Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.538 | 7.597 | 7.521 | 7.572 | 232,302 | +0.01(+0.11%) |
Jul 28, 2005 | 7.555 | 7.631 | 7.547 | 7.564 | 488,652 | -0.10(-1.32%) |
Jul 27, 2005 | 7.564 | 7.682 | 7.555 | 7.665 | 646,324 | +0.20(+2.71%) |
Jul 26, 2005 | 7.412 | 7.496 | 7.395 | 7.462 | 800,561 | +0.16(+2.20%) |
Jul 25, 2005 | 7.344 | 7.370 | 7.260 | 7.302 | 1,325,225 | +0.08(+1.05%) |
Jul 22, 2005 | 7.285 | 7.327 | 7.150 | 7.226 | 206,951 | -0.06(-0.81%) |
Jul 21, 2005 | 7.260 | 7.370 | 7.175 | 7.285 | 620,026 | +0.12(+1.65%) |
Jul 20, 2005 | 7.158 | 7.175 | 7.091 | 7.167 | 208,847 | -0.03(-0.35%) |
Jul 19, 2005 | 7.066 | 7.209 | 7.057 | 7.192 | 456,786 | +0.32(+4.67%) |
Jul 18, 2005 | 6.854 | 6.914 | 6.854 | 6.871 | 57,572 | -0.01(-0.12%) |
Jul 15, 2005 | 6.888 | 6.914 | 6.846 | 6.880 | 83,633 | -0.04(-0.61%) |
Jul 14, 2005 | 6.964 | 6.964 | 6.888 | 6.922 | 220,337 | +0.09(+1.36%) |
Jul 13, 2005 | 6.821 | 6.855 | 6.736 | 6.829 | 226,024 | +0.00(+0.00%) |
Jul 12, 2005 | 6.829 | 6.905 | 6.812 | 6.829 | 280,042 | -0.09(-1.34%) |
Jul 11, 2005 | 6.964 | 7.007 | 6.905 | 6.922 | 375,877 | +0.00(+0.00%) |
Jul 08, 2005 | 6.897 | 6.931 | 6.829 | 6.922 | 123,673 | +0.03(+0.37%) |
Jul 07, 2005 | 6.821 | 6.905 | 6.762 | 6.897 | 218,916 | +0.00(+0.00%) |
Jul 06, 2005 | 6.922 | 6.973 | 6.897 | 6.897 | 105,430 | -0.14(-1.92%) |
Jul 05, 2005 | 7.023 | 7.032 | 6.956 | 7.032 | 239,173 | -0.07(-0.95%) |
Jul 01, 2005 | 7.150 | 7.150 | 7.066 | 7.099 | 62,902 | +0.03(+0.36%) |
Jun 30, 2005 | 7.007 | 7.142 | 7.007 | 7.074 | 206,833 | +0.14(+2.07%) |
Jun 29, 2005 | 7.108 | 7.108 | 6.931 | 6.931 | 229,459 | -0.11(-1.56%) |
Jun 28, 2005 | 7.015 | 7.049 | 7.015 | 7.040 | 197,593 | +0.03(+0.36%) |
Jun 27, 2005 | 7.074 | 7.116 | 7.001 | 7.015 | 187,997 | +0.03(+0.36%) |
Jun 24, 2005 | 7.091 | 7.091 | 6.990 | 6.990 | 253,625 | -0.08(-1.19%) |
Jun 23, 2005 | 7.091 | 7.158 | 6.973 | 7.074 | 256,231 | -0.03(-0.48%) |
Jun 22, 2005 | 7.091 | 7.158 | 7.066 | 7.108 | 537,577 | +0.28(+4.08%) |
Jun 21, 2005 | 6.880 | 6.880 | 6.812 | 6.829 | 207,307 | +0.01(+0.12%) |
Jun 20, 2005 | 6.855 | 6.871 | 6.770 | 6.821 | 254,217 | -0.06(-0.86%) |
Jun 17, 2005 | 6.880 | 6.897 | 6.779 | 6.880 | 226,971 | +0.15(+2.26%) |
Jun 16, 2005 | 6.753 | 6.762 | 6.677 | 6.728 | 157,079 | -0.13(-1.85%) |
Jun 15, 2005 | 6.905 | 6.905 | 6.804 | 6.855 | 286,320 | +0.03(+0.49%) |
Jun 14, 2005 | 6.812 | 6.855 | 6.812 | 6.821 | 109,932 | +0.01(+0.12%) |
Jun 13, 2005 | 6.804 | 6.871 | 6.787 | 6.812 | 307,880 | +0.06(+0.87%) |
Jun 10, 2005 | 6.779 | 6.787 | 6.720 | 6.753 | 143,693 | +0.02(+0.25%) |
Jun 09, 2005 | 6.694 | 6.765 | 6.686 | 6.736 | 171,768 | +0.08(+1.27%) |
Jun 08, 2005 | 6.669 | 6.720 | 6.627 | 6.652 | 282,411 | +0.08(+1.16%) |
Jun 07, 2005 | 6.542 | 6.618 | 6.500 | 6.576 | 114,907 | -0.03(-0.51%) |
Jun 06, 2005 | 6.627 | 6.669 | 6.601 | 6.610 | 77,710 | -0.01(-0.13%) |
Jun 03, 2005 | 6.593 | 6.669 | 6.576 | 6.618 | 128,056 | -0.03(-0.38%) |
Jun 02, 2005 | 6.669 | 6.669 | 6.576 | 6.644 | 513,766 | -0.14(-1.99%) |
Jun 01, 2005 | 6.736 | 6.804 | 6.728 | 6.779 | 242,253 | +0.01(+0.12%) |
May 31, 2005 | 6.711 | 6.829 | 6.635 | 6.770 | 254,336 | +0.14(+2.17%) |
May 27, 2005 | 6.669 | 6.669 | 6.610 | 6.627 | 73,327 | +0.03(+0.38%) |
May 26, 2005 | 6.542 | 6.635 | 6.542 | 6.601 | 155,894 | +0.08(+1.16%) |
May 25, 2005 | 6.551 | 6.559 | 6.500 | 6.525 | 100,692 | -0.10(-1.53%) |
May 24, 2005 | 6.652 | 6.660 | 6.601 | 6.627 | 70,958 | -0.04(-0.63%) |
May 23, 2005 | 6.618 | 6.669 | 6.592 | 6.669 | 86,832 | +0.08(+1.28%) |
May 20, 2005 | 6.652 | 6.652 | 6.542 | 6.584 | 91,925 | -0.08(-1.14%) |
May 19, 2005 | 6.542 | 6.669 | 6.534 | 6.660 | 104,719 | +0.09(+1.41%) |
May 18, 2005 | 6.576 | 6.601 | 6.483 | 6.568 | 238,817 | +0.00(+0.00%) |
May 17, 2005 | 6.584 | 6.610 | 6.500 | 6.568 | 299,588 | -0.13(-1.89%) |
May 16, 2005 | 6.627 | 6.703 | 6.593 | 6.694 | 172,953 | +0.03(+0.51%) |
May 13, 2005 | 6.610 | 6.694 | 6.610 | 6.660 | 308,828 | +0.05(+0.77%) |
May 12, 2005 | 6.669 | 6.762 | 6.601 | 6.610 | 129,359 | -0.10(-1.51%) |
May 11, 2005 | 6.686 | 6.753 | 6.644 | 6.711 | 165,845 | +0.00(+0.00%) |
May 10, 2005 | 6.753 | 6.812 | 6.703 | 6.711 | 107,799 | -0.12(-1.73%) |
May 09, 2005 | 6.855 | 6.880 | 6.795 | 6.829 | 563,164 | -0.04(-0.61%) |
May 06, 2005 | 6.753 | 6.880 | 6.703 | 6.871 | 311,671 | +0.03(+0.49%) |
May 05, 2005 | 6.888 | 6.888 | 6.795 | 6.838 | 77,236 | -0.11(-1.58%) |
May 04, 2005 | 6.753 | 6.964 | 6.753 | 6.947 | 142,982 | +0.19(+2.75%) |
May 03, 2005 | 6.871 | 6.871 | 6.753 | 6.762 | 135,401 | -0.11(-1.60%) |
May 02, 2005 | 6.829 | 6.871 | 6.753 | 6.871 | 279,568 | +0.03(+0.49%) |
Apr 29, 2005 | 6.770 | 6.838 | 6.669 | 6.838 | 287,268 | +0.07(+1.00%) |
Apr 28, 2005 | 6.804 | 6.914 | 6.745 | 6.770 | 161,818 | +0.02(+0.25%) |
Apr 27, 2005 | 6.711 | 6.762 | 6.627 | 6.753 | 187,879 | +0.00(+0.00%) |
Apr 26, 2005 | 6.728 | 6.795 | 6.711 | 6.753 | 166,201 | +0.03(+0.38%) |
Apr 25, 2005 | 6.736 | 6.736 | 6.669 | 6.728 | 56,269 | +0.04(+0.63%) |
Apr 22, 2005 | 6.711 | 6.711 | 6.644 | 6.686 | 217,731 | -0.05(-0.75%) |
Apr 21, 2005 | 6.627 | 6.745 | 6.576 | 6.736 | 418,049 | +0.19(+2.97%) |
Apr 20, 2005 | 6.618 | 6.660 | 6.525 | 6.542 | 167,267 | -0.11(-1.65%) |
Apr 19, 2005 | 6.660 | 6.669 | 6.601 | 6.652 | 124,858 | +0.03(+0.38%) |
Apr 18, 2005 | 6.627 | 6.711 | 6.542 | 6.627 | 240,594 | -0.21(-3.09%) |
Apr 15, 2005 | 6.880 | 6.897 | 6.795 | 6.838 | 294,850 | +0.04(+0.62%) |
Apr 14, 2005 | 6.838 | 6.914 | 6.795 | 6.795 | 280,042 | -0.04(-0.62%) |
Apr 13, 2005 | 6.914 | 6.973 | 6.821 | 6.838 | 166,793 | +0.02(+0.25%) |
Apr 12, 2005 | 6.770 | 6.855 | 6.745 | 6.821 | 109,102 | +0.00(+0.00%) |
Apr 11, 2005 | 6.821 | 6.880 | 6.787 | 6.821 | 220,219 | +0.13(+1.89%) |
Apr 08, 2005 | 6.753 | 6.809 | 6.694 | 6.694 | 208,254 | -0.14(-2.10%) |
Apr 07, 2005 | 6.753 | 6.838 | 6.753 | 6.838 | 240,120 | +0.14(+2.14%) |
Apr 06, 2005 | 6.686 | 6.745 | 6.669 | 6.694 | 262,391 | +0.19(+2.99%) |
Apr 05, 2005 | 6.475 | 6.525 | 6.416 | 6.500 | 161,818 | +0.02(+0.26%) |
Apr 04, 2005 | 6.424 | 6.551 | 6.416 | 6.483 | 135,993 | +0.06(+0.92%) |
Apr 01, 2005 | 6.517 | 6.576 | 6.424 | 6.424 | 145,115 | -0.09(-1.42%) |
Mar 31, 2005 | 6.618 | 6.618 | 6.475 | 6.517 | 269,143 | -0.10(-1.53%) |
Mar 30, 2005 | 6.390 | 6.669 | 6.390 | 6.618 | 507,132 | +0.23(+3.57%) |
Mar 29, 2005 | 6.517 | 6.542 | 6.373 | 6.390 | 317,594 | -0.14(-2.07%) |
Mar 28, 2005 | 6.576 | 6.644 | 6.470 | 6.525 | 745,121 | -0.05(-0.77%) |
Mar 24, 2005 | 6.627 | 6.660 | 6.399 | 6.576 | 452,048 | -0.08(-1.27%) |
Mar 23, 2005 | 6.627 | 6.703 | 6.610 | 6.660 | 304,800 | -0.02(-0.25%) |
Mar 22, 2005 | 6.795 | 6.829 | 6.669 | 6.677 | 171,413 | -0.07(-1.00%) |
Mar 21, 2005 | 6.770 | 6.795 | 6.686 | 6.745 | 199,607 | -0.05(-0.75%) |
Mar 18, 2005 | 6.812 | 6.838 | 6.745 | 6.795 | 351,000 | -0.02(-0.25%) |
Mar 17, 2005 | 6.821 | 6.871 | 6.795 | 6.812 | 412,482 | +0.00(+0.00%) |
Mar 16, 2005 | 6.812 | 6.855 | 6.795 | 6.812 | 557,241 | +0.06(+0.87%) |
Mar 15, 2005 | 6.973 | 6.973 | 6.686 | 6.753 | 919,259 | -0.27(-3.85%) |
Mar 14, 2005 | 7.057 | 7.133 | 7.007 | 7.023 | 514,358 | -0.32(-4.37%) |
Mar 11, 2005 | 7.344 | 7.462 | 7.319 | 7.344 | 494,931 | +0.06(+0.81%) |
Mar 10, 2005 | 7.361 | 7.361 | 7.268 | 7.285 | 511,041 | -0.14(-1.93%) |
Mar 09, 2005 | 7.513 | 7.547 | 7.378 | 7.429 | 559,255 | -0.24(-3.08%) |
Mar 08, 2005 | 7.631 | 7.699 | 7.581 | 7.665 | 523,954 | +0.03(+0.44%) |
Mar 07, 2005 | 7.648 | 7.716 | 7.631 | 7.631 | 415,798 | -0.10(-1.31%) |
Mar 04, 2005 | 7.648 | 7.766 | 7.648 | 7.732 | 285,254 | -0.03(-0.33%) |
Mar 03, 2005 | 7.792 | 7.792 | 7.716 | 7.758 | 314,277 | +0.19(+2.45%) |
Mar 02, 2005 | 7.640 | 7.682 | 7.538 | 7.572 | 347,091 | -0.15(-1.97%) |
Mar 01, 2005 | 7.597 | 7.741 | 7.594 | 7.724 | 452,995 | +0.22(+2.92%) |
Feb 28, 2005 | 7.547 | 7.547 | 7.370 | 7.505 | 321,385 | -0.14(-1.77%) |
Feb 25, 2005 | 7.505 | 7.640 | 7.496 | 7.640 | 556,767 | +0.24(+3.31%) |
Feb 24, 2005 | 7.310 | 7.437 | 7.260 | 7.395 | 405,018 | +0.01(+0.11%) |
Feb 23, 2005 | 7.319 | 7.386 | 7.277 | 7.386 | 421,603 | -0.02(-0.23%) |
Feb 22, 2005 | 7.471 | 7.471 | 7.277 | 7.403 | 694,182 | +0.25(+3.54%) |
Feb 18, 2005 | 7.150 | 7.175 | 7.091 | 7.150 | 414,495 | +0.14(+2.05%) |
Feb 17, 2005 | 7.032 | 7.066 | 6.922 | 7.007 | 212,993 | -0.07(-0.95%) |
Feb 16, 2005 | 7.142 | 7.142 | 7.023 | 7.074 | 178,402 | -0.07(-0.95%) |
Feb 15, 2005 | 7.133 | 7.167 | 7.049 | 7.142 | 357,042 | -0.06(-0.82%) |
Feb 14, 2005 | 7.192 | 7.234 | 7.167 | 7.201 | 734,933 | +0.14(+1.91%) |
Feb 11, 2005 | 6.973 | 7.116 | 6.964 | 7.066 | 433,923 | +0.10(+1.45%) |
Feb 10, 2005 | 7.049 | 7.049 | 6.922 | 6.964 | 198,067 | +0.00(+0.00%) |
Feb 09, 2005 | 7.049 | 7.066 | 6.931 | 6.964 | 115,144 | -0.03(-0.36%) |
Feb 08, 2005 | 7.007 | 7.032 | 6.931 | 6.990 | 234,908 | -0.04(-0.60%) |
Feb 07, 2005 | 7.108 | 7.108 | 6.998 | 7.032 | 298,522 | -0.08(-1.07%) |
Feb 04, 2005 | 7.007 | 7.116 | 6.973 | 7.108 | 1,006,091 | +0.32(+4.73%) |
Feb 03, 2005 | 6.753 | 6.821 | 6.711 | 6.787 | 597,755 | +0.20(+3.08%) |
Feb 02, 2005 | 6.627 | 6.627 | 6.559 | 6.584 | 261,799 | -0.13(-1.89%) |
Feb 01, 2005 | 6.669 | 6.711 | 6.610 | 6.711 | 647,390 | -0.19(-2.81%) |
Jan 31, 2005 | 6.846 | 6.939 | 6.846 | 6.905 | 545,987 | +0.20(+3.02%) |
Jan 28, 2005 | 6.711 | 6.745 | 6.686 | 6.703 | 169,281 | -0.04(-0.63%) |
Jan 27, 2005 | 6.753 | 6.770 | 6.652 | 6.745 | 535,681 | -0.01(-0.12%) |
Jan 26, 2005 | 6.652 | 6.753 | 6.644 | 6.753 | 340,576 | +0.04(+0.63%) |
Jan 25, 2005 | 6.686 | 6.804 | 6.686 | 6.711 | 879,337 | +0.23(+3.52%) |
Jan 24, 2005 | 6.576 | 6.627 | 6.475 | 6.483 | 518,860 | -0.20(-3.03%) |
Jan 21, 2005 | 6.720 | 6.753 | 6.652 | 6.686 | 433,923 | -0.03(-0.50%) |
Jan 20, 2005 | 6.753 | 6.779 | 6.694 | 6.720 | 1,235,195 | +0.21(+3.24%) |
Jan 19, 2005 | 6.483 | 6.551 | 6.432 | 6.508 | 966,999 | +0.23(+3.63%) |
Jan 18, 2005 | 6.205 | 6.281 | 6.205 | 6.281 | 259,667 | -0.04(-0.67%) |
Jan 14, 2005 | 6.188 | 6.348 | 6.179 | 6.323 | 843,917 | +0.08(+1.22%) |
Jan 13, 2005 | 6.255 | 6.281 | 6.221 | 6.247 | 316,528 | -0.11(-1.73%) |
Jan 12, 2005 | 6.331 | 6.357 | 6.247 | 6.357 | 380,615 | +0.14(+2.31%) |
Jan 11, 2005 | 6.264 | 6.331 | 6.213 | 6.213 | 473,726 | -0.02(-0.27%) |
Jan 10, 2005 | 6.289 | 6.331 | 6.221 | 6.230 | 679,375 | +0.07(+1.10%) |
Jan 07, 2005 | 6.103 | 6.179 | 6.079 | 6.162 | 561,387 | -0.06(-0.95%) |
Jan 06, 2005 | 6.221 | 6.289 | 6.205 | 6.221 | 325,768 | +0.00(+0.00%) |
Jan 05, 2005 | 6.331 | 6.348 | 6.213 | 6.221 | 840,600 | -0.17(-2.64%) |
Jan 04, 2005 | 6.627 | 6.660 | 6.365 | 6.390 | 523,124 | -0.30(-4.42%) |
Jan 03, 2005 | 6.686 | 6.829 | 6.686 | 6.686 | 468,040 | +0.06(+0.89%) |
Dec 31, 2004 | 6.618 | 6.711 | 6.601 | 6.627 | 336,429 | -0.01(-0.13%) |
Dec 30, 2004 | 6.635 | 6.694 | 6.618 | 6.635 | 288,216 | -0.11(-1.63%) |
Dec 29, 2004 | 6.745 | 6.787 | 6.686 | 6.745 | 158,619 | -0.08(-1.24%) |
Dec 28, 2004 | 6.728 | 6.846 | 6.728 | 6.829 | 271,513 | +0.10(+1.51%) |
Dec 27, 2004 | 6.720 | 6.770 | 6.686 | 6.728 | 269,854 | +0.06(+0.89%) |
Dec 23, 2004 | 6.694 | 6.720 | 6.669 | 6.669 | 115,381 | -0.07(-1.00%) |
Dec 22, 2004 | 6.745 | 6.745 | 6.660 | 6.736 | 216,902 | -0.01(-0.13%) |
Dec 21, 2004 | 6.686 | 6.745 | 6.660 | 6.745 | 289,400 | +0.03(+0.38%) |
Dec 20, 2004 | 6.711 | 6.745 | 6.669 | 6.720 | 409,402 | +0.24(+3.78%) |
Dec 17, 2004 | 6.517 | 6.584 | 6.466 | 6.475 | 271,157 | -0.07(-1.03%) |
Dec 16, 2004 | 6.660 | 6.669 | 6.525 | 6.542 | 240,357 | -0.11(-1.65%) |
Dec 15, 2004 | 6.669 | 6.694 | 6.584 | 6.652 | 496,944 | +0.23(+3.55%) |
Dec 14, 2004 | 6.348 | 6.441 | 6.348 | 6.424 | 490,192 | -0.03(-0.52%) |
Dec 13, 2004 | 6.416 | 6.458 | 6.382 | 6.458 | 197,830 | +0.04(+0.66%) |
Dec 10, 2004 | 6.441 | 6.458 | 6.373 | 6.416 | 364,742 | -0.24(-3.55%) |
Dec 09, 2004 | 6.475 | 6.652 | 6.449 | 6.652 | 577,735 | +0.19(+3.01%) |
Dec 08, 2004 | 6.500 | 6.517 | 6.390 | 6.458 | 424,446 | -0.18(-2.67%) |
Dec 07, 2004 | 6.795 | 6.795 | 6.635 | 6.635 | 300,299 | -0.13(-1.87%) |
Dec 06, 2004 | 6.745 | 6.787 | 6.677 | 6.762 | 379,312 | -0.08(-1.11%) |
Dec 03, 2004 | 6.922 | 6.939 | 6.779 | 6.838 | 418,523 | -0.15(-2.17%) |
Dec 02, 2004 | 6.964 | 7.032 | 6.947 | 6.990 | 926,248 | +0.17(+2.48%) |
Dec 01, 2004 | 6.694 | 6.821 | 6.686 | 6.821 | 809,445 | +0.32(+4.94%) |
Nov 30, 2004 | 6.584 | 6.593 | 6.500 | 6.500 | 375,759 | -0.13(-1.91%) |
Nov 29, 2004 | 6.584 | 6.627 | 6.500 | 6.627 | 600,953 | +0.13(+1.95%) |
Nov 26, 2004 | 6.458 | 6.534 | 6.458 | 6.500 | 333,705 | +0.06(+0.92%) |
Nov 24, 2004 | 6.289 | 6.458 | 6.289 | 6.441 | 776,276 | +0.11(+1.73%) |
Nov 23, 2004 | 6.264 | 6.331 | 6.103 | 6.331 | 423,143 | +0.15(+2.46%) |
Nov 22, 2004 | 6.162 | 6.230 | 6.120 | 6.179 | 436,055 | +0.02(+0.27%) |
Nov 19, 2004 | 6.230 | 6.264 | 6.120 | 6.162 | 181,127 | -0.07(-1.08%) |
Nov 18, 2004 | 6.247 | 6.289 | 6.196 | 6.230 | 420,655 | -0.17(-2.64%) |
Nov 17, 2004 | 6.373 | 6.432 | 6.331 | 6.399 | 420,774 | +0.03(+0.40%) |
Nov 16, 2004 | 6.458 | 6.458 | 6.289 | 6.373 | 1,041,155 | -0.24(-3.70%) |
Nov 15, 2004 | 6.500 | 6.635 | 6.500 | 6.618 | 466,855 | +0.09(+1.42%) |
Nov 12, 2004 | 6.432 | 6.568 | 6.432 | 6.525 | 358,226 | +0.08(+1.31%) |
Nov 11, 2004 | 6.458 | 6.475 | 6.390 | 6.441 | 533,194 | +0.07(+1.06%) |
Nov 10, 2004 | 6.314 | 6.449 | 6.314 | 6.373 | 510,331 | +0.13(+2.03%) |
Nov 09, 2004 | 6.297 | 6.297 | 6.221 | 6.247 | 385,591 | -0.05(-0.80%) |
Nov 08, 2004 | 6.205 | 6.314 | 6.162 | 6.297 | 1,189,587 | +0.09(+1.50%) |
Nov 05, 2004 | 6.162 | 6.213 | 6.137 | 6.205 | 1,136,280 | +0.03(+0.41%) |
Nov 04, 2004 | 6.036 | 6.205 | 5.994 | 6.179 | 1,368,108 | +0.14(+2.38%) |
Nov 03, 2004 | 6.019 | 6.061 | 6.002 | 6.036 | 567,784 | -0.02(-0.28%) |
Nov 02, 2004 | 6.036 | 6.112 | 6.036 | 6.053 | 469,817 | -0.03(-0.42%) |
Nov 01, 2004 | 6.078 | 6.095 | 6.027 | 6.078 | 470,172 | +0.04(+0.70%) |
Oct 29, 2004 | 6.010 | 6.069 | 6.002 | 6.036 | 614,340 | -0.06(-0.97%) |
Oct 28, 2004 | 6.281 | 6.281 | 6.086 | 6.095 | 755,545 | -0.10(-1.63%) |
Oct 27, 2004 | 6.103 | 6.213 | 6.078 | 6.196 | 505,947 | -0.04(-0.68%) |
Oct 26, 2004 | 6.247 | 6.247 | 6.120 | 6.238 | 378,602 | +0.16(+2.64%) |
Oct 25, 2004 | 6.120 | 6.129 | 5.994 | 6.078 | 409,638 | -0.09(-1.50%) |
Oct 22, 2004 | 6.289 | 6.297 | 6.162 | 6.171 | 198,422 | -0.09(-1.48%) |
Oct 21, 2004 | 6.247 | 6.306 | 6.196 | 6.264 | 172,598 | +0.03(+0.41%) |
Oct 20, 2004 | 6.289 | 6.289 | 6.162 | 6.238 | 192,262 | -0.15(-2.38%) |
Oct 19, 2004 | 6.458 | 6.458 | 6.373 | 6.390 | 252,085 | +0.05(+0.80%) |
Oct 18, 2004 | 6.331 | 6.373 | 6.255 | 6.340 | 336,785 | -0.06(-0.92%) |
Oct 15, 2004 | 6.331 | 6.432 | 6.297 | 6.399 | 797,007 | +0.07(+1.07%) |
Oct 14, 2004 | 6.399 | 6.399 | 6.306 | 6.331 | 317,002 | -0.12(-1.83%) |
Oct 13, 2004 | 6.559 | 6.584 | 6.416 | 6.449 | 271,276 | -0.16(-2.43%) |
Oct 12, 2004 | 6.610 | 6.610 | 6.500 | 6.610 | 233,368 | -0.11(-1.63%) |
Oct 11, 2004 | 6.728 | 6.762 | 6.703 | 6.720 | 170,821 | +0.08(+1.14%) |
Oct 08, 2004 | 6.669 | 6.736 | 6.610 | 6.644 | 241,424 | -0.18(-2.60%) |
Oct 07, 2004 | 6.855 | 6.888 | 6.795 | 6.821 | 202,568 | +0.01(+0.12%) |
Oct 06, 2004 | 6.779 | 6.812 | 6.736 | 6.812 | 251,967 | +0.07(+1.00%) |
Oct 05, 2004 | 6.753 | 6.795 | 6.720 | 6.745 | 161,462 | -0.08(-1.11%) |
Oct 04, 2004 | 6.821 | 6.880 | 6.770 | 6.821 | 595,623 | +0.08(+1.13%) |
Oct 01, 2004 | 6.627 | 6.770 | 6.627 | 6.745 | 293,783 | +0.16(+2.44%) |
Sep 30, 2004 | 6.542 | 6.610 | 6.534 | 6.584 | 333,468 | +0.03(+0.39%) |
Sep 29, 2004 | 6.500 | 6.576 | 6.475 | 6.559 | 347,209 | +0.02(+0.26%) |
Sep 28, 2004 | 6.559 | 6.559 | 6.416 | 6.542 | 163,476 | +0.00(+0.00%) |
Sep 27, 2004 | 6.542 | 6.576 | 6.508 | 6.542 | 285,017 | -0.13(-1.90%) |
Sep 24, 2004 | 6.627 | 6.711 | 6.542 | 6.669 | 307,762 | -0.20(-2.95%) |
Sep 23, 2004 | 6.846 | 6.908 | 6.829 | 6.871 | 324,702 | -0.03(-0.49%) |
Sep 22, 2004 | 7.049 | 7.049 | 6.888 | 6.905 | 450,626 | -0.30(-4.10%) |
Sep 21, 2004 | 7.150 | 7.243 | 7.108 | 7.201 | 437,714 | +0.35(+5.18%) |
Sep 20, 2004 | 6.922 | 6.956 | 6.829 | 6.846 | 297,811 | -0.07(-0.98%) |
Sep 17, 2004 | 6.880 | 6.931 | 6.846 | 6.914 | 185,510 | +0.04(+0.61%) |
Sep 16, 2004 | 6.753 | 6.914 | 6.753 | 6.871 | 495,049 | +0.22(+3.30%) |
Sep 15, 2004 | 6.728 | 6.728 | 6.652 | 6.652 | 145,825 | -0.19(-2.84%) |
Sep 14, 2004 | 6.779 | 6.855 | 6.753 | 6.846 | 575,603 | +0.19(+2.79%) |
Sep 13, 2004 | 6.593 | 6.736 | 6.584 | 6.660 | 347,565 | +0.04(+0.64%) |
Sep 10, 2004 | 6.627 | 6.644 | 6.559 | 6.618 | 210,505 | +0.05(+0.77%) |
Sep 09, 2004 | 6.517 | 6.568 | 6.424 | 6.568 | 175,085 | +0.01(+0.13%) |
Sep 08, 2004 | 6.534 | 6.584 | 6.508 | 6.559 | 346,380 | +0.09(+1.44%) |
Sep 07, 2004 | 6.373 | 6.466 | 6.348 | 6.466 | 295,086 | +0.24(+3.93%) |
Sep 03, 2004 | 6.306 | 6.306 | 6.137 | 6.221 | 113,012 | -0.12(-1.86%) |
Sep 02, 2004 | 6.196 | 6.348 | 6.171 | 6.340 | 565,889 | +0.14(+2.32%) |
Sep 01, 2004 | 6.221 | 6.238 | 6.154 | 6.196 | 545,158 | +0.00(+0.00%) |
Aug 31, 2004 | 6.188 | 6.205 | 6.129 | 6.196 | 207,781 | +0.03(+0.41%) |
Aug 30, 2004 | 6.205 | 6.205 | 6.145 | 6.171 | 196,408 | +0.05(+0.83%) |
Aug 27, 2004 | 6.010 | 6.162 | 6.002 | 6.120 | 600,835 | -0.08(-1.23%) |
Aug 26, 2004 | 6.441 | 6.458 | 6.179 | 6.196 | 757,915 | -0.30(-4.68%) |
Aug 25, 2004 | 6.390 | 6.500 | 6.365 | 6.500 | 425,275 | +0.27(+4.34%) |
Aug 24, 2004 | 6.205 | 6.247 | 6.162 | 6.230 | 398,503 | +0.24(+3.94%) |
Aug 23, 2004 | 6.053 | 6.069 | 5.951 | 5.994 | 240,002 | -0.08(-1.39%) |
Aug 20, 2004 | 5.977 | 6.078 | 5.977 | 6.078 | 351,000 | +0.08(+1.27%) |
Aug 19, 2004 | 6.061 | 6.078 | 5.977 | 6.002 | 266,063 | -0.13(-2.07%) |
Aug 18, 2004 | 6.053 | 6.129 | 6.010 | 6.129 | 428,237 | +0.08(+1.40%) |
Aug 17, 2004 | 6.053 | 6.095 | 6.002 | 6.044 | 249,005 | -0.04(-0.69%) |
Aug 16, 2004 | 6.078 | 6.086 | 5.968 | 6.086 | 296,863 | +0.01(+0.14%) |
Aug 13, 2004 | 6.086 | 6.120 | 6.002 | 6.078 | 161,344 | -0.01(-0.14%) |
Aug 12, 2004 | 6.145 | 6.145 | 6.053 | 6.086 | 223,299 | +0.07(+1.12%) |
Aug 11, 2004 | 6.019 | 6.061 | 5.960 | 6.019 | 250,427 | -0.16(-2.60%) |
Aug 10, 2004 | 6.036 | 6.179 | 6.036 | 6.179 | 391,869 | +0.10(+1.67%) |
Aug 09, 2004 | 6.078 | 6.095 | 6.036 | 6.078 | 317,949 | -0.02(-0.28%) |
Aug 06, 2004 | 6.095 | 6.196 | 6.078 | 6.095 | 319,253 | -0.06(-0.96%) |
Aug 05, 2004 | 6.272 | 6.272 | 6.154 | 6.154 | 381,800 | +0.10(+1.67%) |
Aug 04, 2004 | 5.994 | 6.120 | 5.994 | 6.053 | 314,869 | +0.02(+0.28%) |
Aug 03, 2004 | 6.120 | 6.162 | 6.019 | 6.036 | 264,642 | -0.21(-3.38%) |