Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.575 | 6.667 | 6.563 | 6.667 | 1,235,168 | +0.11(+1.69%) |
Apr 28, 2005 | 6.676 | 6.686 | 6.552 | 6.556 | 1,782,422 | -0.14(-2.16%) |
Apr 27, 2005 | 6.815 | 6.815 | 6.637 | 6.700 | 2,322,927 | -0.14(-2.08%) |
Apr 26, 2005 | 6.732 | 7.093 | 6.689 | 6.843 | 4,066,472 | +0.12(+1.76%) |
Apr 25, 2005 | 6.371 | 6.745 | 6.371 | 6.725 | 4,005,186 | +0.36(+5.61%) |
Apr 22, 2005 | 6.630 | 6.658 | 6.321 | 6.367 | 8,951,531 | -0.24(-3.59%) |
Apr 21, 2005 | 6.500 | 6.639 | 6.474 | 6.604 | 2,448,469 | +0.12(+1.83%) |
Apr 20, 2005 | 6.625 | 6.628 | 6.484 | 6.486 | 2,080,213 | -0.14(-2.10%) |
Apr 19, 2005 | 6.593 | 6.691 | 6.593 | 6.625 | 3,925,001 | +0.09(+1.45%) |
Apr 18, 2005 | 6.528 | 6.593 | 6.436 | 6.530 | 4,235,481 | -0.02(-0.25%) |
Apr 15, 2005 | 6.667 | 6.675 | 6.547 | 6.547 | 2,483,836 | -0.15(-2.19%) |
Apr 14, 2005 | 6.910 | 6.923 | 6.667 | 6.693 | 2,846,152 | -0.21(-3.11%) |
Apr 13, 2005 | 6.923 | 6.956 | 6.883 | 6.908 | 2,515,964 | -0.05(-0.69%) |
Apr 12, 2005 | 6.852 | 6.962 | 6.782 | 6.956 | 1,222,479 | +0.10(+1.51%) |
Apr 11, 2005 | 6.863 | 6.889 | 6.793 | 6.852 | 1,037,541 | -0.01(-0.16%) |
Apr 08, 2005 | 6.899 | 6.910 | 6.845 | 6.863 | 1,745,165 | +0.01(+0.22%) |
Apr 07, 2005 | 6.704 | 6.878 | 6.704 | 6.849 | 2,115,310 | +0.13(+1.90%) |
Apr 06, 2005 | 6.695 | 6.793 | 6.639 | 6.721 | 1,843,708 | +0.03(+0.47%) |
Apr 05, 2005 | 6.808 | 6.871 | 6.673 | 6.689 | 2,156,888 | -0.11(-1.63%) |
Apr 04, 2005 | 6.843 | 6.882 | 6.789 | 6.800 | 2,043,225 | -0.02(-0.35%) |
Apr 01, 2005 | 6.778 | 6.906 | 6.767 | 6.825 | 3,558,636 | +0.11(+1.66%) |
Mar 31, 2005 | 6.689 | 6.754 | 6.689 | 6.713 | 4,913,137 | +0.04(+0.61%) |
Mar 30, 2005 | 6.713 | 6.799 | 6.636 | 6.673 | 5,082,145 | -0.09(-1.40%) |
Mar 29, 2005 | 6.852 | 6.899 | 6.754 | 6.767 | 2,937,946 | -0.10(-1.48%) |
Mar 28, 2005 | 6.971 | 6.978 | 6.823 | 6.869 | 3,267,055 | -0.10(-1.46%) |
Mar 24, 2005 | 6.889 | 7.002 | 6.856 | 6.971 | 1,803,211 | +0.09(+1.24%) |
Mar 23, 2005 | 6.978 | 6.995 | 6.878 | 6.886 | 2,047,275 | -0.10(-1.41%) |
Mar 22, 2005 | 6.875 | 7.091 | 6.834 | 6.984 | 3,857,506 | +0.06(+0.91%) |
Mar 21, 2005 | 6.854 | 6.956 | 6.713 | 6.921 | 3,605,342 | -0.07(-1.06%) |
Mar 18, 2005 | 7.036 | 7.047 | 6.976 | 6.995 | 4,629,655 | -0.05(-0.68%) |
Mar 17, 2005 | 7.108 | 7.193 | 6.945 | 7.043 | 3,554,856 | -0.06(-0.89%) |
Mar 16, 2005 | 7.278 | 7.278 | 7.047 | 7.106 | 4,915,836 | -0.18(-2.47%) |
Mar 15, 2005 | 7.362 | 7.436 | 7.245 | 7.286 | 2,140,689 | -0.08(-1.03%) |
Mar 14, 2005 | 7.502 | 7.519 | 7.275 | 7.362 | 5,753,321 | -0.16(-2.12%) |
Mar 11, 2005 | 7.462 | 7.558 | 7.454 | 7.521 | 1,126,635 | +0.01(+0.17%) |
Mar 10, 2005 | 7.704 | 7.712 | 7.469 | 7.508 | 3,275,694 | -0.21(-2.74%) |
Mar 09, 2005 | 7.813 | 7.834 | 7.689 | 7.719 | 1,633,392 | -0.10(-1.30%) |
Mar 08, 2005 | 7.838 | 7.875 | 7.788 | 7.821 | 2,013,527 | -0.02(-0.21%) |
Mar 07, 2005 | 7.806 | 7.865 | 7.788 | 7.838 | 3,570,245 | +0.06(+0.83%) |
Mar 04, 2005 | 7.528 | 7.799 | 7.528 | 7.773 | 2,692,263 | +0.28(+3.73%) |
Mar 03, 2005 | 7.465 | 7.513 | 7.452 | 7.493 | 2,086,692 | +0.03(+0.35%) |
Mar 02, 2005 | 7.289 | 7.467 | 7.282 | 7.467 | 2,346,685 | +0.18(+2.44%) |
Mar 01, 2005 | 7.315 | 7.360 | 7.223 | 7.289 | 2,761,648 | -0.11(-1.53%) |
Feb 28, 2005 | 7.575 | 7.575 | 7.323 | 7.402 | 2,570,231 | -0.19(-2.44%) |
Feb 25, 2005 | 7.249 | 7.588 | 7.232 | 7.588 | 2,550,522 | +0.35(+4.81%) |
Feb 24, 2005 | 7.199 | 7.241 | 7.136 | 7.239 | 1,434,955 | +0.04(+0.57%) |
Feb 23, 2005 | 7.188 | 7.241 | 7.171 | 7.199 | 1,296,184 | +0.01(+0.18%) |
Feb 22, 2005 | 7.193 | 7.284 | 7.186 | 7.186 | 1,544,838 | -0.01(-0.10%) |
Feb 18, 2005 | 7.167 | 7.210 | 7.137 | 7.193 | 2,275,680 | +0.00(+0.03%) |
Feb 17, 2005 | 7.223 | 7.223 | 7.176 | 7.191 | 1,687,929 | +0.03(+0.39%) |
Feb 16, 2005 | 7.204 | 7.215 | 7.136 | 7.163 | 2,343,985 | -0.06(-0.82%) |
Feb 15, 2005 | 7.241 | 7.275 | 7.212 | 7.223 | 1,045,371 | -0.01(-0.18%) |
Feb 14, 2005 | 7.241 | 7.278 | 7.206 | 7.236 | 1,124,746 | +0.00(+0.05%) |
Feb 11, 2005 | 7.199 | 7.278 | 7.163 | 7.232 | 1,290,245 | +0.03(+0.46%) |
Feb 10, 2005 | 7.182 | 7.221 | 7.165 | 7.199 | 837,214 | +0.02(+0.26%) |
Feb 09, 2005 | 7.163 | 7.269 | 7.149 | 7.180 | 1,713,577 | -0.02(-0.28%) |
Feb 08, 2005 | 7.138 | 7.212 | 7.138 | 7.200 | 1,211,410 | +0.06(+0.88%) |
Feb 07, 2005 | 7.152 | 7.208 | 7.100 | 7.138 | 1,232,738 | -0.03(-0.36%) |
Feb 04, 2005 | 7.139 | 7.278 | 7.136 | 7.163 | 1,832,099 | +0.04(+0.62%) |
Feb 03, 2005 | 7.193 | 7.193 | 7.062 | 7.119 | 1,999,488 | -0.07(-1.00%) |
Feb 02, 2005 | 7.130 | 7.269 | 7.130 | 7.191 | 3,210,898 | +0.06(+0.78%) |
Feb 01, 2005 | 6.954 | 7.162 | 6.945 | 7.136 | 3,131,794 | +0.19(+2.80%) |
Jan 31, 2005 | 6.889 | 6.986 | 6.843 | 6.941 | 1,575,616 | +0.07(+1.00%) |
Jan 28, 2005 | 6.834 | 6.882 | 6.802 | 6.873 | 1,572,916 | +0.02(+0.30%) |
Jan 27, 2005 | 6.769 | 6.876 | 6.745 | 6.852 | 2,154,728 | +0.09(+1.34%) |
Jan 26, 2005 | 6.686 | 6.780 | 6.682 | 6.762 | 3,003,552 | +0.10(+1.44%) |
Jan 25, 2005 | 6.658 | 6.678 | 6.639 | 6.665 | 2,300,248 | +0.04(+0.56%) |
Jan 24, 2005 | 6.676 | 6.699 | 6.593 | 6.628 | 1,661,470 | -0.06(-0.86%) |
Jan 21, 2005 | 6.667 | 6.741 | 6.637 | 6.686 | 2,192,525 | -0.01(-0.19%) |
Jan 20, 2005 | 6.797 | 6.797 | 6.686 | 6.699 | 3,409,875 | -0.13(-1.85%) |
Jan 19, 2005 | 6.945 | 6.984 | 6.767 | 6.825 | 3,881,264 | -0.09(-1.29%) |
Jan 18, 2005 | 7.037 | 7.037 | 6.867 | 6.913 | 3,982,508 | +0.06(+0.81%) |
Jan 14, 2005 | 6.686 | 6.904 | 6.672 | 6.858 | 3,179,040 | +0.18(+2.66%) |
Jan 13, 2005 | 6.639 | 6.719 | 6.606 | 6.680 | 2,240,852 | +0.02(+0.33%) |
Jan 12, 2005 | 6.556 | 6.658 | 6.554 | 6.658 | 3,325,641 | +0.11(+1.75%) |
Jan 11, 2005 | 6.589 | 6.591 | 6.504 | 6.543 | 3,250,856 | -0.00(-0.03%) |
Jan 10, 2005 | 6.408 | 6.575 | 6.389 | 6.545 | 3,838,877 | +0.11(+1.67%) |
Jan 07, 2005 | 6.500 | 6.524 | 6.417 | 6.437 | 3,252,746 | -0.04(-0.57%) |
Jan 06, 2005 | 6.473 | 6.489 | 6.432 | 6.474 | 3,278,124 | +0.01(+0.14%) |
Jan 05, 2005 | 6.621 | 6.621 | 6.454 | 6.465 | 5,079,176 | -0.17(-2.54%) |
Jan 04, 2005 | 6.691 | 6.697 | 6.617 | 6.634 | 4,920,156 | -0.08(-1.13%) |
Jan 03, 2005 | 6.791 | 6.791 | 6.695 | 6.710 | 6,253,328 | -0.04(-0.52%) |
Dec 31, 2004 | 6.750 | 6.771 | 6.732 | 6.745 | 852,603 | -0.01(-0.22%) |
Dec 30, 2004 | 6.750 | 6.760 | 6.732 | 6.760 | 1,131,765 | +0.02(+0.27%) |
Dec 29, 2004 | 6.704 | 6.743 | 6.678 | 6.741 | 1,217,079 | +0.01(+0.22%) |
Dec 28, 2004 | 6.713 | 6.743 | 6.697 | 6.726 | 1,974,650 | +0.02(+0.36%) |
Dec 27, 2004 | 6.750 | 6.750 | 6.667 | 6.702 | 1,959,261 | -0.02(-0.33%) |
Dec 23, 2004 | 6.665 | 6.752 | 6.634 | 6.725 | 2,815,644 | +0.06(+0.89%) |
Dec 22, 2004 | 6.643 | 6.665 | 6.612 | 6.665 | 3,922,302 | +0.03(+0.42%) |
Dec 21, 2004 | 6.575 | 6.637 | 6.537 | 6.637 | 5,258,174 | +0.10(+1.56%) |
Dec 20, 2004 | 6.473 | 6.537 | 6.469 | 6.536 | 2,835,353 | +0.08(+1.26%) |
Dec 17, 2004 | 6.426 | 6.458 | 6.406 | 6.454 | 1,963,040 | +0.03(+0.43%) |
Dec 16, 2004 | 6.386 | 6.474 | 6.328 | 6.426 | 3,942,550 | +0.04(+0.64%) |
Dec 15, 2004 | 6.287 | 6.550 | 6.286 | 6.386 | 3,096,696 | +0.10(+1.56%) |
Dec 14, 2004 | 6.315 | 6.339 | 6.280 | 6.287 | 1,880,156 | +0.02(+0.30%) |
Dec 13, 2004 | 6.250 | 6.323 | 6.186 | 6.269 | 1,981,939 | +0.02(+0.30%) |
Dec 10, 2004 | 6.167 | 6.304 | 6.132 | 6.250 | 21,903,390 | +0.09(+1.47%) |
Dec 09, 2004 | 6.121 | 6.173 | 6.100 | 6.160 | 1,515,410 | +0.01(+0.18%) |
Dec 08, 2004 | 6.156 | 6.178 | 6.139 | 6.149 | 697,634 | -0.01(-0.12%) |
Dec 07, 2004 | 6.202 | 6.219 | 6.127 | 6.156 | 2,729,250 | -0.05(-0.78%) |
Dec 06, 2004 | 6.186 | 6.204 | 6.167 | 6.204 | 1,318,323 | +0.02(+0.30%) |
Dec 03, 2004 | 6.145 | 6.195 | 6.143 | 6.186 | 2,812,405 | +0.02(+0.36%) |
Dec 02, 2004 | 6.204 | 6.237 | 6.143 | 6.163 | 7,824,895 | -0.04(-0.69%) |
Dec 01, 2004 | 5.969 | 6.265 | 5.969 | 6.206 | 35,852,292 | +0.24(+4.04%) |
Nov 30, 2004 | 5.880 | 5.965 | 5.880 | 5.965 | 15,998,068 | +0.08(+1.32%) |
Nov 29, 2004 | 5.926 | 5.926 | 5.874 | 5.887 | 1,284,845 | +0.00(+0.06%) |
Nov 26, 2004 | 5.834 | 5.900 | 5.834 | 5.884 | 769,449 | +0.05(+0.86%) |
Nov 24, 2004 | 5.763 | 5.834 | 5.763 | 5.834 | 1,134,195 | +0.07(+1.16%) |
Nov 23, 2004 | 5.732 | 5.830 | 5.704 | 5.767 | 1,612,333 | +0.04(+0.71%) |
Nov 22, 2004 | 5.704 | 5.741 | 5.649 | 5.726 | 1,049,960 | +0.03(+0.49%) |
Nov 19, 2004 | 5.765 | 5.765 | 5.693 | 5.699 | 3,059,168 | -0.07(-1.19%) |
Nov 18, 2004 | 5.813 | 5.813 | 5.750 | 5.767 | 997,854 | -0.05(-0.80%) |
Nov 17, 2004 | 5.734 | 5.832 | 5.719 | 5.813 | 3,068,348 | +0.13(+2.21%) |
Nov 16, 2004 | 5.730 | 5.752 | 5.649 | 5.687 | 1,841,548 | -0.04(-0.61%) |
Nov 15, 2004 | 5.699 | 5.724 | 5.676 | 5.723 | 1,600,184 | +0.07(+1.25%) |
Nov 12, 2004 | 5.558 | 5.660 | 5.558 | 5.652 | 1,850,188 | +0.05(+0.86%) |
Nov 11, 2004 | 5.519 | 5.611 | 5.510 | 5.604 | 1,535,929 | +0.13(+2.40%) |
Nov 10, 2004 | 5.574 | 5.645 | 5.473 | 5.473 | 2,154,998 | -0.08(-1.47%) |
Nov 09, 2004 | 5.586 | 5.589 | 5.532 | 5.554 | 1,305,094 | -0.03(-0.56%) |
Nov 08, 2004 | 5.550 | 5.621 | 5.543 | 5.586 | 1,608,554 | +0.05(+0.87%) |
Nov 05, 2004 | 5.550 | 5.556 | 5.511 | 5.537 | 1,161,193 | +0.00(+0.03%) |
Nov 04, 2004 | 5.476 | 5.545 | 5.417 | 5.536 | 1,784,042 | +0.06(+1.18%) |
Nov 03, 2004 | 5.510 | 5.510 | 5.393 | 5.471 | 1,629,072 | +0.08(+1.44%) |
Nov 02, 2004 | 5.380 | 5.465 | 5.371 | 5.393 | 1,463,303 | +0.01(+0.21%) |
Nov 01, 2004 | 5.367 | 5.384 | 5.343 | 5.382 | 780,248 | +0.01(+0.28%) |
Oct 29, 2004 | 5.315 | 5.386 | 5.267 | 5.367 | 1,926,593 | +0.07(+1.29%) |
Oct 28, 2004 | 5.334 | 5.382 | 5.297 | 5.298 | 1,675,779 | -0.10(-1.79%) |
Oct 27, 2004 | 5.371 | 5.408 | 5.319 | 5.395 | 4,128,298 | +0.07(+1.32%) |
Oct 26, 2004 | 5.248 | 5.334 | 5.241 | 5.324 | 3,111,815 | +0.09(+1.77%) |
Oct 25, 2004 | 5.302 | 5.304 | 5.224 | 5.232 | 1,490,302 | -0.07(-1.33%) |
Oct 22, 2004 | 5.282 | 5.378 | 5.261 | 5.302 | 4,277,598 | +0.07(+1.27%) |
Oct 21, 2004 | 5.102 | 5.256 | 5.060 | 5.236 | 3,919,332 | +0.16(+3.10%) |
Oct 20, 2004 | 5.119 | 5.119 | 5.026 | 5.078 | 3,967,929 | -0.04(-0.83%) |
Oct 19, 2004 | 5.241 | 5.247 | 5.119 | 5.121 | 3,831,048 | -0.06(-1.25%) |
Oct 18, 2004 | 5.226 | 5.228 | 5.158 | 5.186 | 2,973,314 | -0.04(-0.78%) |
Oct 15, 2004 | 5.186 | 5.245 | 5.148 | 5.226 | 2,727,360 | +0.02(+0.43%) |
Oct 14, 2004 | 5.137 | 5.210 | 5.137 | 5.204 | 2,741,129 | +0.08(+1.55%) |
Oct 13, 2004 | 5.282 | 5.284 | 5.124 | 5.124 | 4,366,962 | -0.16(-2.98%) |
Oct 12, 2004 | 5.291 | 5.302 | 5.150 | 5.282 | 5,016,270 | -0.06(-1.04%) |
Oct 11, 2004 | 5.352 | 5.413 | 5.330 | 5.337 | 2,068,064 | -0.01(-0.28%) |
Oct 08, 2004 | 5.480 | 5.487 | 5.352 | 5.352 | 1,937,392 | -0.13(-2.33%) |
Oct 07, 2004 | 5.547 | 5.549 | 5.460 | 5.480 | 2,718,721 | -0.03(-0.54%) |
Oct 06, 2004 | 5.382 | 5.532 | 5.330 | 5.510 | 3,355,339 | +0.13(+2.41%) |
Oct 05, 2004 | 5.406 | 5.406 | 5.334 | 5.380 | 3,461,982 | -0.03(-0.51%) |
Oct 04, 2004 | 5.361 | 5.408 | 5.306 | 5.408 | 4,430,408 | +0.12(+2.28%) |
Oct 01, 2004 | 5.258 | 5.298 | 5.204 | 5.287 | 3,620,191 | +0.08(+1.46%) |
Sep 30, 2004 | 5.241 | 5.256 | 5.176 | 5.211 | 2,455,488 | -0.04(-0.74%) |
Sep 29, 2004 | 5.150 | 5.267 | 5.148 | 5.250 | 5,604,021 | +0.09(+1.80%) |
Sep 28, 2004 | 5.156 | 5.206 | 5.043 | 5.158 | 11,862,480 | -0.02(-0.36%) |
Sep 27, 2004 | 5.487 | 5.487 | 4.991 | 5.176 | 22,985,208 | -0.41(-7.42%) |
Sep 24, 2004 | 5.593 | 5.613 | 5.523 | 5.591 | 2,517,854 | +0.01(+0.17%) |
Sep 23, 2004 | 5.660 | 5.678 | 5.582 | 5.582 | 1,041,051 | -0.08(-1.37%) |
Sep 22, 2004 | 5.760 | 5.760 | 5.556 | 5.660 | 1,994,088 | -0.12(-2.05%) |
Sep 21, 2004 | 5.630 | 5.799 | 5.630 | 5.778 | 3,847,247 | +0.13(+2.30%) |
Sep 20, 2004 | 5.704 | 5.711 | 5.624 | 5.649 | 2,202,785 | -0.03(-0.46%) |
Sep 17, 2004 | 5.630 | 5.711 | 5.610 | 5.674 | 2,160,397 | +0.08(+1.49%) |
Sep 16, 2004 | 5.504 | 5.613 | 5.471 | 5.591 | 1,237,058 | +0.10(+1.75%) |
Sep 15, 2004 | 5.613 | 5.613 | 5.482 | 5.495 | 2,253,541 | -0.11(-2.05%) |
Sep 14, 2004 | 5.500 | 5.611 | 5.463 | 5.610 | 5,385,605 | +0.12(+2.16%) |
Sep 13, 2004 | 5.367 | 5.500 | 5.352 | 5.491 | 6,443,936 | +0.22(+4.14%) |
Sep 10, 2004 | 5.328 | 5.328 | 5.254 | 5.273 | 1,268,106 | -0.04(-0.70%) |
Sep 09, 2004 | 5.324 | 5.356 | 5.278 | 5.310 | 1,688,198 | +0.00(+0.00%) |
Sep 08, 2004 | 5.328 | 5.369 | 5.280 | 5.310 | 1,257,037 | -0.02(-0.42%) |
Sep 07, 2004 | 5.306 | 5.365 | 5.300 | 5.332 | 2,452,518 | +0.04(+0.66%) |
Sep 03, 2004 | 5.323 | 5.339 | 5.297 | 5.297 | 1,378,799 | -0.03(-0.49%) |
Sep 02, 2004 | 5.334 | 5.334 | 5.291 | 5.323 | 3,334,550 | -0.01(-0.28%) |
Sep 01, 2004 | 5.232 | 5.350 | 5.232 | 5.337 | 1,713,307 | +0.10(+1.84%) |
Aug 31, 2004 | 5.260 | 5.297 | 5.223 | 5.241 | 1,545,648 | -0.01(-0.14%) |
Aug 30, 2004 | 5.315 | 5.334 | 5.248 | 5.248 | 924,689 | -0.09(-1.60%) |
Aug 27, 2004 | 5.343 | 5.360 | 5.304 | 5.334 | 1,501,641 | +0.01(+0.14%) |
Aug 26, 2004 | 5.324 | 5.339 | 5.287 | 5.326 | 989,214 | +0.00(+0.03%) |
Aug 25, 2004 | 5.334 | 5.356 | 5.282 | 5.324 | 663,886 | +0.00(+0.03%) |
Aug 24, 2004 | 5.343 | 5.365 | 5.280 | 5.323 | 1,358,820 | -0.01(-0.17%) |
Aug 23, 2004 | 5.306 | 5.363 | 5.291 | 5.332 | 1,038,081 | +0.01(+0.14%) |
Aug 20, 2004 | 5.269 | 5.330 | 5.260 | 5.324 | 1,543,218 | +0.06(+1.09%) |
Aug 19, 2004 | 5.248 | 5.286 | 5.241 | 5.267 | 1,608,824 | +0.02(+0.32%) |
Aug 18, 2004 | 5.198 | 5.263 | 5.160 | 5.250 | 982,735 | +0.06(+1.25%) |
Aug 17, 2004 | 5.152 | 5.256 | 5.130 | 5.186 | 2,710,081 | +0.06(+1.08%) |
Aug 16, 2004 | 5.056 | 5.130 | 5.056 | 5.130 | 1,332,632 | +0.07(+1.47%) |
Aug 13, 2004 | 5.073 | 5.100 | 5.039 | 5.056 | 2,591,019 | -0.00(-0.07%) |
Aug 12, 2004 | 5.078 | 5.089 | 5.028 | 5.060 | 1,562,387 | -0.04(-0.80%) |
Aug 11, 2004 | 5.130 | 5.158 | 5.073 | 5.100 | 1,526,479 | -0.07(-1.43%) |
Aug 10, 2004 | 5.124 | 5.186 | 5.113 | 5.174 | 1,732,746 | +0.07(+1.38%) |
Aug 09, 2004 | 5.115 | 5.130 | 5.043 | 5.104 | 3,641,250 | -0.01(-0.18%) |
Aug 06, 2004 | 5.204 | 5.217 | 5.097 | 5.113 | 3,908,532 | -0.17(-3.29%) |
Aug 05, 2004 | 5.328 | 5.350 | 5.280 | 5.287 | 526,735 | -0.04(-0.73%) |
Aug 04, 2004 | 5.287 | 5.350 | 5.284 | 5.326 | 1,086,678 | -0.01(-0.28%) |
Aug 03, 2004 | 5.282 | 5.352 | 5.267 | 5.341 | 1,504,341 | +0.06(+1.09%) |
Aug 02, 2004 | 5.195 | 5.291 | 5.195 | 5.284 | 1,759,204 | +0.06(+1.24%) |
Jul 30, 2004 | 5.261 | 5.267 | 5.197 | 5.219 | 2,199,005 | -0.04(-0.77%) |
Jul 29, 2004 | 5.311 | 5.315 | 5.256 | 5.260 | 1,252,717 | -0.05(-0.98%) |
Jul 28, 2004 | 5.374 | 5.374 | 5.280 | 5.311 | 1,290,245 | -0.06(-1.21%) |
Jul 27, 2004 | 5.252 | 5.382 | 5.252 | 5.376 | 1,656,611 | +0.12(+2.29%) |
Jul 26, 2004 | 5.278 | 5.297 | 5.217 | 5.256 | 1,319,133 | +0.02(+0.32%) |
Jul 23, 2004 | 5.232 | 5.289 | 5.195 | 5.239 | 1,326,962 | +0.03(+0.50%) |
Jul 22, 2004 | 5.250 | 5.300 | 5.210 | 5.213 | 1,244,348 | -0.04(-0.71%) |
Jul 21, 2004 | 5.297 | 5.310 | 5.241 | 5.250 | 1,815,360 | -0.02(-0.42%) |
Jul 20, 2004 | 5.250 | 5.278 | 5.202 | 5.273 | 1,416,596 | +0.02(+0.39%) |
Jul 19, 2004 | 5.399 | 5.423 | 5.247 | 5.252 | 1,667,950 | -0.12(-2.31%) |
Jul 16, 2004 | 5.352 | 5.423 | 5.352 | 5.376 | 3,790,820 | +0.08(+1.47%) |
Jul 15, 2004 | 5.215 | 5.306 | 5.210 | 5.298 | 2,554,572 | +0.08(+1.60%) |
Jul 14, 2004 | 5.247 | 5.250 | 5.195 | 5.215 | 1,676,859 | -0.04(-0.74%) |
Jul 13, 2004 | 5.297 | 5.336 | 5.243 | 5.254 | 1,568,326 | -0.02(-0.32%) |
Jul 12, 2004 | 5.247 | 5.286 | 5.211 | 5.271 | 1,054,550 | +0.03(+0.49%) |
Jul 09, 2004 | 5.187 | 5.258 | 5.187 | 5.245 | 1,050,230 | +0.10(+2.02%) |
Jul 08, 2004 | 5.195 | 5.197 | 5.104 | 5.141 | 2,024,596 | -0.06(-1.10%) |
Jul 07, 2004 | 5.297 | 5.334 | 5.186 | 5.198 | 2,197,925 | -0.09(-1.78%) |
Jul 06, 2004 | 5.315 | 5.334 | 5.271 | 5.293 | 1,973,030 | -0.04(-0.83%) |
Jul 02, 2004 | 5.408 | 5.408 | 5.315 | 5.337 | 1,065,619 | -0.04(-0.65%) |
Jul 01, 2004 | 5.417 | 5.499 | 5.356 | 5.373 | 2,302,948 | -0.02(-0.31%) |
Jun 30, 2004 | 5.291 | 5.389 | 5.250 | 5.389 | 2,146,628 | +0.13(+2.46%) |
Jun 29, 2004 | 5.341 | 5.386 | 5.241 | 5.260 | 3,160,142 | -0.07(-1.29%) |
Jun 28, 2004 | 5.556 | 5.556 | 5.326 | 5.328 | 1,867,467 | -0.15(-2.71%) |
Jun 25, 2004 | 5.463 | 5.554 | 5.460 | 5.476 | 1,180,902 | +0.02(+0.41%) |
Jun 24, 2004 | 5.565 | 5.565 | 5.445 | 5.454 | 1,529,719 | -0.04(-0.67%) |
Jun 23, 2004 | 5.574 | 5.574 | 5.482 | 5.491 | 1,301,044 | -0.08(-1.50%) |
Jun 22, 2004 | 5.593 | 5.624 | 5.550 | 5.574 | 2,244,632 | -0.01(-0.10%) |
Jun 21, 2004 | 5.506 | 5.587 | 5.506 | 5.580 | 909,300 | +0.07(+1.35%) |
Jun 18, 2004 | 5.495 | 5.506 | 5.461 | 5.506 | 999,204 | +0.01(+0.17%) |
Jun 17, 2004 | 5.491 | 5.504 | 5.417 | 5.497 | 1,368,810 | +0.02(+0.44%) |
Jun 16, 2004 | 5.552 | 5.552 | 5.465 | 5.473 | 1,318,323 | -0.08(-1.47%) |
Jun 15, 2004 | 5.500 | 5.597 | 5.460 | 5.554 | 1,672,000 | +0.14(+2.57%) |
Jun 14, 2004 | 5.454 | 5.456 | 5.371 | 5.415 | 2,330,216 | -0.05(-0.95%) |
Jun 10, 2004 | 5.430 | 5.480 | 5.430 | 5.467 | 2,338,856 | +0.03(+0.58%) |
Jun 09, 2004 | 5.474 | 5.476 | 5.399 | 5.436 | 1,174,692 | -0.04(-0.74%) |
Jun 08, 2004 | 5.565 | 5.565 | 5.426 | 5.476 | 2,488,426 | -0.09(-1.63%) |
Jun 07, 2004 | 5.499 | 5.611 | 5.499 | 5.567 | 2,337,236 | +0.11(+2.11%) |
Jun 04, 2004 | 5.411 | 5.510 | 5.371 | 5.452 | 1,287,815 | +0.11(+1.97%) |
Jun 03, 2004 | 5.432 | 5.432 | 5.345 | 5.347 | 1,355,040 | -0.13(-2.40%) |
Jun 02, 2004 | 5.447 | 5.480 | 5.428 | 5.478 | 1,565,087 | +0.03(+0.61%) |
Jun 01, 2004 | 5.434 | 5.473 | 5.399 | 5.445 | 2,536,213 | +0.01(+0.20%) |
May 28, 2004 | 5.426 | 5.476 | 5.413 | 5.434 | 1,163,083 | -0.01(-0.10%) |
May 27, 2004 | 5.426 | 5.456 | 5.408 | 5.439 | 2,913,378 | +0.08(+1.49%) |
May 26, 2004 | 5.408 | 5.424 | 5.324 | 5.360 | 4,865,080 | -0.05(-0.86%) |
May 25, 2004 | 5.324 | 5.415 | 5.297 | 5.406 | 3,954,699 | +0.16(+3.14%) |
May 24, 2004 | 5.269 | 5.287 | 5.221 | 5.241 | 1,331,552 | +0.02(+0.35%) |
May 21, 2004 | 5.278 | 5.280 | 5.223 | 5.223 | 1,894,465 | +0.01(+0.11%) |
May 20, 2004 | 5.260 | 5.269 | 5.156 | 5.217 | 3,070,508 | +0.07(+1.33%) |
May 19, 2004 | 5.186 | 5.343 | 5.147 | 5.148 | 4,010,856 | +0.04(+0.80%) |
May 18, 2004 | 5.093 | 5.134 | 5.045 | 5.108 | 2,628,277 | +0.13(+2.60%) |
May 17, 2004 | 5.084 | 5.084 | 4.963 | 4.978 | 1,203,310 | -0.15(-2.96%) |
May 14, 2004 | 5.010 | 5.148 | 5.010 | 5.130 | 2,030,266 | +0.12(+2.37%) |
May 13, 2004 | 4.954 | 5.017 | 4.937 | 5.011 | 2,320,767 | +0.07(+1.35%) |
May 12, 2004 | 4.958 | 4.963 | 4.815 | 4.945 | 3,388,007 | +0.01(+0.19%) |
May 11, 2004 | 5.074 | 5.074 | 4.936 | 4.936 | 3,515,438 | +0.07(+1.41%) |
May 10, 2004 | 4.928 | 4.941 | 4.810 | 4.867 | 2,399,332 | -0.11(-2.16%) |
May 07, 2004 | 5.028 | 5.028 | 4.928 | 4.974 | 2,883,410 | -0.24(-4.58%) |
May 06, 2004 | 5.354 | 5.354 | 5.187 | 5.213 | 4,412,589 | -0.14(-2.60%) |
May 05, 2004 | 5.482 | 5.499 | 5.337 | 5.352 | 3,077,257 | -0.14(-2.53%) |
May 04, 2004 | 5.478 | 5.528 | 5.450 | 5.491 | 2,738,159 | +0.05(+0.92%) |