Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.880 | 6.909 | 6.850 | 6.875 | 978,974 | -0.13(-1.89%) |
May 27, 2005 | 6.956 | 7.021 | 6.952 | 7.008 | 439,004 | +0.03(+0.45%) |
May 26, 2005 | 6.927 | 6.997 | 6.918 | 6.976 | 979,419 | -0.03(-0.45%) |
May 25, 2005 | 7.044 | 7.048 | 6.979 | 7.008 | 854,434 | +0.01(+0.13%) |
May 24, 2005 | 6.907 | 7.012 | 6.907 | 6.999 | 1,473,132 | -0.05(-0.77%) |
May 23, 2005 | 7.037 | 7.075 | 7.008 | 7.053 | 676,520 | +0.00(+0.00%) |
May 20, 2005 | 6.999 | 7.055 | 6.988 | 7.053 | 1,040,799 | +0.01(+0.16%) |
May 19, 2005 | 7.030 | 7.055 | 7.001 | 7.042 | 1,007,441 | -0.04(-0.51%) |
May 18, 2005 | 6.963 | 7.116 | 6.943 | 7.078 | 1,374,834 | +0.09(+1.35%) |
May 17, 2005 | 6.913 | 6.990 | 6.900 | 6.983 | 540,860 | +0.02(+0.29%) |
May 16, 2005 | 6.904 | 6.963 | 6.904 | 6.963 | 452,792 | +0.16(+2.35%) |
May 13, 2005 | 6.830 | 6.880 | 6.790 | 6.803 | 829,526 | -0.02(-0.33%) |
May 12, 2005 | 6.850 | 6.893 | 6.826 | 6.826 | 477,255 | -0.02(-0.30%) |
May 11, 2005 | 6.844 | 6.857 | 6.794 | 6.846 | 599,571 | -0.01(-0.16%) |
May 10, 2005 | 6.875 | 6.891 | 6.821 | 6.857 | 394,970 | -0.08(-1.20%) |
May 09, 2005 | 6.891 | 6.945 | 6.882 | 6.940 | 326,473 | +0.05(+0.72%) |
May 06, 2005 | 6.940 | 6.952 | 6.859 | 6.891 | 271,764 | -0.02(-0.26%) |
May 05, 2005 | 6.958 | 6.985 | 6.857 | 6.909 | 836,198 | +0.00(+0.07%) |
May 04, 2005 | 6.790 | 6.911 | 6.790 | 6.904 | 741,903 | +0.21(+3.09%) |
May 03, 2005 | 6.677 | 6.729 | 6.666 | 6.698 | 397,194 | +0.02(+0.30%) |
May 02, 2005 | 6.666 | 6.698 | 6.623 | 6.677 | 545,308 | +0.01(+0.17%) |
Apr 29, 2005 | 6.646 | 6.675 | 6.572 | 6.666 | 1,099,067 | -0.04(-0.64%) |
Apr 28, 2005 | 6.821 | 6.821 | 6.707 | 6.709 | 1,075,048 | -0.17(-2.48%) |
Apr 27, 2005 | 6.675 | 6.907 | 6.648 | 6.880 | 2,986,295 | +0.08(+1.12%) |
Apr 26, 2005 | 6.810 | 6.877 | 6.779 | 6.803 | 1,039,465 | -0.09(-1.37%) |
Apr 25, 2005 | 6.895 | 6.918 | 6.868 | 6.898 | 1,325,018 | -0.02(-0.32%) |
Apr 22, 2005 | 6.990 | 6.994 | 6.889 | 6.920 | 833,974 | -0.03(-0.48%) |
Apr 21, 2005 | 6.949 | 6.967 | 6.882 | 6.954 | 1,075,493 | +0.20(+2.96%) |
Apr 20, 2005 | 6.821 | 6.844 | 6.745 | 6.754 | 913,146 | -0.02(-0.33%) |
Apr 19, 2005 | 6.749 | 6.790 | 6.718 | 6.776 | 644,495 | +0.03(+0.40%) |
Apr 18, 2005 | 6.727 | 6.767 | 6.700 | 6.749 | 1,091,060 | -0.07(-0.96%) |
Apr 15, 2005 | 6.821 | 6.898 | 6.788 | 6.815 | 929,603 | -0.12(-1.78%) |
Apr 14, 2005 | 7.003 | 7.028 | 6.920 | 6.938 | 747,241 | -0.02(-0.32%) |
Apr 13, 2005 | 6.983 | 7.028 | 6.954 | 6.961 | 636,934 | -0.05(-0.74%) |
Apr 12, 2005 | 6.961 | 7.026 | 6.907 | 7.012 | 3,061,464 | -0.04(-0.64%) |
Apr 11, 2005 | 7.080 | 7.093 | 7.030 | 7.057 | 939,833 | +0.04(+0.58%) |
Apr 08, 2005 | 7.028 | 7.060 | 6.983 | 7.017 | 1,866,323 | +0.03(+0.48%) |
Apr 07, 2005 | 6.967 | 6.985 | 6.925 | 6.983 | 1,151,107 | +0.23(+3.46%) |
Apr 06, 2005 | 6.725 | 6.783 | 6.722 | 6.749 | 477,255 | +0.01(+0.17%) |
Apr 05, 2005 | 6.718 | 6.743 | 6.702 | 6.738 | 820,630 | -0.02(-0.37%) |
Apr 04, 2005 | 6.736 | 6.783 | 6.693 | 6.763 | 1,131,091 | -0.11(-1.64%) |
Apr 01, 2005 | 6.958 | 6.967 | 6.837 | 6.875 | 1,543,853 | -0.00(-0.07%) |
Mar 31, 2005 | 6.936 | 6.947 | 6.873 | 6.880 | 2,303,993 | -0.04(-0.58%) |
Mar 30, 2005 | 6.835 | 6.925 | 6.835 | 6.920 | 2,280,864 | +0.09(+1.32%) |
Mar 29, 2005 | 6.835 | 6.895 | 6.819 | 6.830 | 1,185,800 | -0.01(-0.20%) |
Mar 28, 2005 | 6.868 | 6.880 | 6.812 | 6.844 | 542,639 | +0.00(+0.07%) |
Mar 24, 2005 | 6.862 | 6.895 | 6.839 | 6.839 | 366,503 | -0.01(-0.16%) |
Mar 23, 2005 | 6.839 | 6.866 | 6.797 | 6.850 | 747,241 | -0.03(-0.39%) |
Mar 22, 2005 | 6.929 | 7.015 | 6.871 | 6.877 | 599,571 | -0.12(-1.77%) |
Mar 21, 2005 | 7.069 | 7.071 | 6.961 | 7.001 | 735,231 | -0.06(-0.83%) |
Mar 18, 2005 | 7.057 | 7.071 | 7.003 | 7.060 | 1,010,109 | +0.06(+0.87%) |
Mar 17, 2005 | 6.974 | 7.017 | 6.947 | 6.999 | 1,844,528 | +0.09(+1.37%) |
Mar 16, 2005 | 6.889 | 6.965 | 6.889 | 6.904 | 617,363 | -0.07(-1.00%) |
Mar 15, 2005 | 7.075 | 7.075 | 6.954 | 6.974 | 850,431 | -0.03(-0.39%) |
Mar 14, 2005 | 7.021 | 7.033 | 6.954 | 7.001 | 723,667 | -0.10(-1.36%) |
Mar 11, 2005 | 7.107 | 7.163 | 7.075 | 7.098 | 496,381 | -0.02(-0.32%) |
Mar 10, 2005 | 7.210 | 7.210 | 7.044 | 7.120 | 3,059,240 | -0.11(-1.49%) |
Mar 09, 2005 | 7.197 | 7.262 | 7.185 | 7.228 | 848,207 | +0.01(+0.12%) |
Mar 08, 2005 | 7.248 | 7.253 | 7.192 | 7.219 | 607,133 | -0.00(-0.03%) |
Mar 07, 2005 | 7.176 | 7.255 | 7.176 | 7.221 | 843,759 | +0.08(+1.13%) |
Mar 04, 2005 | 7.098 | 7.185 | 7.093 | 7.141 | 694,756 | +0.06(+0.83%) |
Mar 03, 2005 | 7.069 | 7.096 | 7.044 | 7.082 | 777,041 | +0.06(+0.86%) |
Mar 02, 2005 | 6.994 | 7.075 | 6.981 | 7.021 | 1,450,003 | -0.09(-1.23%) |
Mar 01, 2005 | 7.098 | 7.134 | 7.082 | 7.109 | 508,835 | -0.01(-0.13%) |
Feb 28, 2005 | 7.127 | 7.138 | 7.060 | 7.118 | 1,351,705 | -0.07(-1.00%) |
Feb 25, 2005 | 7.107 | 7.208 | 7.080 | 7.190 | 908,698 | +0.02(+0.35%) |
Feb 24, 2005 | 7.118 | 7.174 | 7.069 | 7.165 | 749,020 | +0.09(+1.34%) |
Feb 23, 2005 | 6.997 | 7.082 | 6.990 | 7.071 | 1,135,539 | +0.01(+0.19%) |
Feb 22, 2005 | 7.055 | 7.107 | 7.044 | 7.057 | 1,047,026 | -0.12(-1.63%) |
Feb 18, 2005 | 7.154 | 7.194 | 7.138 | 7.174 | 496,826 | -0.10(-1.42%) |
Feb 17, 2005 | 7.260 | 7.320 | 7.260 | 7.278 | 455,016 | +0.02(+0.22%) |
Feb 16, 2005 | 7.251 | 7.284 | 7.190 | 7.262 | 2,617,567 | -0.10(-1.31%) |
Feb 15, 2005 | 7.296 | 7.381 | 7.280 | 7.359 | 975,861 | +0.11(+1.52%) |
Feb 14, 2005 | 7.219 | 7.275 | 7.185 | 7.248 | 857,103 | +0.01(+0.19%) |
Feb 11, 2005 | 7.185 | 7.262 | 7.154 | 7.235 | 1,862,765 | +0.06(+0.88%) |
Feb 10, 2005 | 7.158 | 7.203 | 7.127 | 7.172 | 913,146 | +0.11(+1.56%) |
Feb 09, 2005 | 7.078 | 7.125 | 7.053 | 7.062 | 902,026 | -0.02(-0.25%) |
Feb 08, 2005 | 7.044 | 7.100 | 7.028 | 7.080 | 880,676 | +0.01(+0.10%) |
Feb 07, 2005 | 7.087 | 7.102 | 7.048 | 7.073 | 1,072,824 | -0.06(-0.85%) |
Feb 04, 2005 | 7.055 | 7.149 | 7.046 | 7.134 | 1,039,020 | -0.02(-0.25%) |
Feb 03, 2005 | 7.163 | 7.183 | 7.120 | 7.152 | 2,099,391 | -0.12(-1.67%) |
Feb 02, 2005 | 7.251 | 7.296 | 7.251 | 7.273 | 882,456 | +0.08(+1.16%) |
Feb 01, 2005 | 7.149 | 7.197 | 7.093 | 7.190 | 2,977,844 | +0.08(+1.07%) |
Jan 31, 2005 | 7.078 | 7.127 | 7.057 | 7.114 | 600,461 | +0.07(+0.93%) |
Jan 28, 2005 | 7.107 | 7.118 | 6.999 | 7.048 | 963,407 | -0.02(-0.32%) |
Jan 27, 2005 | 7.024 | 7.071 | 7.008 | 7.071 | 768,145 | -0.03(-0.38%) |
Jan 26, 2005 | 7.051 | 7.105 | 7.035 | 7.098 | 870,002 | +0.15(+2.14%) |
Jan 25, 2005 | 6.970 | 6.988 | 6.925 | 6.949 | 666,734 | +0.06(+0.88%) |
Jan 24, 2005 | 6.868 | 6.958 | 6.862 | 6.889 | 1,535,402 | -0.04(-0.58%) |
Jan 21, 2005 | 6.936 | 6.983 | 6.914 | 6.929 | 1,174,235 | +0.01(+0.13%) |
Jan 20, 2005 | 6.920 | 6.983 | 6.907 | 6.920 | 925,155 | -0.02(-0.23%) |
Jan 19, 2005 | 6.979 | 7.001 | 6.934 | 6.936 | 397,194 | -0.12(-1.69%) |
Jan 18, 2005 | 6.945 | 7.064 | 6.940 | 7.055 | 675,630 | +0.05(+0.67%) |
Jan 14, 2005 | 7.012 | 7.019 | 6.972 | 7.008 | 503,942 | +0.03(+0.42%) |
Jan 13, 2005 | 7.064 | 7.071 | 6.972 | 6.979 | 531,074 | -0.07(-1.02%) |
Jan 12, 2005 | 7.082 | 7.107 | 6.972 | 7.051 | 1,313,454 | -0.08(-1.13%) |
Jan 11, 2005 | 7.123 | 7.143 | 7.089 | 7.132 | 1,257,410 | +0.02(+0.28%) |
Jan 10, 2005 | 7.096 | 7.149 | 7.093 | 7.111 | 553,314 | -0.05(-0.66%) |
Jan 07, 2005 | 7.284 | 7.284 | 7.116 | 7.158 | 656,949 | -0.04(-0.53%) |
Jan 06, 2005 | 7.248 | 7.262 | 7.188 | 7.197 | 1,561,644 | -0.07(-0.99%) |
Jan 05, 2005 | 7.284 | 7.325 | 7.255 | 7.269 | 864,664 | +0.01(+0.19%) |
Jan 04, 2005 | 7.363 | 7.374 | 7.253 | 7.255 | 1,031,904 | +0.00(+0.06%) |
Jan 03, 2005 | 7.269 | 7.363 | 7.251 | 7.251 | 3,621,450 | +0.04(+0.56%) |
Dec 31, 2004 | 7.228 | 7.242 | 7.197 | 7.210 | 164,126 | -0.01(-0.12%) |
Dec 30, 2004 | 7.219 | 7.228 | 7.188 | 7.219 | 445,675 | +0.01(+0.09%) |
Dec 29, 2004 | 7.183 | 7.245 | 7.161 | 7.212 | 1,368,607 | -0.04(-0.62%) |
Dec 28, 2004 | 7.251 | 7.278 | 7.242 | 7.257 | 282,439 | +0.01(+0.19%) |
Dec 27, 2004 | 7.219 | 7.282 | 7.219 | 7.244 | 808,621 | +0.04(+0.59%) |
Dec 23, 2004 | 7.165 | 7.203 | 7.149 | 7.201 | 848,207 | +0.13(+1.78%) |
Dec 22, 2004 | 7.042 | 7.105 | 7.021 | 7.075 | 825,078 | +0.12(+1.75%) |
Dec 21, 2004 | 6.936 | 6.970 | 6.893 | 6.954 | 672,516 | +0.01(+0.19%) |
Dec 20, 2004 | 6.931 | 6.970 | 6.911 | 6.940 | 501,274 | -0.02(-0.36%) |
Dec 17, 2004 | 6.938 | 6.976 | 6.904 | 6.965 | 1,671,506 | -0.15(-2.15%) |
Dec 16, 2004 | 7.149 | 7.172 | 7.096 | 7.118 | 502,608 | -0.02(-0.28%) |
Dec 15, 2004 | 7.190 | 7.210 | 7.105 | 7.138 | 919,818 | +0.10(+1.41%) |
Dec 14, 2004 | 7.008 | 7.053 | 6.997 | 7.039 | 968,744 | +0.09(+1.23%) |
Dec 13, 2004 | 6.893 | 6.958 | 6.871 | 6.954 | 832,195 | +0.06(+0.91%) |
Dec 10, 2004 | 6.799 | 6.900 | 6.799 | 6.891 | 2,056,247 | -0.00(-0.03%) |
Dec 09, 2004 | 6.844 | 6.911 | 6.783 | 6.893 | 817,517 | +0.15(+2.23%) |
Dec 08, 2004 | 6.720 | 6.767 | 6.691 | 6.743 | 656,949 | -0.04(-0.63%) |
Dec 07, 2004 | 6.846 | 6.882 | 6.779 | 6.785 | 688,084 | -0.06(-0.92%) |
Dec 06, 2004 | 6.857 | 6.862 | 6.821 | 6.848 | 1,646,598 | -0.01(-0.20%) |
Dec 03, 2004 | 6.808 | 6.877 | 6.806 | 6.862 | 1,683,961 | +0.07(+1.09%) |
Dec 02, 2004 | 6.794 | 6.826 | 6.767 | 6.788 | 2,871,985 | +0.07(+1.04%) |
Dec 01, 2004 | 6.666 | 6.734 | 6.662 | 6.718 | 1,668,838 | +0.11(+1.60%) |
Nov 30, 2004 | 6.700 | 6.704 | 6.610 | 6.612 | 807,731 | -0.13(-1.87%) |
Nov 29, 2004 | 6.743 | 6.765 | 6.711 | 6.738 | 1,727,105 | +0.03(+0.47%) |
Nov 26, 2004 | 6.673 | 6.725 | 6.664 | 6.707 | 436,335 | +0.05(+0.78%) |
Nov 24, 2004 | 6.698 | 6.716 | 6.635 | 6.655 | 2,363,594 | -0.02(-0.24%) |
Nov 23, 2004 | 6.666 | 6.682 | 6.610 | 6.671 | 1,025,232 | +0.05(+0.82%) |
Nov 22, 2004 | 6.554 | 6.632 | 6.531 | 6.617 | 518,176 | +0.07(+1.03%) |
Nov 19, 2004 | 6.675 | 6.677 | 6.533 | 6.549 | 999,879 | -0.04(-0.65%) |
Nov 18, 2004 | 6.565 | 6.605 | 6.556 | 6.592 | 2,789,255 | +0.02(+0.38%) |
Nov 17, 2004 | 6.533 | 6.596 | 6.520 | 6.567 | 2,732,767 | +0.06(+0.90%) |
Nov 16, 2004 | 6.504 | 6.563 | 6.473 | 6.509 | 459,019 | -0.07(-1.03%) |
Nov 15, 2004 | 6.592 | 6.592 | 6.533 | 6.576 | 729,004 | -0.08(-1.22%) |
Nov 12, 2004 | 6.605 | 6.664 | 6.581 | 6.657 | 603,575 | +0.02(+0.27%) |
Nov 11, 2004 | 6.574 | 6.655 | 6.569 | 6.639 | 2,080,265 | +0.17(+2.61%) |
Nov 10, 2004 | 6.533 | 6.554 | 6.471 | 6.471 | 2,977,844 | +0.01(+0.17%) |
Nov 09, 2004 | 6.464 | 6.497 | 6.414 | 6.459 | 680,523 | +0.06(+0.88%) |
Nov 08, 2004 | 6.453 | 6.475 | 6.396 | 6.403 | 863,330 | -0.03(-0.42%) |
Nov 05, 2004 | 6.473 | 6.489 | 6.374 | 6.430 | 805,063 | -0.03(-0.52%) |
Nov 04, 2004 | 6.365 | 6.475 | 6.349 | 6.464 | 6,960,905 | +0.15(+2.42%) |
Nov 03, 2004 | 6.324 | 6.347 | 6.273 | 6.311 | 4,104,043 | +0.12(+1.89%) |
Nov 02, 2004 | 6.187 | 6.243 | 6.174 | 6.194 | 675,185 | +0.00(+0.07%) |
Nov 01, 2004 | 6.183 | 6.207 | 6.151 | 6.189 | 638,713 | +0.02(+0.36%) |
Oct 29, 2004 | 6.151 | 6.185 | 6.131 | 6.167 | 443,896 | +0.06(+1.03%) |
Oct 28, 2004 | 6.091 | 6.136 | 6.075 | 6.104 | 1,280,095 | +0.08(+1.27%) |
Oct 27, 2004 | 5.998 | 6.037 | 5.935 | 6.028 | 518,620 | +0.00(+0.00%) |
Oct 26, 2004 | 5.994 | 6.028 | 5.920 | 6.028 | 551,090 | +0.04(+0.75%) |
Oct 25, 2004 | 5.956 | 5.985 | 5.924 | 5.983 | 718,329 | +0.07(+1.26%) |
Oct 22, 2004 | 5.965 | 5.983 | 5.908 | 5.908 | 3,528,934 | -0.18(-3.03%) |
Oct 21, 2004 | 6.019 | 6.093 | 6.007 | 6.093 | 1,723,991 | +0.10(+1.69%) |
Oct 20, 2004 | 5.989 | 6.014 | 5.967 | 5.992 | 664,065 | +0.05(+0.91%) |
Oct 19, 2004 | 6.001 | 6.007 | 5.924 | 5.938 | 465,246 | +0.00(+0.00%) |
Oct 18, 2004 | 5.902 | 5.942 | 5.877 | 5.938 | 439,893 | +0.00(+0.04%) |
Oct 15, 2004 | 5.895 | 5.969 | 5.868 | 5.935 | 738,790 | +0.10(+1.77%) |
Oct 14, 2004 | 5.863 | 5.881 | 5.810 | 5.832 | 1,735,556 | -0.02(-0.27%) |
Oct 13, 2004 | 5.915 | 5.917 | 5.823 | 5.848 | 1,554,528 | -0.05(-0.84%) |
Oct 12, 2004 | 5.911 | 5.917 | 5.834 | 5.897 | 1,960,618 | -0.13(-2.09%) |
Oct 11, 2004 | 6.025 | 6.039 | 6.003 | 6.023 | 659,173 | +0.01(+0.19%) |
Oct 08, 2004 | 6.041 | 6.084 | 5.994 | 6.012 | 502,163 | -0.01(-0.15%) |
Oct 07, 2004 | 6.037 | 6.059 | 6.001 | 6.021 | 1,364,604 | +0.01(+0.15%) |
Oct 06, 2004 | 5.969 | 6.019 | 5.951 | 6.012 | 304,678 | +0.00(+0.04%) |
Oct 05, 2004 | 6.003 | 6.041 | 5.971 | 6.010 | 608,912 | +0.01(+0.11%) |
Oct 04, 2004 | 5.958 | 6.046 | 5.958 | 6.003 | 960,738 | +0.05(+0.79%) |
Oct 01, 2004 | 5.870 | 5.965 | 5.868 | 5.956 | 1,311,230 | +0.17(+2.95%) |
Sep 30, 2004 | 5.789 | 5.828 | 5.738 | 5.785 | 409,648 | +0.00(+0.08%) |
Sep 29, 2004 | 5.807 | 5.819 | 5.756 | 5.780 | 740,569 | -0.01(-0.16%) |
Sep 28, 2004 | 5.792 | 5.798 | 5.744 | 5.789 | 601,795 | +0.05(+0.90%) |
Sep 27, 2004 | 5.778 | 5.801 | 5.738 | 5.738 | 1,268,085 | -0.04(-0.62%) |
Sep 24, 2004 | 5.684 | 5.861 | 5.681 | 5.774 | 1,985,526 | +0.16(+2.93%) |
Sep 23, 2004 | 5.648 | 5.659 | 5.585 | 5.609 | 304,233 | -0.02(-0.44%) |
Sep 22, 2004 | 5.675 | 5.675 | 5.625 | 5.634 | 548,866 | -0.02(-0.44%) |
Sep 21, 2004 | 5.623 | 5.672 | 5.587 | 5.659 | 550,645 | +0.12(+2.19%) |
Sep 20, 2004 | 5.506 | 5.582 | 5.488 | 5.537 | 2,512,153 | -0.11(-1.87%) |
Sep 17, 2004 | 5.659 | 5.659 | 5.585 | 5.643 | 2,074,483 | -0.05(-0.87%) |
Sep 16, 2004 | 5.654 | 5.713 | 5.654 | 5.693 | 1,304,113 | -0.05(-0.90%) |
Sep 15, 2004 | 5.834 | 5.834 | 5.713 | 5.744 | 1,296,996 | -0.17(-2.85%) |
Sep 14, 2004 | 5.926 | 5.962 | 5.884 | 5.913 | 512,393 | -0.04(-0.75%) |
Sep 13, 2004 | 5.929 | 6.014 | 5.924 | 5.958 | 761,029 | +0.10(+1.69%) |
Sep 10, 2004 | 5.765 | 5.868 | 5.753 | 5.859 | 700,093 | +0.15(+2.56%) |
Sep 09, 2004 | 5.704 | 5.731 | 5.672 | 5.713 | 388,298 | +0.03(+0.51%) |
Sep 08, 2004 | 5.643 | 5.706 | 5.643 | 5.684 | 432,332 | +0.03(+0.48%) |
Sep 07, 2004 | 5.645 | 5.679 | 5.630 | 5.657 | 467,470 | +0.07(+1.21%) |
Sep 03, 2004 | 5.600 | 5.627 | 5.587 | 5.589 | 574,663 | -0.00(-0.08%) |
Sep 02, 2004 | 5.540 | 5.614 | 5.526 | 5.594 | 381,181 | +0.08(+1.51%) |
Sep 01, 2004 | 5.537 | 5.544 | 5.475 | 5.511 | 1,240,064 | -0.08(-1.45%) |
Aug 31, 2004 | 5.542 | 5.591 | 5.502 | 5.591 | 706,765 | -0.04(-0.68%) |
Aug 30, 2004 | 5.634 | 5.666 | 5.618 | 5.630 | 414,540 | -0.04(-0.71%) |
Aug 27, 2004 | 5.650 | 5.679 | 5.632 | 5.670 | 242,853 | +0.00(+0.04%) |
Aug 26, 2004 | 5.675 | 5.704 | 5.625 | 5.668 | 608,912 | +0.04(+0.72%) |
Aug 25, 2004 | 5.578 | 5.645 | 5.535 | 5.627 | 379,847 | +0.04(+0.72%) |
Aug 24, 2004 | 5.623 | 5.643 | 5.531 | 5.587 | 391,856 | +0.07(+1.18%) |
Aug 23, 2004 | 5.605 | 5.614 | 5.522 | 5.522 | 523,068 | -0.09(-1.60%) |
Aug 20, 2004 | 5.513 | 5.618 | 5.513 | 5.612 | 391,411 | +0.02(+0.36%) |
Aug 19, 2004 | 5.623 | 5.639 | 5.542 | 5.591 | 565,768 | -0.03(-0.52%) |
Aug 18, 2004 | 5.511 | 5.643 | 5.502 | 5.621 | 633,375 | +0.05(+0.97%) |
Aug 17, 2004 | 5.553 | 5.598 | 5.542 | 5.567 | 3,545,391 | +0.09(+1.73%) |
Aug 16, 2004 | 5.358 | 5.506 | 5.353 | 5.472 | 696,090 | +0.09(+1.63%) |
Aug 13, 2004 | 5.414 | 5.445 | 5.355 | 5.385 | 1,068,821 | +0.09(+1.61%) |
Aug 12, 2004 | 5.306 | 5.337 | 5.270 | 5.299 | 642,271 | -0.09(-1.59%) |
Aug 11, 2004 | 5.324 | 5.385 | 5.299 | 5.385 | 1,631,921 | -0.09(-1.72%) |
Aug 10, 2004 | 5.409 | 5.488 | 5.409 | 5.479 | 765,477 | +0.17(+3.18%) |
Aug 09, 2004 | 5.351 | 5.362 | 5.288 | 5.310 | 1,088,836 | -0.04(-0.76%) |
Aug 06, 2004 | 5.423 | 5.423 | 5.315 | 5.351 | 852,655 | -0.09(-1.65%) |
Aug 05, 2004 | 5.504 | 5.519 | 5.418 | 5.441 | 966,965 | -0.03(-0.53%) |
Aug 04, 2004 | 5.394 | 5.493 | 5.369 | 5.470 | 812,179 | -0.04(-0.77%) |
Aug 03, 2004 | 5.560 | 5.573 | 5.499 | 5.513 | 378,068 | -0.07(-1.33%) |
Aug 02, 2004 | 5.546 | 5.587 | 5.508 | 5.587 | 604,464 | -0.01(-0.12%) |
Jul 30, 2004 | 5.591 | 5.659 | 5.553 | 5.594 | 534,188 | -0.08(-1.39%) |
Jul 29, 2004 | 5.659 | 5.706 | 5.618 | 5.672 | 720,998 | -0.00(-0.08%) |
Jul 28, 2004 | 5.596 | 5.677 | 5.569 | 5.677 | 753,023 | +0.08(+1.41%) |
Jul 27, 2004 | 5.594 | 5.607 | 5.522 | 5.598 | 660,507 | +0.04(+0.65%) |
Jul 26, 2004 | 5.598 | 5.600 | 5.497 | 5.562 | 718,774 | -0.02(-0.32%) |
Jul 23, 2004 | 5.625 | 5.634 | 5.537 | 5.580 | 1,265,417 | -0.19(-3.24%) |
Jul 22, 2004 | 5.720 | 5.778 | 5.688 | 5.767 | 675,185 | +0.02(+0.27%) |
Jul 21, 2004 | 5.895 | 5.922 | 5.729 | 5.751 | 623,590 | -0.13(-2.18%) |
Jul 20, 2004 | 5.794 | 5.890 | 5.756 | 5.879 | 1,121,306 | +0.12(+2.11%) |
Jul 19, 2004 | 5.780 | 5.810 | 5.699 | 5.758 | 2,150,986 | -0.09(-1.61%) |
Jul 16, 2004 | 5.940 | 5.953 | 5.832 | 5.852 | 1,745,341 | +0.02(+0.27%) |
Jul 15, 2004 | 5.902 | 5.906 | 5.837 | 5.837 | 7,781,536 | -0.17(-2.77%) |
Jul 14, 2004 | 6.034 | 6.064 | 5.996 | 6.003 | 5,248,033 | -0.18(-2.84%) |
Jul 13, 2004 | 6.183 | 6.194 | 6.123 | 6.178 | 525,737 | -0.08(-1.26%) |
Jul 12, 2004 | 6.304 | 6.309 | 6.230 | 6.257 | 708,989 | -0.10(-1.56%) |
Jul 09, 2004 | 6.196 | 6.356 | 6.189 | 6.356 | 4,195,224 | +0.20(+3.29%) |
Jul 08, 2004 | 6.214 | 6.264 | 6.142 | 6.154 | 6,750,522 | -0.08(-1.23%) |
Jul 07, 2004 | 6.160 | 6.250 | 6.160 | 6.230 | 951,842 | +0.09(+1.46%) |
Jul 06, 2004 | 6.187 | 6.189 | 6.106 | 6.140 | 818,406 | -0.11(-1.80%) |
Jul 02, 2004 | 6.252 | 6.259 | 6.198 | 6.252 | 543,084 | +0.08(+1.27%) |
Jul 01, 2004 | 6.279 | 6.295 | 6.133 | 6.174 | 901,137 | -0.10(-1.58%) |
Jun 30, 2004 | 6.295 | 6.322 | 6.232 | 6.273 | 705,875 | -0.04(-0.71%) |
Jun 29, 2004 | 6.309 | 6.354 | 6.309 | 6.318 | 1,349,036 | +0.03(+0.50%) |
Jun 28, 2004 | 6.356 | 6.381 | 6.279 | 6.286 | 2,382,275 | +0.09(+1.49%) |
Jun 25, 2004 | 6.176 | 6.201 | 6.149 | 6.194 | 3,117,507 | +0.11(+1.77%) |
Jun 24, 2004 | 6.095 | 6.158 | 6.059 | 6.086 | 2,110,511 | +0.07(+1.12%) |
Jun 23, 2004 | 5.969 | 6.019 | 5.913 | 6.019 | 929,158 | +0.03(+0.56%) |
Jun 22, 2004 | 5.994 | 6.032 | 5.929 | 5.985 | 2,184,790 | +0.04(+0.72%) |
Jun 21, 2004 | 6.012 | 6.061 | 5.924 | 5.942 | 1,352,150 | +0.05(+0.84%) |
Jun 18, 2004 | 5.890 | 5.949 | 5.868 | 5.893 | 604,464 | +0.01(+0.19%) |
Jun 17, 2004 | 5.834 | 5.895 | 5.821 | 5.881 | 842,425 | +0.09(+1.63%) |
Jun 16, 2004 | 5.810 | 5.828 | 5.756 | 5.787 | 487,041 | +0.02(+0.27%) |
Jun 15, 2004 | 5.728 | 5.819 | 5.727 | 5.771 | 4,426,068 | +0.12(+2.11%) |
Jun 14, 2004 | 5.657 | 5.686 | 5.623 | 5.652 | 3,971,052 | -0.19(-3.23%) |
Jun 10, 2004 | 5.848 | 5.870 | 5.801 | 5.841 | 1,361,935 | -0.00(-0.04%) |
Jun 09, 2004 | 5.944 | 5.962 | 5.834 | 5.843 | 750,799 | -0.15(-2.51%) |
Jun 08, 2004 | 6.010 | 6.037 | 5.987 | 5.994 | 807,731 | -0.12(-1.95%) |
Jun 07, 2004 | 6.050 | 6.115 | 6.023 | 6.113 | 1,403,300 | +0.11(+1.84%) |
Jun 04, 2004 | 5.974 | 6.043 | 5.969 | 6.003 | 1,456,675 | +0.13(+2.30%) |
Jun 03, 2004 | 5.902 | 5.913 | 5.863 | 5.868 | 1,000,769 | -0.06(-1.06%) |
Jun 02, 2004 | 5.886 | 5.951 | 5.870 | 5.931 | 2,914,239 | +0.15(+2.61%) |