48,085 | +0.40(+6.41%) |
Jun 14, 2004 | 6.673 | 6.760 | 6.245 | 6.271 | 47,742 | -0.41(-6.14%) |
Jun 10, 2004 | 6.376 | 6.725 | 6.367 | 6.682 | 70,983 | +0.25(+3.94%) |
Jun 09, 2004 | 6.463 | 6.682 | 6.289 | 6.429 | 60,565 | -0.06(-0.94%) |
Jun 08, 2004 | 6.463 | 6.498 | 6.271 | 6.490 | 24,500 | -0.06(-0.93%) |
Jun 07, 2004 | 6.394 | 6.638 | 6.350 | 6.551 | 36,522 | +0.24(+3.88%) |
Jun 04, 2004 | 6.158 | 6.463 | 6.114 | 6.306 | 23,470 | +0.15(+2.41%) |
Jun 03, 2004 | 6.359 | 6.420 | 6.114 | 6.158 | 39,270 | -0.25(-3.95%) |
Jun 02, 2004 | 6.533 | 6.551 | 6.385 | 6.411 | 47,742 | -0.13(-2.00%) |