Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.259 | 7.335 | 7.141 | 7.275 | 2,880,965 | +0.03(+0.40%) |
Apr 28, 2005 | 7.364 | 7.364 | 7.199 | 7.246 | 1,543,129 | -0.13(-1.71%) |
Apr 27, 2005 | 7.356 | 7.443 | 7.172 | 7.372 | 1,085,990 | +0.03(+0.36%) |
Apr 26, 2005 | 7.545 | 7.566 | 7.346 | 7.346 | 984,870 | -0.20(-2.64%) |
Apr 25, 2005 | 7.398 | 7.592 | 7.377 | 7.545 | 2,663,462 | +0.15(+1.98%) |
Apr 22, 2005 | 7.416 | 7.416 | 7.283 | 7.398 | 2,685,975 | -0.02(-0.25%) |
Apr 21, 2005 | 7.351 | 7.416 | 7.335 | 7.416 | 2,608,895 | +0.09(+1.18%) |
Apr 20, 2005 | 7.170 | 7.445 | 7.126 | 7.330 | 3,004,599 | +0.23(+3.17%) |
Apr 19, 2005 | 6.924 | 7.107 | 6.905 | 7.105 | 3,000,401 | +0.25(+3.59%) |
Apr 18, 2005 | 6.732 | 6.890 | 6.717 | 6.858 | 2,510,065 | +0.13(+1.87%) |
Apr 15, 2005 | 6.714 | 6.814 | 6.651 | 6.732 | 2,780,227 | +0.02(+0.31%) |
Apr 14, 2005 | 6.827 | 6.892 | 6.691 | 6.711 | 1,671,723 | -0.13(-1.91%) |
Apr 13, 2005 | 6.947 | 6.995 | 6.827 | 6.843 | 1,635,091 | -0.10(-1.47%) |
Apr 12, 2005 | 6.654 | 6.971 | 6.622 | 6.945 | 1,201,992 | +0.26(+3.88%) |
Apr 11, 2005 | 6.801 | 6.801 | 6.594 | 6.685 | 1,010,436 | -0.12(-1.70%) |
Apr 08, 2005 | 6.774 | 6.947 | 6.730 | 6.801 | 1,056,990 | +0.02(+0.27%) |
Apr 07, 2005 | 6.761 | 6.829 | 6.709 | 6.782 | 654,036 | +0.02(+0.31%) |
Apr 06, 2005 | 6.787 | 6.866 | 6.761 | 6.761 | 705,168 | +0.00(+0.04%) |
Apr 05, 2005 | 6.827 | 6.858 | 6.732 | 6.759 | 686,471 | -0.06(-0.88%) |
Apr 04, 2005 | 6.777 | 6.882 | 6.711 | 6.819 | 618,930 | +0.04(+0.62%) |
Apr 01, 2005 | 6.843 | 6.924 | 6.740 | 6.777 | 757,445 | -0.00(-0.04%) |
Mar 31, 2005 | 6.790 | 6.850 | 6.759 | 6.780 | 618,930 | -0.03(-0.50%) |
Mar 30, 2005 | 6.659 | 6.822 | 6.659 | 6.814 | 541,850 | +0.19(+2.93%) |
Mar 29, 2005 | 6.811 | 6.887 | 6.604 | 6.620 | 742,182 | -0.19(-2.77%) |
Mar 28, 2005 | 6.911 | 6.950 | 6.722 | 6.808 | 683,036 | -0.09(-1.29%) |
Mar 24, 2005 | 6.869 | 6.971 | 6.869 | 6.898 | 1,025,318 | +0.04(+0.57%) |
Mar 23, 2005 | 6.866 | 6.963 | 6.827 | 6.858 | 1,143,228 | -0.06(-0.80%) |
Mar 22, 2005 | 6.890 | 7.002 | 6.882 | 6.913 | 863,144 | -0.00(-0.04%) |
Mar 21, 2005 | 6.866 | 6.937 | 6.822 | 6.916 | 701,734 | +0.02(+0.27%) |
Mar 18, 2005 | 7.021 | 7.023 | 6.856 | 6.898 | 1,961,727 | -0.06(-0.79%) |
Mar 17, 2005 | 6.853 | 6.966 | 6.827 | 6.953 | 913,895 | +0.10(+1.45%) |
Mar 16, 2005 | 6.879 | 6.913 | 6.829 | 6.853 | 555,206 | -0.03(-0.38%) |
Mar 15, 2005 | 6.958 | 7.000 | 6.856 | 6.879 | 839,868 | -0.04(-0.57%) |
Mar 14, 2005 | 6.947 | 7.018 | 6.840 | 6.919 | 818,881 | -0.03(-0.38%) |
Mar 11, 2005 | 6.769 | 6.979 | 6.769 | 6.945 | 1,797,646 | +0.19(+2.87%) |
Mar 10, 2005 | 6.617 | 6.780 | 6.591 | 6.751 | 1,092,095 | +0.15(+2.26%) |
Mar 09, 2005 | 6.549 | 6.756 | 6.539 | 6.601 | 2,126,572 | +0.06(+0.84%) |
Mar 08, 2005 | 6.628 | 6.630 | 6.525 | 6.546 | 1,309,599 | -0.08(-1.23%) |
Mar 07, 2005 | 6.667 | 6.685 | 6.612 | 6.628 | 882,987 | -0.02(-0.32%) |
Mar 04, 2005 | 6.615 | 6.696 | 6.591 | 6.649 | 1,263,427 | +0.06(+0.87%) |
Mar 03, 2005 | 6.599 | 6.656 | 6.528 | 6.591 | 1,128,728 | +0.04(+0.68%) |
Mar 02, 2005 | 6.536 | 6.586 | 6.497 | 6.546 | 899,395 | +0.02(+0.32%) |
Mar 01, 2005 | 6.578 | 6.670 | 6.510 | 6.525 | 1,609,906 | -0.02(-0.36%) |
Feb 28, 2005 | 6.447 | 6.670 | 6.447 | 6.549 | 1,240,532 | +0.10(+1.59%) |
Feb 25, 2005 | 6.342 | 6.470 | 6.342 | 6.447 | 945,567 | +0.14(+2.16%) |
Feb 24, 2005 | 6.311 | 6.331 | 6.208 | 6.311 | 918,093 | +0.00(+0.04%) |
Feb 23, 2005 | 6.237 | 6.352 | 6.232 | 6.308 | 604,048 | +0.10(+1.56%) |
Feb 22, 2005 | 6.350 | 6.413 | 6.208 | 6.211 | 754,393 | -0.14(-2.19%) |
Feb 18, 2005 | 6.410 | 6.413 | 6.284 | 6.350 | 424,322 | -0.03(-0.53%) |
Feb 17, 2005 | 6.499 | 6.518 | 6.352 | 6.384 | 661,668 | -0.14(-2.17%) |
Feb 16, 2005 | 6.447 | 6.565 | 6.431 | 6.525 | 658,233 | +0.05(+0.77%) |
Feb 15, 2005 | 6.394 | 6.515 | 6.394 | 6.476 | 753,248 | +0.08(+1.23%) |
Feb 14, 2005 | 6.379 | 6.415 | 6.308 | 6.397 | 501,020 | +0.04(+0.70%) |
Feb 11, 2005 | 6.339 | 6.423 | 6.245 | 6.352 | 1,288,230 | -0.01(-0.16%) |
Feb 10, 2005 | 6.394 | 6.394 | 6.269 | 6.363 | 960,449 | -0.02(-0.29%) |
Feb 09, 2005 | 6.536 | 6.567 | 6.345 | 6.381 | 1,902,200 | -0.15(-2.37%) |
Feb 08, 2005 | 6.835 | 6.835 | 6.379 | 6.536 | 5,065,157 | -0.30(-4.37%) |
Feb 07, 2005 | 6.785 | 6.837 | 6.764 | 6.835 | 699,826 | +0.05(+0.73%) |
Feb 04, 2005 | 6.656 | 6.785 | 6.649 | 6.785 | 721,577 | +0.09(+1.33%) |
Feb 03, 2005 | 6.664 | 6.719 | 6.575 | 6.696 | 915,422 | +0.03(+0.47%) |
Feb 02, 2005 | 6.599 | 6.667 | 6.552 | 6.664 | 790,262 | +0.06(+0.83%) |
Feb 01, 2005 | 6.539 | 6.638 | 6.502 | 6.609 | 1,678,973 | +0.07(+1.08%) |
Jan 31, 2005 | 6.528 | 6.552 | 6.481 | 6.539 | 1,178,715 | +0.08(+1.18%) |
Jan 28, 2005 | 6.531 | 6.533 | 6.384 | 6.463 | 565,890 | -0.06(-0.88%) |
Jan 27, 2005 | 6.457 | 6.552 | 6.423 | 6.520 | 614,351 | +0.03(+0.48%) |
Jan 26, 2005 | 6.489 | 6.497 | 6.397 | 6.489 | 841,013 | +0.00(+0.00%) |
Jan 25, 2005 | 6.423 | 6.539 | 6.407 | 6.489 | 1,087,135 | +0.09(+1.43%) |
Jan 24, 2005 | 6.434 | 6.455 | 6.355 | 6.397 | 1,197,031 | -0.01(-0.16%) |
Jan 21, 2005 | 6.460 | 6.525 | 6.376 | 6.407 | 984,107 | -0.07(-1.01%) |
Jan 20, 2005 | 6.565 | 6.565 | 6.447 | 6.473 | 1,553,432 | -0.10(-1.59%) |
Jan 19, 2005 | 6.578 | 6.638 | 6.531 | 6.578 | 1,078,358 | +0.01(+0.12%) |
Jan 18, 2005 | 6.481 | 6.604 | 6.434 | 6.570 | 1,103,161 | +0.09(+1.37%) |
Jan 14, 2005 | 6.434 | 6.502 | 6.423 | 6.481 | 527,731 | +0.04(+0.61%) |
Jan 13, 2005 | 6.447 | 6.523 | 6.350 | 6.442 | 1,140,938 | +0.01(+0.16%) |
Jan 12, 2005 | 6.499 | 6.499 | 6.232 | 6.431 | 1,597,695 | -0.06(-0.85%) |
Jan 11, 2005 | 6.578 | 6.578 | 6.428 | 6.486 | 745,616 | -0.09(-1.39%) |
Jan 10, 2005 | 6.599 | 6.698 | 6.549 | 6.578 | 1,074,543 | -0.03(-0.48%) |
Jan 07, 2005 | 6.677 | 6.688 | 6.539 | 6.609 | 794,841 | -0.08(-1.21%) |
Jan 06, 2005 | 6.696 | 6.735 | 6.604 | 6.691 | 905,882 | +0.00(+0.04%) |
Jan 05, 2005 | 6.806 | 6.814 | 6.635 | 6.688 | 1,470,246 | -0.16(-2.33%) |
Jan 04, 2005 | 7.034 | 7.034 | 6.790 | 6.848 | 1,463,378 | -0.19(-2.72%) |
Jan 03, 2005 | 7.233 | 7.264 | 7.010 | 7.039 | 894,816 | -0.18(-2.47%) |
Dec 31, 2004 | 7.259 | 7.314 | 7.160 | 7.217 | 550,245 | -0.02(-0.22%) |
Dec 30, 2004 | 7.259 | 7.285 | 7.191 | 7.233 | 520,863 | -0.04(-0.58%) |
Dec 29, 2004 | 7.246 | 7.275 | 7.202 | 7.275 | 407,151 | -0.01(-0.11%) |
Dec 28, 2004 | 7.115 | 7.385 | 7.102 | 7.283 | 442,638 | +0.18(+2.55%) |
Dec 27, 2004 | 7.196 | 7.220 | 7.013 | 7.102 | 501,020 | -0.09(-1.31%) |
Dec 23, 2004 | 7.154 | 7.204 | 7.073 | 7.196 | 669,299 | +0.00(+0.04%) |
Dec 22, 2004 | 7.010 | 7.196 | 7.010 | 7.194 | 1,147,425 | +0.15(+2.16%) |
Dec 21, 2004 | 6.995 | 7.073 | 6.866 | 7.042 | 800,183 | +0.07(+1.05%) |
Dec 20, 2004 | 7.023 | 7.039 | 6.916 | 6.968 | 780,722 | -0.03(-0.49%) |
Dec 17, 2004 | 7.060 | 7.076 | 6.950 | 7.002 | 1,267,243 | -0.02(-0.26%) |
Dec 16, 2004 | 7.102 | 7.102 | 6.953 | 7.021 | 802,854 | -0.08(-1.14%) |
Dec 15, 2004 | 7.076 | 7.128 | 7.031 | 7.102 | 1,216,492 | +0.05(+0.67%) |
Dec 14, 2004 | 6.787 | 7.060 | 6.774 | 7.055 | 1,620,972 | +0.25(+3.62%) |
Dec 13, 2004 | 6.748 | 6.814 | 6.691 | 6.808 | 1,071,871 | +0.06(+0.81%) |
Dec 10, 2004 | 6.617 | 6.769 | 6.604 | 6.753 | 553,679 | +0.10(+1.58%) |
Dec 09, 2004 | 6.630 | 6.656 | 6.518 | 6.649 | 584,588 | -0.03(-0.47%) |
Dec 08, 2004 | 6.670 | 6.698 | 6.580 | 6.680 | 807,815 | +0.06(+0.91%) |
Dec 07, 2004 | 6.751 | 6.785 | 6.617 | 6.620 | 1,212,676 | -0.12(-1.75%) |
Dec 06, 2004 | 6.824 | 6.835 | 6.683 | 6.738 | 1,001,660 | -0.12(-1.68%) |
Dec 03, 2004 | 6.827 | 6.966 | 6.803 | 6.853 | 1,028,371 | -0.09(-1.32%) |
Dec 02, 2004 | 6.701 | 6.963 | 6.607 | 6.945 | 1,658,367 | +0.24(+3.64%) |
Dec 01, 2004 | 6.578 | 6.764 | 6.578 | 6.701 | 1,981,188 | +0.09(+1.39%) |
Nov 30, 2004 | 6.683 | 6.683 | 6.599 | 6.609 | 1,014,634 | -0.09(-1.29%) |
Nov 29, 2004 | 6.709 | 6.727 | 6.541 | 6.696 | 1,106,596 | +0.01(+0.20%) |
Nov 26, 2004 | 6.719 | 6.756 | 6.662 | 6.683 | 223,608 | -0.01(-0.16%) |
Nov 24, 2004 | 6.552 | 6.717 | 6.525 | 6.693 | 1,223,742 | +0.15(+2.32%) |
Nov 23, 2004 | 6.523 | 6.552 | 6.434 | 6.541 | 613,588 | -0.01(-0.12%) |
Nov 22, 2004 | 6.392 | 6.549 | 6.368 | 6.549 | 1,392,403 | +0.16(+2.50%) |
Nov 19, 2004 | 6.512 | 6.512 | 6.371 | 6.389 | 963,883 | -0.12(-1.89%) |
Nov 18, 2004 | 6.499 | 6.528 | 6.452 | 6.512 | 1,451,548 | +0.01(+0.16%) |
Nov 17, 2004 | 6.355 | 6.546 | 6.355 | 6.502 | 1,661,802 | +0.19(+2.95%) |
Nov 16, 2004 | 6.290 | 6.331 | 6.253 | 6.316 | 1,703,013 | -0.04(-0.58%) |
Nov 15, 2004 | 6.276 | 6.352 | 6.257 | 6.352 | 1,111,938 | +0.06(+0.92%) |
Nov 12, 2004 | 6.106 | 6.303 | 6.080 | 6.295 | 845,592 | +0.15(+2.43%) |
Nov 11, 2004 | 6.067 | 6.145 | 6.046 | 6.145 | 655,944 | +0.03(+0.56%) |
Nov 10, 2004 | 6.041 | 6.138 | 5.988 | 6.111 | 689,142 | +0.02(+0.39%) |
Nov 09, 2004 | 6.020 | 6.119 | 5.975 | 6.088 | 697,537 | +0.07(+1.13%) |
Nov 08, 2004 | 6.001 | 6.035 | 5.959 | 6.020 | 732,642 | +0.03(+0.53%) |
Nov 05, 2004 | 6.111 | 6.119 | 5.954 | 5.988 | 1,169,176 | -0.06(-1.00%) |
Nov 04, 2004 | 5.870 | 6.051 | 5.849 | 6.048 | 1,126,820 | +0.15(+2.58%) |
Nov 03, 2004 | 5.870 | 5.941 | 5.802 | 5.896 | 1,450,404 | +0.08(+1.44%) |
Nov 02, 2004 | 5.889 | 5.931 | 5.726 | 5.813 | 2,450,538 | -0.01(-0.18%) |
Nov 01, 2004 | 5.608 | 5.823 | 5.522 | 5.823 | 1,492,760 | +0.17(+2.97%) |
Oct 29, 2004 | 5.708 | 5.710 | 5.561 | 5.655 | 1,866,713 | -0.05(-0.92%) |
Oct 28, 2004 | 5.516 | 5.739 | 5.480 | 5.708 | 2,983,230 | +0.19(+3.47%) |
Oct 27, 2004 | 5.752 | 5.752 | 5.346 | 5.516 | 6,021,027 | -0.72(-11.55%) |
Oct 26, 2004 | 6.132 | 6.253 | 5.988 | 6.237 | 710,511 | +0.08(+1.32%) |
Oct 25, 2004 | 6.027 | 6.179 | 6.025 | 6.156 | 543,758 | +0.08(+1.38%) |
Oct 22, 2004 | 6.132 | 6.211 | 6.027 | 6.072 | 966,172 | -0.07(-1.19%) |
Oct 21, 2004 | 6.067 | 6.156 | 5.965 | 6.145 | 908,935 | +0.08(+1.34%) |
Oct 20, 2004 | 6.093 | 6.135 | 5.988 | 6.064 | 990,975 | -0.04(-0.73%) |
Oct 19, 2004 | 6.245 | 6.303 | 6.067 | 6.109 | 1,154,675 | -0.13(-2.06%) |
Oct 18, 2004 | 6.274 | 6.274 | 6.145 | 6.237 | 632,667 | -0.04(-0.58%) |
Oct 15, 2004 | 6.242 | 6.339 | 6.229 | 6.274 | 472,783 | +0.03(+0.50%) |
Oct 14, 2004 | 6.290 | 6.290 | 6.224 | 6.242 | 556,350 | -0.04(-0.71%) |
Oct 13, 2004 | 6.381 | 6.413 | 6.258 | 6.287 | 828,802 | -0.07(-1.07%) |
Oct 12, 2004 | 6.358 | 6.410 | 6.318 | 6.355 | 988,686 | -0.04(-0.57%) |
Oct 11, 2004 | 6.355 | 6.397 | 6.324 | 6.392 | 551,390 | +0.06(+0.99%) |
Oct 08, 2004 | 6.400 | 6.421 | 6.318 | 6.329 | 502,165 | -0.09(-1.39%) |
Oct 07, 2004 | 6.473 | 6.512 | 6.407 | 6.418 | 863,144 | -0.08(-1.25%) |
Oct 06, 2004 | 6.413 | 6.502 | 6.413 | 6.499 | 683,800 | +0.09(+1.35%) |
Oct 05, 2004 | 6.489 | 6.497 | 6.410 | 6.413 | 463,244 | -0.09(-1.37%) |
Oct 04, 2004 | 6.473 | 6.552 | 6.473 | 6.502 | 1,014,634 | +0.08(+1.27%) |
Oct 01, 2004 | 6.337 | 6.444 | 6.316 | 6.421 | 1,480,167 | +0.08(+1.32%) |
Sep 30, 2004 | 6.342 | 6.452 | 6.318 | 6.337 | 1,255,032 | -0.04(-0.70%) |
Sep 29, 2004 | 6.258 | 6.407 | 6.248 | 6.381 | 871,539 | +0.12(+1.97%) |
Sep 28, 2004 | 6.193 | 6.284 | 6.143 | 6.258 | 1,072,635 | +0.09(+1.40%) |
Sep 27, 2004 | 6.295 | 6.295 | 6.145 | 6.172 | 834,907 | -0.12(-1.92%) |
Sep 24, 2004 | 6.316 | 6.368 | 6.292 | 6.292 | 475,073 | -0.02(-0.37%) |
Sep 23, 2004 | 6.321 | 6.342 | 6.271 | 6.316 | 712,037 | +0.01(+0.21%) |
Sep 22, 2004 | 6.342 | 6.342 | 6.263 | 6.303 | 997,081 | -0.08(-1.27%) |
Sep 21, 2004 | 6.394 | 6.426 | 6.352 | 6.384 | 1,467,575 | +0.03(+0.41%) |
Sep 20, 2004 | 6.324 | 6.381 | 6.295 | 6.358 | 1,541,602 | +0.03(+0.46%) |
Sep 17, 2004 | 6.407 | 6.407 | 6.276 | 6.329 | 1,584,721 | -0.01(-0.08%) |
Sep 16, 2004 | 6.240 | 6.373 | 6.240 | 6.334 | 446,072 | +0.09(+1.51%) |
Sep 15, 2004 | 6.224 | 6.263 | 6.208 | 6.240 | 553,298 | +0.01(+0.08%) |
Sep 14, 2004 | 6.237 | 6.248 | 6.195 | 6.235 | 573,903 | -0.03(-0.46%) |
Sep 13, 2004 | 6.279 | 6.316 | 6.250 | 6.263 | 1,009,673 | -0.01(-0.17%) |
Sep 10, 2004 | 6.290 | 6.313 | 6.185 | 6.274 | 698,300 | -0.01(-0.21%) |
Sep 09, 2004 | 6.232 | 6.329 | 6.232 | 6.287 | 1,522,523 | +0.08(+1.35%) |
Sep 08, 2004 | 6.185 | 6.250 | 6.179 | 6.203 | 1,500,010 | +0.02(+0.30%) |
Sep 07, 2004 | 6.080 | 6.195 | 6.080 | 6.185 | 860,473 | +0.12(+1.99%) |
Sep 03, 2004 | 6.127 | 6.153 | 5.988 | 6.064 | 426,993 | -0.05(-0.81%) |
Sep 02, 2004 | 5.988 | 6.117 | 5.978 | 6.114 | 729,971 | +0.13(+2.10%) |
Sep 01, 2004 | 5.975 | 6.069 | 5.941 | 5.988 | 882,987 | -0.02(-0.39%) |
Aug 31, 2004 | 5.949 | 6.027 | 5.902 | 6.012 | 851,315 | +0.08(+1.28%) |
Aug 30, 2004 | 6.009 | 6.009 | 5.870 | 5.936 | 666,628 | -0.09(-1.48%) |
Aug 27, 2004 | 6.012 | 6.048 | 5.978 | 6.025 | 286,951 | +0.00(+0.04%) |
Aug 26, 2004 | 5.991 | 6.041 | 5.962 | 6.022 | 806,670 | +0.03(+0.52%) |
Aug 25, 2004 | 5.993 | 6.033 | 5.907 | 5.991 | 805,525 | +0.01(+0.09%) |
Aug 24, 2004 | 5.996 | 6.041 | 5.936 | 5.986 | 647,549 | +0.02(+0.26%) |
Aug 23, 2004 | 6.027 | 6.041 | 5.931 | 5.970 | 609,391 | -0.06(-0.96%) |
Aug 20, 2004 | 6.022 | 6.038 | 5.980 | 6.027 | 994,028 | +0.01(+0.17%) |
Aug 19, 2004 | 6.059 | 6.072 | 5.941 | 6.017 | 831,091 | -0.06(-0.91%) |
Aug 18, 2004 | 6.001 | 6.145 | 5.946 | 6.072 | 879,171 | +0.05(+0.83%) |
Aug 17, 2004 | 6.041 | 6.090 | 5.988 | 6.022 | 716,997 | +0.03(+0.57%) |
Aug 16, 2004 | 5.818 | 5.996 | 5.805 | 5.988 | 844,828 | +0.22(+3.77%) |
Aug 13, 2004 | 5.883 | 5.920 | 5.771 | 5.771 | 847,881 | -0.08(-1.34%) |
Aug 12, 2004 | 5.980 | 5.980 | 5.805 | 5.849 | 954,725 | -0.13(-2.11%) |
Aug 11, 2004 | 5.883 | 6.038 | 5.779 | 5.975 | 1,679,355 | +0.08(+1.33%) |
Aug 10, 2004 | 5.792 | 5.920 | 5.784 | 5.896 | 911,224 | +0.12(+2.04%) |
Aug 09, 2004 | 5.883 | 5.933 | 5.752 | 5.779 | 1,251,216 | -0.12(-2.00%) |
Aug 06, 2004 | 5.975 | 5.975 | 5.849 | 5.896 | 1,416,061 | -0.10(-1.66%) |
Aug 05, 2004 | 6.159 | 6.166 | 5.988 | 5.996 | 1,088,661 | -0.20(-3.26%) |
Aug 04, 2004 | 6.203 | 6.295 | 6.080 | 6.198 | 1,244,729 | -0.01(-0.08%) |
Aug 03, 2004 | 6.290 | 6.334 | 6.203 | 6.203 | 1,083,701 | -0.10(-1.58%) |
Aug 02, 2004 | 6.216 | 6.339 | 6.159 | 6.303 | 1,372,179 | +0.03(+0.42%) |
Jul 30, 2004 | 6.263 | 6.295 | 6.179 | 6.276 | 1,257,322 | +0.01(+0.21%) |
Jul 29, 2004 | 5.771 | 6.394 | 5.771 | 6.263 | 3,915,823 | +0.54(+9.48%) |
Jul 28, 2004 | 5.721 | 5.760 | 5.640 | 5.721 | 1,116,517 | +0.00(+0.00%) |
Jul 27, 2004 | 5.624 | 5.765 | 5.624 | 5.721 | 995,936 | +0.08(+1.49%) |
Jul 26, 2004 | 5.674 | 5.752 | 5.603 | 5.637 | 1,330,968 | -0.05(-0.88%) |
Jul 23, 2004 | 5.647 | 5.729 | 5.558 | 5.687 | 1,172,991 | +0.04(+0.65%) |
Jul 22, 2004 | 5.739 | 5.747 | 5.608 | 5.650 | 971,896 | -0.12(-2.13%) |
Jul 21, 2004 | 5.883 | 5.970 | 5.773 | 5.773 | 1,010,818 | -0.12(-2.00%) |
Jul 20, 2004 | 5.881 | 5.896 | 5.810 | 5.891 | 1,294,717 | +0.01(+0.18%) |
Jul 19, 2004 | 5.923 | 5.933 | 5.820 | 5.881 | 561,311 | -0.04(-0.62%) |
Jul 16, 2004 | 6.014 | 6.022 | 5.891 | 5.917 | 845,210 | -0.08(-1.40%) |
Jul 15, 2004 | 6.030 | 6.062 | 5.978 | 6.001 | 842,157 | -0.03(-0.43%) |
Jul 14, 2004 | 6.080 | 6.117 | 6.017 | 6.027 | 929,159 | -0.09(-1.50%) |
Jul 13, 2004 | 6.085 | 6.145 | 6.080 | 6.119 | 969,988 | +0.03(+0.43%) |
Jul 12, 2004 | 6.106 | 6.138 | 6.054 | 6.093 | 1,140,557 | -0.01(-0.09%) |
Jul 09, 2004 | 6.103 | 6.124 | 6.017 | 6.098 | 1,464,522 | -0.01(-0.09%) |
Jul 08, 2004 | 6.358 | 6.358 | 6.085 | 6.103 | 1,031,423 | -0.26(-4.12%) |
Jul 07, 2004 | 6.295 | 6.407 | 6.295 | 6.366 | 1,219,926 | +0.06(+1.00%) |
Jul 06, 2004 | 6.447 | 6.455 | 6.287 | 6.303 | 1,322,573 | -0.13(-2.08%) |
Jul 02, 2004 | 6.515 | 6.515 | 6.413 | 6.436 | 545,666 | -0.08(-1.17%) |
Jul 01, 2004 | 6.536 | 6.643 | 6.499 | 6.512 | 1,763,303 | -0.02(-0.36%) |
Jun 30, 2004 | 6.512 | 6.575 | 6.431 | 6.536 | 2,393,681 | +0.05(+0.77%) |
Jun 29, 2004 | 6.232 | 6.489 | 6.182 | 6.486 | 2,130,006 | +0.31(+4.96%) |
Jun 28, 2004 | 6.193 | 6.290 | 6.166 | 6.179 | 1,144,754 | +0.00(+0.00%) |
Jun 25, 2004 | 6.159 | 6.224 | 6.109 | 6.179 | 1,498,865 | +0.03(+0.51%) |
Jun 24, 2004 | 6.159 | 6.235 | 6.135 | 6.148 | 1,177,189 | +0.00(+0.04%) |
Jun 23, 2004 | 6.119 | 6.182 | 6.083 | 6.145 | 1,040,963 | +0.02(+0.26%) |
Jun 22, 2004 | 6.033 | 6.135 | 6.033 | 6.130 | 1,017,686 | +0.08(+1.26%) |
Jun 21, 2004 | 6.067 | 6.067 | 6.004 | 6.054 | 1,285,941 | -0.01(-0.22%) |
Jun 18, 2004 | 6.106 | 6.193 | 6.067 | 6.067 | 1,544,273 | -0.04(-0.64%) |
Jun 17, 2004 | 6.054 | 6.132 | 5.983 | 6.106 | 1,039,818 | +0.06(+0.95%) |
Jun 16, 2004 | 6.069 | 6.138 | 6.004 | 6.048 | 1,576,327 | -0.02(-0.35%) |
Jun 15, 2004 | 6.027 | 6.179 | 6.004 | 6.069 | 2,384,142 | +0.05(+0.87%) |
Jun 14, 2004 | 6.077 | 6.077 | 6.004 | 6.017 | 1,241,295 | -0.10(-1.63%) |
Jun 10, 2004 | 6.093 | 6.195 | 6.090 | 6.117 | 1,362,258 | +0.03(+0.43%) |
Jun 09, 2004 | 6.195 | 6.227 | 6.056 | 6.090 | 1,080,266 | -0.10(-1.69%) |
Jun 08, 2004 | 6.177 | 6.195 | 6.111 | 6.195 | 1,023,792 | +0.01(+0.08%) |
Jun 07, 2004 | 6.041 | 6.193 | 6.012 | 6.190 | 2,196,021 | +0.27(+4.51%) |
Jun 04, 2004 | 5.894 | 6.014 | 5.886 | 5.923 | 1,435,522 | +0.06(+1.03%) |
Jun 03, 2004 | 5.739 | 5.896 | 5.700 | 5.862 | 1,859,463 | +0.12(+2.01%) |
Jun 02, 2004 | 5.726 | 5.800 | 5.687 | 5.747 | 1,667,907 | +0.07(+1.25%) |
Jun 01, 2004 | 5.495 | 5.684 | 5.482 | 5.676 | 1,435,903 | +0.19(+3.39%) |
May 28, 2004 | 5.464 | 5.535 | 5.422 | 5.490 | 858,565 | +0.01(+0.14%) |
May 27, 2004 | 5.370 | 5.511 | 5.346 | 5.482 | 1,757,961 | +0.12(+2.25%) |
May 26, 2004 | 5.404 | 5.435 | 5.323 | 5.362 | 884,132 | -0.12(-2.11%) |
May 25, 2004 | 5.254 | 5.477 | 5.239 | 5.477 | 720,432 | +0.22(+4.14%) |
May 24, 2004 | 5.202 | 5.291 | 5.163 | 5.260 | 605,193 | +0.07(+1.36%) |
May 21, 2004 | 5.205 | 5.268 | 5.150 | 5.189 | 673,497 | -0.02(-0.30%) |
May 20, 2004 | 5.181 | 5.220 | 5.134 | 5.205 | 705,168 | +0.02(+0.30%) |
May 19, 2004 | 5.333 | 5.409 | 5.186 | 5.189 | 883,368 | -0.11(-2.03%) |
May 18, 2004 | 5.241 | 5.307 | 5.168 | 5.296 | 1,466,812 | +0.09(+1.81%) |
May 17, 2004 | 5.312 | 5.312 | 5.102 | 5.202 | 1,152,767 | -0.14(-2.65%) |
May 14, 2004 | 5.380 | 5.464 | 5.296 | 5.343 | 1,219,926 | -0.04(-0.68%) |
May 13, 2004 | 5.406 | 5.451 | 5.320 | 5.380 | 898,250 | -0.03(-0.48%) |
May 12, 2004 | 5.338 | 5.414 | 5.226 | 5.406 | 1,655,315 | +0.02(+0.39%) |
May 11, 2004 | 5.325 | 5.391 | 5.286 | 5.385 | 915,040 | +0.10(+1.83%) |
May 10, 2004 | 5.346 | 5.385 | 5.163 | 5.288 | 905,500 | -0.10(-1.94%) |
May 07, 2004 | 5.532 | 5.595 | 5.383 | 5.393 | 952,054 | -0.14(-2.51%) |
May 06, 2004 | 5.619 | 5.619 | 5.459 | 5.532 | 1,154,675 | -0.11(-2.00%) |
May 05, 2004 | 5.687 | 5.758 | 5.627 | 5.645 | 1,939,214 | -0.02(-0.28%) |
May 04, 2004 | 5.621 | 5.742 | 5.582 | 5.661 | 891,000 | +0.03(+0.47%) |