Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.634 | 6.663 | 6.559 | 6.654 | 1,101,109 | -0.04(-0.64%) |
Apr 28, 2005 | 6.809 | 6.809 | 6.694 | 6.696 | 1,077,046 | -0.17(-2.48%) |
Apr 27, 2005 | 6.663 | 6.894 | 6.636 | 6.867 | 2,991,846 | +0.08(+1.12%) |
Apr 26, 2005 | 6.797 | 6.865 | 6.766 | 6.791 | 1,041,397 | -0.09(-1.37%) |
Apr 25, 2005 | 6.883 | 6.905 | 6.856 | 6.885 | 1,327,481 | -0.02(-0.32%) |
Apr 22, 2005 | 6.977 | 6.981 | 6.876 | 6.907 | 835,524 | -0.03(-0.48%) |
Apr 21, 2005 | 6.937 | 6.954 | 6.869 | 6.941 | 1,077,492 | +0.20(+2.96%) |
Apr 20, 2005 | 6.809 | 6.831 | 6.732 | 6.741 | 914,843 | -0.02(-0.33%) |
Apr 19, 2005 | 6.737 | 6.777 | 6.705 | 6.764 | 645,693 | +0.03(+0.40%) |
Apr 18, 2005 | 6.714 | 6.755 | 6.687 | 6.737 | 1,093,088 | -0.07(-0.96%) |
Apr 15, 2005 | 6.809 | 6.885 | 6.775 | 6.802 | 931,331 | -0.12(-1.78%) |
Apr 14, 2005 | 6.990 | 7.015 | 6.907 | 6.925 | 748,629 | -0.02(-0.32%) |
Apr 13, 2005 | 6.970 | 7.015 | 6.941 | 6.948 | 638,117 | -0.05(-0.74%) |
Apr 12, 2005 | 6.948 | 7.013 | 6.894 | 6.999 | 3,067,154 | -0.04(-0.64%) |
Apr 11, 2005 | 7.067 | 7.080 | 7.017 | 7.044 | 941,580 | +0.04(+0.58%) |
Apr 08, 2005 | 7.015 | 7.046 | 6.970 | 7.004 | 1,869,792 | +0.03(+0.48%) |
Apr 07, 2005 | 6.954 | 6.972 | 6.912 | 6.970 | 1,153,246 | +0.23(+3.46%) |
Apr 06, 2005 | 6.712 | 6.770 | 6.710 | 6.737 | 478,142 | +0.01(+0.17%) |
Apr 05, 2005 | 6.705 | 6.730 | 6.690 | 6.726 | 822,156 | -0.02(-0.37%) |
Apr 04, 2005 | 6.723 | 6.770 | 6.681 | 6.750 | 1,133,194 | -0.11(-1.64%) |
Apr 01, 2005 | 6.945 | 6.954 | 6.824 | 6.862 | 1,546,723 | -0.00(-0.07%) |
Mar 31, 2005 | 6.923 | 6.934 | 6.860 | 6.867 | 2,308,275 | -0.04(-0.58%) |
Mar 30, 2005 | 6.822 | 6.912 | 6.822 | 6.907 | 2,285,103 | +0.09(+1.32%) |
Mar 29, 2005 | 6.822 | 6.883 | 6.806 | 6.818 | 1,188,004 | -0.01(-0.20%) |
Mar 28, 2005 | 6.856 | 6.867 | 6.800 | 6.831 | 543,647 | +0.00(+0.07%) |
Mar 24, 2005 | 6.849 | 6.883 | 6.827 | 6.827 | 367,185 | -0.01(-0.16%) |
Mar 23, 2005 | 6.827 | 6.853 | 6.784 | 6.838 | 748,629 | -0.03(-0.39%) |
Mar 22, 2005 | 6.916 | 7.002 | 6.858 | 6.865 | 600,686 | -0.12(-1.77%) |
Mar 21, 2005 | 7.055 | 7.058 | 6.948 | 6.988 | 736,598 | -0.06(-0.83%) |
Mar 18, 2005 | 7.044 | 7.058 | 6.990 | 7.046 | 1,011,987 | +0.06(+0.87%) |
Mar 17, 2005 | 6.961 | 7.004 | 6.934 | 6.986 | 1,847,957 | +0.09(+1.37%) |
Mar 16, 2005 | 6.876 | 6.952 | 6.876 | 6.892 | 618,510 | -0.07(-1.00%) |
Mar 15, 2005 | 7.062 | 7.062 | 6.941 | 6.961 | 852,012 | -0.03(-0.39%) |
Mar 14, 2005 | 7.008 | 7.020 | 6.941 | 6.988 | 725,012 | -0.10(-1.36%) |
Mar 11, 2005 | 7.094 | 7.150 | 7.062 | 7.085 | 497,304 | -0.02(-0.32%) |
Mar 10, 2005 | 7.197 | 7.197 | 7.031 | 7.107 | 3,064,926 | -0.11(-1.49%) |
Mar 09, 2005 | 7.183 | 7.248 | 7.172 | 7.215 | 849,784 | +0.01(+0.12%) |
Mar 08, 2005 | 7.235 | 7.239 | 7.179 | 7.206 | 608,261 | -0.00(-0.03%) |
Mar 07, 2005 | 7.163 | 7.242 | 7.163 | 7.208 | 845,328 | +0.08(+1.13%) |
Mar 04, 2005 | 7.085 | 7.172 | 7.080 | 7.127 | 696,047 | +0.06(+0.83%) |
Mar 03, 2005 | 7.055 | 7.082 | 7.031 | 7.069 | 778,486 | +0.06(+0.86%) |
Mar 02, 2005 | 6.981 | 7.062 | 6.968 | 7.008 | 1,452,698 | -0.09(-1.23%) |
Mar 01, 2005 | 7.085 | 7.121 | 7.069 | 7.096 | 509,781 | -0.01(-0.13%) |
Feb 28, 2005 | 7.114 | 7.125 | 7.046 | 7.105 | 1,354,218 | -0.07(-1.00%) |
Feb 25, 2005 | 7.094 | 7.195 | 7.067 | 7.177 | 910,387 | +0.02(+0.35%) |
Feb 24, 2005 | 7.105 | 7.161 | 7.055 | 7.152 | 750,412 | +0.09(+1.34%) |
Feb 23, 2005 | 6.984 | 7.069 | 6.977 | 7.058 | 1,137,650 | +0.01(+0.19%) |
Feb 22, 2005 | 7.042 | 7.094 | 7.031 | 7.044 | 1,048,973 | -0.12(-1.63%) |
Feb 18, 2005 | 7.141 | 7.181 | 7.125 | 7.161 | 497,749 | -0.10(-1.42%) |
Feb 17, 2005 | 7.246 | 7.307 | 7.246 | 7.264 | 455,862 | +0.02(+0.22%) |
Feb 16, 2005 | 7.237 | 7.271 | 7.177 | 7.248 | 2,622,433 | -0.10(-1.31%) |
Feb 15, 2005 | 7.282 | 7.367 | 7.266 | 7.345 | 977,675 | +0.11(+1.52%) |
Feb 14, 2005 | 7.206 | 7.262 | 7.172 | 7.235 | 858,696 | +0.01(+0.19%) |
Feb 11, 2005 | 7.172 | 7.248 | 7.141 | 7.222 | 1,866,227 | +0.06(+0.88%) |
Feb 10, 2005 | 7.145 | 7.190 | 7.114 | 7.159 | 914,843 | +0.11(+1.56%) |
Feb 09, 2005 | 7.064 | 7.112 | 7.040 | 7.049 | 903,703 | -0.02(-0.25%) |
Feb 08, 2005 | 7.031 | 7.087 | 7.015 | 7.067 | 882,313 | +0.01(+0.10%) |
Feb 07, 2005 | 7.073 | 7.089 | 7.035 | 7.060 | 1,074,818 | -0.06(-0.85%) |
Feb 04, 2005 | 7.042 | 7.136 | 7.033 | 7.121 | 1,040,952 | -0.02(-0.25%) |
Feb 03, 2005 | 7.150 | 7.170 | 7.107 | 7.138 | 2,103,293 | -0.12(-1.67%) |
Feb 02, 2005 | 7.237 | 7.282 | 7.237 | 7.260 | 884,096 | +0.08(+1.16%) |
Feb 01, 2005 | 7.136 | 7.183 | 7.080 | 7.177 | 2,983,379 | +0.08(+1.07%) |
Jan 31, 2005 | 7.064 | 7.114 | 7.044 | 7.100 | 601,577 | +0.07(+0.93%) |
Jan 28, 2005 | 7.094 | 7.105 | 6.986 | 7.035 | 965,197 | -0.02(-0.32%) |
Jan 27, 2005 | 7.011 | 7.058 | 6.995 | 7.058 | 769,573 | -0.03(-0.38%) |
Jan 26, 2005 | 7.037 | 7.091 | 7.022 | 7.085 | 871,619 | +0.15(+2.14%) |
Jan 25, 2005 | 6.957 | 6.975 | 6.912 | 6.937 | 667,974 | +0.06(+0.88%) |
Jan 24, 2005 | 6.856 | 6.945 | 6.849 | 6.876 | 1,538,256 | -0.04(-0.58%) |
Jan 21, 2005 | 6.923 | 6.970 | 6.901 | 6.916 | 1,176,418 | +0.01(+0.13%) |
Jan 20, 2005 | 6.907 | 6.970 | 6.894 | 6.907 | 926,875 | -0.02(-0.23%) |
Jan 19, 2005 | 6.966 | 6.988 | 6.921 | 6.923 | 397,932 | -0.12(-1.69%) |
Jan 18, 2005 | 6.932 | 7.051 | 6.928 | 7.042 | 676,886 | +0.05(+0.67%) |
Jan 14, 2005 | 6.999 | 7.006 | 6.959 | 6.995 | 504,879 | +0.03(+0.42%) |
Jan 13, 2005 | 7.051 | 7.058 | 6.959 | 6.966 | 532,062 | -0.07(-1.02%) |
Jan 12, 2005 | 7.069 | 7.094 | 6.959 | 7.037 | 1,315,895 | -0.08(-1.13%) |
Jan 11, 2005 | 7.109 | 7.130 | 7.076 | 7.118 | 1,259,748 | +0.02(+0.28%) |
Jan 10, 2005 | 7.082 | 7.136 | 7.080 | 7.098 | 554,342 | -0.05(-0.66%) |
Jan 07, 2005 | 7.271 | 7.271 | 7.103 | 7.145 | 658,170 | -0.04(-0.53%) |
Jan 06, 2005 | 7.235 | 7.248 | 7.174 | 7.183 | 1,564,547 | -0.07(-0.99%) |
Jan 05, 2005 | 7.271 | 7.311 | 7.242 | 7.255 | 866,271 | +0.01(+0.19%) |
Jan 04, 2005 | 7.349 | 7.361 | 7.239 | 7.242 | 1,033,822 | +0.00(+0.06%) |
Jan 03, 2005 | 7.255 | 7.349 | 7.237 | 7.237 | 3,628,181 | +0.04(+0.56%) |
Dec 31, 2004 | 7.215 | 7.228 | 7.183 | 7.197 | 164,431 | -0.01(-0.12%) |
Dec 30, 2004 | 7.206 | 7.215 | 7.174 | 7.206 | 446,504 | +0.01(+0.09%) |
Dec 29, 2004 | 7.170 | 7.232 | 7.147 | 7.199 | 1,371,151 | -0.04(-0.62%) |
Dec 28, 2004 | 7.237 | 7.264 | 7.228 | 7.244 | 282,964 | +0.01(+0.19%) |
Dec 27, 2004 | 7.206 | 7.269 | 7.206 | 7.230 | 810,124 | +0.04(+0.59%) |
Dec 23, 2004 | 7.152 | 7.190 | 7.136 | 7.188 | 849,784 | +0.13(+1.78%) |
Dec 22, 2004 | 7.029 | 7.091 | 7.008 | 7.062 | 826,612 | +0.12(+1.75%) |
Dec 21, 2004 | 6.923 | 6.957 | 6.880 | 6.941 | 673,766 | +0.01(+0.19%) |
Dec 20, 2004 | 6.919 | 6.957 | 6.898 | 6.928 | 502,205 | -0.02(-0.35%) |
Dec 17, 2004 | 6.925 | 6.963 | 6.892 | 6.952 | 1,674,613 | -0.15(-2.15%) |
Dec 16, 2004 | 7.136 | 7.159 | 7.082 | 7.105 | 503,542 | -0.02(-0.28%) |
Dec 15, 2004 | 7.177 | 7.197 | 7.091 | 7.125 | 921,527 | +0.10(+1.41%) |
Dec 14, 2004 | 6.995 | 7.040 | 6.984 | 7.026 | 970,545 | +0.09(+1.23%) |
Dec 13, 2004 | 6.880 | 6.945 | 6.858 | 6.941 | 833,742 | +0.06(+0.91%) |
Dec 10, 2004 | 6.786 | 6.887 | 6.786 | 6.878 | 2,060,069 | -0.00(-0.03%) |
Dec 09, 2004 | 6.831 | 6.898 | 6.770 | 6.880 | 819,036 | +0.15(+2.23%) |
Dec 08, 2004 | 6.708 | 6.755 | 6.678 | 6.730 | 658,170 | -0.04(-0.63%) |
Dec 07, 2004 | 6.833 | 6.869 | 6.766 | 6.773 | 689,363 | -0.06(-0.92%) |
Dec 06, 2004 | 6.845 | 6.849 | 6.809 | 6.836 | 1,649,659 | -0.01(-0.20%) |
Dec 03, 2004 | 6.795 | 6.865 | 6.793 | 6.849 | 1,687,091 | +0.07(+1.09%) |
Dec 02, 2004 | 6.782 | 6.813 | 6.755 | 6.775 | 2,877,323 | +0.07(+1.04%) |
Dec 01, 2004 | 6.654 | 6.721 | 6.649 | 6.705 | 1,671,940 | +0.11(+1.60%) |
Nov 30, 2004 | 6.687 | 6.692 | 6.598 | 6.600 | 809,233 | -0.13(-1.87%) |
Nov 29, 2004 | 6.730 | 6.753 | 6.699 | 6.726 | 1,730,315 | +0.03(+0.47%) |
Nov 26, 2004 | 6.660 | 6.712 | 6.652 | 6.694 | 437,146 | +0.05(+0.78%) |
Nov 24, 2004 | 6.685 | 6.703 | 6.622 | 6.643 | 2,367,987 | -0.02(-0.24%) |
Nov 23, 2004 | 6.654 | 6.669 | 6.598 | 6.658 | 1,027,138 | +0.05(+0.82%) |
Nov 22, 2004 | 6.542 | 6.620 | 6.519 | 6.604 | 519,139 | +0.07(+1.03%) |
Nov 19, 2004 | 6.663 | 6.665 | 6.521 | 6.537 | 1,001,738 | -0.04(-0.65%) |
Nov 18, 2004 | 6.553 | 6.593 | 6.544 | 6.580 | 2,794,439 | +0.02(+0.38%) |
Nov 17, 2004 | 6.521 | 6.584 | 6.508 | 6.555 | 2,737,846 | +0.06(+0.90%) |
Nov 16, 2004 | 6.492 | 6.551 | 6.461 | 6.497 | 459,872 | -0.07(-1.03%) |
Nov 15, 2004 | 6.580 | 6.580 | 6.521 | 6.564 | 730,359 | -0.08(-1.22%) |
Nov 12, 2004 | 6.593 | 6.652 | 6.568 | 6.645 | 604,696 | +0.02(+0.27%) |
Nov 11, 2004 | 6.562 | 6.643 | 6.557 | 6.627 | 2,084,132 | +0.17(+2.61%) |
Nov 10, 2004 | 6.521 | 6.542 | 6.459 | 6.459 | 2,983,379 | +0.01(+0.17%) |
Nov 09, 2004 | 6.452 | 6.485 | 6.402 | 6.447 | 681,788 | +0.06(+0.88%) |
Nov 08, 2004 | 6.441 | 6.463 | 6.384 | 6.391 | 864,934 | -0.03(-0.42%) |
Nov 05, 2004 | 6.461 | 6.476 | 6.362 | 6.418 | 806,559 | -0.03(-0.52%) |
Nov 04, 2004 | 6.353 | 6.463 | 6.337 | 6.452 | 6,973,844 | +0.15(+2.42%) |
Nov 03, 2004 | 6.313 | 6.335 | 6.261 | 6.299 | 4,111,671 | +0.12(+1.89%) |
Nov 02, 2004 | 6.176 | 6.232 | 6.162 | 6.182 | 676,440 | +0.00(+0.07%) |
Nov 01, 2004 | 6.171 | 6.196 | 6.140 | 6.178 | 639,900 | +0.02(+0.36%) |
Oct 29, 2004 | 6.140 | 6.174 | 6.120 | 6.156 | 444,721 | +0.06(+1.03%) |
Oct 28, 2004 | 6.079 | 6.124 | 6.064 | 6.093 | 1,282,474 | +0.08(+1.27%) |
Oct 27, 2004 | 5.987 | 6.025 | 5.924 | 6.016 | 519,584 | +0.00(+0.00%) |
Oct 26, 2004 | 5.983 | 6.016 | 5.909 | 6.016 | 552,114 | +0.04(+0.75%) |
Oct 25, 2004 | 5.945 | 5.974 | 5.913 | 5.972 | 719,665 | +0.07(+1.26%) |
Oct 22, 2004 | 5.954 | 5.972 | 5.897 | 5.897 | 3,535,494 | -0.18(-3.03%) |
Oct 21, 2004 | 6.007 | 6.082 | 5.996 | 6.082 | 1,727,196 | +0.10(+1.69%) |
Oct 20, 2004 | 5.978 | 6.003 | 5.956 | 5.981 | 665,300 | +0.05(+0.91%) |
Oct 19, 2004 | 5.989 | 5.996 | 5.913 | 5.927 | 466,111 | +0.00(+0.00%) |
Oct 18, 2004 | 5.891 | 5.931 | 5.866 | 5.927 | 440,711 | +0.00(+0.04%) |
Oct 15, 2004 | 5.884 | 5.958 | 5.857 | 5.924 | 740,163 | +0.10(+1.77%) |
Oct 14, 2004 | 5.853 | 5.871 | 5.799 | 5.821 | 1,738,782 | -0.02(-0.27%) |
Oct 13, 2004 | 5.904 | 5.906 | 5.812 | 5.837 | 1,557,417 | -0.05(-0.84%) |
Oct 12, 2004 | 5.900 | 5.906 | 5.823 | 5.886 | 1,964,262 | -0.13(-2.09%) |
Oct 11, 2004 | 6.014 | 6.028 | 5.992 | 6.012 | 660,398 | +0.01(+0.19%) |
Oct 08, 2004 | 6.030 | 6.073 | 5.983 | 6.001 | 503,097 | -0.01(-0.15%) |
Oct 07, 2004 | 6.025 | 6.048 | 5.989 | 6.010 | 1,367,140 | +0.01(+0.15%) |
Oct 06, 2004 | 5.958 | 6.007 | 5.940 | 6.001 | 305,244 | +0.00(+0.04%) |
Oct 05, 2004 | 5.992 | 6.030 | 5.960 | 5.998 | 610,044 | +0.01(+0.11%) |
Oct 04, 2004 | 5.947 | 6.034 | 5.947 | 5.992 | 962,524 | +0.05(+0.79%) |
Oct 01, 2004 | 5.859 | 5.954 | 5.857 | 5.945 | 1,313,667 | +0.17(+2.95%) |
Sep 30, 2004 | 5.779 | 5.817 | 5.727 | 5.774 | 410,409 | +0.00(+0.08%) |
Sep 29, 2004 | 5.797 | 5.808 | 5.745 | 5.770 | 741,945 | -0.01(-0.16%) |
Sep 28, 2004 | 5.781 | 5.788 | 5.734 | 5.779 | 602,914 | +0.05(+0.90%) |
Sep 27, 2004 | 5.767 | 5.790 | 5.727 | 5.727 | 1,270,442 | -0.04(-0.62%) |
Sep 24, 2004 | 5.673 | 5.850 | 5.671 | 5.763 | 1,989,216 | +0.16(+2.93%) |
Sep 23, 2004 | 5.637 | 5.648 | 5.574 | 5.599 | 304,799 | -0.02(-0.44%) |
Sep 22, 2004 | 5.664 | 5.664 | 5.615 | 5.624 | 549,886 | -0.02(-0.44%) |
Sep 21, 2004 | 5.612 | 5.662 | 5.577 | 5.648 | 551,669 | +0.12(+2.19%) |
Sep 20, 2004 | 5.496 | 5.572 | 5.478 | 5.527 | 2,516,822 | -0.11(-1.87%) |
Sep 17, 2004 | 5.648 | 5.648 | 5.574 | 5.633 | 2,078,339 | -0.05(-0.87%) |
Sep 16, 2004 | 5.644 | 5.702 | 5.644 | 5.682 | 1,306,537 | -0.05(-0.90%) |
Sep 15, 2004 | 5.823 | 5.823 | 5.702 | 5.734 | 1,299,407 | -0.17(-2.85%) |
Sep 14, 2004 | 5.915 | 5.951 | 5.873 | 5.902 | 513,346 | -0.04(-0.75%) |
Sep 13, 2004 | 5.918 | 6.003 | 5.913 | 5.947 | 762,443 | +0.10(+1.69%) |
Sep 10, 2004 | 5.754 | 5.857 | 5.743 | 5.848 | 701,394 | +0.15(+2.56%) |
Sep 09, 2004 | 5.693 | 5.720 | 5.662 | 5.702 | 389,020 | +0.03(+0.51%) |
Sep 08, 2004 | 5.633 | 5.696 | 5.633 | 5.673 | 433,135 | +0.03(+0.48%) |
Sep 07, 2004 | 5.635 | 5.669 | 5.619 | 5.646 | 468,339 | +0.07(+1.21%) |
Sep 03, 2004 | 5.590 | 5.617 | 5.577 | 5.579 | 575,732 | -0.00(-0.08%) |
Sep 02, 2004 | 5.529 | 5.604 | 5.516 | 5.583 | 381,890 | +0.08(+1.51%) |
Sep 01, 2004 | 5.527 | 5.534 | 5.464 | 5.500 | 1,242,369 | -0.08(-1.45%) |
Aug 31, 2004 | 5.532 | 5.581 | 5.491 | 5.581 | 708,079 | -0.04(-0.68%) |
Aug 30, 2004 | 5.624 | 5.655 | 5.608 | 5.619 | 415,311 | -0.04(-0.71%) |
Aug 27, 2004 | 5.639 | 5.669 | 5.621 | 5.660 | 243,304 | +0.00(+0.04%) |
Aug 26, 2004 | 5.664 | 5.693 | 5.615 | 5.657 | 610,044 | +0.04(+0.72%) |
Aug 25, 2004 | 5.568 | 5.635 | 5.525 | 5.617 | 380,553 | +0.04(+0.72%) |
Aug 24, 2004 | 5.612 | 5.633 | 5.520 | 5.577 | 392,585 | +0.07(+1.18%) |
Aug 23, 2004 | 5.595 | 5.604 | 5.512 | 5.512 | 524,040 | -0.09(-1.60%) |
Aug 20, 2004 | 5.503 | 5.608 | 5.503 | 5.601 | 392,139 | +0.02(+0.36%) |
Aug 19, 2004 | 5.612 | 5.628 | 5.532 | 5.581 | 566,819 | -0.03(-0.52%) |
Aug 18, 2004 | 5.500 | 5.633 | 5.491 | 5.610 | 634,553 | +0.05(+0.97%) |
Aug 17, 2004 | 5.543 | 5.588 | 5.532 | 5.556 | 3,551,981 | +0.09(+1.73%) |
Aug 16, 2004 | 5.348 | 5.496 | 5.343 | 5.462 | 697,384 | +0.09(+1.63%) |
Aug 13, 2004 | 5.404 | 5.435 | 5.345 | 5.375 | 1,070,808 | +0.09(+1.61%) |
Aug 12, 2004 | 5.296 | 5.327 | 5.260 | 5.289 | 643,465 | -0.09(-1.59%) |
Aug 11, 2004 | 5.314 | 5.375 | 5.289 | 5.375 | 1,634,954 | -0.09(-1.72%) |
Aug 10, 2004 | 5.399 | 5.478 | 5.399 | 5.469 | 766,900 | +0.17(+3.18%) |
Aug 09, 2004 | 5.341 | 5.352 | 5.278 | 5.301 | 1,090,860 | -0.04(-0.76%) |
Aug 06, 2004 | 5.413 | 5.413 | 5.305 | 5.341 | 854,240 | -0.09(-1.65%) |
Aug 05, 2004 | 5.494 | 5.509 | 5.408 | 5.431 | 968,762 | -0.03(-0.53%) |
Aug 04, 2004 | 5.384 | 5.482 | 5.359 | 5.460 | 813,689 | -0.04(-0.77%) |
Aug 03, 2004 | 5.550 | 5.563 | 5.489 | 5.503 | 378,771 | -0.07(-1.33%) |
Aug 02, 2004 | 5.536 | 5.577 | 5.498 | 5.577 | 605,588 | -0.01(-0.12%) |
Jul 30, 2004 | 5.581 | 5.648 | 5.543 | 5.583 | 535,181 | -0.08(-1.39%) |
Jul 29, 2004 | 5.648 | 5.696 | 5.608 | 5.662 | 722,338 | -0.00(-0.08%) |
Jul 28, 2004 | 5.586 | 5.666 | 5.559 | 5.666 | 754,422 | +0.08(+1.41%) |
Jul 27, 2004 | 5.583 | 5.597 | 5.512 | 5.588 | 661,735 | +0.04(+0.65%) |
Jul 26, 2004 | 5.588 | 5.590 | 5.487 | 5.552 | 720,110 | -0.02(-0.32%) |
Jul 23, 2004 | 5.615 | 5.624 | 5.527 | 5.570 | 1,267,769 | -0.19(-3.24%) |
Jul 22, 2004 | 5.709 | 5.767 | 5.678 | 5.756 | 676,440 | +0.02(+0.27%) |
Jul 21, 2004 | 5.884 | 5.911 | 5.718 | 5.740 | 624,749 | -0.13(-2.18%) |
Jul 20, 2004 | 5.783 | 5.880 | 5.745 | 5.868 | 1,123,390 | +0.12(+2.11%) |
Jul 19, 2004 | 5.770 | 5.799 | 5.689 | 5.747 | 2,154,984 | -0.09(-1.61%) |
Jul 16, 2004 | 5.929 | 5.942 | 5.821 | 5.841 | 1,748,585 | +0.02(+0.27%) |
Jul 15, 2004 | 5.891 | 5.895 | 5.826 | 5.826 | 7,796,000 | -0.17(-2.77%) |
Jul 14, 2004 | 6.023 | 6.052 | 5.985 | 5.992 | 5,257,788 | -0.18(-2.84%) |
Jul 13, 2004 | 6.171 | 6.182 | 6.111 | 6.167 | 526,714 | -0.08(-1.26%) |
Jul 12, 2004 | 6.292 | 6.297 | 6.218 | 6.245 | 710,307 | -0.10(-1.56%) |
Jul 09, 2004 | 6.185 | 6.344 | 6.178 | 6.344 | 4,203,022 | +0.20(+3.29%) |
Jul 08, 2004 | 6.203 | 6.252 | 6.131 | 6.142 | 6,763,069 | -0.08(-1.23%) |
Jul 07, 2004 | 6.149 | 6.239 | 6.149 | 6.218 | 953,611 | +0.09(+1.46%) |
Jul 06, 2004 | 6.176 | 6.178 | 6.095 | 6.129 | 819,928 | -0.11(-1.80%) |
Jul 02, 2004 | 6.241 | 6.248 | 6.187 | 6.241 | 544,093 | +0.08(+1.27%) |
Jul 01, 2004 | 6.268 | 6.283 | 6.122 | 6.162 | 902,812 | -0.10(-1.58%) |
Jun 30, 2004 | 6.283 | 6.310 | 6.221 | 6.261 | 707,187 | -0.04(-0.71%) |
Jun 29, 2004 | 6.297 | 6.342 | 6.297 | 6.306 | 1,351,544 | +0.03(+0.50%) |
Jun 28, 2004 | 6.344 | 6.369 | 6.268 | 6.274 | 2,386,703 | +0.09(+1.49%) |
Jun 25, 2004 | 6.165 | 6.189 | 6.138 | 6.182 | 3,123,302 | +0.11(+1.77%) |
Jun 24, 2004 | 6.084 | 6.147 | 6.048 | 6.075 | 2,114,434 | +0.07(+1.12%) |
Jun 23, 2004 | 5.958 | 6.007 | 5.902 | 6.007 | 930,885 | +0.03(+0.56%) |
Jun 22, 2004 | 5.983 | 6.021 | 5.918 | 5.974 | 2,188,851 | +0.04(+0.72%) |
Jun 21, 2004 | 6.001 | 6.050 | 5.913 | 5.931 | 1,354,663 | +0.05(+0.84%) |
Jun 18, 2004 | 5.880 | 5.938 | 5.857 | 5.882 | 605,588 | +0.01(+0.19%) |
Jun 17, 2004 | 5.823 | 5.884 | 5.810 | 5.871 | 843,991 | +0.09(+1.63%) |
Jun 16, 2004 | 5.799 | 5.817 | 5.745 | 5.776 | 487,946 | +0.02(+0.27%) |
Jun 15, 2004 | 5.717 | 5.808 | 5.717 | 5.761 | 4,434,295 | +0.12(+2.11%) |
Jun 14, 2004 | 5.646 | 5.675 | 5.612 | 5.642 | 3,978,433 | -0.19(-3.23%) |
Jun 10, 2004 | 5.837 | 5.859 | 5.790 | 5.830 | 1,364,467 | -0.00(-0.04%) |
Jun 09, 2004 | 5.933 | 5.951 | 5.823 | 5.832 | 752,194 | -0.15(-2.51%) |
Jun 08, 2004 | 5.998 | 6.025 | 5.976 | 5.983 | 809,233 | -0.12(-1.95%) |
Jun 07, 2004 | 6.039 | 6.104 | 6.012 | 6.102 | 1,405,909 | +0.11(+1.84%) |
Jun 04, 2004 | 5.963 | 6.032 | 5.958 | 5.992 | 1,459,382 | +0.13(+2.30%) |
Jun 03, 2004 | 5.891 | 5.902 | 5.853 | 5.857 | 1,002,629 | -0.06(-1.06%) |
Jun 02, 2004 | 5.875 | 5.940 | 5.859 | 5.920 | 2,919,656 | +0.15(+2.61%) |
Jun 01, 2004 | 5.779 | 5.801 | 5.725 | 5.770 | 859,587 | +0.03(+0.59%) |
May 28, 2004 | 5.678 | 5.740 | 5.644 | 5.736 | 2,384,475 | -0.02(-0.43%) |
May 27, 2004 | 5.644 | 5.765 | 5.644 | 5.761 | 4,125,485 | +0.33(+6.16%) |
May 26, 2004 | 5.408 | 5.471 | 5.377 | 5.426 | 1,310,102 | -0.09(-1.55%) |
May 25, 2004 | 5.386 | 5.512 | 5.375 | 5.512 | 768,682 | +0.09(+1.57%) |
May 24, 2004 | 5.442 | 5.478 | 5.363 | 5.426 | 1,046,745 | +0.00(+0.08%) |
May 21, 2004 | 5.411 | 5.444 | 5.370 | 5.422 | 1,384,074 | +0.08(+1.56%) |
May 20, 2004 | 5.357 | 5.381 | 5.327 | 5.339 | 652,377 | -0.03(-0.63%) |
May 19, 2004 | 5.426 | 5.480 | 5.366 | 5.372 | 1,294,506 | +0.14(+2.61%) |
May 18, 2004 | 5.170 | 5.247 | 5.170 | 5.235 | 1,112,250 | +0.06(+1.08%) |
May 17, 2004 | 5.204 | 5.229 | 5.170 | 5.179 | 712,089 | -0.09(-1.70%) |
May 14, 2004 | 5.244 | 5.283 | 5.222 | 5.269 | 996,390 | +0.02(+0.47%) |
May 13, 2004 | 5.213 | 5.278 | 5.204 | 5.244 | 1,134,085 | -0.08(-1.56%) |
May 12, 2004 | 5.341 | 5.348 | 5.197 | 5.327 | 1,848,403 | -0.02(-0.29%) |
May 11, 2004 | 5.323 | 5.359 | 5.296 | 5.343 | 1,779,333 | +0.06(+1.19%) |
May 10, 2004 | 5.249 | 5.314 | 5.238 | 5.280 | 659,061 | -0.13(-2.37%) |
May 07, 2004 | 5.478 | 5.525 | 5.395 | 5.408 | 738,380 | -0.19(-3.37%) |
May 06, 2004 | 5.633 | 5.653 | 5.568 | 5.597 | 937,124 | -0.17(-3.00%) |
May 05, 2004 | 5.722 | 5.812 | 5.722 | 5.770 | 1,237,913 | +0.09(+1.58%) |
May 04, 2004 | 5.644 | 5.705 | 5.633 | 5.680 | 2,594,359 | +0.27(+5.02%) |