Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.003 | 7.030 | 6.967 | 6.968 | 5,631,037 | -0.09(-1.33%) |
May 27, 2005 | 7.030 | 7.064 | 7.002 | 7.062 | 4,181,689 | +0.03(+0.43%) |
May 26, 2005 | 6.880 | 7.063 | 6.874 | 7.032 | 7,253,732 | +0.19(+2.72%) |
May 25, 2005 | 6.820 | 6.859 | 6.763 | 6.846 | 3,182,824 | +0.00(+0.04%) |
May 24, 2005 | 6.901 | 6.901 | 6.820 | 6.843 | 3,750,344 | -0.06(-0.89%) |
May 23, 2005 | 6.869 | 6.941 | 6.833 | 6.904 | 3,299,493 | +0.03(+0.45%) |
May 20, 2005 | 6.865 | 6.881 | 6.829 | 6.873 | 5,015,671 | +0.02(+0.36%) |
May 19, 2005 | 6.905 | 6.942 | 6.790 | 6.848 | 10,419,626 | -0.14(-2.04%) |
May 18, 2005 | 6.654 | 7.009 | 6.631 | 6.991 | 12,894,706 | +0.45(+6.90%) |
May 17, 2005 | 6.494 | 6.554 | 6.463 | 6.540 | 5,335,499 | +0.03(+0.40%) |
May 16, 2005 | 6.506 | 6.594 | 6.498 | 6.514 | 3,525,838 | +0.01(+0.23%) |
May 13, 2005 | 6.586 | 6.604 | 6.459 | 6.499 | 3,735,622 | -0.07(-1.14%) |
May 12, 2005 | 6.574 | 6.617 | 6.528 | 6.574 | 3,070,939 | -0.01(-0.08%) |
May 11, 2005 | 6.566 | 6.594 | 6.503 | 6.579 | 3,227,357 | +0.02(+0.25%) |
May 10, 2005 | 6.575 | 6.603 | 6.533 | 6.563 | 2,418,033 | -0.03(-0.49%) |
May 09, 2005 | 6.555 | 6.642 | 6.514 | 6.596 | 4,460,296 | +0.05(+0.73%) |
May 06, 2005 | 6.551 | 6.630 | 6.524 | 6.548 | 3,119,888 | +0.01(+0.19%) |
May 05, 2005 | 6.620 | 6.627 | 6.529 | 6.536 | 4,400,673 | -0.08(-1.27%) |
May 04, 2005 | 6.535 | 6.624 | 6.533 | 6.620 | 5,265,203 | +0.10(+1.52%) |
May 03, 2005 | 6.419 | 6.552 | 6.419 | 6.521 | 6,068,270 | +0.11(+1.76%) |
May 02, 2005 | 6.380 | 6.461 | 6.357 | 6.408 | 5,247,537 | +0.03(+0.45%) |
Apr 29, 2005 | 6.320 | 6.391 | 6.268 | 6.380 | 6,295,720 | -0.02(-0.28%) |
Apr 28, 2005 | 6.419 | 6.487 | 6.377 | 6.397 | 7,248,948 | -0.11(-1.65%) |
Apr 27, 2005 | 6.507 | 6.535 | 6.439 | 6.505 | 4,713,509 | -0.02(-0.37%) |
Apr 26, 2005 | 6.554 | 6.657 | 6.529 | 6.529 | 6,992,423 | -0.02(-0.33%) |
Apr 25, 2005 | 6.509 | 6.559 | 6.490 | 6.551 | 7,218,768 | +0.05(+0.75%) |
Apr 22, 2005 | 6.404 | 6.520 | 6.388 | 6.502 | 9,779,234 | +0.09(+1.44%) |
Apr 21, 2005 | 6.589 | 6.665 | 6.339 | 6.410 | 19,313,352 | -0.29(-4.30%) |
Apr 20, 2005 | 6.821 | 6.829 | 6.692 | 6.698 | 6,644,623 | -0.12(-1.81%) |
Apr 19, 2005 | 6.797 | 6.848 | 6.791 | 6.821 | 4,261,186 | +0.06(+0.82%) |
Apr 18, 2005 | 6.816 | 6.817 | 6.706 | 6.766 | 5,046,218 | -0.06(-0.82%) |
Apr 15, 2005 | 6.848 | 6.900 | 6.794 | 6.821 | 6,792,208 | -0.06(-0.89%) |
Apr 14, 2005 | 6.867 | 6.912 | 6.833 | 6.882 | 7,527,923 | -0.01(-0.18%) |
Apr 13, 2005 | 6.963 | 6.988 | 6.873 | 6.895 | 4,810,672 | -0.07(-0.98%) |
Apr 12, 2005 | 6.801 | 6.999 | 6.790 | 6.963 | 4,551,570 | +0.12(+1.83%) |
Apr 11, 2005 | 6.878 | 6.878 | 6.772 | 6.838 | 5,121,667 | -0.04(-0.59%) |
Apr 08, 2005 | 6.938 | 6.972 | 6.874 | 6.878 | 4,228,798 | -0.12(-1.71%) |
Apr 07, 2005 | 7.020 | 7.039 | 6.967 | 6.998 | 4,466,185 | -0.01(-0.21%) |
Apr 06, 2005 | 6.996 | 7.049 | 6.983 | 7.013 | 4,126,482 | +0.02(+0.23%) |
Apr 05, 2005 | 6.963 | 7.049 | 6.963 | 6.996 | 4,208,188 | +0.01(+0.08%) |
Apr 04, 2005 | 6.923 | 6.998 | 6.886 | 6.991 | 4,004,661 | +0.04(+0.51%) |
Apr 01, 2005 | 7.010 | 7.102 | 6.920 | 6.956 | 7,715,992 | -0.08(-1.18%) |
Mar 31, 2005 | 7.030 | 7.070 | 6.971 | 7.039 | 7,393,956 | -0.16(-2.25%) |
Mar 30, 2005 | 7.104 | 7.200 | 7.088 | 7.200 | 4,340,683 | +0.05(+0.65%) |
Mar 29, 2005 | 7.200 | 7.230 | 7.131 | 7.154 | 7,310,779 | -0.07(-1.00%) |
Mar 28, 2005 | 7.121 | 7.276 | 7.121 | 7.226 | 8,978,743 | +0.12(+1.66%) |
Mar 24, 2005 | 6.963 | 7.123 | 6.915 | 7.108 | 9,125,592 | +0.23(+3.40%) |
Mar 23, 2005 | 6.949 | 6.953 | 6.852 | 6.874 | 5,081,918 | -0.05(-0.75%) |
Mar 22, 2005 | 6.929 | 7.006 | 6.896 | 6.926 | 5,827,203 | +0.00(+0.06%) |
Mar 21, 2005 | 6.828 | 6.926 | 6.786 | 6.922 | 3,752,184 | +0.07(+0.99%) |
Mar 18, 2005 | 6.847 | 6.878 | 6.798 | 6.854 | 6,230,208 | -0.01(-0.20%) |
Mar 17, 2005 | 6.965 | 6.965 | 6.839 | 6.867 | 5,176,137 | -0.10(-1.40%) |
Mar 16, 2005 | 6.983 | 7.009 | 6.927 | 6.965 | 5,499,646 | -0.05(-0.74%) |
Mar 15, 2005 | 7.006 | 7.044 | 6.973 | 7.017 | 6,493,358 | +0.02(+0.29%) |
Mar 14, 2005 | 6.905 | 7.007 | 6.872 | 6.996 | 6,108,387 | +0.10(+1.38%) |
Mar 11, 2005 | 6.797 | 6.908 | 6.786 | 6.901 | 4,389,632 | +0.10(+1.44%) |
Mar 10, 2005 | 6.842 | 6.874 | 6.772 | 6.804 | 4,705,412 | -0.02(-0.30%) |
Mar 09, 2005 | 6.908 | 6.910 | 6.798 | 6.824 | 4,970,034 | -0.11(-1.63%) |
Mar 08, 2005 | 6.956 | 6.968 | 6.867 | 6.937 | 4,642,845 | -0.03(-0.45%) |
Mar 07, 2005 | 6.806 | 7.028 | 6.806 | 6.968 | 6,239,409 | +0.17(+2.44%) |
Mar 04, 2005 | 6.813 | 6.829 | 6.732 | 6.802 | 5,934,671 | +0.02(+0.34%) |
Mar 03, 2005 | 6.806 | 6.886 | 6.732 | 6.779 | 6,154,760 | -0.02(-0.34%) |
Mar 02, 2005 | 6.700 | 6.867 | 6.700 | 6.802 | 6,675,539 | +0.11(+1.64%) |
Mar 01, 2005 | 6.626 | 6.713 | 6.615 | 6.692 | 5,131,236 | +0.07(+0.98%) |
Feb 28, 2005 | 6.642 | 6.677 | 6.586 | 6.627 | 3,586,933 | -0.01(-0.22%) |
Feb 25, 2005 | 6.555 | 6.665 | 6.551 | 6.642 | 5,144,854 | +0.10(+1.49%) |
Feb 24, 2005 | 6.351 | 6.550 | 6.351 | 6.544 | 6,300,136 | +0.11(+1.75%) |
Feb 23, 2005 | 6.425 | 6.456 | 6.408 | 6.431 | 3,348,074 | +0.01(+0.13%) |
Feb 22, 2005 | 6.467 | 6.499 | 6.392 | 6.423 | 3,855,604 | -0.12(-1.89%) |
Feb 18, 2005 | 6.521 | 6.585 | 6.521 | 6.547 | 4,565,556 | +0.01(+0.23%) |
Feb 17, 2005 | 6.524 | 6.539 | 6.480 | 6.532 | 8,190,030 | +0.01(+0.15%) |
Feb 16, 2005 | 6.531 | 6.569 | 6.495 | 6.522 | 7,973,621 | -0.01(-0.12%) |
Feb 15, 2005 | 6.467 | 6.533 | 6.433 | 6.531 | 4,403,986 | +0.04(+0.63%) |
Feb 14, 2005 | 6.392 | 6.531 | 6.378 | 6.490 | 4,479,066 | +0.11(+1.68%) |
Feb 11, 2005 | 6.270 | 6.431 | 6.263 | 6.382 | 4,941,695 | +0.09(+1.36%) |
Feb 10, 2005 | 6.211 | 6.314 | 6.169 | 6.297 | 4,767,243 | +0.13(+2.07%) |
Feb 09, 2005 | 6.242 | 6.267 | 6.164 | 6.169 | 3,771,690 | -0.12(-1.84%) |
Feb 08, 2005 | 6.293 | 6.320 | 6.281 | 6.285 | 3,663,118 | -0.01(-0.11%) |
Feb 07, 2005 | 6.291 | 6.320 | 6.260 | 6.291 | 2,825,087 | -0.01(-0.19%) |
Feb 04, 2005 | 6.242 | 6.313 | 6.198 | 6.304 | 5,185,706 | +0.03(+0.48%) |
Feb 03, 2005 | 6.209 | 6.302 | 6.190 | 6.274 | 3,525,838 | +0.08(+1.23%) |
Feb 02, 2005 | 6.236 | 6.264 | 6.166 | 6.198 | 5,281,765 | -0.03(-0.48%) |
Feb 01, 2005 | 6.270 | 6.291 | 6.176 | 6.228 | 5,183,498 | -0.07(-1.10%) |
Jan 31, 2005 | 6.161 | 6.317 | 6.161 | 6.297 | 4,023,063 | +0.17(+2.73%) |
Jan 28, 2005 | 6.120 | 6.161 | 6.082 | 6.130 | 4,646,893 | -0.02(-0.40%) |
Jan 27, 2005 | 6.175 | 6.221 | 6.145 | 6.154 | 4,673,024 | -0.06(-0.94%) |
Jan 26, 2005 | 6.184 | 6.244 | 6.183 | 6.213 | 5,424,933 | +0.02(+0.33%) |
Jan 25, 2005 | 6.181 | 6.218 | 6.149 | 6.192 | 4,041,465 | +0.01(+0.22%) |
Jan 24, 2005 | 6.175 | 6.222 | 6.165 | 6.179 | 3,003,955 | -0.01(-0.09%) |
Jan 21, 2005 | 6.202 | 6.252 | 6.184 | 6.184 | 3,172,518 | -0.02(-0.28%) |
Jan 20, 2005 | 6.185 | 6.256 | 6.184 | 6.202 | 3,654,285 | -0.03(-0.50%) |
Jan 19, 2005 | 6.175 | 6.287 | 6.172 | 6.233 | 3,339,241 | +0.05(+0.81%) |
Jan 18, 2005 | 6.086 | 6.233 | 6.078 | 6.183 | 5,852,598 | +0.04(+0.73%) |
Jan 14, 2005 | 6.184 | 6.191 | 6.119 | 6.138 | 5,545,283 | -0.03(-0.44%) |
Jan 13, 2005 | 6.255 | 6.257 | 6.156 | 6.165 | 3,452,598 | -0.09(-1.43%) |
Jan 12, 2005 | 6.294 | 6.316 | 6.221 | 6.255 | 3,909,338 | -0.06(-1.01%) |
Jan 11, 2005 | 6.252 | 6.344 | 6.244 | 6.319 | 2,968,991 | +0.02(+0.32%) |
Jan 10, 2005 | 6.270 | 6.346 | 6.217 | 6.298 | 2,789,019 | +0.00(+0.02%) |
Jan 07, 2005 | 6.327 | 6.346 | 6.256 | 6.297 | 2,676,766 | -0.04(-0.56%) |
Jan 06, 2005 | 6.223 | 6.347 | 6.222 | 6.332 | 2,384,541 | +0.07(+1.13%) |
Jan 05, 2005 | 6.287 | 6.329 | 6.238 | 6.262 | 2,813,678 | -0.01(-0.24%) |
Jan 04, 2005 | 6.358 | 6.397 | 6.276 | 6.276 | 4,271,491 | -0.08(-1.32%) |
Jan 03, 2005 | 6.410 | 6.435 | 6.343 | 6.361 | 4,309,031 | -0.05(-0.76%) |
Dec 31, 2004 | 6.399 | 6.449 | 6.393 | 6.410 | 2,014,291 | +0.00(+0.02%) |
Dec 30, 2004 | 6.399 | 6.429 | 6.388 | 6.408 | 2,525,133 | +0.00(+0.04%) |
Dec 29, 2004 | 6.372 | 6.422 | 6.372 | 6.406 | 2,489,801 | +0.02(+0.32%) |
Dec 28, 2004 | 6.287 | 6.408 | 6.287 | 6.385 | 3,038,919 | +0.09(+1.49%) |
Dec 27, 2004 | 6.304 | 6.351 | 6.262 | 6.291 | 1,483,575 | +0.01(+0.09%) |
Dec 23, 2004 | 6.268 | 6.300 | 6.241 | 6.286 | 2,133,169 | +0.02(+0.30%) |
Dec 22, 2004 | 6.297 | 6.329 | 6.247 | 6.267 | 5,299,799 | -0.05(-0.80%) |
Dec 21, 2004 | 6.308 | 6.344 | 6.256 | 6.317 | 5,494,493 | +0.02(+0.32%) |
Dec 20, 2004 | 6.309 | 6.332 | 6.270 | 6.297 | 4,253,089 | +0.00(+0.04%) |
Dec 17, 2004 | 6.256 | 6.336 | 6.249 | 6.294 | 5,913,693 | +0.00(+0.04%) |
Dec 16, 2004 | 6.263 | 6.335 | 6.253 | 6.291 | 3,386,719 | +0.01(+0.15%) |
Dec 15, 2004 | 6.266 | 6.351 | 6.266 | 6.282 | 4,229,902 | +0.01(+0.20%) |
Dec 14, 2004 | 6.263 | 6.302 | 6.241 | 6.270 | 4,199,723 | -0.00(-0.07%) |
Dec 13, 2004 | 6.233 | 6.298 | 6.222 | 6.274 | 4,020,118 | +0.04(+0.70%) |
Dec 10, 2004 | 6.348 | 6.348 | 6.188 | 6.230 | 3,669,743 | -0.01(-0.09%) |
Dec 09, 2004 | 6.195 | 6.247 | 6.162 | 6.236 | 5,961,538 | +0.01(+0.24%) |
Dec 08, 2004 | 6.268 | 6.270 | 6.150 | 6.221 | 11,654,406 | -0.05(-0.76%) |
Dec 07, 2004 | 6.302 | 6.374 | 6.267 | 6.268 | 7,899,645 | -0.03(-0.52%) |
Dec 06, 2004 | 6.328 | 6.340 | 6.252 | 6.301 | 4,382,639 | -0.03(-0.43%) |
Dec 03, 2004 | 6.290 | 6.343 | 6.281 | 6.328 | 7,485,230 | +0.02(+0.28%) |
Dec 02, 2004 | 6.270 | 6.323 | 6.210 | 6.310 | 6,754,300 | -0.07(-1.06%) |
Dec 01, 2004 | 6.215 | 6.381 | 6.213 | 6.378 | 4,496,732 | +0.21(+3.41%) |
Nov 30, 2004 | 6.175 | 6.203 | 6.161 | 6.168 | 4,444,470 | -0.03(-0.46%) |
Nov 29, 2004 | 6.247 | 6.256 | 6.127 | 6.196 | 5,069,405 | -0.02(-0.39%) |
Nov 26, 2004 | 6.232 | 6.249 | 6.196 | 6.221 | 1,307,283 | +0.00(+0.07%) |
Nov 24, 2004 | 6.202 | 6.267 | 6.202 | 6.217 | 3,726,053 | +0.03(+0.53%) |
Nov 23, 2004 | 6.085 | 6.188 | 6.073 | 6.184 | 5,777,885 | +0.15(+2.45%) |
Nov 22, 2004 | 5.950 | 6.036 | 5.929 | 6.036 | 2,783,130 | +0.10(+1.60%) |
Nov 19, 2004 | 5.978 | 5.984 | 5.919 | 5.941 | 2,710,626 | -0.06(-0.95%) |
Nov 18, 2004 | 5.993 | 6.029 | 5.899 | 5.998 | 4,413,555 | +0.03(+0.57%) |
Nov 17, 2004 | 6.025 | 6.108 | 5.959 | 5.964 | 3,546,817 | -0.05(-0.84%) |
Nov 16, 2004 | 6.066 | 6.070 | 5.993 | 6.014 | 3,306,486 | -0.07(-1.23%) |
Nov 15, 2004 | 6.031 | 6.124 | 5.959 | 6.089 | 6,797,360 | -0.02(-0.29%) |
Nov 12, 2004 | 6.179 | 6.184 | 6.098 | 6.107 | 5,274,404 | -0.09(-1.47%) |
Nov 11, 2004 | 6.188 | 6.228 | 6.115 | 6.198 | 3,584,357 | +0.01(+0.15%) |
Nov 10, 2004 | 6.128 | 6.248 | 6.128 | 6.188 | 3,783,468 | +0.07(+1.20%) |
Nov 09, 2004 | 6.147 | 6.166 | 6.081 | 6.115 | 5,062,780 | -0.05(-0.77%) |
Nov 08, 2004 | 6.249 | 6.251 | 6.147 | 6.162 | 6,788,896 | -0.09(-1.39%) |
Nov 05, 2004 | 6.214 | 6.272 | 6.169 | 6.249 | 6,023,001 | +0.04(+0.61%) |
Nov 04, 2004 | 5.991 | 6.260 | 5.986 | 6.211 | 7,850,696 | +0.20(+3.35%) |
Nov 03, 2004 | 5.934 | 6.010 | 5.910 | 6.010 | 6,516,545 | +0.12(+2.01%) |
Nov 02, 2004 | 5.921 | 5.960 | 5.874 | 5.892 | 4,313,448 | -0.02(-0.41%) |
Nov 01, 2004 | 5.900 | 5.929 | 5.876 | 5.916 | 4,211,500 | +0.01(+0.11%) |
Oct 29, 2004 | 5.882 | 5.930 | 5.859 | 5.910 | 4,257,873 | -0.00(-0.05%) |
Oct 28, 2004 | 5.914 | 5.934 | 5.847 | 5.912 | 3,840,146 | -0.00(-0.02%) |
Oct 27, 2004 | 5.893 | 5.918 | 5.836 | 5.914 | 3,220,732 | +0.03(+0.46%) |
Oct 26, 2004 | 5.781 | 5.891 | 5.774 | 5.887 | 4,923,661 | +0.11(+1.88%) |
Oct 25, 2004 | 5.824 | 5.832 | 5.764 | 5.778 | 3,428,307 | -0.05(-0.79%) |
Oct 22, 2004 | 5.910 | 5.914 | 5.816 | 5.824 | 3,151,540 | -0.09(-1.45%) |
Oct 21, 2004 | 5.865 | 5.961 | 5.851 | 5.910 | 6,628,429 | +0.00(+0.05%) |
Oct 20, 2004 | 5.868 | 5.912 | 5.771 | 5.907 | 5,709,429 | +0.03(+0.51%) |
Oct 19, 2004 | 5.849 | 5.944 | 5.843 | 5.877 | 7,532,708 | +0.02(+0.35%) |
Oct 18, 2004 | 5.787 | 5.862 | 5.686 | 5.857 | 4,538,689 | +0.03(+0.56%) |
Oct 15, 2004 | 5.762 | 5.835 | 5.762 | 5.824 | 4,599,784 | +0.06(+1.08%) |
Oct 14, 2004 | 5.740 | 5.774 | 5.722 | 5.762 | 4,000,612 | +0.03(+0.47%) |
Oct 13, 2004 | 5.732 | 5.767 | 5.696 | 5.734 | 5,856,646 | +0.03(+0.45%) |
Oct 12, 2004 | 5.578 | 5.714 | 5.578 | 5.709 | 4,797,422 | +0.09(+1.62%) |
Oct 11, 2004 | 5.628 | 5.647 | 5.567 | 5.618 | 2,839,073 | -0.01(-0.19%) |
Oct 08, 2004 | 5.652 | 5.717 | 5.616 | 5.628 | 3,549,393 | -0.05(-0.81%) |
Oct 07, 2004 | 5.622 | 5.709 | 5.620 | 5.675 | 4,321,913 | +0.03(+0.51%) |
Oct 06, 2004 | 5.733 | 5.786 | 5.624 | 5.646 | 6,748,411 | +0.01(+0.14%) |
Oct 05, 2004 | 5.552 | 5.660 | 5.543 | 5.638 | 6,947,153 | +0.09(+1.54%) |
Oct 04, 2004 | 5.487 | 5.570 | 5.464 | 5.552 | 5,712,742 | +0.07(+1.19%) |
Oct 01, 2004 | 5.489 | 5.541 | 5.438 | 5.487 | 4,234,687 | -0.04(-0.66%) |
Sep 30, 2004 | 5.479 | 5.550 | 5.464 | 5.524 | 3,651,709 | +0.03(+0.57%) |
Sep 29, 2004 | 5.468 | 5.493 | 5.444 | 5.493 | 2,429,442 | +0.02(+0.32%) |
Sep 28, 2004 | 5.480 | 5.486 | 5.452 | 5.475 | 2,061,033 | +0.02(+0.35%) |
Sep 27, 2004 | 5.493 | 5.505 | 5.438 | 5.456 | 2,408,464 | -0.06(-1.06%) |
Sep 24, 2004 | 5.455 | 5.528 | 5.455 | 5.514 | 2,715,043 | +0.06(+1.05%) |
Sep 23, 2004 | 5.436 | 5.486 | 5.430 | 5.457 | 3,612,696 | +0.02(+0.42%) |
Sep 22, 2004 | 5.468 | 5.469 | 5.399 | 5.434 | 4,355,772 | -0.08(-1.53%) |
Sep 21, 2004 | 5.527 | 5.537 | 5.499 | 5.518 | 2,874,405 | -0.01(-0.12%) |
Sep 20, 2004 | 5.525 | 5.570 | 5.514 | 5.525 | 2,584,020 | +0.00(+0.00%) |
Sep 17, 2004 | 5.499 | 5.548 | 5.482 | 5.525 | 3,476,521 | +0.05(+0.92%) |
Sep 16, 2004 | 5.468 | 5.531 | 5.465 | 5.475 | 2,818,462 | +0.00(+0.00%) |
Sep 15, 2004 | 5.474 | 5.512 | 5.469 | 5.475 | 2,798,220 | -0.01(-0.22%) |
Sep 14, 2004 | 5.525 | 5.554 | 5.475 | 5.487 | 4,781,597 | -0.06(-1.13%) |
Sep 13, 2004 | 5.558 | 5.570 | 5.520 | 5.550 | 2,332,279 | -0.01(-0.15%) |
Sep 10, 2004 | 5.491 | 5.570 | 5.469 | 5.558 | 3,770,586 | +0.04(+0.74%) |
Sep 09, 2004 | 5.461 | 5.529 | 5.461 | 5.517 | 8,997,882 | +0.17(+3.25%) |
Sep 08, 2004 | 5.404 | 5.442 | 5.342 | 5.343 | 3,852,291 | -0.06(-1.11%) |
Sep 07, 2004 | 5.427 | 5.433 | 5.359 | 5.403 | 4,208,924 | -0.02(-0.45%) |
Sep 03, 2004 | 5.445 | 5.457 | 5.412 | 5.427 | 3,316,055 | -0.00(-0.05%) |
Sep 02, 2004 | 5.438 | 5.480 | 5.369 | 5.430 | 3,446,709 | -0.02(-0.40%) |
Sep 01, 2004 | 5.415 | 5.455 | 5.364 | 5.452 | 4,613,770 | +0.06(+1.06%) |
Aug 31, 2004 | 5.332 | 5.395 | 5.301 | 5.395 | 3,008,004 | +0.07(+1.30%) |
Aug 30, 2004 | 5.346 | 5.368 | 5.309 | 5.325 | 2,978,560 | -0.02(-0.38%) |
Aug 27, 2004 | 5.380 | 5.415 | 5.338 | 5.346 | 2,593,221 | -0.05(-1.01%) |
Aug 26, 2004 | 5.364 | 5.411 | 5.339 | 5.400 | 2,726,084 | +0.03(+0.48%) |
Aug 25, 2004 | 5.335 | 5.414 | 5.293 | 5.374 | 4,152,981 | +0.04(+0.74%) |
Aug 24, 2004 | 5.298 | 5.358 | 5.298 | 5.335 | 3,417,634 | +0.06(+1.21%) |
Aug 23, 2004 | 5.301 | 5.335 | 5.245 | 5.271 | 1,868,547 | -0.03(-0.56%) |
Aug 20, 2004 | 5.206 | 5.302 | 5.190 | 5.301 | 1,997,361 | +0.09(+1.72%) |
Aug 19, 2004 | 5.200 | 5.220 | 5.172 | 5.211 | 3,037,815 | -0.01(-0.26%) |
Aug 18, 2004 | 5.148 | 5.234 | 5.135 | 5.225 | 4,297,254 | +0.08(+1.53%) |
Aug 17, 2004 | 5.061 | 5.196 | 5.035 | 5.146 | 2,602,054 | +0.07(+1.31%) |
Aug 16, 2004 | 5.088 | 5.119 | 5.055 | 5.080 | 3,018,677 | -0.01(-0.16%) |
Aug 13, 2004 | 5.035 | 5.103 | 5.035 | 5.088 | 4,035,944 | +0.05(+1.05%) |
Aug 12, 2004 | 5.071 | 5.081 | 4.951 | 5.035 | 4,464,345 | -0.01(-0.16%) |
Aug 11, 2004 | 5.092 | 5.092 | 5.023 | 5.043 | 2,857,843 | -0.09(-1.69%) |
Aug 10, 2004 | 5.047 | 5.130 | 5.027 | 5.130 | 2,869,988 | +0.08(+1.64%) |
Aug 09, 2004 | 5.013 | 5.066 | 4.993 | 5.047 | 3,286,979 | +0.05(+0.98%) |
Aug 06, 2004 | 5.027 | 5.048 | 4.970 | 4.998 | 3,501,548 | -0.05(-0.97%) |
Aug 05, 2004 | 5.138 | 5.175 | 5.036 | 5.047 | 3,136,082 | -0.13(-2.52%) |
Aug 04, 2004 | 5.169 | 5.196 | 5.092 | 5.177 | 2,565,618 | -0.02(-0.39%) |
Aug 03, 2004 | 5.249 | 5.272 | 5.188 | 5.198 | 2,991,074 | -0.04(-0.86%) |
Aug 02, 2004 | 5.154 | 5.255 | 5.154 | 5.243 | 3,438,981 | +0.03(+0.52%) |
Jul 30, 2004 | 5.199 | 5.225 | 5.143 | 5.215 | 3,350,651 | -0.00(-0.05%) |
Jul 29, 2004 | 5.251 | 5.270 | 5.179 | 5.218 | 2,416,929 | -0.01(-0.23%) |
Jul 28, 2004 | 5.281 | 5.286 | 5.187 | 5.230 | 3,250,911 | -0.07(-1.36%) |
Jul 27, 2004 | 5.183 | 5.320 | 5.183 | 5.302 | 4,418,339 | +0.12(+2.39%) |
Jul 26, 2004 | 5.162 | 5.207 | 5.139 | 5.179 | 3,560,802 | +0.03(+0.55%) |
Jul 23, 2004 | 5.158 | 5.190 | 5.105 | 5.150 | 3,210,795 | -0.04(-0.68%) |
Jul 22, 2004 | 5.095 | 5.202 | 5.020 | 5.186 | 6,384,786 | -0.03(-0.57%) |
Jul 21, 2004 | 5.358 | 5.359 | 5.209 | 5.215 | 6,090,721 | -0.12(-2.19%) |
Jul 20, 2004 | 5.300 | 5.370 | 5.289 | 5.332 | 6,483,789 | +0.02(+0.41%) |
Jul 19, 2004 | 5.264 | 5.316 | 5.225 | 5.311 | 4,603,464 | +0.08(+1.53%) |
Jul 16, 2004 | 5.296 | 5.300 | 5.211 | 5.230 | 4,241,311 | -0.05(-1.03%) |
Jul 15, 2004 | 5.207 | 5.302 | 5.190 | 5.285 | 8,679,894 | +0.13(+2.50%) |
Jul 14, 2004 | 5.066 | 5.285 | 5.055 | 5.156 | 12,058,148 | +0.13(+2.54%) |
Jul 13, 2004 | 4.986 | 5.043 | 4.972 | 5.028 | 3,231,037 | +0.04(+0.84%) |
Jul 12, 2004 | 4.893 | 5.008 | 4.857 | 4.986 | 3,449,286 | +0.09(+1.89%) |
Jul 09, 2004 | 4.881 | 4.922 | 4.881 | 4.893 | 2,255,359 | +0.01(+0.25%) |
Jul 08, 2004 | 4.903 | 4.914 | 4.861 | 4.881 | 3,016,101 | -0.05(-0.94%) |
Jul 07, 2004 | 4.870 | 4.946 | 4.857 | 4.927 | 4,137,892 | +0.05(+1.09%) |
Jul 06, 2004 | 4.942 | 4.942 | 4.864 | 4.874 | 4,423,860 | -0.10(-2.02%) |
Jul 02, 2004 | 5.032 | 5.052 | 4.955 | 4.975 | 2,819,566 | -0.06(-1.13%) |
Jul 01, 2004 | 5.040 | 5.093 | 4.968 | 5.032 | 5,499,278 | -0.02(-0.48%) |
Jun 30, 2004 | 5.054 | 5.086 | 4.952 | 5.056 | 4,644,685 | -0.00(-0.03%) |
Jun 29, 2004 | 5.047 | 5.081 | 5.040 | 5.058 | 2,464,774 | +0.01(+0.11%) |
Jun 28, 2004 | 5.112 | 5.154 | 5.052 | 5.052 | 2,522,189 | -0.06(-1.14%) |
Jun 25, 2004 | 5.114 | 5.131 | 5.095 | 5.111 | 4,048,089 | -0.00(-0.08%) |
Jun 24, 2004 | 5.061 | 5.137 | 5.061 | 5.115 | 4,685,538 | +0.03(+0.64%) |
Jun 23, 2004 | 5.081 | 5.089 | 5.036 | 5.082 | 3,309,798 | -0.01(-0.11%) |
Jun 22, 2004 | 5.067 | 5.115 | 5.031 | 5.088 | 3,655,021 | +0.00(+0.05%) |
Jun 21, 2004 | 5.146 | 5.164 | 5.085 | 5.085 | 2,298,052 | -0.08(-1.50%) |
Jun 18, 2004 | 5.108 | 5.169 | 5.074 | 5.162 | 3,738,198 | +0.03(+0.58%) |
Jun 17, 2004 | 5.135 | 5.202 | 5.077 | 5.133 | 3,391,135 | +0.02(+0.32%) |
Jun 16, 2004 | 5.078 | 5.128 | 5.056 | 5.116 | 2,280,754 | +0.04(+0.75%) |
Jun 15, 2004 | 5.047 | 5.088 | 5.013 | 5.078 | 3,021,621 | +0.07(+1.36%) |
Jun 14, 2004 | 5.054 | 5.058 | 5.008 | 5.010 | 3,149,332 | -0.08(-1.52%) |
Jun 10, 2004 | 5.111 | 5.130 | 5.084 | 5.088 | 2,368,716 | -0.02(-0.48%) |
Jun 09, 2004 | 5.142 | 5.203 | 5.082 | 5.112 | 2,568,194 | -0.05(-1.00%) |
Jun 08, 2004 | 5.004 | 5.190 | 5.004 | 5.164 | 5,868,423 | +0.14(+2.70%) |
Jun 07, 2004 | 5.039 | 5.046 | 4.999 | 5.028 | 2,532,126 | -0.01(-0.16%) |
Jun 04, 2004 | 5.054 | 5.077 | 5.020 | 5.036 | 2,326,391 | +0.00(+0.08%) |
Jun 03, 2004 | 5.033 | 5.070 | 5.009 | 5.032 | 2,536,542 | -0.01(-0.19%) |
Jun 02, 2004 | 5.036 | 5.081 | 4.999 | 5.042 | 2,821,407 | +0.01(+0.11%) |