Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.242 | 6.257 | 6.219 | 6.219 | 187,803 | -0.01(-0.19%) |
Jun 29, 2005 | 6.225 | 6.251 | 6.225 | 6.231 | 55,695 | +0.01(+0.09%) |
Jun 28, 2005 | 6.154 | 6.234 | 6.139 | 6.225 | 166,068 | +0.09(+1.44%) |
Jun 27, 2005 | 6.178 | 6.178 | 6.113 | 6.136 | 244,517 | -0.04(-0.57%) |
Jun 24, 2005 | 6.175 | 6.181 | 6.139 | 6.172 | 171,501 | -0.03(-0.47%) |
Jun 23, 2005 | 6.139 | 6.201 | 6.119 | 6.201 | 209,198 | +0.04(+0.62%) |
Jun 22, 2005 | 6.154 | 6.181 | 6.128 | 6.163 | 175,916 | +0.02(+0.29%) |
Jun 21, 2005 | 6.160 | 6.213 | 6.145 | 6.145 | 264,894 | -0.07(-1.09%) |
Jun 20, 2005 | 6.219 | 6.322 | 6.148 | 6.213 | 226,857 | -0.03(-0.52%) |
Jun 17, 2005 | 6.228 | 6.316 | 6.213 | 6.245 | 185,765 | +0.04(+0.57%) |
Jun 16, 2005 | 6.178 | 6.213 | 6.142 | 6.210 | 194,934 | +0.04(+0.62%) |
Jun 15, 2005 | 6.151 | 6.178 | 6.125 | 6.172 | 112,410 | +0.02(+0.34%) |
Jun 14, 2005 | 6.139 | 6.178 | 6.113 | 6.151 | 140,257 | +0.00(+0.05%) |
Jun 13, 2005 | 6.145 | 6.148 | 6.101 | 6.148 | 138,559 | +0.00(+0.00%) |
Jun 10, 2005 | 6.169 | 6.184 | 6.142 | 6.148 | 105,278 | -0.04(-0.57%) |
Jun 09, 2005 | 6.083 | 6.184 | 6.083 | 6.184 | 129,730 | +0.09(+1.45%) |
Jun 08, 2005 | 6.083 | 6.139 | 6.083 | 6.095 | 163,011 | +0.01(+0.19%) |
Jun 07, 2005 | 6.110 | 6.110 | 6.069 | 6.083 | 163,011 | +0.00(+0.05%) |
Jun 06, 2005 | 6.095 | 6.104 | 6.036 | 6.081 | 93,731 | -0.03(-0.53%) |
Jun 03, 2005 | 6.139 | 6.154 | 6.084 | 6.113 | 115,127 | -0.03(-0.43%) |
Jun 02, 2005 | 6.181 | 6.181 | 6.125 | 6.139 | 124,975 | -0.01(-0.14%) |
Jun 01, 2005 | 6.092 | 6.154 | 6.048 | 6.148 | 109,353 | +0.07(+1.11%) |
May 31, 2005 | 6.063 | 6.095 | 6.025 | 6.081 | 140,937 | +0.03(+0.54%) |
May 27, 2005 | 5.977 | 6.048 | 5.960 | 6.048 | 105,278 | +0.09(+1.43%) |
May 26, 2005 | 5.907 | 5.969 | 5.904 | 5.963 | 82,864 | +0.04(+0.75%) |
May 25, 2005 | 5.889 | 5.927 | 5.871 | 5.919 | 184,406 | -0.03(-0.50%) |
May 24, 2005 | 6.025 | 6.086 | 5.916 | 5.948 | 279,836 | -0.08(-1.37%) |
May 23, 2005 | 6.004 | 6.075 | 5.954 | 6.030 | 155,200 | +0.07(+1.14%) |
May 20, 2005 | 5.913 | 6.036 | 5.860 | 5.963 | 333,834 | +0.05(+0.85%) |
May 19, 2005 | 5.895 | 5.933 | 5.883 | 5.913 | 181,690 | -0.03(-0.54%) |
May 18, 2005 | 5.907 | 6.001 | 5.907 | 5.945 | 143,654 | +0.05(+0.80%) |
May 17, 2005 | 5.830 | 5.901 | 5.830 | 5.898 | 157,577 | +0.04(+0.65%) |
May 16, 2005 | 5.860 | 5.863 | 5.830 | 5.860 | 83,543 | +0.00(+0.05%) |
May 13, 2005 | 5.933 | 5.939 | 5.854 | 5.857 | 74,713 | -0.06(-1.04%) |
May 12, 2005 | 6.022 | 6.022 | 5.919 | 5.919 | 159,615 | -0.10(-1.62%) |
May 11, 2005 | 5.989 | 6.016 | 5.957 | 6.016 | 121,919 | -0.00(-0.05%) |
May 10, 2005 | 6.072 | 6.072 | 5.963 | 6.019 | 175,237 | -0.07(-1.21%) |
May 09, 2005 | 6.051 | 6.125 | 6.051 | 6.092 | 127,352 | +0.02(+0.39%) |
May 06, 2005 | 5.992 | 6.081 | 5.992 | 6.069 | 92,373 | +0.10(+1.63%) |
May 05, 2005 | 6.001 | 6.039 | 5.966 | 5.972 | 104,599 | +0.00(+0.00%) |
May 04, 2005 | 5.957 | 5.983 | 5.924 | 5.972 | 91,014 | +0.02(+0.40%) |
May 03, 2005 | 5.960 | 5.960 | 5.889 | 5.948 | 65,883 | -0.01(-0.20%) |
May 02, 2005 | 5.880 | 5.975 | 5.880 | 5.960 | 105,278 | +0.08(+1.35%) |
Apr 29, 2005 | 5.869 | 5.880 | 5.836 | 5.880 | 145,352 | +0.03(+0.50%) |
Apr 28, 2005 | 5.889 | 5.907 | 5.836 | 5.851 | 113,428 | -0.02(-0.40%) |
Apr 27, 2005 | 5.886 | 5.963 | 5.860 | 5.874 | 328,740 | -0.01(-0.20%) |
Apr 26, 2005 | 5.839 | 5.886 | 5.833 | 5.886 | 244,517 | +0.05(+0.81%) |
Apr 25, 2005 | 5.851 | 5.880 | 5.833 | 5.839 | 205,462 | -0.01(-0.15%) |
Apr 22, 2005 | 5.866 | 5.866 | 5.816 | 5.848 | 71,996 | -0.00(-0.05%) |
Apr 21, 2005 | 5.839 | 5.889 | 5.833 | 5.851 | 236,706 | +0.02(+0.35%) |
Apr 20, 2005 | 5.874 | 5.892 | 5.777 | 5.830 | 176,256 | -0.09(-1.44%) |
Apr 19, 2005 | 5.895 | 5.933 | 5.845 | 5.916 | 264,214 | +0.05(+0.85%) |
Apr 18, 2005 | 5.860 | 5.919 | 5.836 | 5.866 | 98,486 | -0.02(-0.35%) |
Apr 15, 2005 | 5.954 | 5.954 | 5.845 | 5.886 | 176,256 | -0.06(-1.04%) |
Apr 14, 2005 | 6.030 | 6.048 | 5.948 | 5.948 | 123,617 | -0.07(-1.22%) |
Apr 13, 2005 | 6.007 | 6.051 | 5.989 | 6.022 | 130,069 | -0.03(-0.49%) |
Apr 12, 2005 | 6.022 | 6.051 | 5.933 | 6.051 | 155,540 | +0.03(+0.44%) |
Apr 11, 2005 | 6.033 | 6.063 | 6.007 | 6.025 | 127,352 | -0.03(-0.44%) |
Apr 08, 2005 | 6.063 | 6.063 | 5.972 | 6.051 | 168,785 | -0.01(-0.19%) |
Apr 07, 2005 | 6.057 | 6.095 | 6.028 | 6.063 | 102,221 | +0.02(+0.34%) |
Apr 06, 2005 | 5.977 | 6.042 | 5.977 | 6.042 | 81,505 | +0.08(+1.33%) |
Apr 05, 2005 | 6.028 | 6.036 | 5.963 | 5.963 | 122,937 | -0.05(-0.88%) |
Apr 04, 2005 | 5.998 | 6.036 | 5.969 | 6.016 | 119,202 | -0.02(-0.29%) |
Apr 01, 2005 | 5.963 | 6.033 | 5.933 | 6.033 | 148,408 | +0.12(+2.04%) |
Mar 31, 2005 | 5.860 | 5.913 | 5.845 | 5.913 | 73,694 | +0.08(+1.41%) |
Mar 30, 2005 | 5.757 | 5.842 | 5.757 | 5.830 | 150,785 | +0.08(+1.38%) |
Mar 29, 2005 | 5.866 | 5.883 | 5.742 | 5.751 | 133,126 | -0.13(-2.20%) |
Mar 28, 2005 | 5.895 | 5.895 | 5.845 | 5.880 | 144,672 | -0.01(-0.25%) |
Mar 24, 2005 | 5.963 | 5.992 | 5.869 | 5.895 | 181,350 | -0.02(-0.40%) |
Mar 23, 2005 | 5.977 | 5.995 | 5.830 | 5.919 | 235,687 | -0.09(-1.47%) |
Mar 22, 2005 | 6.163 | 6.163 | 6.007 | 6.007 | 282,214 | -0.17(-2.81%) |
Mar 21, 2005 | 6.228 | 6.228 | 6.163 | 6.181 | 110,032 | -0.04(-0.71%) |
Mar 18, 2005 | 6.201 | 6.269 | 6.184 | 6.225 | 97,127 | +0.02(+0.38%) |
Mar 17, 2005 | 6.184 | 6.219 | 6.169 | 6.201 | 168,785 | +0.04(+0.62%) |
Mar 16, 2005 | 6.240 | 6.242 | 6.148 | 6.163 | 195,614 | -0.06(-1.04%) |
Mar 15, 2005 | 6.278 | 6.331 | 6.228 | 6.228 | 245,875 | -0.06(-0.89%) |
Mar 14, 2005 | 6.260 | 6.322 | 6.207 | 6.284 | 191,538 | +0.02(+0.28%) |
Mar 11, 2005 | 6.260 | 6.301 | 6.242 | 6.266 | 141,956 | -0.02(-0.28%) |
Mar 10, 2005 | 6.304 | 6.319 | 6.204 | 6.284 | 212,254 | -0.03(-0.42%) |
Mar 09, 2005 | 6.354 | 6.393 | 6.301 | 6.310 | 205,123 | -0.06(-1.02%) |
Mar 08, 2005 | 6.366 | 6.387 | 6.346 | 6.375 | 166,068 | -0.01(-0.18%) |
Mar 07, 2005 | 6.402 | 6.416 | 6.366 | 6.387 | 373,568 | -0.00(-0.05%) |
Mar 04, 2005 | 6.307 | 6.396 | 6.301 | 6.390 | 279,497 | +0.06(+1.02%) |
Mar 03, 2005 | 6.334 | 6.351 | 6.304 | 6.325 | 198,330 | +0.00(+0.05%) |
Mar 02, 2005 | 6.245 | 6.351 | 6.245 | 6.322 | 186,105 | +0.08(+1.27%) |
Mar 01, 2005 | 6.263 | 6.322 | 6.237 | 6.242 | 229,574 | -0.04(-0.61%) |
Feb 28, 2005 | 6.198 | 6.287 | 6.187 | 6.281 | 228,895 | +0.10(+1.62%) |
Feb 25, 2005 | 6.151 | 6.184 | 6.119 | 6.181 | 165,728 | +0.03(+0.48%) |
Feb 24, 2005 | 6.104 | 6.157 | 6.104 | 6.151 | 133,805 | +0.06(+0.92%) |
Feb 23, 2005 | 6.045 | 6.095 | 6.019 | 6.095 | 226,518 | +0.06(+0.93%) |
Feb 22, 2005 | 6.131 | 6.134 | 6.036 | 6.039 | 266,252 | -0.08(-1.25%) |
Feb 18, 2005 | 6.128 | 6.128 | 6.095 | 6.116 | 138,559 | -0.01(-0.19%) |
Feb 17, 2005 | 6.142 | 6.142 | 6.107 | 6.128 | 174,558 | +0.01(+0.14%) |
Feb 16, 2005 | 6.089 | 6.119 | 6.045 | 6.119 | 218,367 | +0.03(+0.53%) |
Feb 15, 2005 | 6.098 | 6.116 | 6.072 | 6.086 | 251,309 | +0.00(+0.00%) |
Feb 14, 2005 | 6.072 | 6.095 | 6.066 | 6.086 | 231,952 | +0.02(+0.39%) |
Feb 11, 2005 | 6.072 | 6.104 | 6.001 | 6.063 | 512,468 | -0.00(-0.05%) |
Feb 10, 2005 | 6.066 | 6.069 | 6.039 | 6.066 | 174,558 | +0.01(+0.15%) |
Feb 09, 2005 | 6.089 | 6.095 | 6.036 | 6.057 | 208,179 | -0.03(-0.44%) |
Feb 08, 2005 | 6.107 | 6.139 | 6.051 | 6.083 | 255,045 | -0.03(-0.53%) |
Feb 07, 2005 | 6.095 | 6.131 | 6.075 | 6.116 | 163,011 | +0.03(+0.48%) |
Feb 04, 2005 | 6.048 | 6.086 | 6.036 | 6.086 | 190,519 | +0.05(+0.83%) |
Feb 03, 2005 | 6.042 | 6.048 | 6.019 | 6.036 | 80,487 | -0.02(-0.29%) |
Feb 02, 2005 | 6.010 | 6.066 | 6.007 | 6.054 | 108,334 | +0.06(+0.93%) |
Feb 01, 2005 | 5.942 | 6.022 | 5.930 | 5.998 | 143,314 | +0.06(+1.09%) |
Jan 31, 2005 | 5.886 | 5.933 | 5.871 | 5.933 | 307,344 | +0.06(+0.95%) |
Jan 28, 2005 | 5.883 | 5.886 | 5.860 | 5.877 | 50,941 | +0.00(+0.05%) |
Jan 27, 2005 | 5.830 | 5.874 | 5.824 | 5.874 | 158,936 | +0.05(+0.81%) |
Jan 26, 2005 | 5.821 | 5.839 | 5.804 | 5.827 | 134,145 | -0.01(-0.25%) |
Jan 25, 2005 | 5.863 | 5.889 | 5.804 | 5.842 | 244,857 | -0.04(-0.70%) |
Jan 24, 2005 | 5.904 | 5.904 | 5.839 | 5.883 | 174,218 | -0.03(-0.50%) |
Jan 21, 2005 | 5.898 | 5.916 | 5.886 | 5.913 | 129,390 | +0.02(+0.40%) |
Jan 20, 2005 | 5.886 | 5.948 | 5.880 | 5.889 | 175,237 | +0.00(+0.00%) |
Jan 19, 2005 | 5.910 | 5.919 | 5.874 | 5.889 | 242,140 | -0.01(-0.20%) |
Jan 18, 2005 | 5.854 | 5.930 | 5.854 | 5.901 | 165,728 | +0.03(+0.50%) |
Jan 14, 2005 | 5.863 | 5.886 | 5.854 | 5.871 | 159,276 | +0.01(+0.25%) |
Jan 13, 2005 | 5.880 | 5.895 | 5.854 | 5.857 | 135,843 | -0.01(-0.25%) |
Jan 12, 2005 | 5.904 | 5.916 | 5.863 | 5.871 | 118,183 | -0.01(-0.20%) |
Jan 11, 2005 | 5.951 | 5.992 | 5.866 | 5.883 | 185,086 | -0.04(-0.70%) |
Jan 10, 2005 | 5.904 | 5.945 | 5.871 | 5.924 | 84,901 | +0.02(+0.30%) |
Jan 07, 2005 | 5.916 | 5.916 | 5.874 | 5.907 | 132,786 | +0.00(+0.05%) |
Jan 06, 2005 | 5.892 | 5.910 | 5.848 | 5.904 | 130,069 | +0.01(+0.20%) |
Jan 05, 2005 | 5.930 | 5.960 | 5.801 | 5.892 | 287,647 | -0.06(-0.94%) |
Jan 04, 2005 | 5.977 | 6.007 | 5.933 | 5.948 | 118,862 | -0.04(-0.59%) |
Jan 03, 2005 | 5.983 | 6.019 | 5.939 | 5.983 | 94,071 | -0.02(-0.39%) |
Dec 31, 2004 | 5.957 | 6.007 | 5.936 | 6.007 | 53,318 | +0.04(+0.59%) |
Dec 30, 2004 | 5.951 | 5.980 | 5.904 | 5.972 | 109,693 | +0.01(+0.10%) |
Dec 29, 2004 | 5.889 | 5.972 | 5.877 | 5.966 | 237,725 | +0.04(+0.60%) |
Dec 28, 2004 | 5.889 | 5.930 | 5.871 | 5.930 | 183,727 | +0.04(+0.70%) |
Dec 27, 2004 | 5.836 | 5.889 | 5.833 | 5.889 | 259,460 | +0.06(+0.96%) |
Dec 23, 2004 | 5.810 | 5.845 | 5.780 | 5.833 | 131,428 | +0.04(+0.66%) |
Dec 22, 2004 | 5.754 | 5.821 | 5.751 | 5.795 | 242,479 | +0.04(+0.72%) |
Dec 21, 2004 | 5.751 | 5.795 | 5.751 | 5.754 | 132,786 | +0.01(+0.15%) |
Dec 20, 2004 | 5.751 | 5.795 | 5.721 | 5.745 | 136,522 | +0.01(+0.21%) |
Dec 17, 2004 | 5.771 | 5.810 | 5.733 | 5.733 | 116,825 | -0.06(-1.12%) |
Dec 16, 2004 | 5.777 | 5.816 | 5.712 | 5.798 | 214,292 | -0.01(-0.20%) |
Dec 15, 2004 | 5.824 | 5.824 | 5.730 | 5.810 | 177,275 | +0.01(+0.15%) |
Dec 14, 2004 | 5.804 | 5.816 | 5.763 | 5.801 | 94,410 | -0.00(-0.05%) |
Dec 13, 2004 | 5.801 | 5.824 | 5.777 | 5.804 | 55,695 | +0.02(+0.31%) |
Dec 10, 2004 | 5.804 | 5.821 | 5.786 | 5.786 | 92,712 | -0.04(-0.66%) |
Dec 09, 2004 | 5.774 | 5.824 | 5.733 | 5.824 | 168,785 | +0.04(+0.71%) |
Dec 08, 2004 | 5.786 | 5.827 | 5.777 | 5.783 | 100,863 | -0.03(-0.46%) |
Dec 07, 2004 | 5.818 | 5.845 | 5.795 | 5.810 | 122,598 | -0.01(-0.25%) |
Dec 06, 2004 | 5.830 | 5.845 | 5.780 | 5.824 | 107,995 | -0.01(-0.10%) |
Dec 03, 2004 | 5.860 | 5.886 | 5.816 | 5.830 | 114,447 | -0.04(-0.75%) |
Dec 02, 2004 | 5.892 | 5.904 | 5.860 | 5.874 | 89,656 | +0.01(+0.10%) |
Dec 01, 2004 | 5.866 | 5.892 | 5.863 | 5.869 | 180,671 | +0.00(+0.00%) |
Nov 30, 2004 | 5.874 | 5.883 | 5.836 | 5.869 | 152,483 | +0.02(+0.40%) |
Nov 29, 2004 | 5.827 | 5.874 | 5.818 | 5.845 | 157,577 | +0.01(+0.20%) |
Nov 26, 2004 | 5.845 | 5.854 | 5.816 | 5.833 | 39,734 | +0.01(+0.20%) |
Nov 24, 2004 | 5.816 | 5.842 | 5.789 | 5.821 | 97,127 | +0.02(+0.41%) |
Nov 23, 2004 | 5.780 | 5.816 | 5.751 | 5.798 | 154,521 | +0.04(+0.61%) |
Nov 22, 2004 | 5.757 | 5.768 | 5.718 | 5.763 | 175,577 | -0.01(-0.15%) |
Nov 19, 2004 | 5.745 | 5.786 | 5.739 | 5.771 | 186,105 | -0.01(-0.15%) |
Nov 18, 2004 | 5.751 | 5.813 | 5.745 | 5.780 | 164,709 | +0.01(+0.26%) |
Nov 17, 2004 | 5.771 | 5.798 | 5.748 | 5.765 | 175,916 | -0.01(-0.10%) |
Nov 16, 2004 | 5.739 | 5.783 | 5.727 | 5.771 | 242,819 | +0.06(+1.03%) |
Nov 15, 2004 | 5.727 | 5.742 | 5.704 | 5.712 | 74,713 | +0.00(+0.00%) |
Nov 12, 2004 | 5.710 | 5.715 | 5.674 | 5.712 | 111,730 | +0.02(+0.41%) |
Nov 11, 2004 | 5.668 | 5.689 | 5.645 | 5.689 | 79,128 | +0.05(+0.84%) |
Nov 10, 2004 | 5.648 | 5.695 | 5.639 | 5.642 | 158,596 | -0.02(-0.42%) |
Nov 09, 2004 | 5.724 | 5.724 | 5.624 | 5.665 | 181,690 | -0.04(-0.67%) |
Nov 08, 2004 | 5.698 | 5.707 | 5.671 | 5.704 | 126,673 | -0.01(-0.10%) |
Nov 05, 2004 | 5.721 | 5.751 | 5.674 | 5.710 | 148,748 | +0.00(+0.00%) |
Nov 04, 2004 | 5.668 | 5.712 | 5.645 | 5.710 | 299,194 | +0.04(+0.73%) |
Nov 03, 2004 | 5.601 | 5.683 | 5.601 | 5.668 | 137,201 | +0.08(+1.48%) |
Nov 02, 2004 | 5.609 | 5.618 | 5.565 | 5.586 | 112,410 | +0.00(+0.00%) |
Nov 01, 2004 | 5.556 | 5.601 | 5.556 | 5.586 | 119,541 | +0.05(+0.85%) |
Oct 29, 2004 | 5.562 | 5.571 | 5.521 | 5.539 | 76,411 | -0.01(-0.16%) |
Oct 28, 2004 | 5.559 | 5.577 | 5.512 | 5.548 | 81,845 | -0.01(-0.21%) |
Oct 27, 2004 | 5.512 | 5.562 | 5.486 | 5.559 | 128,711 | +0.05(+0.85%) |
Oct 26, 2004 | 5.500 | 5.527 | 5.471 | 5.512 | 232,291 | +0.03(+0.54%) |
Oct 25, 2004 | 5.562 | 5.562 | 5.474 | 5.483 | 166,407 | -0.08(-1.43%) |
Oct 22, 2004 | 5.545 | 5.580 | 5.521 | 5.562 | 134,824 | -0.00(-0.05%) |
Oct 21, 2004 | 5.654 | 5.662 | 5.551 | 5.565 | 240,442 | -0.10(-1.77%) |
Oct 20, 2004 | 5.689 | 5.689 | 5.601 | 5.665 | 68,940 | -0.02(-0.41%) |
Oct 19, 2004 | 5.665 | 5.692 | 5.639 | 5.689 | 69,959 | +0.01(+0.16%) |
Oct 18, 2004 | 5.671 | 5.692 | 5.639 | 5.680 | 88,298 | +0.03(+0.47%) |
Oct 15, 2004 | 5.668 | 5.683 | 5.639 | 5.654 | 80,147 | +0.01(+0.21%) |
Oct 14, 2004 | 5.668 | 5.680 | 5.627 | 5.642 | 69,959 | -0.05(-0.88%) |
Oct 13, 2004 | 5.712 | 5.739 | 5.654 | 5.692 | 61,129 | +0.00(+0.05%) |
Oct 12, 2004 | 5.712 | 5.736 | 5.689 | 5.689 | 57,054 | -0.02(-0.41%) |
Oct 11, 2004 | 5.686 | 5.727 | 5.686 | 5.712 | 57,733 | +0.02(+0.41%) |
Oct 08, 2004 | 5.671 | 5.698 | 5.657 | 5.689 | 60,789 | +0.02(+0.31%) |
Oct 07, 2004 | 5.739 | 5.739 | 5.671 | 5.671 | 139,239 | -0.07(-1.18%) |
Oct 06, 2004 | 5.686 | 5.739 | 5.683 | 5.739 | 97,807 | +0.04(+0.72%) |
Oct 05, 2004 | 5.733 | 5.739 | 5.671 | 5.698 | 159,615 | +0.00(+0.00%) |
Oct 04, 2004 | 5.724 | 5.739 | 5.636 | 5.698 | 88,637 | -0.04(-0.72%) |
Oct 01, 2004 | 5.665 | 5.742 | 5.654 | 5.739 | 128,032 | +0.06(+1.04%) |
Sep 30, 2004 | 5.710 | 5.712 | 5.636 | 5.680 | 111,730 | -0.00(-0.05%) |
Sep 29, 2004 | 5.624 | 5.727 | 5.598 | 5.683 | 159,615 | +0.07(+1.31%) |
Sep 28, 2004 | 5.492 | 5.636 | 5.462 | 5.609 | 102,221 | +0.14(+2.47%) |
Sep 27, 2004 | 5.489 | 5.506 | 5.427 | 5.474 | 118,523 | +0.01(+0.16%) |
Sep 24, 2004 | 5.392 | 5.480 | 5.392 | 5.465 | 122,598 | +0.08(+1.42%) |
Sep 23, 2004 | 5.447 | 5.480 | 5.389 | 5.389 | 152,144 | -0.06(-1.08%) |
Sep 22, 2004 | 5.471 | 5.489 | 5.421 | 5.447 | 76,751 | -0.03(-0.48%) |
Sep 21, 2004 | 5.477 | 5.533 | 5.424 | 5.474 | 188,482 | -0.03(-0.59%) |
Sep 20, 2004 | 5.477 | 5.506 | 5.436 | 5.506 | 173,199 | +0.04(+0.70%) |
Sep 17, 2004 | 5.447 | 5.480 | 5.409 | 5.468 | 186,444 | +0.04(+0.65%) |
Sep 16, 2004 | 5.489 | 5.489 | 5.421 | 5.433 | 189,161 | -0.04(-0.65%) |
Sep 15, 2004 | 5.427 | 5.474 | 5.412 | 5.468 | 63,846 | +0.06(+1.20%) |
Sep 14, 2004 | 5.495 | 5.495 | 5.403 | 5.403 | 76,751 | -0.06(-1.13%) |
Sep 13, 2004 | 5.471 | 5.536 | 5.447 | 5.465 | 74,374 | -0.04(-0.75%) |
Sep 10, 2004 | 5.595 | 5.595 | 5.506 | 5.506 | 71,657 | -0.06(-1.06%) |
Sep 09, 2004 | 5.536 | 5.595 | 5.445 | 5.565 | 105,617 | +0.04(+0.80%) |
Sep 08, 2004 | 5.500 | 5.536 | 5.465 | 5.521 | 52,639 | +0.01(+0.16%) |
Sep 07, 2004 | 5.433 | 5.512 | 5.403 | 5.512 | 129,050 | +0.10(+1.79%) |
Sep 03, 2004 | 5.415 | 5.427 | 5.330 | 5.415 | 93,052 | +0.01(+0.27%) |
Sep 02, 2004 | 5.315 | 5.400 | 5.306 | 5.400 | 93,052 | +0.07(+1.33%) |
Sep 01, 2004 | 5.227 | 5.341 | 5.227 | 5.330 | 113,428 | +0.10(+1.97%) |
Aug 31, 2004 | 5.212 | 5.250 | 5.188 | 5.227 | 116,825 | +0.04(+0.79%) |
Aug 30, 2004 | 5.171 | 5.212 | 5.171 | 5.185 | 130,069 | +0.01(+0.11%) |
Aug 27, 2004 | 5.209 | 5.233 | 5.177 | 5.180 | 119,541 | -0.01(-0.28%) |
Aug 26, 2004 | 5.197 | 5.241 | 5.124 | 5.194 | 149,767 | -0.00(-0.06%) |
Aug 25, 2004 | 5.127 | 5.197 | 5.109 | 5.197 | 128,371 | +0.02(+0.34%) |
Aug 24, 2004 | 5.168 | 5.182 | 5.115 | 5.180 | 85,920 | +0.03(+0.57%) |
Aug 23, 2004 | 5.132 | 5.156 | 5.097 | 5.150 | 129,050 | -0.01(-0.23%) |
Aug 20, 2004 | 5.097 | 5.162 | 5.097 | 5.162 | 107,995 | +0.05(+0.92%) |
Aug 19, 2004 | 5.124 | 5.147 | 5.044 | 5.115 | 114,447 | -0.00(-0.06%) |
Aug 18, 2004 | 5.100 | 5.118 | 5.062 | 5.118 | 154,861 | +0.04(+0.75%) |
Aug 17, 2004 | 5.079 | 5.106 | 5.050 | 5.079 | 91,354 | +0.01(+0.29%) |
Aug 16, 2004 | 5.053 | 5.106 | 5.041 | 5.065 | 162,332 | +0.01(+0.12%) |
Aug 13, 2004 | 5.059 | 5.079 | 5.018 | 5.059 | 85,920 | +0.00(+0.00%) |
Aug 12, 2004 | 5.091 | 5.091 | 5.009 | 5.059 | 67,581 | -0.01(-0.23%) |
Aug 11, 2004 | 5.053 | 5.094 | 5.012 | 5.071 | 130,748 | +0.03(+0.64%) |
Aug 10, 2004 | 4.976 | 5.038 | 4.976 | 5.038 | 60,450 | +0.07(+1.42%) |
Aug 09, 2004 | 5.021 | 5.047 | 4.968 | 4.968 | 123,617 | -0.08(-1.63%) |
Aug 06, 2004 | 5.079 | 5.121 | 5.035 | 5.050 | 121,239 | +0.00(+0.00%) |
Aug 05, 2004 | 5.065 | 5.097 | 5.035 | 5.050 | 164,030 | -0.01(-0.29%) |
Aug 04, 2004 | 5.109 | 5.138 | 5.065 | 5.065 | 195,953 | -0.05(-1.04%) |
Aug 03, 2004 | 5.094 | 5.212 | 5.079 | 5.118 | 148,068 | +0.06(+1.28%) |
Aug 02, 2004 | 5.094 | 5.106 | 5.038 | 5.053 | 63,167 | -0.01(-0.29%) |
Jul 30, 2004 | 5.023 | 5.124 | 5.023 | 5.068 | 73,355 | +0.06(+1.18%) |
Jul 29, 2004 | 5.094 | 5.138 | 4.982 | 5.009 | 106,636 | -0.06(-1.10%) |
Jul 28, 2004 | 4.991 | 5.109 | 4.991 | 5.065 | 46,865 | +0.09(+1.78%) |
Jul 27, 2004 | 4.932 | 5.035 | 4.932 | 4.976 | 170,483 | +0.00(+0.00%) |
Jul 26, 2004 | 5.112 | 5.132 | 4.968 | 4.976 | 148,068 | -0.12(-2.37%) |
Jul 23, 2004 | 5.168 | 5.227 | 5.065 | 5.097 | 74,034 | -0.08(-1.59%) |
Jul 22, 2004 | 5.182 | 5.241 | 5.079 | 5.180 | 236,366 | -0.04(-0.79%) |
Jul 21, 2004 | 5.315 | 5.344 | 5.212 | 5.221 | 58,752 | -0.11(-2.04%) |
Jul 20, 2004 | 5.274 | 5.389 | 5.274 | 5.330 | 60,450 | +0.06(+1.12%) |
Jul 19, 2004 | 5.265 | 5.309 | 5.221 | 5.271 | 121,239 | +0.00(+0.00%) |
Jul 16, 2004 | 5.256 | 5.330 | 5.238 | 5.271 | 82,864 | +0.00(+0.00%) |
Jul 15, 2004 | 5.315 | 5.315 | 5.262 | 5.271 | 63,506 | -0.03(-0.56%) |
Jul 14, 2004 | 5.347 | 5.374 | 5.262 | 5.300 | 88,298 | -0.08(-1.42%) |
Jul 13, 2004 | 5.386 | 5.392 | 5.336 | 5.377 | 117,164 | -0.01(-0.16%) |
Jul 12, 2004 | 5.403 | 5.462 | 5.350 | 5.386 | 137,880 | -0.03(-0.60%) |
Jul 09, 2004 | 5.430 | 5.445 | 5.389 | 5.418 | 52,639 | -0.03(-0.49%) |
Jul 08, 2004 | 5.447 | 5.462 | 5.403 | 5.445 | 47,545 | -0.05(-0.86%) |
Jul 07, 2004 | 5.400 | 5.583 | 5.339 | 5.492 | 114,787 | +0.09(+1.69%) |
Jul 06, 2004 | 5.347 | 5.400 | 5.347 | 5.400 | 53,318 | +0.08(+1.55%) |
Jul 02, 2004 | 5.309 | 5.344 | 5.259 | 5.318 | 49,922 | +0.02(+0.33%) |