Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.297 | 6.466 | 6.218 | 6.424 | 445,431 | +0.15(+2.45%) |
Apr 28, 2005 | 6.413 | 6.413 | 6.270 | 6.270 | 432,948 | -0.14(-2.23%) |
Apr 27, 2005 | 6.397 | 6.477 | 6.297 | 6.413 | 443,729 | +0.02(+0.25%) |
Apr 26, 2005 | 6.350 | 6.545 | 6.281 | 6.397 | 690,750 | +0.05(+0.83%) |
Apr 25, 2005 | 6.323 | 6.376 | 6.307 | 6.344 | 486,097 | +0.06(+0.93%) |
Apr 22, 2005 | 6.381 | 6.381 | 6.239 | 6.286 | 658,028 | -0.09(-1.41%) |
Apr 21, 2005 | 6.381 | 6.413 | 6.323 | 6.376 | 651,975 | +0.05(+0.75%) |
Apr 20, 2005 | 6.371 | 6.392 | 6.239 | 6.329 | 769,055 | -0.01(-0.17%) |
Apr 19, 2005 | 6.286 | 6.350 | 6.249 | 6.339 | 565,159 | +0.05(+0.84%) |
Apr 18, 2005 | 6.191 | 6.392 | 6.191 | 6.286 | 845,469 | +0.10(+1.54%) |
Apr 15, 2005 | 6.165 | 6.239 | 6.085 | 6.191 | 972,951 | +0.03(+0.43%) |
Apr 14, 2005 | 6.117 | 6.228 | 6.080 | 6.165 | 767,353 | +0.05(+0.87%) |
Apr 13, 2005 | 6.191 | 6.223 | 6.069 | 6.112 | 286,362 | -0.07(-1.20%) |
Apr 12, 2005 | 6.085 | 6.297 | 6.032 | 6.186 | 531,302 | +0.10(+1.65%) |
Apr 11, 2005 | 6.170 | 6.212 | 6.059 | 6.085 | 366,748 | -0.07(-1.20%) |
Apr 08, 2005 | 6.249 | 6.292 | 6.149 | 6.159 | 188,008 | -0.08(-1.27%) |
Apr 07, 2005 | 6.339 | 6.339 | 6.170 | 6.239 | 226,593 | -0.10(-1.58%) |
Apr 06, 2005 | 6.281 | 6.366 | 6.260 | 6.339 | 305,276 | +0.09(+1.44%) |
Apr 05, 2005 | 6.165 | 6.344 | 6.133 | 6.249 | 419,708 | +0.14(+2.25%) |
Apr 04, 2005 | 6.270 | 6.413 | 6.101 | 6.112 | 1,441,837 | -0.34(-5.25%) |
Apr 01, 2005 | 6.387 | 6.598 | 6.212 | 6.450 | 567,050 | +0.07(+1.08%) |
Mar 31, 2005 | 6.450 | 6.450 | 6.323 | 6.381 | 468,696 | -0.07(-1.07%) |
Mar 30, 2005 | 6.397 | 6.551 | 6.397 | 6.450 | 495,932 | +0.08(+1.33%) |
Mar 29, 2005 | 6.350 | 6.609 | 6.334 | 6.366 | 506,714 | +0.02(+0.25%) |
Mar 28, 2005 | 6.313 | 6.376 | 6.249 | 6.350 | 447,701 | +0.03(+0.42%) |
Mar 24, 2005 | 6.371 | 6.477 | 6.265 | 6.323 | 306,222 | +0.01(+0.08%) |
Mar 23, 2005 | 6.350 | 6.397 | 6.270 | 6.318 | 288,443 | -0.05(-0.83%) |
Mar 22, 2005 | 6.387 | 6.540 | 6.355 | 6.371 | 309,816 | -0.01(-0.17%) |
Mar 21, 2005 | 6.339 | 6.381 | 6.239 | 6.381 | 298,467 | +0.08(+1.34%) |
Mar 18, 2005 | 6.339 | 6.355 | 6.212 | 6.297 | 1,070,549 | -0.01(-0.08%) |
Mar 17, 2005 | 6.323 | 6.334 | 6.233 | 6.302 | 318,705 | +0.03(+0.51%) |
Mar 16, 2005 | 6.265 | 6.344 | 6.233 | 6.270 | 447,512 | -0.02(-0.25%) |
Mar 15, 2005 | 6.133 | 6.376 | 6.133 | 6.286 | 940,797 | +0.06(+1.02%) |
Mar 14, 2005 | 6.006 | 6.292 | 5.964 | 6.223 | 722,148 | +0.21(+3.52%) |
Mar 11, 2005 | 6.106 | 6.159 | 5.958 | 6.011 | 737,657 | -0.04(-0.70%) |
Mar 10, 2005 | 6.212 | 6.276 | 6.054 | 6.054 | 849,441 | -0.14(-2.30%) |
Mar 09, 2005 | 6.249 | 6.249 | 6.096 | 6.196 | 360,317 | -0.11(-1.68%) |
Mar 08, 2005 | 6.413 | 6.450 | 6.249 | 6.302 | 298,656 | -0.11(-1.65%) |
Mar 07, 2005 | 6.582 | 6.603 | 6.381 | 6.408 | 584,451 | -0.04(-0.66%) |
Mar 04, 2005 | 6.529 | 6.598 | 6.434 | 6.450 | 209,759 | +0.00(+0.00%) |
Mar 03, 2005 | 6.514 | 6.598 | 6.381 | 6.450 | 469,263 | -0.01(-0.16%) |
Mar 02, 2005 | 6.429 | 6.556 | 6.397 | 6.461 | 421,788 | +0.08(+1.33%) |
Mar 01, 2005 | 6.249 | 6.418 | 6.212 | 6.376 | 499,715 | +0.08(+1.26%) |
Feb 28, 2005 | 6.598 | 6.603 | 6.186 | 6.297 | 660,109 | -0.35(-5.33%) |
Feb 25, 2005 | 6.492 | 6.651 | 6.434 | 6.651 | 311,140 | +0.16(+2.44%) |
Feb 24, 2005 | 6.387 | 6.498 | 6.255 | 6.492 | 267,826 | +0.16(+2.50%) |
Feb 23, 2005 | 6.413 | 6.524 | 6.334 | 6.334 | 290,523 | -0.07(-1.16%) |
Feb 22, 2005 | 6.455 | 6.588 | 6.371 | 6.408 | 350,860 | -0.10(-1.54%) |
Feb 18, 2005 | 6.503 | 6.556 | 6.440 | 6.508 | 211,651 | +0.06(+0.90%) |
Feb 17, 2005 | 6.556 | 6.598 | 6.440 | 6.450 | 479,855 | -0.14(-2.17%) |
Feb 16, 2005 | 6.566 | 6.630 | 6.486 | 6.593 | 249,290 | -0.02(-0.24%) |
Feb 15, 2005 | 6.503 | 6.667 | 6.503 | 6.609 | 297,521 | +0.04(+0.64%) |
Feb 14, 2005 | 6.577 | 6.630 | 6.524 | 6.566 | 193,493 | -0.04(-0.56%) |
Feb 11, 2005 | 6.693 | 6.752 | 6.482 | 6.603 | 260,260 | -0.09(-1.34%) |
Feb 10, 2005 | 6.773 | 6.799 | 6.688 | 6.693 | 255,910 | -0.07(-1.02%) |
Feb 09, 2005 | 6.878 | 6.878 | 6.725 | 6.762 | 354,643 | -0.12(-1.69%) |
Feb 08, 2005 | 6.688 | 6.884 | 6.688 | 6.878 | 546,245 | +0.08(+1.25%) |
Feb 07, 2005 | 6.789 | 6.847 | 6.730 | 6.794 | 623,793 | +0.06(+0.86%) |
Feb 04, 2005 | 6.556 | 6.778 | 6.519 | 6.736 | 305,276 | +0.14(+2.08%) |
Feb 03, 2005 | 6.609 | 6.635 | 6.503 | 6.598 | 1,058,066 | -0.12(-1.73%) |
Feb 02, 2005 | 6.635 | 6.773 | 6.529 | 6.715 | 767,920 | +0.26(+4.01%) |
Feb 01, 2005 | 6.397 | 6.487 | 6.297 | 6.455 | 604,879 | +0.07(+1.16%) |
Jan 31, 2005 | 6.418 | 6.577 | 6.344 | 6.381 | 592,206 | +0.02(+0.25%) |
Jan 28, 2005 | 6.424 | 6.429 | 6.196 | 6.366 | 281,444 | -0.05(-0.82%) |
Jan 27, 2005 | 6.260 | 6.498 | 6.181 | 6.418 | 407,035 | +0.11(+1.68%) |
Jan 26, 2005 | 6.112 | 6.323 | 6.054 | 6.313 | 463,211 | +0.23(+3.74%) |
Jan 25, 2005 | 5.948 | 6.096 | 5.869 | 6.085 | 938,338 | +0.20(+3.32%) |
Jan 24, 2005 | 6.366 | 6.366 | 5.869 | 5.890 | 982,408 | -0.48(-7.48%) |
Jan 21, 2005 | 6.371 | 6.424 | 6.318 | 6.366 | 279,364 | -0.01(-0.08%) |
Jan 20, 2005 | 6.413 | 6.434 | 6.244 | 6.371 | 282,390 | -0.07(-1.07%) |
Jan 19, 2005 | 6.551 | 6.625 | 6.387 | 6.440 | 271,420 | -0.08(-1.30%) |
Jan 18, 2005 | 6.360 | 6.609 | 6.344 | 6.524 | 289,010 | +0.11(+1.73%) |
Jan 14, 2005 | 6.455 | 6.593 | 6.397 | 6.413 | 432,002 | +0.01(+0.17%) |
Jan 13, 2005 | 6.529 | 6.598 | 6.360 | 6.403 | 350,292 | -0.07(-1.14%) |
Jan 12, 2005 | 6.551 | 6.561 | 6.239 | 6.477 | 423,680 | -0.03(-0.41%) |
Jan 11, 2005 | 6.508 | 6.577 | 6.392 | 6.503 | 256,667 | -0.06(-0.89%) |
Jan 10, 2005 | 6.397 | 6.609 | 6.392 | 6.561 | 472,100 | +0.11(+1.72%) |
Jan 07, 2005 | 6.635 | 6.667 | 6.434 | 6.450 | 441,838 | -0.10(-1.53%) |
Jan 06, 2005 | 6.619 | 6.767 | 6.551 | 6.551 | 710,610 | -0.07(-1.04%) |
Jan 05, 2005 | 6.794 | 6.974 | 6.619 | 6.619 | 882,541 | -0.23(-3.32%) |
Jan 04, 2005 | 7.053 | 7.190 | 6.804 | 6.847 | 751,654 | -0.23(-3.29%) |
Jan 03, 2005 | 7.322 | 7.328 | 7.052 | 7.079 | 672,403 | -0.24(-3.32%) |
Dec 31, 2004 | 7.312 | 7.397 | 7.233 | 7.322 | 448,836 | -0.02(-0.22%) |
Dec 30, 2004 | 7.407 | 7.455 | 7.301 | 7.338 | 302,439 | -0.07(-0.93%) |
Dec 29, 2004 | 7.397 | 7.449 | 7.153 | 7.407 | 446,944 | +0.01(+0.14%) |
Dec 28, 2004 | 7.132 | 7.434 | 7.100 | 7.397 | 329,487 | +0.26(+3.71%) |
Dec 27, 2004 | 7.185 | 7.217 | 7.021 | 7.132 | 271,987 | -0.05(-0.74%) |
Dec 23, 2004 | 7.137 | 7.211 | 7.095 | 7.185 | 246,453 | +0.10(+1.42%) |
Dec 22, 2004 | 7.159 | 7.217 | 7.016 | 7.085 | 406,846 | -0.07(-1.03%) |
Dec 21, 2004 | 6.715 | 7.159 | 6.672 | 7.159 | 686,400 | +0.44(+6.61%) |
Dec 20, 2004 | 6.841 | 6.921 | 6.662 | 6.715 | 227,917 | -0.07(-1.09%) |
Dec 17, 2004 | 6.662 | 6.820 | 6.640 | 6.789 | 690,561 | +0.21(+3.13%) |
Dec 16, 2004 | 6.736 | 6.868 | 6.582 | 6.582 | 515,225 | -0.15(-2.28%) |
Dec 15, 2004 | 6.820 | 6.900 | 6.725 | 6.736 | 357,858 | -0.08(-1.16%) |
Dec 14, 2004 | 6.900 | 6.931 | 6.794 | 6.815 | 418,006 | -0.08(-1.23%) |
Dec 13, 2004 | 6.974 | 7.016 | 6.820 | 6.900 | 337,809 | -0.03(-0.38%) |
Dec 10, 2004 | 6.767 | 6.937 | 6.704 | 6.926 | 405,711 | +0.16(+2.34%) |
Dec 09, 2004 | 6.683 | 6.873 | 6.619 | 6.767 | 654,245 | +0.06(+0.87%) |
Dec 08, 2004 | 6.651 | 6.767 | 6.625 | 6.709 | 531,681 | +0.06(+0.87%) |
Dec 07, 2004 | 6.810 | 6.900 | 6.651 | 6.651 | 260,828 | -0.20(-2.93%) |
Dec 06, 2004 | 7.026 | 7.048 | 6.778 | 6.852 | 547,758 | -0.18(-2.56%) |
Dec 03, 2004 | 6.995 | 7.143 | 6.926 | 7.032 | 597,313 | +0.04(+0.61%) |
Dec 02, 2004 | 7.190 | 7.201 | 6.900 | 6.989 | 543,407 | -0.23(-3.15%) |
Dec 01, 2004 | 7.243 | 7.328 | 7.095 | 7.217 | 841,308 | +0.03(+0.37%) |
Nov 30, 2004 | 7.026 | 7.233 | 6.974 | 7.190 | 404,955 | +0.11(+1.57%) |
Nov 29, 2004 | 7.137 | 7.243 | 7.048 | 7.079 | 638,168 | -0.11(-1.47%) |
Nov 26, 2004 | 7.206 | 7.296 | 7.174 | 7.185 | 144,316 | -0.02(-0.29%) |
Nov 24, 2004 | 7.217 | 7.291 | 7.169 | 7.206 | 344,618 | +0.01(+0.15%) |
Nov 23, 2004 | 7.174 | 7.349 | 7.095 | 7.196 | 720,824 | +0.04(+0.52%) |
Nov 22, 2004 | 7.164 | 7.233 | 7.127 | 7.159 | 672,403 | +0.03(+0.37%) |
Nov 19, 2004 | 7.190 | 7.391 | 7.132 | 7.132 | 1,167,390 | -0.01(-0.07%) |
Nov 18, 2004 | 7.137 | 7.264 | 7.100 | 7.137 | 549,082 | +0.02(+0.22%) |
Nov 17, 2004 | 7.058 | 7.137 | 7.005 | 7.122 | 415,547 | +0.12(+1.66%) |
Nov 16, 2004 | 7.005 | 7.063 | 6.931 | 7.005 | 876,110 | +0.05(+0.76%) |
Nov 15, 2004 | 6.815 | 6.979 | 6.730 | 6.952 | 1,145,828 | +0.15(+2.18%) |
Nov 12, 2004 | 6.736 | 6.820 | 6.640 | 6.804 | 330,243 | +0.10(+1.42%) |
Nov 11, 2004 | 6.688 | 6.715 | 6.566 | 6.709 | 127,671 | +0.02(+0.32%) |
Nov 10, 2004 | 6.662 | 6.725 | 6.556 | 6.688 | 210,705 | -0.03(-0.39%) |
Nov 09, 2004 | 6.535 | 6.746 | 6.492 | 6.715 | 342,916 | +0.13(+1.93%) |
Nov 08, 2004 | 6.672 | 6.704 | 6.540 | 6.588 | 187,440 | -0.07(-1.11%) |
Nov 05, 2004 | 6.688 | 6.741 | 6.540 | 6.662 | 331,756 | +0.05(+0.80%) |
Nov 04, 2004 | 6.519 | 6.741 | 6.492 | 6.609 | 559,106 | +0.08(+1.30%) |
Nov 03, 2004 | 6.556 | 6.656 | 6.371 | 6.524 | 300,737 | +0.02(+0.33%) |
Nov 02, 2004 | 6.344 | 6.609 | 6.344 | 6.503 | 457,915 | +0.13(+1.99%) |
Nov 01, 2004 | 6.529 | 6.529 | 6.350 | 6.376 | 509,173 | -0.13(-1.95%) |
Oct 29, 2004 | 6.593 | 6.662 | 6.455 | 6.503 | 519,008 | -0.10(-1.44%) |
Oct 28, 2004 | 6.752 | 6.752 | 6.529 | 6.598 | 376,583 | -0.14(-2.12%) |
Oct 27, 2004 | 6.699 | 6.804 | 6.572 | 6.741 | 868,355 | +0.05(+0.71%) |
Oct 26, 2004 | 6.598 | 6.730 | 6.450 | 6.693 | 976,923 | +0.12(+1.85%) |
Oct 25, 2004 | 6.366 | 6.630 | 6.344 | 6.572 | 777,756 | +0.21(+3.24%) |
Oct 22, 2004 | 6.344 | 6.408 | 6.292 | 6.366 | 1,888,403 | +0.02(+0.33%) |
Oct 21, 2004 | 5.921 | 6.413 | 5.895 | 6.344 | 2,089,462 | +0.45(+7.72%) |
Oct 20, 2004 | 5.551 | 5.890 | 5.535 | 5.890 | 1,173,821 | +0.54(+10.19%) |
Oct 19, 2004 | 5.340 | 5.509 | 5.282 | 5.345 | 510,497 | -0.01(-0.20%) |
Oct 18, 2004 | 5.340 | 5.361 | 5.202 | 5.356 | 298,089 | +0.07(+1.30%) |
Oct 15, 2004 | 5.271 | 5.313 | 5.245 | 5.287 | 334,594 | +0.02(+0.40%) |
Oct 14, 2004 | 5.287 | 5.287 | 5.197 | 5.266 | 812,936 | -0.02(-0.40%) |
Oct 13, 2004 | 5.202 | 5.303 | 5.070 | 5.287 | 912,425 | +0.08(+1.63%) |
Oct 12, 2004 | 5.372 | 5.372 | 5.139 | 5.202 | 985,056 | -0.27(-5.02%) |
Oct 11, 2004 | 5.625 | 5.625 | 5.393 | 5.477 | 586,154 | -0.15(-2.63%) |
Oct 08, 2004 | 5.694 | 5.779 | 5.620 | 5.625 | 355,967 | -0.12(-2.12%) |
Oct 07, 2004 | 5.927 | 5.927 | 5.736 | 5.747 | 172,876 | -0.16(-2.69%) |
Oct 06, 2004 | 5.816 | 5.943 | 5.816 | 5.906 | 177,037 | +0.04(+0.63%) |
Oct 05, 2004 | 6.069 | 6.080 | 5.858 | 5.869 | 393,795 | -0.16(-2.63%) |
Oct 04, 2004 | 6.080 | 6.212 | 5.974 | 6.027 | 561,943 | +0.22(+3.83%) |
Oct 01, 2004 | 5.657 | 5.837 | 5.652 | 5.805 | 351,049 | +0.18(+3.20%) |
Sep 30, 2004 | 5.551 | 5.699 | 5.498 | 5.625 | 212,596 | +0.10(+1.72%) |
Sep 29, 2004 | 5.446 | 5.578 | 5.446 | 5.530 | 794,778 | +0.06(+1.16%) |
Sep 28, 2004 | 5.498 | 5.520 | 5.403 | 5.467 | 299,791 | -0.01(-0.19%) |
Sep 27, 2004 | 5.456 | 5.535 | 5.403 | 5.477 | 536,409 | -0.03(-0.58%) |
Sep 24, 2004 | 5.350 | 5.535 | 5.324 | 5.509 | 319,651 | +0.15(+2.76%) |
Sep 23, 2004 | 5.424 | 5.461 | 5.340 | 5.361 | 219,595 | -0.07(-1.36%) |
Sep 22, 2004 | 5.631 | 5.636 | 5.340 | 5.435 | 417,249 | -0.22(-3.84%) |
Sep 21, 2004 | 5.631 | 5.673 | 5.615 | 5.652 | 171,931 | +0.02(+0.38%) |
Sep 20, 2004 | 5.631 | 5.705 | 5.610 | 5.631 | 125,590 | -0.05(-0.93%) |
Sep 17, 2004 | 5.810 | 5.810 | 5.567 | 5.684 | 391,904 | -0.07(-1.29%) |
Sep 16, 2004 | 5.599 | 5.784 | 5.599 | 5.758 | 446,377 | +0.17(+3.03%) |
Sep 15, 2004 | 5.652 | 5.662 | 5.578 | 5.588 | 404,009 | -0.05(-0.94%) |
Sep 14, 2004 | 5.768 | 5.789 | 5.625 | 5.641 | 304,709 | -0.10(-1.75%) |
Sep 13, 2004 | 5.705 | 5.810 | 5.705 | 5.742 | 259,504 | -0.02(-0.28%) |
Sep 10, 2004 | 5.747 | 5.768 | 5.631 | 5.758 | 260,449 | +0.01(+0.18%) |
Sep 09, 2004 | 5.673 | 5.810 | 5.604 | 5.747 | 320,219 | +0.10(+1.78%) |
Sep 08, 2004 | 5.620 | 5.816 | 5.604 | 5.647 | 300,926 | -0.03(-0.47%) |
Sep 07, 2004 | 5.779 | 5.816 | 5.631 | 5.673 | 612,634 | -0.05(-0.92%) |
Sep 03, 2004 | 5.710 | 5.789 | 5.530 | 5.726 | 446,755 | +0.04(+0.74%) |
Sep 02, 2004 | 5.641 | 5.847 | 5.604 | 5.684 | 751,654 | +0.10(+1.70%) |
Sep 01, 2004 | 5.578 | 5.890 | 5.572 | 5.588 | 686,021 | +0.02(+0.38%) |
Aug 31, 2004 | 5.234 | 5.578 | 5.234 | 5.567 | 1,182,143 | +0.30(+5.72%) |
Aug 30, 2004 | 5.377 | 5.393 | 5.261 | 5.266 | 210,137 | -0.13(-2.35%) |
Aug 27, 2004 | 5.393 | 5.419 | 5.340 | 5.393 | 283,147 | +0.01(+0.20%) |
Aug 26, 2004 | 5.409 | 5.419 | 5.350 | 5.382 | 491,015 | -0.06(-1.07%) |
Aug 25, 2004 | 5.261 | 5.467 | 5.234 | 5.440 | 922,261 | +0.21(+3.94%) |
Aug 24, 2004 | 5.202 | 5.287 | 5.187 | 5.234 | 785,321 | +0.05(+1.02%) |
Aug 23, 2004 | 5.218 | 5.261 | 5.139 | 5.181 | 700,018 | -0.04(-0.71%) |
Aug 20, 2004 | 5.128 | 5.255 | 5.128 | 5.218 | 283,903 | +0.10(+1.86%) |
Aug 19, 2004 | 5.165 | 5.176 | 5.076 | 5.123 | 445,053 | -0.03(-0.62%) |
Aug 18, 2004 | 5.065 | 5.181 | 5.039 | 5.155 | 390,769 | +0.04(+0.72%) |
Aug 17, 2004 | 5.176 | 5.208 | 5.076 | 5.118 | 376,394 | -0.01(-0.10%) |
Aug 16, 2004 | 4.943 | 5.139 | 4.943 | 5.123 | 371,098 | +0.21(+4.19%) |
Aug 13, 2004 | 4.917 | 4.959 | 4.869 | 4.917 | 265,178 | +0.03(+0.54%) |
Aug 12, 2004 | 4.965 | 4.965 | 4.811 | 4.890 | 222,621 | -0.13(-2.53%) |
Aug 11, 2004 | 5.044 | 5.044 | 4.875 | 5.017 | 386,230 | -0.08(-1.56%) |
Aug 10, 2004 | 4.838 | 5.155 | 4.838 | 5.097 | 434,083 | +0.29(+5.93%) |
Aug 09, 2004 | 4.838 | 4.859 | 4.711 | 4.811 | 692,641 | -0.10(-2.05%) |
Aug 06, 2004 | 4.970 | 4.970 | 4.838 | 4.912 | 478,910 | -0.11(-2.11%) |
Aug 05, 2004 | 5.023 | 5.113 | 4.965 | 5.017 | 372,044 | +0.05(+0.96%) |
Aug 04, 2004 | 4.933 | 4.970 | 4.790 | 4.970 | 462,454 | +0.00(+0.00%) |
Aug 03, 2004 | 5.054 | 5.076 | 4.885 | 4.970 | 378,664 | -0.14(-2.69%) |
Aug 02, 2004 | 5.033 | 5.123 | 4.980 | 5.107 | 327,217 | +0.07(+1.47%) |
Jul 30, 2004 | 5.128 | 5.128 | 4.933 | 5.033 | 458,104 | -0.11(-2.06%) |
Jul 29, 2004 | 5.070 | 5.155 | 5.070 | 5.139 | 870,625 | +0.07(+1.36%) |
Jul 28, 2004 | 5.128 | 5.181 | 5.017 | 5.070 | 483,260 | -0.06(-1.13%) |
Jul 27, 2004 | 5.128 | 5.266 | 5.081 | 5.128 | 912,236 | +0.05(+1.04%) |
Jul 26, 2004 | 5.155 | 5.181 | 5.007 | 5.076 | 1,598,825 | +0.01(+0.10%) |
Jul 23, 2004 | 4.653 | 5.076 | 4.653 | 5.070 | 1,406,656 | +0.36(+7.75%) |
Jul 22, 2004 | 4.769 | 4.811 | 4.547 | 4.705 | 2,259,124 | -0.12(-2.41%) |
Jul 21, 2004 | 4.494 | 5.213 | 4.494 | 4.822 | 4,345,371 | +0.45(+10.28%) |
Jul 20, 2004 | 4.378 | 4.431 | 4.335 | 4.372 | 434,461 | +0.00(+0.00%) |
Jul 19, 2004 | 4.378 | 4.388 | 4.362 | 4.372 | 618,308 | +0.01(+0.12%) |
Jul 16, 2004 | 4.325 | 4.372 | 4.304 | 4.367 | 322,299 | +0.01(+0.12%) |
Jul 15, 2004 | 4.388 | 4.388 | 4.330 | 4.362 | 562,889 | -0.03(-0.60%) |
Jul 14, 2004 | 4.272 | 4.420 | 4.267 | 4.388 | 786,078 | +0.11(+2.47%) |
Jul 13, 2004 | 4.230 | 4.304 | 4.224 | 4.282 | 601,474 | +0.05(+1.12%) |
Jul 12, 2004 | 4.240 | 4.277 | 4.219 | 4.235 | 425,571 | +0.00(+0.00%) |
Jul 09, 2004 | 4.235 | 4.261 | 4.224 | 4.235 | 441,459 | +0.01(+0.13%) |
Jul 08, 2004 | 4.293 | 4.341 | 4.203 | 4.230 | 547,758 | -0.08(-1.96%) |
Jul 07, 2004 | 4.372 | 4.441 | 4.293 | 4.314 | 498,580 | -0.08(-1.92%) |
Jul 06, 2004 | 4.499 | 4.505 | 4.304 | 4.399 | 467,750 | -0.11(-2.46%) |
Jul 02, 2004 | 4.505 | 4.547 | 4.388 | 4.510 | 590,693 | -0.04(-0.93%) |
Jul 01, 2004 | 4.520 | 4.563 | 4.441 | 4.552 | 479,666 | +0.03(+0.70%) |
Jun 30, 2004 | 4.547 | 4.610 | 4.494 | 4.520 | 2,159,445 | +0.03(+0.59%) |
Jun 29, 2004 | 4.452 | 4.520 | 4.441 | 4.494 | 2,739,925 | +0.04(+0.95%) |
Jun 28, 2004 | 4.335 | 4.483 | 4.335 | 4.452 | 955,928 | +0.12(+2.68%) |
Jun 25, 2004 | 4.272 | 4.335 | 4.161 | 4.335 | 3,137,882 | +0.02(+0.37%) |
Jun 24, 2004 | 4.362 | 4.415 | 4.282 | 4.319 | 327,784 | -0.03(-0.61%) |
Jun 23, 2004 | 4.362 | 4.383 | 4.230 | 4.346 | 529,978 | +0.01(+0.12%) |
Jun 22, 2004 | 4.335 | 4.425 | 4.319 | 4.341 | 545,299 | -0.03(-0.73%) |
Jun 21, 2004 | 4.505 | 4.510 | 4.282 | 4.372 | 844,334 | -0.12(-2.71%) |
Jun 18, 2004 | 4.468 | 4.536 | 4.415 | 4.494 | 1,519,385 | +0.07(+1.67%) |
Jun 17, 2004 | 4.356 | 4.431 | 4.309 | 4.420 | 248,155 | +0.07(+1.58%) |
Jun 16, 2004 | 4.335 | 4.362 | 4.298 | 4.351 | 1,079,817 | -0.01(-0.24%) |
Jun 15, 2004 | 4.272 | 4.362 | 4.256 | 4.362 | 425,760 | +0.12(+2.87%) |
Jun 14, 2004 | 4.346 | 4.356 | 4.208 | 4.240 | 909,967 | -0.16(-3.61%) |
Jun 10, 2004 | 4.409 | 4.409 | 4.304 | 4.399 | 367,883 | -0.01(-0.24%) |
Jun 09, 2004 | 4.356 | 4.420 | 4.346 | 4.409 | 650,462 | +0.00(+0.00%) |
Jun 08, 2004 | 4.272 | 4.415 | 4.272 | 4.409 | 440,514 | +0.08(+1.96%) |
Jun 07, 2004 | 4.288 | 4.335 | 4.256 | 4.325 | 265,935 | +0.09(+2.12%) |
Jun 04, 2004 | 4.208 | 4.256 | 4.108 | 4.235 | 460,184 | +0.00(+0.00%) |
Jun 03, 2004 | 4.177 | 4.261 | 4.129 | 4.235 | 319,462 | +0.03(+0.63%) |
Jun 02, 2004 | 4.208 | 4.261 | 4.134 | 4.208 | 470,398 | -0.02(-0.38%) |
Jun 01, 2004 | 4.182 | 4.282 | 4.124 | 4.224 | 371,666 | -0.01(-0.25%) |
May 28, 2004 | 4.129 | 4.256 | 4.097 | 4.235 | 450,727 | +0.10(+2.30%) |
May 27, 2004 | 4.076 | 4.145 | 4.023 | 4.140 | 930,205 | +0.09(+2.22%) |
May 26, 2004 | 3.992 | 4.087 | 3.976 | 4.050 | 539,246 | +0.03(+0.79%) |
May 25, 2004 | 3.886 | 4.029 | 3.886 | 4.018 | 527,709 | +0.02(+0.53%) |
May 24, 2004 | 3.775 | 4.013 | 3.711 | 3.997 | 456,023 | +0.22(+5.88%) |
May 21, 2004 | 3.733 | 3.791 | 3.659 | 3.775 | 386,040 | +0.05(+1.28%) |
May 20, 2004 | 3.754 | 3.775 | 3.664 | 3.727 | 184,225 | -0.06(-1.54%) |
May 19, 2004 | 3.907 | 3.944 | 3.780 | 3.785 | 756,004 | -0.07(-1.78%) |
May 18, 2004 | 3.759 | 3.886 | 3.637 | 3.854 | 609,229 | +0.15(+3.99%) |
May 17, 2004 | 3.680 | 3.764 | 3.590 | 3.706 | 242,481 | -0.03(-0.71%) |
May 14, 2004 | 3.754 | 3.754 | 3.616 | 3.733 | 348,023 | -0.02(-0.56%) |
May 13, 2004 | 3.902 | 3.907 | 3.706 | 3.754 | 177,416 | -0.17(-4.44%) |
May 12, 2004 | 3.822 | 3.928 | 3.664 | 3.928 | 557,593 | +0.08(+2.06%) |
May 11, 2004 | 3.748 | 3.891 | 3.748 | 3.849 | 254,964 | +0.15(+4.15%) |
May 10, 2004 | 3.817 | 3.817 | 3.659 | 3.696 | 598,448 | -0.16(-4.25%) |
May 07, 2004 | 3.939 | 3.965 | 3.754 | 3.860 | 400,226 | -0.05(-1.35%) |
May 06, 2004 | 3.891 | 3.912 | 3.801 | 3.912 | 438,244 | +0.10(+2.64%) |
May 05, 2004 | 3.939 | 3.986 | 3.807 | 3.812 | 464,913 | -0.15(-3.87%) |
May 04, 2004 | 4.029 | 4.029 | 3.918 | 3.965 | 199,356 | -0.06(-1.45%) |