Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.650 | 6.650 | 6.600 | 6.627 | 476,007 | +0.04(+0.65%) |
Apr 28, 2005 | 6.604 | 6.607 | 6.568 | 6.584 | 503,164 | -0.03(-0.40%) |
Apr 27, 2005 | 6.571 | 6.614 | 6.555 | 6.610 | 360,362 | +0.03(+0.50%) |
Apr 26, 2005 | 6.636 | 6.636 | 6.568 | 6.577 | 650,238 | -0.04(-0.55%) |
Apr 25, 2005 | 6.587 | 6.663 | 6.571 | 6.614 | 652,374 | +0.03(+0.40%) |
Apr 22, 2005 | 6.561 | 6.614 | 6.541 | 6.587 | 442,747 | +0.01(+0.20%) |
Apr 21, 2005 | 6.568 | 6.617 | 6.496 | 6.574 | 478,143 | +0.04(+0.60%) |
Apr 20, 2005 | 6.577 | 6.604 | 6.505 | 6.535 | 494,925 | -0.09(-1.29%) |
Apr 19, 2005 | 6.659 | 6.666 | 6.594 | 6.620 | 585,550 | -0.01(-0.10%) |
Apr 18, 2005 | 6.545 | 6.627 | 6.538 | 6.627 | 418,947 | +0.06(+0.95%) |
Apr 15, 2005 | 6.535 | 6.614 | 6.535 | 6.564 | 479,669 | -0.02(-0.25%) |
Apr 14, 2005 | 6.594 | 6.633 | 6.561 | 6.581 | 459,835 | -0.01(-0.15%) |
Apr 13, 2005 | 6.643 | 6.682 | 6.587 | 6.591 | 648,407 | -0.05(-0.79%) |
Apr 12, 2005 | 6.607 | 6.653 | 6.561 | 6.643 | 501,943 | +0.04(+0.65%) |
Apr 11, 2005 | 6.669 | 6.682 | 6.574 | 6.600 | 563,275 | -0.08(-1.23%) |
Apr 08, 2005 | 6.764 | 6.764 | 6.682 | 6.682 | 401,860 | -0.08(-1.21%) |
Apr 07, 2005 | 6.731 | 6.777 | 6.718 | 6.764 | 338,697 | +0.01(+0.15%) |
Apr 06, 2005 | 6.748 | 6.761 | 6.722 | 6.754 | 294,758 | +0.02(+0.24%) |
Apr 05, 2005 | 6.771 | 6.790 | 6.715 | 6.738 | 408,878 | -0.05(-0.77%) |
Apr 04, 2005 | 6.686 | 6.790 | 6.656 | 6.790 | 324,966 | +0.09(+1.37%) |
Apr 01, 2005 | 6.686 | 6.833 | 6.623 | 6.699 | 685,328 | +0.07(+1.04%) |
Mar 31, 2005 | 6.650 | 6.673 | 6.620 | 6.630 | 370,431 | +0.02(+0.35%) |
Mar 30, 2005 | 6.538 | 6.630 | 6.535 | 6.607 | 520,861 | +0.09(+1.36%) |
Mar 29, 2005 | 6.532 | 6.551 | 6.479 | 6.518 | 459,225 | +0.01(+0.15%) |
Mar 28, 2005 | 6.568 | 6.610 | 6.446 | 6.509 | 803,110 | -0.06(-0.95%) |
Mar 24, 2005 | 6.509 | 6.630 | 6.509 | 6.571 | 677,700 | +0.09(+1.31%) |
Mar 23, 2005 | 6.548 | 6.551 | 6.397 | 6.486 | 1,101,835 | -0.10(-1.44%) |
Mar 22, 2005 | 6.715 | 6.738 | 6.532 | 6.581 | 693,872 | -0.17(-2.57%) |
Mar 21, 2005 | 6.827 | 6.836 | 6.745 | 6.754 | 481,804 | -0.07(-1.01%) |
Mar 18, 2005 | 6.800 | 6.833 | 6.794 | 6.823 | 470,209 | +0.01(+0.19%) |
Mar 17, 2005 | 6.761 | 6.810 | 6.731 | 6.810 | 774,122 | +0.06(+0.92%) |
Mar 16, 2005 | 6.866 | 6.872 | 6.702 | 6.748 | 663,969 | -0.13(-1.86%) |
Mar 15, 2005 | 6.899 | 6.938 | 6.863 | 6.876 | 671,292 | -0.04(-0.57%) |
Mar 14, 2005 | 6.912 | 6.928 | 6.889 | 6.915 | 541,611 | +0.02(+0.29%) |
Mar 11, 2005 | 6.889 | 6.945 | 6.863 | 6.895 | 679,226 | -0.07(-0.99%) |
Mar 10, 2005 | 7.026 | 7.026 | 6.938 | 6.964 | 766,494 | -0.07(-0.93%) |
Mar 09, 2005 | 7.115 | 7.131 | 7.013 | 7.030 | 723,165 | -0.13(-1.79%) |
Mar 08, 2005 | 7.200 | 7.207 | 7.138 | 7.158 | 594,704 | -0.05(-0.64%) |
Mar 07, 2005 | 7.256 | 7.289 | 7.190 | 7.203 | 641,999 | -0.03(-0.41%) |
Mar 04, 2005 | 7.226 | 7.272 | 7.203 | 7.233 | 509,266 | +0.02(+0.32%) |
Mar 03, 2005 | 7.210 | 7.220 | 7.164 | 7.210 | 548,018 | -0.00(-0.05%) |
Mar 02, 2005 | 7.174 | 7.243 | 7.161 | 7.213 | 559,613 | +0.04(+0.59%) |
Mar 01, 2005 | 7.118 | 7.177 | 7.115 | 7.171 | 461,055 | +0.05(+0.74%) |
Feb 28, 2005 | 7.105 | 7.138 | 7.089 | 7.118 | 504,079 | +0.02(+0.32%) |
Feb 25, 2005 | 6.994 | 7.095 | 6.984 | 7.095 | 458,614 | +0.10(+1.45%) |
Feb 24, 2005 | 6.964 | 6.994 | 6.922 | 6.994 | 421,693 | +0.06(+0.85%) |
Feb 23, 2005 | 6.882 | 6.948 | 6.882 | 6.935 | 823,553 | +0.05(+0.67%) |
Feb 22, 2005 | 7.043 | 7.053 | 6.849 | 6.889 | 1,007,549 | -0.15(-2.19%) |
Feb 18, 2005 | 7.046 | 7.046 | 7.013 | 7.043 | 678,310 | -0.01(-0.19%) |
Feb 17, 2005 | 7.099 | 7.102 | 7.036 | 7.056 | 679,226 | -0.04(-0.60%) |
Feb 16, 2005 | 7.099 | 7.108 | 7.059 | 7.099 | 746,965 | -0.02(-0.28%) |
Feb 15, 2005 | 7.079 | 7.118 | 7.076 | 7.118 | 785,412 | +0.04(+0.56%) |
Feb 14, 2005 | 7.144 | 7.171 | 7.046 | 7.079 | 886,716 | -0.07(-0.92%) |
Feb 11, 2005 | 7.059 | 7.171 | 7.059 | 7.144 | 793,345 | +0.06(+0.83%) |
Feb 10, 2005 | 7.079 | 7.085 | 7.033 | 7.085 | 571,208 | +0.00(+0.05%) |
Feb 09, 2005 | 7.076 | 7.128 | 7.062 | 7.082 | 652,984 | +0.00(+0.05%) |
Feb 08, 2005 | 7.151 | 7.174 | 7.030 | 7.079 | 878,782 | -0.07(-0.96%) |
Feb 07, 2005 | 7.125 | 7.161 | 7.092 | 7.148 | 752,152 | +0.02(+0.32%) |
Feb 04, 2005 | 7.053 | 7.141 | 7.053 | 7.125 | 712,790 | +0.06(+0.79%) |
Feb 03, 2005 | 7.046 | 7.069 | 7.013 | 7.069 | 703,331 | +0.02(+0.28%) |
Feb 02, 2005 | 7.069 | 7.102 | 6.987 | 7.049 | 716,757 | -0.01(-0.19%) |
Feb 01, 2005 | 7.000 | 7.128 | 7.000 | 7.062 | 779,919 | +0.07(+0.94%) |
Jan 31, 2005 | 6.931 | 7.020 | 6.915 | 6.997 | 728,047 | +0.09(+1.33%) |
Jan 28, 2005 | 6.876 | 6.905 | 6.859 | 6.905 | 511,097 | +0.03(+0.48%) |
Jan 27, 2005 | 6.738 | 6.872 | 6.738 | 6.872 | 668,851 | +0.14(+2.04%) |
Jan 26, 2005 | 6.745 | 6.787 | 6.718 | 6.735 | 790,294 | -0.04(-0.63%) |
Jan 25, 2005 | 6.712 | 6.849 | 6.705 | 6.777 | 1,058,811 | +0.08(+1.22%) |
Jan 24, 2005 | 6.787 | 6.833 | 6.682 | 6.695 | 711,875 | -0.10(-1.40%) |
Jan 21, 2005 | 6.781 | 6.797 | 6.748 | 6.790 | 613,317 | +0.02(+0.29%) |
Jan 20, 2005 | 6.846 | 6.886 | 6.758 | 6.771 | 601,111 | -0.08(-1.10%) |
Jan 19, 2005 | 6.912 | 6.925 | 6.843 | 6.846 | 650,543 | -0.06(-0.85%) |
Jan 18, 2005 | 6.856 | 6.915 | 6.849 | 6.905 | 545,272 | +0.03(+0.38%) |
Jan 14, 2005 | 6.876 | 6.882 | 6.807 | 6.879 | 602,027 | -0.00(-0.05%) |
Jan 13, 2005 | 6.866 | 6.905 | 6.856 | 6.882 | 551,070 | +0.01(+0.10%) |
Jan 12, 2005 | 6.872 | 6.889 | 6.830 | 6.876 | 634,371 | +0.00(+0.00%) |
Jan 11, 2005 | 6.849 | 6.948 | 6.807 | 6.876 | 890,378 | +0.02(+0.24%) |
Jan 10, 2005 | 6.797 | 6.882 | 6.784 | 6.859 | 520,251 | +0.08(+1.16%) |
Jan 07, 2005 | 6.764 | 6.830 | 6.722 | 6.781 | 566,021 | +0.04(+0.63%) |
Jan 06, 2005 | 6.754 | 6.754 | 6.555 | 6.738 | 1,361,198 | -0.02(-0.24%) |
Jan 05, 2005 | 6.800 | 6.800 | 6.722 | 6.754 | 679,531 | -0.05(-0.67%) |
Jan 04, 2005 | 7.007 | 7.036 | 6.758 | 6.800 | 809,212 | -0.18(-2.63%) |
Jan 03, 2005 | 7.102 | 7.125 | 6.948 | 6.984 | 725,911 | -0.12(-1.66%) |
Dec 31, 2004 | 7.072 | 7.102 | 7.033 | 7.102 | 380,500 | +0.04(+0.56%) |
Dec 30, 2004 | 7.036 | 7.118 | 7.020 | 7.062 | 466,853 | +0.02(+0.23%) |
Dec 29, 2004 | 7.046 | 7.125 | 7.000 | 7.046 | 414,675 | -0.03(-0.42%) |
Dec 28, 2004 | 7.059 | 7.144 | 7.043 | 7.076 | 561,749 | +0.02(+0.28%) |
Dec 27, 2004 | 6.915 | 7.079 | 6.886 | 7.056 | 631,320 | +0.17(+2.52%) |
Dec 23, 2004 | 6.899 | 6.931 | 6.866 | 6.882 | 455,258 | +0.03(+0.38%) |
Dec 22, 2004 | 6.853 | 6.902 | 6.833 | 6.856 | 513,538 | -0.01(-0.14%) |
Dec 21, 2004 | 6.853 | 6.918 | 6.846 | 6.866 | 681,056 | +0.03(+0.38%) |
Dec 20, 2004 | 6.846 | 6.879 | 6.817 | 6.840 | 522,387 | +0.03(+0.38%) |
Dec 17, 2004 | 6.817 | 6.843 | 6.784 | 6.813 | 438,170 | -0.02(-0.29%) |
Dec 16, 2004 | 6.823 | 6.879 | 6.817 | 6.833 | 801,279 | -0.01(-0.10%) |
Dec 15, 2004 | 6.823 | 6.856 | 6.774 | 6.840 | 656,341 | +0.01(+0.10%) |
Dec 14, 2004 | 6.879 | 6.879 | 6.807 | 6.833 | 764,358 | -0.04(-0.57%) |
Dec 13, 2004 | 6.876 | 6.882 | 6.840 | 6.872 | 401,555 | +0.01(+0.14%) |
Dec 10, 2004 | 6.836 | 6.876 | 6.800 | 6.863 | 546,798 | +0.01(+0.19%) |
Dec 09, 2004 | 6.790 | 6.869 | 6.738 | 6.849 | 587,686 | +0.04(+0.58%) |
Dec 08, 2004 | 6.774 | 6.859 | 6.771 | 6.810 | 721,944 | +0.03(+0.48%) |
Dec 07, 2004 | 6.804 | 6.866 | 6.738 | 6.777 | 704,857 | -0.05(-0.72%) |
Dec 06, 2004 | 6.866 | 6.876 | 6.787 | 6.827 | 566,631 | -0.04(-0.53%) |
Dec 03, 2004 | 6.863 | 6.863 | 6.784 | 6.863 | 630,404 | +0.02(+0.34%) |
Dec 02, 2004 | 6.807 | 6.840 | 6.754 | 6.840 | 662,138 | +0.03(+0.48%) |
Dec 01, 2004 | 6.689 | 6.856 | 6.689 | 6.807 | 871,459 | +0.09(+1.37%) |
Nov 30, 2004 | 6.731 | 6.741 | 6.673 | 6.715 | 714,316 | +0.02(+0.34%) |
Nov 29, 2004 | 6.712 | 6.741 | 6.666 | 6.692 | 578,227 | -0.02(-0.24%) |
Nov 26, 2004 | 6.656 | 6.712 | 6.653 | 6.709 | 224,577 | +0.06(+0.94%) |
Nov 24, 2004 | 6.633 | 6.663 | 6.620 | 6.646 | 491,874 | +0.02(+0.30%) |
Nov 23, 2004 | 6.702 | 6.751 | 6.594 | 6.627 | 931,876 | -0.10(-1.51%) |
Nov 22, 2004 | 6.725 | 6.758 | 6.666 | 6.728 | 785,717 | -0.03(-0.48%) |
Nov 19, 2004 | 6.774 | 6.813 | 6.689 | 6.761 | 703,941 | +0.02(+0.29%) |
Nov 18, 2004 | 6.748 | 6.758 | 6.705 | 6.741 | 714,316 | +0.02(+0.29%) |
Nov 17, 2004 | 6.679 | 6.797 | 6.679 | 6.722 | 671,902 | +0.04(+0.54%) |
Nov 16, 2004 | 6.679 | 6.741 | 6.656 | 6.686 | 779,004 | -0.04(-0.54%) |
Nov 15, 2004 | 6.715 | 6.781 | 6.679 | 6.722 | 658,782 | +0.01(+0.10%) |
Nov 12, 2004 | 6.679 | 6.764 | 6.656 | 6.715 | 674,954 | +0.05(+0.79%) |
Nov 11, 2004 | 6.682 | 6.692 | 6.630 | 6.663 | 604,163 | +0.01(+0.15%) |
Nov 10, 2004 | 6.623 | 6.653 | 6.597 | 6.653 | 606,604 | +0.03(+0.45%) |
Nov 09, 2004 | 6.673 | 6.692 | 6.577 | 6.623 | 748,491 | -0.01(-0.20%) |
Nov 08, 2004 | 6.636 | 6.709 | 6.555 | 6.636 | 726,826 | -0.02(-0.30%) |
Nov 05, 2004 | 6.656 | 6.718 | 6.627 | 6.656 | 830,266 | +0.00(+0.00%) |
Nov 04, 2004 | 6.600 | 6.686 | 6.561 | 6.656 | 821,112 | +0.07(+0.99%) |
Nov 03, 2004 | 6.486 | 6.633 | 6.486 | 6.591 | 940,724 | +0.05(+0.75%) |
Nov 02, 2004 | 6.518 | 6.558 | 6.509 | 6.541 | 692,346 | -0.01(-0.15%) |
Nov 01, 2004 | 6.469 | 6.558 | 6.453 | 6.551 | 644,745 | +0.09(+1.42%) |
Oct 29, 2004 | 6.456 | 6.476 | 6.437 | 6.459 | 473,261 | +0.01(+0.10%) |
Oct 28, 2004 | 6.469 | 6.473 | 6.437 | 6.453 | 373,482 | -0.01(-0.15%) |
Oct 27, 2004 | 6.440 | 6.473 | 6.427 | 6.463 | 526,049 | -0.01(-0.15%) |
Oct 26, 2004 | 6.469 | 6.473 | 6.381 | 6.473 | 920,281 | +0.02(+0.30%) |
Oct 25, 2004 | 6.515 | 6.518 | 6.420 | 6.453 | 727,437 | -0.05(-0.81%) |
Oct 22, 2004 | 6.466 | 6.541 | 6.443 | 6.505 | 616,978 | +0.02(+0.25%) |
Oct 21, 2004 | 6.502 | 6.502 | 6.433 | 6.489 | 741,168 | -0.02(-0.30%) |
Oct 20, 2004 | 6.505 | 6.522 | 6.446 | 6.509 | 511,708 | +0.00(+0.00%) |
Oct 19, 2004 | 6.532 | 6.551 | 6.496 | 6.509 | 559,003 | -0.02(-0.30%) |
Oct 18, 2004 | 6.525 | 6.551 | 6.496 | 6.528 | 674,038 | -0.00(-0.05%) |
Oct 15, 2004 | 6.522 | 6.561 | 6.512 | 6.532 | 1,038,062 | +0.01(+0.15%) |
Oct 14, 2004 | 6.538 | 6.545 | 6.450 | 6.522 | 542,831 | -0.02(-0.30%) |
Oct 13, 2004 | 6.518 | 6.545 | 6.496 | 6.541 | 509,877 | +0.02(+0.35%) |
Oct 12, 2004 | 6.538 | 6.538 | 6.499 | 6.518 | 647,797 | -0.02(-0.30%) |
Oct 11, 2004 | 6.541 | 6.541 | 6.505 | 6.538 | 388,739 | +0.03(+0.50%) |
Oct 08, 2004 | 6.522 | 6.545 | 6.496 | 6.505 | 550,765 | +0.00(+0.00%) |
Oct 07, 2004 | 6.518 | 6.538 | 6.486 | 6.505 | 545,577 | -0.03(-0.50%) |
Oct 06, 2004 | 6.499 | 6.538 | 6.476 | 6.538 | 541,611 | +0.01(+0.20%) |
Oct 05, 2004 | 6.522 | 6.541 | 6.492 | 6.525 | 458,919 | +0.00(+0.05%) |
Oct 04, 2004 | 6.528 | 6.541 | 6.476 | 6.522 | 509,877 | -0.02(-0.30%) |
Oct 01, 2004 | 6.489 | 6.541 | 6.469 | 6.541 | 414,370 | +0.04(+0.55%) |
Sep 30, 2004 | 6.502 | 6.505 | 6.423 | 6.505 | 533,372 | +0.05(+0.76%) |
Sep 29, 2004 | 6.437 | 6.456 | 6.414 | 6.456 | 650,848 | +0.05(+0.77%) |
Sep 28, 2004 | 6.446 | 6.453 | 6.371 | 6.407 | 628,573 | -0.01(-0.20%) |
Sep 27, 2004 | 6.407 | 6.423 | 6.355 | 6.420 | 714,926 | -0.01(-0.10%) |
Sep 24, 2004 | 6.476 | 6.509 | 6.427 | 6.427 | 470,820 | -0.03(-0.51%) |
Sep 23, 2004 | 6.450 | 6.489 | 6.358 | 6.459 | 676,174 | +0.03(+0.46%) |
Sep 22, 2004 | 6.414 | 6.450 | 6.364 | 6.430 | 631,015 | -0.01(-0.15%) |
Sep 21, 2004 | 6.496 | 6.518 | 6.414 | 6.440 | 598,060 | -0.04(-0.61%) |
Sep 20, 2004 | 6.496 | 6.512 | 6.427 | 6.479 | 700,890 | -0.01(-0.20%) |
Sep 17, 2004 | 6.473 | 6.505 | 6.433 | 6.492 | 533,067 | +0.02(+0.35%) |
Sep 16, 2004 | 6.368 | 6.473 | 6.345 | 6.469 | 598,365 | +0.13(+2.02%) |
Sep 15, 2004 | 6.341 | 6.407 | 6.328 | 6.341 | 517,200 | +0.02(+0.26%) |
Sep 14, 2004 | 6.450 | 6.496 | 6.325 | 6.325 | 635,286 | -0.13(-2.08%) |
Sep 13, 2004 | 6.433 | 6.492 | 6.407 | 6.459 | 512,013 | +0.04(+0.66%) |
Sep 10, 2004 | 6.341 | 6.417 | 6.309 | 6.417 | 440,612 | +0.12(+1.98%) |
Sep 09, 2004 | 6.423 | 6.466 | 6.292 | 6.292 | 574,870 | -0.14(-2.14%) |
Sep 08, 2004 | 6.496 | 6.518 | 6.427 | 6.430 | 624,912 | -0.03(-0.51%) |
Sep 07, 2004 | 6.394 | 6.515 | 6.394 | 6.463 | 623,386 | +0.04(+0.61%) |
Sep 03, 2004 | 6.391 | 6.437 | 6.302 | 6.423 | 468,379 | +0.04(+0.56%) |
Sep 02, 2004 | 6.364 | 6.391 | 6.332 | 6.387 | 375,923 | +0.02(+0.36%) |
Sep 01, 2004 | 6.289 | 6.364 | 6.246 | 6.364 | 490,958 | +0.10(+1.57%) |
Aug 31, 2004 | 6.227 | 6.286 | 6.201 | 6.266 | 397,893 | +0.04(+0.68%) |
Aug 30, 2004 | 6.276 | 6.276 | 6.194 | 6.224 | 424,134 | -0.04(-0.58%) |
Aug 27, 2004 | 6.217 | 6.260 | 6.204 | 6.260 | 352,123 | +0.07(+1.17%) |
Aug 26, 2004 | 6.194 | 6.227 | 6.161 | 6.187 | 669,766 | -0.04(-0.58%) |
Aug 25, 2004 | 6.237 | 6.240 | 6.194 | 6.224 | 462,886 | +0.00(+0.00%) |
Aug 24, 2004 | 6.194 | 6.253 | 6.174 | 6.224 | 566,326 | +0.01(+0.21%) |
Aug 23, 2004 | 6.299 | 6.302 | 6.178 | 6.210 | 583,109 | -0.11(-1.81%) |
Aug 20, 2004 | 6.256 | 6.325 | 6.210 | 6.325 | 494,620 | +0.07(+1.10%) |
Aug 19, 2004 | 6.220 | 6.256 | 6.184 | 6.256 | 461,361 | -0.00(-0.05%) |
Aug 18, 2004 | 6.161 | 6.276 | 6.112 | 6.260 | 439,391 | +0.13(+2.08%) |
Aug 17, 2004 | 6.145 | 6.165 | 6.096 | 6.132 | 592,568 | +0.01(+0.11%) |
Aug 16, 2004 | 6.099 | 6.145 | 6.079 | 6.125 | 358,226 | +0.03(+0.43%) |
Aug 13, 2004 | 6.047 | 6.128 | 6.040 | 6.099 | 330,459 | +0.04(+0.59%) |
Aug 12, 2004 | 6.161 | 6.161 | 6.063 | 6.063 | 402,775 | -0.10(-1.60%) |
Aug 11, 2004 | 6.181 | 6.201 | 6.102 | 6.161 | 331,984 | -0.04(-0.63%) |
Aug 10, 2004 | 6.092 | 6.220 | 6.092 | 6.201 | 339,307 | +0.08(+1.34%) |
Aug 09, 2004 | 6.128 | 6.178 | 6.112 | 6.119 | 252,344 | -0.01(-0.16%) |
Aug 06, 2004 | 6.191 | 6.237 | 6.112 | 6.128 | 260,278 | -0.07(-1.11%) |
Aug 05, 2004 | 6.227 | 6.276 | 6.145 | 6.197 | 310,625 | -0.03(-0.42%) |
Aug 04, 2004 | 6.165 | 6.224 | 6.142 | 6.224 | 424,745 | +0.04(+0.69%) |
Aug 03, 2004 | 6.161 | 6.220 | 6.132 | 6.181 | 354,259 | +0.02(+0.32%) |
Aug 02, 2004 | 6.240 | 6.240 | 6.096 | 6.161 | 362,497 | -0.04(-0.69%) |
Jul 30, 2004 | 6.191 | 6.204 | 6.148 | 6.204 | 334,730 | +0.04(+0.69%) |
Jul 29, 2004 | 6.135 | 6.171 | 6.096 | 6.161 | 450,376 | +0.03(+0.48%) |
Jul 28, 2004 | 6.053 | 6.138 | 5.955 | 6.132 | 628,268 | +0.08(+1.30%) |
Jul 27, 2004 | 5.899 | 6.073 | 5.850 | 6.053 | 716,147 | +0.15(+2.55%) |
Jul 26, 2004 | 5.935 | 5.984 | 5.873 | 5.902 | 393,011 | -0.05(-0.83%) |
Jul 23, 2004 | 6.089 | 6.099 | 5.935 | 5.952 | 422,609 | -0.16(-2.63%) |
Jul 22, 2004 | 6.063 | 6.138 | 5.981 | 6.112 | 502,859 | +0.04(+0.70%) |
Jul 21, 2004 | 6.158 | 6.158 | 6.063 | 6.069 | 410,708 | -0.07(-1.17%) |
Jul 20, 2004 | 6.158 | 6.158 | 6.096 | 6.142 | 384,467 | +0.00(+0.00%) |
Jul 19, 2004 | 6.155 | 6.174 | 6.089 | 6.142 | 375,618 | +0.01(+0.21%) |
Jul 16, 2004 | 6.151 | 6.178 | 6.109 | 6.128 | 417,116 | -0.01(-0.16%) |
Jul 15, 2004 | 6.138 | 6.178 | 6.128 | 6.138 | 316,117 | -0.04(-0.64%) |
Jul 14, 2004 | 6.155 | 6.197 | 6.132 | 6.178 | 436,035 | -0.01(-0.21%) |
Jul 13, 2004 | 6.178 | 6.207 | 6.115 | 6.191 | 359,446 | +0.01(+0.21%) |
Jul 12, 2004 | 6.155 | 6.191 | 6.096 | 6.178 | 330,764 | -0.03(-0.53%) |
Jul 09, 2004 | 6.194 | 6.250 | 6.138 | 6.210 | 281,942 | -0.03(-0.42%) |
Jul 08, 2004 | 6.227 | 6.243 | 6.096 | 6.237 | 512,623 | +0.00(+0.00%) |
Jul 07, 2004 | 6.092 | 6.250 | 6.020 | 6.237 | 483,635 | +0.15(+2.48%) |
Jul 06, 2004 | 6.109 | 6.109 | 6.020 | 6.086 | 349,377 | +0.02(+0.27%) |
Jul 02, 2004 | 6.047 | 6.106 | 6.014 | 6.069 | 464,412 | +0.02(+0.38%) |
Jul 01, 2004 | 6.030 | 6.047 | 5.968 | 6.047 | 348,766 | +0.00(+0.05%) |
Jun 30, 2004 | 6.007 | 6.043 | 5.935 | 6.043 | 457,699 | +0.06(+1.04%) |
Jun 29, 2004 | 5.899 | 6.007 | 5.899 | 5.981 | 414,980 | +0.08(+1.39%) |
Jun 28, 2004 | 6.037 | 6.063 | 5.866 | 5.899 | 640,168 | -0.15(-2.54%) |
Jun 25, 2004 | 6.073 | 6.073 | 5.997 | 6.053 | 420,168 | +0.02(+0.33%) |
Jun 24, 2004 | 6.007 | 6.079 | 6.007 | 6.033 | 438,781 | -0.06(-1.02%) |
Jun 23, 2004 | 6.079 | 6.142 | 6.017 | 6.096 | 502,248 | +0.04(+0.59%) |
Jun 22, 2004 | 6.063 | 6.109 | 6.030 | 6.060 | 386,298 | -0.02(-0.32%) |
Jun 21, 2004 | 6.142 | 6.161 | 6.047 | 6.079 | 351,513 | -0.08(-1.33%) |
Jun 18, 2004 | 6.066 | 6.161 | 6.066 | 6.161 | 355,479 | +0.05(+0.80%) |
Jun 17, 2004 | 6.047 | 6.112 | 6.010 | 6.112 | 365,549 | +0.04(+0.65%) |
Jun 16, 2004 | 6.069 | 6.145 | 6.043 | 6.073 | 417,421 | -0.02(-0.27%) |
Jun 15, 2004 | 6.128 | 6.224 | 6.069 | 6.089 | 518,420 | -0.06(-0.91%) |
Jun 14, 2004 | 6.151 | 6.201 | 6.066 | 6.145 | 366,159 | -0.05(-0.79%) |
Jun 10, 2004 | 6.187 | 6.220 | 6.138 | 6.194 | 322,525 | +0.03(+0.53%) |
Jun 09, 2004 | 6.227 | 6.260 | 6.161 | 6.161 | 293,232 | -0.07(-1.05%) |
Jun 08, 2004 | 6.302 | 6.325 | 6.174 | 6.227 | 456,173 | -0.06(-0.94%) |
Jun 07, 2004 | 6.302 | 6.335 | 6.263 | 6.286 | 433,288 | -0.05(-0.72%) |
Jun 04, 2004 | 6.204 | 6.374 | 6.201 | 6.332 | 445,799 | +0.14(+2.22%) |
Jun 03, 2004 | 6.227 | 6.253 | 6.119 | 6.194 | 423,524 | -0.03(-0.47%) |
Jun 02, 2004 | 6.210 | 6.224 | 6.178 | 6.224 | 425,050 | +0.01(+0.21%) |
Jun 01, 2004 | 6.069 | 6.210 | 6.066 | 6.210 | 292,317 | +0.11(+1.77%) |
May 28, 2004 | 6.155 | 6.174 | 6.047 | 6.102 | 454,648 | -0.09(-1.38%) |
May 27, 2004 | 6.079 | 6.187 | 6.030 | 6.187 | 417,421 | +0.11(+1.83%) |
May 26, 2004 | 6.007 | 6.079 | 6.007 | 6.076 | 389,349 | +0.06(+1.04%) |
May 25, 2004 | 5.912 | 6.037 | 5.873 | 6.014 | 587,380 | +0.07(+1.10%) |
May 24, 2004 | 6.112 | 6.194 | 5.932 | 5.948 | 669,766 | -0.21(-3.46%) |
May 21, 2004 | 5.866 | 6.161 | 5.850 | 6.161 | 638,033 | +0.26(+4.44%) |
May 20, 2004 | 5.925 | 5.997 | 5.840 | 5.899 | 624,302 | -0.08(-1.26%) |
May 19, 2004 | 6.109 | 6.158 | 5.909 | 5.974 | 587,686 | -0.12(-1.94%) |
May 18, 2004 | 5.899 | 6.128 | 5.817 | 6.092 | 555,647 | +0.17(+2.82%) |
May 17, 2004 | 5.899 | 5.932 | 5.742 | 5.925 | 652,679 | +0.01(+0.17%) |
May 14, 2004 | 5.850 | 5.948 | 5.834 | 5.915 | 575,175 | +0.04(+0.73%) |
May 13, 2004 | 5.755 | 5.932 | 5.755 | 5.873 | 591,042 | +0.09(+1.47%) |
May 12, 2004 | 5.899 | 5.899 | 5.663 | 5.788 | 801,889 | -0.11(-1.89%) |
May 11, 2004 | 5.604 | 5.912 | 5.594 | 5.899 | 1,157,064 | +0.35(+6.32%) |
May 10, 2004 | 5.899 | 5.932 | 5.342 | 5.548 | 1,819,813 | -0.48(-7.99%) |
May 07, 2004 | 6.138 | 6.142 | 5.906 | 6.030 | 797,312 | -0.11(-1.87%) |
May 06, 2004 | 6.263 | 6.302 | 6.145 | 6.145 | 491,569 | -0.16(-2.50%) |
May 05, 2004 | 6.391 | 6.407 | 6.243 | 6.302 | 375,618 | -0.06(-0.88%) |
May 04, 2004 | 6.161 | 6.440 | 6.148 | 6.358 | 803,720 | +0.15(+2.43%) |