Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.545 | 3.648 | 3.540 | 3.594 | 205,673 | +0.05(+1.38%) |
Apr 28, 2005 | 3.632 | 3.659 | 3.545 | 3.545 | 138,462 | -0.11(-2.98%) |
Apr 27, 2005 | 3.714 | 3.719 | 3.616 | 3.654 | 108,345 | -0.07(-1.76%) |
Apr 26, 2005 | 3.703 | 3.752 | 3.665 | 3.719 | 133,687 | +0.02(+0.59%) |
Apr 25, 2005 | 3.545 | 3.703 | 3.545 | 3.698 | 154,989 | +0.15(+4.30%) |
Apr 22, 2005 | 3.703 | 3.703 | 3.491 | 3.545 | 199,429 | -0.19(-4.96%) |
Apr 21, 2005 | 3.594 | 3.741 | 3.594 | 3.730 | 98,980 | +0.17(+4.90%) |
Apr 20, 2005 | 3.725 | 3.741 | 3.556 | 3.556 | 150,215 | -0.16(-4.39%) |
Apr 19, 2005 | 3.670 | 3.730 | 3.654 | 3.719 | 93,654 | +0.07(+1.94%) |
Apr 18, 2005 | 3.676 | 3.676 | 3.594 | 3.648 | 166,926 | +0.09(+2.60%) |
Apr 15, 2005 | 3.572 | 3.687 | 3.545 | 3.556 | 195,940 | -0.01(-0.31%) |
Apr 14, 2005 | 3.703 | 3.714 | 3.561 | 3.567 | 105,040 | -0.12(-3.25%) |
Apr 13, 2005 | 3.648 | 3.730 | 3.632 | 3.687 | 125,240 | +0.02(+0.59%) |
Apr 12, 2005 | 3.567 | 3.703 | 3.540 | 3.665 | 156,091 | +0.12(+3.38%) |
Apr 11, 2005 | 3.616 | 3.638 | 3.545 | 3.545 | 119,915 | -0.07(-1.81%) |
Apr 08, 2005 | 3.681 | 3.741 | 3.599 | 3.610 | 121,016 | -0.11(-2.93%) |
Apr 07, 2005 | 3.627 | 3.747 | 3.621 | 3.719 | 110,365 | +0.10(+2.71%) |
Apr 06, 2005 | 3.747 | 3.757 | 3.621 | 3.621 | 191,349 | -0.10(-2.78%) |
Apr 05, 2005 | 3.730 | 3.757 | 3.725 | 3.725 | 139,931 | +0.02(+0.44%) |
Apr 04, 2005 | 3.687 | 3.757 | 3.676 | 3.708 | 113,671 | +0.03(+0.74%) |
Apr 01, 2005 | 3.812 | 3.910 | 3.676 | 3.681 | 204,571 | -0.09(-2.45%) |
Mar 31, 2005 | 3.921 | 3.921 | 3.703 | 3.774 | 127,076 | -0.15(-3.75%) |
Mar 30, 2005 | 3.785 | 3.921 | 3.779 | 3.921 | 175,006 | +0.17(+4.50%) |
Mar 29, 2005 | 4.035 | 4.084 | 3.703 | 3.752 | 240,748 | -0.30(-7.52%) |
Mar 28, 2005 | 4.030 | 4.068 | 4.013 | 4.057 | 125,424 | +0.03(+0.68%) |
Mar 24, 2005 | 3.986 | 4.051 | 3.986 | 4.030 | 66,293 | +0.05(+1.37%) |
Mar 23, 2005 | 3.970 | 3.975 | 3.904 | 3.975 | 113,120 | +0.03(+0.83%) |
Mar 22, 2005 | 3.997 | 4.041 | 3.932 | 3.943 | 96,776 | -0.02(-0.55%) |
Mar 21, 2005 | 3.948 | 4.030 | 3.894 | 3.964 | 117,711 | +0.02(+0.41%) |
Mar 18, 2005 | 4.106 | 4.111 | 3.948 | 3.948 | 240,931 | -0.14(-3.46%) |
Mar 17, 2005 | 4.084 | 4.111 | 4.084 | 4.090 | 86,676 | +0.00(+0.00%) |
Mar 16, 2005 | 4.128 | 4.177 | 4.084 | 4.090 | 97,327 | -0.03(-0.79%) |
Mar 15, 2005 | 4.084 | 4.155 | 4.084 | 4.122 | 121,384 | +0.09(+2.30%) |
Mar 14, 2005 | 3.932 | 4.030 | 3.932 | 4.030 | 125,791 | +0.10(+2.49%) |
Mar 11, 2005 | 4.079 | 4.100 | 3.894 | 3.932 | 139,196 | -0.13(-3.09%) |
Mar 10, 2005 | 4.084 | 4.166 | 4.041 | 4.057 | 169,864 | -0.01(-0.13%) |
Mar 09, 2005 | 4.100 | 4.111 | 4.062 | 4.062 | 122,669 | -0.04(-0.93%) |
Mar 08, 2005 | 4.144 | 4.149 | 4.084 | 4.100 | 107,794 | -0.06(-1.44%) |
Mar 07, 2005 | 4.193 | 4.248 | 4.139 | 4.160 | 89,798 | -0.05(-1.16%) |
Mar 04, 2005 | 4.182 | 4.242 | 4.111 | 4.209 | 109,447 | +0.07(+1.71%) |
Mar 03, 2005 | 4.242 | 4.248 | 4.111 | 4.139 | 118,629 | -0.08(-1.94%) |
Mar 02, 2005 | 4.248 | 4.253 | 4.155 | 4.220 | 144,338 | -0.03(-0.64%) |
Mar 01, 2005 | 4.286 | 4.286 | 4.181 | 4.248 | 167,109 | -0.06(-1.39%) |
Feb 28, 2005 | 4.356 | 4.389 | 4.242 | 4.307 | 126,158 | -0.06(-1.37%) |
Feb 25, 2005 | 4.384 | 4.384 | 4.324 | 4.367 | 95,491 | +0.01(+0.12%) |
Feb 24, 2005 | 4.335 | 4.367 | 4.286 | 4.362 | 61,702 | +0.03(+0.63%) |
Feb 23, 2005 | 4.335 | 4.400 | 4.329 | 4.335 | 79,882 | +0.00(+0.00%) |
Feb 22, 2005 | 4.389 | 4.411 | 4.329 | 4.335 | 119,915 | -0.05(-1.24%) |
Feb 18, 2005 | 4.356 | 4.411 | 4.335 | 4.389 | 119,547 | +0.05(+1.26%) |
Feb 17, 2005 | 4.384 | 4.411 | 4.335 | 4.335 | 137,176 | -0.02(-0.50%) |
Feb 16, 2005 | 4.335 | 4.411 | 4.335 | 4.356 | 178,495 | +0.02(+0.50%) |
Feb 15, 2005 | 4.356 | 4.362 | 4.329 | 4.335 | 139,931 | -0.02(-0.50%) |
Feb 14, 2005 | 4.395 | 4.395 | 4.329 | 4.356 | 117,895 | -0.04(-0.99%) |
Feb 11, 2005 | 4.487 | 4.487 | 4.318 | 4.400 | 180,148 | -0.08(-1.82%) |
Feb 10, 2005 | 4.438 | 4.487 | 4.422 | 4.482 | 114,589 | +0.07(+1.48%) |
Feb 09, 2005 | 4.645 | 4.656 | 4.388 | 4.416 | 329,995 | -0.25(-5.26%) |
Feb 08, 2005 | 4.699 | 4.699 | 4.634 | 4.661 | 110,365 | -0.04(-0.81%) |
Feb 07, 2005 | 4.732 | 4.738 | 4.683 | 4.699 | 67,762 | -0.03(-0.58%) |
Feb 04, 2005 | 4.716 | 4.738 | 4.694 | 4.727 | 79,698 | -0.01(-0.23%) |
Feb 03, 2005 | 4.743 | 4.819 | 4.710 | 4.738 | 113,120 | -0.01(-0.11%) |
Feb 02, 2005 | 4.792 | 4.792 | 4.710 | 4.743 | 175,924 | -0.07(-1.36%) |
Feb 01, 2005 | 4.678 | 4.819 | 4.678 | 4.808 | 90,349 | +0.13(+2.79%) |
Jan 31, 2005 | 4.623 | 4.683 | 4.623 | 4.678 | 77,311 | +0.08(+1.66%) |
Jan 28, 2005 | 4.629 | 4.661 | 4.596 | 4.601 | 73,638 | -0.06(-1.29%) |
Jan 27, 2005 | 4.650 | 4.678 | 4.629 | 4.661 | 39,481 | -0.01(-0.23%) |
Jan 26, 2005 | 4.612 | 4.672 | 4.574 | 4.672 | 99,898 | +0.10(+2.14%) |
Jan 25, 2005 | 4.591 | 4.634 | 4.547 | 4.574 | 86,125 | -0.02(-0.47%) |
Jan 24, 2005 | 4.618 | 4.629 | 4.574 | 4.596 | 73,822 | -0.01(-0.12%) |
Jan 21, 2005 | 4.650 | 4.656 | 4.574 | 4.601 | 103,571 | -0.02(-0.35%) |
Jan 20, 2005 | 4.634 | 4.678 | 4.601 | 4.618 | 82,636 | -0.03(-0.70%) |
Jan 19, 2005 | 4.738 | 4.748 | 4.629 | 4.650 | 86,125 | -0.06(-1.27%) |
Jan 18, 2005 | 4.645 | 4.732 | 4.591 | 4.710 | 168,211 | +0.04(+0.82%) |
Jan 14, 2005 | 4.634 | 4.683 | 4.601 | 4.672 | 94,573 | +0.08(+1.78%) |
Jan 13, 2005 | 4.683 | 4.716 | 4.591 | 4.591 | 169,129 | -0.15(-3.10%) |
Jan 12, 2005 | 4.776 | 4.792 | 4.645 | 4.738 | 102,102 | -0.03(-0.69%) |
Jan 11, 2005 | 4.656 | 4.836 | 4.634 | 4.770 | 158,846 | +0.10(+2.10%) |
Jan 10, 2005 | 4.629 | 4.699 | 4.629 | 4.672 | 142,318 | +0.04(+0.82%) |
Jan 07, 2005 | 4.683 | 4.732 | 4.634 | 4.634 | 140,298 | -0.05(-1.16%) |
Jan 06, 2005 | 4.689 | 4.738 | 4.645 | 4.689 | 131,116 | -0.01(-0.12%) |
Jan 05, 2005 | 4.787 | 4.814 | 4.689 | 4.694 | 162,886 | -0.09(-1.93%) |
Jan 04, 2005 | 4.847 | 4.868 | 4.765 | 4.787 | 118,813 | -0.02(-0.34%) |
Jan 03, 2005 | 4.945 | 4.972 | 4.781 | 4.803 | 213,386 | -0.11(-2.33%) |
Dec 31, 2004 | 4.988 | 5.037 | 4.912 | 4.917 | 134,606 | -0.03(-0.66%) |
Dec 30, 2004 | 5.064 | 5.097 | 4.928 | 4.950 | 117,895 | -0.14(-2.68%) |
Dec 29, 2004 | 5.015 | 5.146 | 4.966 | 5.086 | 155,724 | +0.04(+0.86%) |
Dec 28, 2004 | 4.977 | 5.053 | 4.955 | 5.043 | 59,314 | +0.03(+0.65%) |
Dec 27, 2004 | 5.064 | 5.092 | 4.928 | 5.010 | 124,689 | -0.03(-0.54%) |
Dec 23, 2004 | 4.994 | 5.146 | 4.966 | 5.037 | 165,457 | +0.05(+1.09%) |
Dec 22, 2004 | 4.939 | 5.004 | 4.901 | 4.983 | 151,684 | +0.02(+0.33%) |
Dec 21, 2004 | 4.972 | 4.983 | 4.923 | 4.966 | 100,449 | -0.01(-0.11%) |
Dec 20, 2004 | 4.923 | 5.015 | 4.917 | 4.972 | 133,871 | +0.07(+1.44%) |
Dec 17, 2004 | 4.906 | 5.032 | 4.683 | 4.901 | 633,364 | +0.00(+0.00%) |
Dec 16, 2004 | 4.966 | 5.032 | 4.847 | 4.901 | 123,955 | -0.04(-0.77%) |
Dec 15, 2004 | 4.906 | 5.010 | 4.819 | 4.939 | 193,553 | +0.05(+1.00%) |
Dec 14, 2004 | 4.825 | 4.928 | 4.825 | 4.890 | 99,898 | +0.01(+0.22%) |
Dec 13, 2004 | 4.890 | 4.928 | 4.792 | 4.879 | 122,302 | +0.04(+0.90%) |
Dec 10, 2004 | 4.787 | 4.857 | 4.705 | 4.836 | 98,062 | +0.07(+1.37%) |
Dec 09, 2004 | 4.770 | 4.819 | 4.656 | 4.770 | 89,247 | +0.03(+0.57%) |
Dec 08, 2004 | 4.672 | 4.814 | 4.672 | 4.743 | 150,766 | +0.08(+1.63%) |
Dec 07, 2004 | 4.950 | 4.950 | 4.667 | 4.667 | 197,777 | -0.25(-5.09%) |
Dec 06, 2004 | 4.934 | 5.004 | 4.847 | 4.917 | 103,754 | -0.02(-0.33%) |
Dec 03, 2004 | 5.004 | 5.048 | 4.928 | 4.934 | 75,658 | -0.07(-1.41%) |
Dec 02, 2004 | 4.928 | 5.026 | 4.928 | 5.004 | 76,393 | +0.07(+1.43%) |
Dec 01, 2004 | 4.972 | 5.037 | 4.901 | 4.934 | 169,497 | -0.01(-0.22%) |
Nov 30, 2004 | 4.950 | 5.010 | 4.901 | 4.945 | 110,365 | -0.01(-0.22%) |
Nov 29, 2004 | 5.004 | 5.064 | 4.874 | 4.955 | 112,753 | -0.12(-2.36%) |
Nov 26, 2004 | 5.037 | 5.141 | 5.037 | 5.075 | 52,336 | -0.02(-0.32%) |
Nov 24, 2004 | 5.146 | 5.184 | 5.004 | 5.092 | 105,407 | -0.08(-1.58%) |
Nov 23, 2004 | 5.228 | 5.228 | 5.124 | 5.173 | 82,636 | -0.08(-1.55%) |
Nov 22, 2004 | 5.075 | 5.255 | 5.037 | 5.255 | 114,405 | +0.16(+3.21%) |
Nov 19, 2004 | 5.119 | 5.168 | 5.092 | 5.092 | 116,609 | -0.03(-0.53%) |
Nov 18, 2004 | 5.200 | 5.200 | 5.037 | 5.119 | 91,267 | -0.10(-1.98%) |
Nov 17, 2004 | 5.026 | 5.244 | 5.026 | 5.222 | 103,387 | +0.15(+3.01%) |
Nov 16, 2004 | 5.173 | 5.200 | 5.064 | 5.070 | 73,087 | -0.15(-2.92%) |
Nov 15, 2004 | 5.228 | 5.282 | 5.151 | 5.222 | 121,384 | -0.01(-0.21%) |
Nov 12, 2004 | 5.119 | 5.233 | 5.043 | 5.233 | 85,942 | +0.11(+2.23%) |
Nov 11, 2004 | 5.015 | 5.119 | 4.972 | 5.119 | 103,571 | +0.10(+2.06%) |
Nov 10, 2004 | 5.037 | 5.059 | 4.896 | 5.015 | 112,936 | +0.00(+0.00%) |
Nov 09, 2004 | 4.988 | 5.059 | 4.972 | 5.015 | 82,453 | -0.03(-0.54%) |
Nov 08, 2004 | 5.053 | 5.092 | 4.983 | 5.043 | 74,740 | -0.01(-0.22%) |
Nov 05, 2004 | 4.955 | 5.070 | 4.955 | 5.053 | 109,631 | +0.04(+0.87%) |
Nov 04, 2004 | 4.890 | 5.026 | 4.819 | 5.010 | 143,604 | +0.15(+3.14%) |
Nov 03, 2004 | 4.792 | 4.896 | 4.738 | 4.857 | 155,173 | +0.17(+3.60%) |
Nov 02, 2004 | 4.765 | 4.814 | 4.689 | 4.689 | 109,447 | -0.08(-1.60%) |
Nov 01, 2004 | 4.808 | 4.847 | 4.672 | 4.765 | 82,269 | -0.04(-0.79%) |
Oct 29, 2004 | 4.683 | 4.803 | 4.683 | 4.803 | 102,469 | +0.07(+1.38%) |
Oct 28, 2004 | 4.787 | 4.814 | 4.656 | 4.738 | 115,875 | -0.10(-2.14%) |
Oct 27, 2004 | 4.683 | 4.841 | 4.634 | 4.841 | 162,518 | +0.10(+2.18%) |
Oct 26, 2004 | 4.656 | 4.765 | 4.629 | 4.738 | 138,278 | +0.03(+0.58%) |
Oct 25, 2004 | 4.629 | 4.727 | 4.607 | 4.710 | 137,544 | +0.11(+2.49%) |
Oct 22, 2004 | 4.901 | 4.917 | 4.591 | 4.596 | 116,976 | -0.30(-6.22%) |
Oct 21, 2004 | 4.672 | 4.901 | 4.656 | 4.901 | 155,724 | +0.28(+6.13%) |
Oct 20, 2004 | 4.618 | 4.661 | 4.552 | 4.618 | 125,240 | +0.01(+0.12%) |
Oct 19, 2004 | 4.776 | 4.825 | 4.612 | 4.612 | 99,531 | -0.18(-3.75%) |
Oct 18, 2004 | 4.738 | 4.857 | 4.716 | 4.792 | 78,045 | +0.08(+1.62%) |
Oct 15, 2004 | 4.607 | 4.830 | 4.601 | 4.716 | 95,124 | +0.10(+2.12%) |
Oct 14, 2004 | 4.694 | 4.738 | 4.618 | 4.618 | 125,607 | -0.13(-2.75%) |
Oct 13, 2004 | 4.830 | 4.885 | 4.721 | 4.748 | 118,262 | -0.08(-1.69%) |
Oct 12, 2004 | 4.825 | 4.857 | 4.798 | 4.830 | 69,782 | +0.01(+0.11%) |
Oct 11, 2004 | 4.836 | 4.966 | 4.776 | 4.825 | 95,124 | +0.08(+1.72%) |
Oct 08, 2004 | 4.857 | 4.966 | 4.743 | 4.743 | 148,378 | -0.11(-2.24%) |
Oct 07, 2004 | 4.923 | 4.955 | 4.852 | 4.852 | 83,554 | -0.10(-1.98%) |
Oct 06, 2004 | 4.988 | 5.032 | 4.934 | 4.950 | 99,164 | -0.01(-0.22%) |
Oct 05, 2004 | 4.955 | 5.032 | 4.912 | 4.961 | 89,798 | -0.08(-1.51%) |
Oct 04, 2004 | 5.075 | 5.200 | 5.037 | 5.037 | 166,007 | -0.09(-1.80%) |
Oct 01, 2004 | 4.901 | 5.141 | 4.825 | 5.130 | 114,222 | +0.22(+4.55%) |
Sep 30, 2004 | 5.021 | 5.064 | 4.885 | 4.906 | 110,182 | -0.10(-1.96%) |
Sep 29, 2004 | 4.857 | 5.004 | 4.819 | 5.004 | 104,489 | +0.12(+2.45%) |
Sep 28, 2004 | 4.792 | 4.890 | 4.721 | 4.885 | 71,985 | +0.12(+2.51%) |
Sep 27, 2004 | 4.847 | 4.847 | 4.721 | 4.765 | 125,056 | -0.14(-2.78%) |
Sep 24, 2004 | 4.901 | 4.917 | 4.792 | 4.901 | 109,815 | +0.03(+0.67%) |
Sep 23, 2004 | 4.961 | 4.977 | 4.857 | 4.868 | 92,736 | -0.04(-0.78%) |
Sep 22, 2004 | 5.037 | 5.037 | 4.890 | 4.906 | 113,671 | -0.17(-3.33%) |
Sep 21, 2004 | 5.146 | 5.168 | 4.950 | 5.075 | 241,850 | -0.08(-1.58%) |
Sep 20, 2004 | 5.337 | 5.391 | 5.157 | 5.157 | 82,636 | -0.21(-3.96%) |
Sep 17, 2004 | 5.565 | 5.565 | 5.315 | 5.369 | 131,667 | -0.16(-2.86%) |
Sep 16, 2004 | 5.244 | 5.527 | 5.200 | 5.527 | 162,151 | +0.29(+5.51%) |
Sep 15, 2004 | 5.353 | 5.353 | 5.233 | 5.239 | 76,393 | -0.07(-1.33%) |
Sep 14, 2004 | 5.386 | 5.397 | 5.293 | 5.309 | 80,800 | -0.08(-1.42%) |
Sep 13, 2004 | 5.391 | 5.391 | 5.282 | 5.386 | 89,798 | -0.01(-0.10%) |
Sep 10, 2004 | 5.337 | 5.391 | 5.239 | 5.391 | 101,184 | +0.21(+3.99%) |
Sep 09, 2004 | 5.146 | 5.255 | 5.086 | 5.184 | 111,467 | +0.15(+3.03%) |
Sep 08, 2004 | 5.255 | 5.337 | 5.026 | 5.032 | 118,813 | -0.22(-4.25%) |
Sep 07, 2004 | 5.015 | 5.255 | 5.015 | 5.255 | 109,447 | +0.23(+4.66%) |
Sep 03, 2004 | 5.119 | 5.119 | 4.928 | 5.021 | 47,745 | -0.09(-1.71%) |
Sep 02, 2004 | 4.917 | 5.119 | 4.917 | 5.108 | 159,580 | +0.15(+2.96%) |
Sep 01, 2004 | 4.945 | 5.086 | 4.912 | 4.961 | 156,642 | +0.05(+1.11%) |
Aug 31, 2004 | 4.945 | 4.983 | 4.847 | 4.906 | 106,876 | -0.03(-0.55%) |
Aug 30, 2004 | 4.945 | 5.010 | 4.934 | 4.934 | 110,549 | -0.10(-2.05%) |
Aug 27, 2004 | 4.945 | 5.119 | 4.945 | 5.037 | 99,531 | +0.08(+1.65%) |
Aug 26, 2004 | 4.955 | 4.955 | 4.923 | 4.955 | 92,369 | +0.02(+0.33%) |
Aug 25, 2004 | 4.874 | 4.999 | 4.803 | 4.939 | 86,309 | +0.09(+1.91%) |
Aug 24, 2004 | 4.847 | 4.901 | 4.803 | 4.847 | 64,823 | +0.05(+1.02%) |
Aug 23, 2004 | 4.770 | 4.901 | 4.759 | 4.798 | 102,285 | +0.05(+1.03%) |
Aug 20, 2004 | 4.661 | 4.814 | 4.661 | 4.748 | 94,940 | -0.01(-0.11%) |
Aug 19, 2004 | 4.852 | 4.874 | 4.738 | 4.754 | 72,169 | -0.09(-1.80%) |
Aug 18, 2004 | 4.618 | 4.868 | 4.612 | 4.841 | 121,384 | +0.20(+4.34%) |
Aug 17, 2004 | 4.710 | 4.732 | 4.547 | 4.640 | 208,611 | +0.01(+0.24%) |
Aug 16, 2004 | 4.634 | 4.727 | 4.585 | 4.629 | 143,053 | +0.03(+0.59%) |
Aug 13, 2004 | 4.623 | 4.650 | 4.574 | 4.601 | 55,274 | -0.01(-0.12%) |
Aug 12, 2004 | 4.683 | 4.710 | 4.547 | 4.607 | 111,284 | -0.02(-0.47%) |
Aug 11, 2004 | 4.656 | 4.683 | 4.558 | 4.629 | 193,186 | -0.03(-0.58%) |
Aug 10, 2004 | 4.710 | 4.754 | 4.580 | 4.656 | 156,091 | +0.04(+0.94%) |
Aug 09, 2004 | 4.574 | 4.710 | 4.520 | 4.612 | 225,690 | +0.09(+2.05%) |
Aug 06, 2004 | 4.640 | 4.672 | 4.514 | 4.520 | 225,506 | -0.12(-2.58%) |
Aug 05, 2004 | 4.765 | 4.765 | 4.542 | 4.640 | 314,019 | -0.10(-2.18%) |
Aug 04, 2004 | 4.803 | 4.836 | 4.661 | 4.743 | 446,789 | +0.01(+0.12%) |
Aug 03, 2004 | 5.108 | 5.124 | 4.634 | 4.738 | 504,634 | -0.40(-7.74%) |
Aug 02, 2004 | 5.500 | 5.516 | 4.874 | 5.135 | 432,832 | -0.53(-9.41%) |
Jul 30, 2004 | 5.854 | 5.854 | 5.239 | 5.669 | 329,628 | -0.24(-4.06%) |
Jul 29, 2004 | 5.908 | 5.908 | 5.827 | 5.908 | 119,180 | -0.03(-0.46%) |
Jul 28, 2004 | 5.848 | 6.017 | 5.827 | 5.936 | 106,325 | -0.08(-1.27%) |
Jul 27, 2004 | 5.827 | 6.017 | 5.827 | 6.012 | 68,680 | +0.16(+2.70%) |
Jul 26, 2004 | 5.941 | 6.072 | 5.805 | 5.854 | 125,424 | -0.06(-1.01%) |
Jul 23, 2004 | 5.990 | 6.099 | 5.914 | 5.914 | 67,394 | -0.03(-0.55%) |
Jul 22, 2004 | 5.892 | 6.072 | 5.892 | 5.947 | 105,958 | +0.05(+0.92%) |
Jul 21, 2004 | 6.224 | 6.224 | 5.887 | 5.892 | 134,789 | -0.30(-4.92%) |
Jul 20, 2004 | 5.985 | 6.219 | 5.887 | 6.197 | 90,900 | +0.23(+3.83%) |
Jul 19, 2004 | 6.153 | 6.262 | 5.903 | 5.968 | 183,820 | -0.08(-1.26%) |
Jul 16, 2004 | 6.181 | 6.306 | 6.001 | 6.045 | 120,649 | -0.08(-1.33%) |
Jul 15, 2004 | 6.170 | 6.257 | 6.126 | 6.126 | 56,009 | +0.01(+0.18%) |
Jul 14, 2004 | 6.224 | 6.306 | 6.110 | 6.115 | 88,329 | -0.07(-1.06%) |
Jul 13, 2004 | 6.262 | 6.284 | 6.143 | 6.181 | 70,333 | -0.03(-0.44%) |
Jul 12, 2004 | 6.322 | 6.339 | 6.115 | 6.208 | 85,942 | +0.00(+0.00%) |
Jul 09, 2004 | 6.083 | 6.317 | 6.083 | 6.208 | 77,678 | +0.21(+3.45%) |
Jul 08, 2004 | 6.181 | 6.360 | 6.001 | 6.001 | 158,662 | -0.20(-3.25%) |
Jul 07, 2004 | 6.317 | 6.388 | 6.159 | 6.202 | 130,933 | -0.06(-0.96%) |
Jul 06, 2004 | 6.480 | 6.480 | 6.257 | 6.262 | 142,686 | -0.19(-2.87%) |
Jul 02, 2004 | 6.507 | 6.529 | 6.382 | 6.447 | 82,453 | -0.02(-0.34%) |
Jul 01, 2004 | 6.546 | 6.644 | 6.464 | 6.469 | 100,082 | -0.13(-1.90%) |
Jun 30, 2004 | 6.693 | 6.693 | 6.578 | 6.595 | 128,178 | -0.08(-1.22%) |
Jun 29, 2004 | 6.638 | 6.698 | 6.584 | 6.676 | 145,256 | +0.08(+1.16%) |
Jun 28, 2004 | 6.644 | 6.644 | 6.535 | 6.600 | 87,043 | -0.04(-0.66%) |
Jun 25, 2004 | 6.486 | 6.644 | 6.404 | 6.644 | 179,046 | +0.20(+3.13%) |
Jun 24, 2004 | 6.524 | 6.600 | 6.431 | 6.442 | 46,643 | -0.08(-1.25%) |
Jun 23, 2004 | 6.453 | 6.524 | 6.333 | 6.524 | 80,800 | +0.13(+1.96%) |
Jun 22, 2004 | 6.371 | 6.475 | 6.317 | 6.398 | 67,027 | +0.03(+0.43%) |
Jun 21, 2004 | 6.480 | 6.497 | 6.371 | 6.371 | 90,533 | -0.11(-1.68%) |
Jun 18, 2004 | 6.393 | 6.480 | 6.290 | 6.480 | 262,417 | +0.09(+1.36%) |
Jun 17, 2004 | 6.371 | 6.431 | 6.268 | 6.393 | 127,260 | +0.02(+0.34%) |
Jun 16, 2004 | 6.633 | 6.633 | 6.366 | 6.371 | 102,102 | -0.23(-3.47%) |
Jun 15, 2004 | 6.491 | 6.600 | 6.447 | 6.600 | 97,878 | +0.25(+3.86%) |
Jun 14, 2004 | 6.535 | 6.535 | 6.322 | 6.355 | 126,709 | -0.15(-2.34%) |
Jun 10, 2004 | 6.491 | 6.540 | 6.426 | 6.507 | 127,260 | +0.10(+1.53%) |
Jun 09, 2004 | 6.507 | 6.578 | 6.398 | 6.409 | 49,398 | -0.14(-2.08%) |
Jun 08, 2004 | 6.535 | 6.600 | 6.398 | 6.546 | 87,778 | +0.01(+0.17%) |
Jun 07, 2004 | 6.426 | 6.616 | 6.398 | 6.535 | 125,056 | +0.16(+2.56%) |
Jun 04, 2004 | 6.469 | 6.507 | 6.366 | 6.371 | 80,433 | +0.05(+0.86%) |
Jun 03, 2004 | 6.535 | 6.535 | 6.317 | 6.317 | 78,963 | -0.16(-2.52%) |
Jun 02, 2004 | 6.426 | 6.480 | 6.333 | 6.480 | 102,836 | +0.09(+1.36%) |
Jun 01, 2004 | 6.507 | 6.507 | 6.339 | 6.393 | 137,360 | -0.06(-0.93%) |
May 28, 2004 | 6.480 | 6.518 | 6.426 | 6.453 | 73,087 | -0.05(-0.84%) |
May 27, 2004 | 6.605 | 6.633 | 6.453 | 6.507 | 81,351 | -0.26(-3.86%) |
May 26, 2004 | 6.840 | 6.861 | 6.698 | 6.769 | 184,922 | -0.07(-1.04%) |
May 25, 2004 | 6.589 | 6.840 | 6.529 | 6.840 | 125,424 | +0.25(+3.80%) |
May 24, 2004 | 6.398 | 6.589 | 6.398 | 6.589 | 102,285 | +0.25(+3.86%) |
May 21, 2004 | 6.360 | 6.453 | 6.295 | 6.344 | 152,602 | +0.04(+0.60%) |
May 20, 2004 | 6.300 | 6.426 | 6.208 | 6.306 | 102,469 | +0.01(+0.09%) |
May 19, 2004 | 6.153 | 6.317 | 6.153 | 6.300 | 108,896 | +0.15(+2.39%) |
May 18, 2004 | 6.115 | 6.197 | 6.099 | 6.153 | 56,743 | +0.07(+1.07%) |
May 17, 2004 | 6.208 | 6.213 | 6.077 | 6.088 | 93,471 | -0.15(-2.36%) |
May 14, 2004 | 6.208 | 6.311 | 6.072 | 6.235 | 93,104 | +0.03(+0.44%) |
May 13, 2004 | 6.192 | 6.290 | 6.077 | 6.208 | 87,594 | +0.02(+0.26%) |
May 12, 2004 | 6.153 | 6.208 | 5.996 | 6.192 | 128,362 | +0.01(+0.09%) |
May 11, 2004 | 6.159 | 6.284 | 6.072 | 6.186 | 89,064 | +0.08(+1.34%) |
May 10, 2004 | 6.121 | 6.290 | 6.017 | 6.104 | 187,126 | +0.03(+0.54%) |
May 07, 2004 | 6.360 | 6.360 | 5.990 | 6.072 | 109,631 | -0.30(-4.70%) |
May 06, 2004 | 6.328 | 6.480 | 6.099 | 6.371 | 199,062 | +0.00(+0.00%) |
May 05, 2004 | 6.126 | 6.393 | 6.099 | 6.371 | 223,302 | +0.36(+5.98%) |
May 04, 2004 | 5.957 | 6.153 | 5.881 | 6.012 | 158,295 | +0.07(+1.19%) |