Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.430 | 7.442 | 7.373 | 7.426 | 585,844 | -0.01(-0.14%) |
Mar 30, 2005 | 7.212 | 7.436 | 7.212 | 7.436 | 452,419 | +0.21(+2.97%) |
Mar 29, 2005 | 7.418 | 7.475 | 7.201 | 7.222 | 552,549 | -0.19(-2.51%) |
Mar 28, 2005 | 7.481 | 7.510 | 7.373 | 7.408 | 243,347 | -0.06(-0.85%) |
Mar 24, 2005 | 7.467 | 7.561 | 7.455 | 7.471 | 288,393 | +0.05(+0.72%) |
Mar 23, 2005 | 7.373 | 7.508 | 7.342 | 7.418 | 444,585 | +0.01(+0.17%) |
Mar 22, 2005 | 7.616 | 7.622 | 7.404 | 7.406 | 911,449 | -0.21(-2.74%) |
Mar 21, 2005 | 7.759 | 7.759 | 7.585 | 7.614 | 338,335 | -0.13(-1.64%) |
Mar 18, 2005 | 7.710 | 7.749 | 7.645 | 7.741 | 931,279 | +0.08(+0.99%) |
Mar 17, 2005 | 7.510 | 7.700 | 7.487 | 7.665 | 544,960 | +0.16(+2.07%) |
Mar 16, 2005 | 7.598 | 7.600 | 7.465 | 7.510 | 437,486 | -0.11(-1.42%) |
Mar 15, 2005 | 7.730 | 7.781 | 7.567 | 7.618 | 452,664 | -0.08(-0.98%) |
Mar 14, 2005 | 7.589 | 7.773 | 7.587 | 7.694 | 775,331 | +0.11(+1.40%) |
Mar 11, 2005 | 7.679 | 7.710 | 7.571 | 7.587 | 1,148,921 | -0.12(-1.51%) |
Mar 10, 2005 | 7.728 | 7.787 | 7.638 | 7.704 | 406,149 | -0.02(-0.32%) |
Mar 09, 2005 | 7.863 | 7.961 | 7.722 | 7.728 | 774,842 | -0.17(-2.10%) |
Mar 08, 2005 | 7.863 | 7.916 | 7.761 | 7.894 | 518,275 | +0.02(+0.23%) |
Mar 07, 2005 | 7.955 | 7.971 | 7.843 | 7.875 | 207,359 | -0.07(-0.90%) |
Mar 04, 2005 | 7.822 | 7.984 | 7.802 | 7.947 | 312,629 | +0.14(+1.81%) |
Mar 03, 2005 | 7.822 | 7.892 | 7.769 | 7.806 | 324,136 | +0.01(+0.13%) |
Mar 02, 2005 | 7.771 | 7.902 | 7.730 | 7.796 | 460,498 | -0.04(-0.57%) |
Mar 01, 2005 | 7.771 | 7.906 | 7.771 | 7.841 | 457,316 | +0.08(+1.03%) |
Feb 28, 2005 | 7.822 | 7.839 | 7.691 | 7.761 | 856,855 | -0.07(-0.84%) |
Feb 25, 2005 | 7.645 | 7.830 | 7.614 | 7.826 | 1,012,068 | +0.23(+3.07%) |
Feb 24, 2005 | 7.455 | 7.634 | 7.326 | 7.593 | 1,657,158 | +0.48(+6.72%) |
Feb 23, 2005 | 7.044 | 7.134 | 7.018 | 7.116 | 657,820 | +0.12(+1.75%) |
Feb 22, 2005 | 7.138 | 7.169 | 6.987 | 6.993 | 543,736 | -0.16(-2.28%) |
Feb 18, 2005 | 7.193 | 7.259 | 7.138 | 7.156 | 535,902 | -0.02(-0.23%) |
Feb 17, 2005 | 7.330 | 7.330 | 7.150 | 7.173 | 804,220 | -0.16(-2.17%) |
Feb 16, 2005 | 7.271 | 7.369 | 7.230 | 7.332 | 403,456 | +0.06(+0.76%) |
Feb 15, 2005 | 7.342 | 7.379 | 7.234 | 7.277 | 580,703 | -0.08(-1.03%) |
Feb 14, 2005 | 7.336 | 7.361 | 7.265 | 7.352 | 442,627 | +0.00(+0.03%) |
Feb 11, 2005 | 7.387 | 7.393 | 7.291 | 7.350 | 769,946 | -0.03(-0.44%) |
Feb 10, 2005 | 7.393 | 7.465 | 7.334 | 7.383 | 472,249 | +0.00(+0.00%) |
Feb 09, 2005 | 7.471 | 7.475 | 7.340 | 7.383 | 810,340 | -0.08(-1.01%) |
Feb 08, 2005 | 7.373 | 7.459 | 7.330 | 7.459 | 1,443,924 | +0.10(+1.33%) |
Feb 07, 2005 | 7.291 | 7.391 | 7.281 | 7.361 | 1,386,637 | +0.08(+1.12%) |
Feb 04, 2005 | 7.185 | 7.287 | 7.177 | 7.279 | 965,553 | +0.10(+1.37%) |
Feb 03, 2005 | 7.271 | 7.271 | 7.107 | 7.181 | 921,242 | -0.08(-1.12%) |
Feb 02, 2005 | 7.230 | 7.263 | 7.148 | 7.263 | 593,923 | +0.03(+0.45%) |
Feb 01, 2005 | 7.171 | 7.230 | 7.156 | 7.230 | 1,006,193 | +0.06(+0.83%) |
Jan 31, 2005 | 7.056 | 7.171 | 7.022 | 7.171 | 1,233,872 | +0.19(+2.75%) |
Jan 28, 2005 | 7.005 | 7.011 | 6.944 | 6.979 | 585,354 | -0.01(-0.15%) |
Jan 27, 2005 | 6.987 | 7.024 | 6.958 | 6.989 | 595,147 | +0.00(+0.06%) |
Jan 26, 2005 | 6.971 | 7.005 | 6.942 | 6.985 | 628,932 | +0.01(+0.21%) |
Jan 25, 2005 | 6.971 | 7.013 | 6.944 | 6.971 | 810,095 | +0.02(+0.35%) |
Jan 24, 2005 | 6.968 | 6.989 | 6.928 | 6.946 | 1,230,199 | -0.03(-0.38%) |
Jan 21, 2005 | 6.946 | 7.005 | 6.924 | 6.973 | 936,910 | +0.03(+0.38%) |
Jan 20, 2005 | 6.883 | 6.983 | 6.862 | 6.946 | 1,275,735 | -0.01(-0.21%) |
Jan 19, 2005 | 7.046 | 7.062 | 6.926 | 6.960 | 942,541 | -0.07(-1.02%) |
Jan 18, 2005 | 6.944 | 7.048 | 6.903 | 7.032 | 1,689,474 | +0.07(+1.06%) |
Jan 14, 2005 | 7.118 | 7.118 | 6.924 | 6.958 | 6,780,176 | -0.25(-3.48%) |
Jan 13, 2005 | 7.301 | 7.301 | 7.163 | 7.210 | 936,176 | -0.09(-1.29%) |
Jan 12, 2005 | 7.291 | 7.344 | 7.071 | 7.303 | 953,313 | -0.01(-0.11%) |
Jan 11, 2005 | 7.385 | 7.385 | 7.250 | 7.312 | 821,602 | -0.08(-1.02%) |
Jan 10, 2005 | 7.414 | 7.557 | 7.387 | 7.387 | 776,066 | -0.06(-0.74%) |
Jan 07, 2005 | 7.416 | 7.526 | 7.301 | 7.442 | 1,114,157 | +0.03(+0.36%) |
Jan 06, 2005 | 7.275 | 7.426 | 7.009 | 7.416 | 1,868,679 | +0.14(+1.94%) |
Jan 05, 2005 | 7.414 | 7.448 | 7.275 | 7.275 | 731,754 | -0.18(-2.41%) |
Jan 04, 2005 | 7.771 | 7.771 | 7.434 | 7.455 | 572,869 | -0.32(-4.07%) |
Jan 03, 2005 | 7.967 | 7.971 | 7.745 | 7.771 | 448,013 | -0.13(-1.70%) |
Dec 31, 2004 | 7.992 | 8.006 | 7.888 | 7.906 | 296,472 | -0.07(-0.87%) |
Dec 30, 2004 | 8.006 | 8.063 | 7.928 | 7.975 | 408,842 | -0.09(-1.16%) |
Dec 29, 2004 | 8.118 | 8.118 | 8.028 | 8.069 | 188,508 | -0.04(-0.45%) |
Dec 28, 2004 | 8.016 | 8.200 | 8.016 | 8.106 | 297,696 | +0.08(+0.99%) |
Dec 27, 2004 | 8.169 | 8.171 | 8.006 | 8.026 | 228,413 | -0.10(-1.26%) |
Dec 23, 2004 | 8.129 | 8.167 | 8.067 | 8.129 | 286,924 | -0.05(-0.57%) |
Dec 22, 2004 | 8.043 | 8.194 | 8.037 | 8.176 | 251,670 | +0.18(+2.25%) |
Dec 21, 2004 | 8.129 | 8.133 | 7.984 | 7.996 | 461,722 | -0.09(-1.06%) |
Dec 20, 2004 | 8.131 | 8.204 | 8.067 | 8.082 | 213,969 | -0.05(-0.60%) |
Dec 17, 2004 | 8.198 | 8.220 | 7.971 | 8.131 | 464,905 | -0.05(-0.57%) |
Dec 16, 2004 | 8.149 | 8.194 | 8.069 | 8.178 | 389,746 | -0.01(-0.10%) |
Dec 15, 2004 | 8.129 | 8.186 | 8.086 | 8.186 | 266,849 | +0.05(+0.65%) |
Dec 14, 2004 | 8.037 | 8.143 | 8.037 | 8.133 | 316,302 | +0.11(+1.32%) |
Dec 13, 2004 | 8.006 | 8.026 | 7.932 | 8.026 | 210,541 | +0.03(+0.36%) |
Dec 10, 2004 | 7.975 | 8.028 | 7.908 | 7.998 | 256,322 | -0.00(-0.03%) |
Dec 09, 2004 | 7.975 | 8.067 | 7.863 | 8.000 | 322,422 | +0.00(+0.03%) |
Dec 08, 2004 | 7.955 | 8.071 | 7.945 | 7.998 | 271,256 | +0.04(+0.54%) |
Dec 07, 2004 | 8.088 | 8.088 | 7.955 | 7.955 | 434,793 | -0.12(-1.44%) |
Dec 06, 2004 | 8.057 | 8.110 | 7.977 | 8.071 | 300,878 | -0.03(-0.33%) |
Dec 03, 2004 | 8.114 | 8.206 | 8.055 | 8.098 | 295,247 | -0.03(-0.33%) |
Dec 02, 2004 | 8.210 | 8.290 | 8.063 | 8.124 | 314,343 | -0.11(-1.34%) |
Dec 01, 2004 | 8.169 | 8.302 | 8.167 | 8.235 | 458,050 | +0.10(+1.20%) |
Nov 30, 2004 | 8.006 | 8.137 | 7.943 | 8.137 | 595,147 | +0.10(+1.25%) |
Nov 29, 2004 | 8.026 | 8.055 | 7.832 | 8.037 | 425,000 | +0.03(+0.36%) |
Nov 26, 2004 | 8.067 | 8.078 | 7.986 | 8.008 | 82,502 | -0.05(-0.63%) |
Nov 24, 2004 | 7.894 | 8.059 | 7.843 | 8.059 | 322,667 | +0.16(+2.04%) |
Nov 23, 2004 | 7.982 | 7.982 | 7.763 | 7.898 | 275,662 | -0.09(-1.07%) |
Nov 22, 2004 | 7.826 | 7.984 | 7.785 | 7.984 | 256,811 | +0.16(+2.09%) |
Nov 19, 2004 | 7.832 | 7.832 | 7.642 | 7.820 | 299,654 | -0.03(-0.42%) |
Nov 18, 2004 | 7.914 | 7.945 | 7.745 | 7.853 | 312,385 | -0.08(-0.98%) |
Nov 17, 2004 | 7.863 | 8.088 | 7.859 | 7.930 | 325,605 | +0.11(+1.41%) |
Nov 16, 2004 | 7.965 | 7.977 | 7.804 | 7.820 | 298,920 | -0.16(-2.05%) |
Nov 15, 2004 | 8.006 | 8.006 | 7.877 | 7.984 | 318,505 | -0.02(-0.28%) |
Nov 12, 2004 | 7.935 | 8.006 | 7.847 | 8.006 | 184,591 | +0.07(+0.90%) |
Nov 11, 2004 | 7.779 | 7.935 | 7.761 | 7.935 | 352,534 | +0.16(+2.00%) |
Nov 10, 2004 | 7.655 | 7.785 | 7.649 | 7.779 | 259,749 | +0.10(+1.30%) |
Nov 09, 2004 | 7.485 | 7.694 | 7.436 | 7.679 | 503,341 | +0.16(+2.15%) |
Nov 08, 2004 | 7.679 | 7.679 | 7.518 | 7.518 | 501,138 | -0.18(-2.36%) |
Nov 05, 2004 | 7.781 | 7.886 | 7.626 | 7.700 | 470,291 | -0.09(-1.13%) |
Nov 04, 2004 | 7.577 | 7.787 | 7.532 | 7.787 | 466,863 | +0.21(+2.78%) |
Nov 03, 2004 | 7.424 | 7.596 | 7.424 | 7.577 | 415,697 | +0.24(+3.29%) |
Nov 02, 2004 | 7.434 | 7.483 | 7.289 | 7.336 | 456,092 | -0.06(-0.80%) |
Nov 01, 2004 | 7.324 | 7.404 | 7.254 | 7.395 | 236,981 | +0.07(+1.00%) |
Oct 29, 2004 | 7.301 | 7.404 | 7.238 | 7.322 | 373,589 | +0.02(+0.22%) |
Oct 28, 2004 | 7.342 | 7.418 | 7.261 | 7.305 | 966,288 | +0.02(+0.28%) |
Oct 27, 2004 | 7.169 | 7.334 | 7.150 | 7.285 | 412,514 | +0.12(+1.62%) |
Oct 26, 2004 | 7.093 | 7.199 | 6.915 | 7.169 | 297,451 | +0.07(+1.01%) |
Oct 25, 2004 | 7.005 | 7.189 | 6.985 | 7.097 | 267,583 | +0.11(+1.52%) |
Oct 22, 2004 | 7.056 | 7.216 | 6.991 | 6.991 | 309,202 | -0.06(-0.78%) |
Oct 21, 2004 | 6.964 | 7.103 | 6.903 | 7.046 | 270,276 | +0.09(+1.29%) |
Oct 20, 2004 | 6.924 | 6.995 | 6.866 | 6.956 | 280,803 | +0.01(+0.18%) |
Oct 19, 2004 | 6.911 | 6.977 | 6.911 | 6.944 | 814,992 | +0.05(+0.77%) |
Oct 18, 2004 | 6.832 | 6.932 | 6.730 | 6.891 | 275,662 | +0.02(+0.27%) |
Oct 15, 2004 | 6.842 | 7.067 | 6.842 | 6.873 | 267,828 | +0.03(+0.45%) |
Oct 14, 2004 | 6.779 | 6.905 | 6.768 | 6.842 | 262,932 | +0.07(+0.96%) |
Oct 13, 2004 | 7.075 | 7.077 | 6.762 | 6.777 | 316,057 | -0.25(-3.55%) |
Oct 12, 2004 | 7.030 | 7.056 | 6.895 | 7.026 | 192,180 | -0.04(-0.52%) |
Oct 11, 2004 | 6.985 | 7.071 | 6.985 | 7.062 | 122,897 | +0.09(+1.23%) |
Oct 08, 2004 | 7.046 | 7.107 | 6.950 | 6.977 | 250,936 | -0.09(-1.30%) |
Oct 07, 2004 | 7.322 | 7.322 | 7.067 | 7.069 | 273,948 | -0.28(-3.83%) |
Oct 06, 2004 | 7.148 | 7.350 | 7.077 | 7.350 | 370,896 | +0.20(+2.83%) |
Oct 05, 2004 | 7.222 | 7.230 | 7.111 | 7.148 | 211,276 | -0.07(-1.02%) |
Oct 04, 2004 | 7.261 | 7.303 | 7.185 | 7.222 | 227,189 | +0.00(+0.06%) |
Oct 01, 2004 | 7.179 | 7.252 | 7.099 | 7.218 | 398,315 | +0.05(+0.71%) |
Sep 30, 2004 | 7.018 | 7.228 | 7.005 | 7.167 | 427,938 | +0.16(+2.24%) |
Sep 29, 2004 | 6.964 | 7.060 | 6.944 | 7.009 | 271,745 | +0.03(+0.44%) |
Sep 28, 2004 | 6.791 | 7.005 | 6.791 | 6.979 | 315,078 | +0.17(+2.55%) |
Sep 27, 2004 | 6.966 | 6.966 | 6.725 | 6.805 | 430,141 | -0.16(-2.32%) |
Sep 24, 2004 | 6.964 | 7.091 | 6.964 | 6.966 | 206,869 | -0.02(-0.29%) |
Sep 23, 2004 | 7.015 | 7.052 | 6.977 | 6.987 | 158,885 | -0.04(-0.55%) |
Sep 22, 2004 | 7.036 | 7.050 | 6.905 | 7.026 | 290,351 | -0.03(-0.41%) |
Sep 21, 2004 | 7.015 | 7.105 | 7.015 | 7.054 | 263,911 | +0.05(+0.70%) |
Sep 20, 2004 | 6.995 | 7.095 | 6.977 | 7.005 | 148,603 | -0.03(-0.44%) |
Sep 17, 2004 | 7.099 | 7.126 | 6.983 | 7.036 | 393,663 | -0.02(-0.23%) |
Sep 16, 2004 | 6.944 | 7.075 | 6.944 | 7.052 | 219,110 | +0.15(+2.10%) |
Sep 15, 2004 | 6.852 | 6.919 | 6.832 | 6.907 | 286,679 | +0.04(+0.59%) |
Sep 14, 2004 | 6.944 | 6.944 | 6.832 | 6.866 | 286,434 | -0.08(-1.12%) |
Sep 13, 2004 | 6.985 | 7.003 | 6.938 | 6.944 | 288,148 | -0.04(-0.56%) |
Sep 10, 2004 | 7.015 | 7.015 | 6.938 | 6.983 | 262,197 | -0.05(-0.70%) |
Sep 09, 2004 | 6.975 | 7.046 | 6.964 | 7.032 | 537,860 | +0.08(+1.12%) |
Sep 08, 2004 | 7.142 | 7.158 | 6.954 | 6.954 | 595,392 | -0.19(-2.63%) |
Sep 07, 2004 | 7.087 | 7.169 | 7.056 | 7.142 | 639,459 | +0.14(+1.95%) |
Sep 03, 2004 | 6.960 | 7.026 | 6.954 | 7.005 | 337,111 | +0.01(+0.12%) |
Sep 02, 2004 | 6.862 | 7.009 | 6.838 | 6.997 | 423,286 | +0.11(+1.60%) |
Sep 01, 2004 | 6.793 | 6.907 | 6.740 | 6.887 | 644,110 | +0.09(+1.38%) |
Aug 31, 2004 | 6.760 | 6.842 | 6.719 | 6.793 | 295,247 | +0.05(+0.79%) |
Aug 30, 2004 | 6.685 | 6.774 | 6.662 | 6.740 | 531,495 | +0.05(+0.79%) |
Aug 27, 2004 | 6.701 | 6.760 | 6.638 | 6.687 | 628,687 | +0.00(+0.03%) |
Aug 26, 2004 | 6.685 | 6.768 | 6.676 | 6.685 | 477,391 | +0.02(+0.34%) |
Aug 25, 2004 | 6.595 | 6.662 | 6.503 | 6.662 | 426,958 | +0.09(+1.43%) |
Aug 24, 2004 | 6.527 | 6.623 | 6.517 | 6.568 | 268,563 | +0.09(+1.36%) |
Aug 23, 2004 | 6.580 | 6.617 | 6.480 | 6.480 | 247,264 | -0.09(-1.31%) |
Aug 20, 2004 | 6.507 | 6.587 | 6.480 | 6.566 | 314,098 | +0.09(+1.36%) |
Aug 19, 2004 | 6.566 | 6.566 | 6.433 | 6.478 | 317,281 | -0.11(-1.70%) |
Aug 18, 2004 | 6.444 | 6.591 | 6.393 | 6.591 | 167,943 | +0.11(+1.70%) |
Aug 17, 2004 | 6.536 | 6.536 | 6.454 | 6.480 | 236,981 | -0.03(-0.53%) |
Aug 16, 2004 | 6.331 | 6.521 | 6.331 | 6.515 | 205,155 | +0.17(+2.74%) |
Aug 13, 2004 | 6.413 | 6.427 | 6.323 | 6.341 | 208,093 | -0.03(-0.51%) |
Aug 12, 2004 | 6.474 | 6.474 | 6.360 | 6.374 | 362,817 | -0.11(-1.70%) |
Aug 11, 2004 | 6.484 | 6.515 | 6.325 | 6.484 | 795,162 | -0.03(-0.44%) |
Aug 10, 2004 | 6.368 | 6.521 | 6.354 | 6.513 | 691,604 | +0.19(+2.94%) |
Aug 09, 2004 | 6.233 | 6.354 | 6.227 | 6.327 | 491,835 | +0.13(+2.04%) |
Aug 06, 2004 | 6.231 | 6.252 | 6.147 | 6.201 | 375,302 | -0.06(-0.98%) |
Aug 05, 2004 | 6.468 | 6.484 | 6.241 | 6.262 | 343,966 | -0.22(-3.43%) |
Aug 04, 2004 | 6.403 | 6.509 | 6.339 | 6.484 | 487,428 | +0.06(+0.89%) |
Aug 03, 2004 | 6.470 | 6.474 | 6.391 | 6.427 | 709,721 | +0.02(+0.29%) |
Aug 02, 2004 | 6.260 | 6.440 | 6.250 | 6.409 | 590,985 | +0.12(+1.88%) |
Jul 30, 2004 | 6.362 | 6.362 | 6.278 | 6.290 | 246,284 | -0.09(-1.41%) |
Jul 29, 2004 | 6.301 | 6.399 | 6.270 | 6.380 | 428,183 | +0.12(+1.99%) |
Jul 28, 2004 | 6.278 | 6.288 | 6.170 | 6.256 | 369,672 | -0.02(-0.33%) |
Jul 27, 2004 | 6.250 | 6.321 | 6.223 | 6.276 | 383,871 | +0.04(+0.65%) |
Jul 26, 2004 | 6.274 | 6.303 | 6.201 | 6.235 | 347,638 | -0.02(-0.29%) |
Jul 23, 2004 | 6.311 | 6.352 | 6.213 | 6.254 | 353,269 | -0.08(-1.26%) |
Jul 22, 2004 | 6.137 | 6.335 | 6.025 | 6.333 | 535,412 | +0.21(+3.37%) |
Jul 21, 2004 | 6.290 | 6.309 | 6.127 | 6.127 | 422,552 | -0.15(-2.44%) |
Jul 20, 2004 | 6.219 | 6.284 | 6.209 | 6.280 | 217,641 | +0.05(+0.82%) |
Jul 19, 2004 | 6.307 | 6.307 | 6.194 | 6.229 | 211,276 | -0.05(-0.81%) |
Jul 16, 2004 | 6.317 | 6.327 | 6.205 | 6.280 | 279,090 | -0.04(-0.58%) |
Jul 15, 2004 | 6.329 | 6.370 | 6.297 | 6.317 | 128,528 | +0.01(+0.13%) |
Jul 14, 2004 | 6.282 | 6.401 | 6.194 | 6.309 | 291,086 | -0.00(-0.06%) |
Jul 13, 2004 | 6.297 | 6.344 | 6.270 | 6.313 | 125,345 | +0.04(+0.59%) |
Jul 12, 2004 | 6.286 | 6.321 | 6.180 | 6.276 | 166,964 | -0.01(-0.16%) |
Jul 09, 2004 | 6.243 | 6.315 | 6.231 | 6.286 | 98,171 | +0.06(+0.89%) |
Jul 08, 2004 | 6.290 | 6.354 | 6.229 | 6.231 | 204,910 | -0.10(-1.58%) |
Jul 07, 2004 | 6.280 | 6.403 | 6.280 | 6.331 | 247,753 | +0.06(+0.91%) |
Jul 06, 2004 | 6.352 | 6.411 | 6.237 | 6.274 | 314,098 | -0.11(-1.73%) |
Jul 02, 2004 | 6.393 | 6.413 | 6.311 | 6.384 | 165,740 | +0.01(+0.10%) |
Jul 01, 2004 | 6.464 | 6.474 | 6.370 | 6.378 | 353,024 | -0.09(-1.33%) |
Jun 30, 2004 | 6.433 | 6.470 | 6.382 | 6.464 | 299,654 | +0.04(+0.60%) |
Jun 29, 2004 | 6.405 | 6.484 | 6.362 | 6.425 | 330,991 | +0.02(+0.35%) |
Jun 28, 2004 | 6.331 | 6.505 | 6.299 | 6.403 | 532,964 | +0.07(+1.13%) |
Jun 25, 2004 | 6.223 | 6.331 | 6.201 | 6.331 | 685,974 | +0.11(+1.84%) |
Jun 24, 2004 | 6.209 | 6.239 | 6.172 | 6.217 | 293,779 | +0.02(+0.30%) |
Jun 23, 2004 | 6.127 | 6.205 | 6.127 | 6.199 | 665,409 | +0.05(+0.80%) |
Jun 22, 2004 | 6.098 | 6.168 | 6.043 | 6.150 | 283,986 | +0.05(+0.84%) |
Jun 21, 2004 | 6.156 | 6.156 | 6.041 | 6.098 | 341,518 | -0.07(-1.09%) |
Jun 18, 2004 | 6.076 | 6.168 | 6.076 | 6.166 | 532,719 | +0.11(+1.89%) |
Jun 17, 2004 | 5.994 | 6.076 | 5.923 | 6.051 | 364,041 | +0.04(+0.61%) |
Jun 16, 2004 | 5.980 | 6.015 | 5.851 | 6.015 | 302,592 | +0.05(+0.89%) |
Jun 15, 2004 | 5.892 | 5.974 | 5.892 | 5.962 | 283,741 | +0.09(+1.53%) |
Jun 14, 2004 | 5.882 | 5.890 | 5.810 | 5.872 | 350,576 | -0.07(-1.20%) |
Jun 10, 2004 | 5.898 | 5.949 | 5.892 | 5.943 | 265,625 | +0.04(+0.76%) |
Jun 09, 2004 | 6.015 | 6.076 | 5.894 | 5.898 | 280,803 | -0.14(-2.30%) |
Jun 08, 2004 | 5.953 | 6.070 | 5.943 | 6.037 | 341,763 | -0.01(-0.20%) |
Jun 07, 2004 | 5.917 | 6.051 | 5.917 | 6.049 | 176,512 | +0.13(+2.28%) |
Jun 04, 2004 | 5.923 | 5.958 | 5.892 | 5.915 | 196,587 | +0.04(+0.73%) |
Jun 03, 2004 | 5.892 | 5.894 | 5.847 | 5.872 | 249,957 | -0.05(-0.79%) |
Jun 02, 2004 | 5.974 | 5.974 | 5.884 | 5.919 | 196,587 | -0.04(-0.65%) |
Jun 01, 2004 | 5.851 | 5.974 | 5.841 | 5.958 | 188,263 | +0.08(+1.36%) |
May 28, 2004 | 5.876 | 5.923 | 5.872 | 5.878 | 205,400 | -0.00(-0.07%) |
May 27, 2004 | 5.851 | 5.970 | 5.784 | 5.882 | 224,740 | +0.03(+0.52%) |
May 26, 2004 | 5.835 | 5.880 | 5.774 | 5.851 | 121,918 | -0.00(-0.03%) |
May 25, 2004 | 5.698 | 5.878 | 5.659 | 5.853 | 539,329 | +0.17(+3.06%) |
May 24, 2004 | 5.694 | 5.798 | 5.639 | 5.680 | 301,368 | -0.00(-0.04%) |
May 21, 2004 | 5.688 | 5.792 | 5.637 | 5.682 | 171,126 | +0.02(+0.29%) |
May 20, 2004 | 5.612 | 5.706 | 5.586 | 5.665 | 232,085 | +0.06(+1.13%) |
May 19, 2004 | 5.659 | 5.802 | 5.565 | 5.602 | 339,559 | -0.00(-0.07%) |
May 18, 2004 | 5.606 | 5.668 | 5.576 | 5.606 | 281,293 | +0.02(+0.37%) |
May 17, 2004 | 5.641 | 5.676 | 5.508 | 5.586 | 415,207 | -0.06(-1.01%) |
May 14, 2004 | 5.729 | 5.778 | 5.629 | 5.643 | 326,584 | -0.11(-1.85%) |
May 13, 2004 | 5.770 | 5.796 | 5.712 | 5.749 | 190,956 | -0.04(-0.64%) |
May 12, 2004 | 5.766 | 5.804 | 5.653 | 5.786 | 386,564 | +0.04(+0.68%) |
May 11, 2004 | 5.694 | 5.813 | 5.688 | 5.747 | 269,787 | +0.08(+1.41%) |
May 10, 2004 | 5.668 | 5.745 | 5.631 | 5.668 | 316,791 | -0.02(-0.36%) |
May 07, 2004 | 5.843 | 5.902 | 5.688 | 5.688 | 365,999 | -0.15(-2.62%) |
May 06, 2004 | 5.862 | 5.888 | 5.761 | 5.841 | 390,970 | -0.06(-1.07%) |
May 05, 2004 | 5.953 | 5.984 | 5.886 | 5.904 | 309,202 | -0.04(-0.69%) |
May 04, 2004 | 5.994 | 6.013 | 5.892 | 5.945 | 513,378 | -0.06(-0.99%) |
May 03, 2004 | 5.964 | 6.019 | 5.902 | 6.005 | 504,075 | +0.03(+0.51%) |
Apr 30, 2004 | 6.035 | 6.092 | 5.943 | 5.974 | 351,310 | -0.06(-1.02%) |
Apr 29, 2004 | 6.107 | 6.147 | 5.968 | 6.035 | 314,833 | -0.06(-1.04%) |
Apr 28, 2004 | 6.229 | 6.231 | 6.076 | 6.098 | 406,639 | -0.15(-2.35%) |
Apr 27, 2004 | 6.154 | 6.264 | 6.127 | 6.246 | 398,315 | +0.09(+1.43%) |
Apr 26, 2004 | 6.096 | 6.196 | 6.076 | 6.158 | 314,098 | +0.09(+1.52%) |
Apr 23, 2004 | 6.096 | 6.111 | 5.984 | 6.066 | 303,816 | -0.04(-0.67%) |
Apr 22, 2004 | 5.866 | 6.127 | 5.853 | 6.107 | 342,497 | +0.24(+4.11%) |
Apr 21, 2004 | 5.882 | 5.923 | 5.829 | 5.866 | 218,130 | -0.06(-1.00%) |
Apr 20, 2004 | 6.005 | 6.090 | 5.925 | 5.925 | 299,654 | -0.10(-1.66%) |
Apr 19, 2004 | 6.035 | 6.041 | 5.974 | 6.025 | 552,549 | +0.01(+0.17%) |
Apr 16, 2004 | 5.933 | 6.047 | 5.917 | 6.015 | 406,149 | +0.08(+1.38%) |
Apr 15, 2004 | 5.886 | 5.972 | 5.886 | 5.933 | 269,542 | +0.07(+1.15%) |
Apr 14, 2004 | 5.943 | 5.974 | 5.815 | 5.866 | 419,859 | -0.07(-1.24%) |
Apr 13, 2004 | 6.103 | 6.109 | 5.939 | 5.939 | 326,094 | -0.11(-1.89%) |
Apr 12, 2004 | 5.933 | 6.072 | 5.933 | 6.054 | 192,914 | +0.14(+2.38%) |
Apr 08, 2004 | 6.025 | 6.025 | 5.904 | 5.913 | 212,500 | -0.04(-0.69%) |
Apr 07, 2004 | 5.988 | 6.025 | 5.909 | 5.953 | 249,467 | -0.02(-0.31%) |
Apr 06, 2004 | 6.035 | 6.045 | 5.972 | 5.972 | 241,878 | -0.09(-1.55%) |
Apr 05, 2004 | 6.103 | 6.107 | 6.049 | 6.066 | 210,296 | -0.01(-0.17%) |
Apr 02, 2004 | 6.131 | 6.166 | 6.076 | 6.076 | 390,481 | +0.02(+0.27%) |