Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.472 | 6.765 | 6.369 | 6.653 | 1,084,328 | +0.27(+4.18%) |
Apr 28, 2005 | 6.696 | 6.705 | 6.377 | 6.386 | 444,522 | -0.31(-4.63%) |
Apr 27, 2005 | 6.869 | 6.938 | 6.550 | 6.696 | 578,192 | -0.31(-4.43%) |
Apr 26, 2005 | 7.050 | 7.153 | 6.938 | 7.007 | 326,517 | -0.08(-1.09%) |
Apr 25, 2005 | 7.067 | 7.145 | 7.024 | 7.084 | 288,458 | +0.07(+0.98%) |
Apr 22, 2005 | 7.093 | 7.127 | 6.938 | 7.015 | 434,311 | -0.06(-0.85%) |
Apr 21, 2005 | 7.024 | 7.205 | 6.955 | 7.076 | 612,190 | +0.14(+1.99%) |
Apr 20, 2005 | 7.248 | 7.248 | 6.860 | 6.938 | 507,412 | -0.26(-3.59%) |
Apr 19, 2005 | 6.946 | 7.239 | 6.912 | 7.196 | 653,614 | +0.28(+4.11%) |
Apr 18, 2005 | 6.886 | 6.938 | 6.524 | 6.912 | 679,489 | +0.01(+0.12%) |
Apr 15, 2005 | 7.170 | 7.170 | 6.739 | 6.903 | 864,794 | -0.27(-3.73%) |
Apr 14, 2005 | 7.541 | 7.550 | 6.920 | 7.170 | 1,001,481 | -0.40(-5.24%) |
Apr 13, 2005 | 7.912 | 7.920 | 7.524 | 7.567 | 245,061 | -0.39(-4.88%) |
Apr 12, 2005 | 7.808 | 7.989 | 7.610 | 7.955 | 554,870 | +0.06(+0.76%) |
Apr 11, 2005 | 7.929 | 8.015 | 7.739 | 7.894 | 473,646 | +0.01(+0.11%) |
Apr 08, 2005 | 8.058 | 8.101 | 7.877 | 7.886 | 278,711 | -0.16(-1.93%) |
Apr 07, 2005 | 7.886 | 8.101 | 7.791 | 8.041 | 421,780 | +0.18(+2.30%) |
Apr 06, 2005 | 7.868 | 8.006 | 7.843 | 7.860 | 532,823 | -0.01(-0.11%) |
Apr 05, 2005 | 7.817 | 7.963 | 7.800 | 7.868 | 560,787 | +0.20(+2.58%) |
Apr 04, 2005 | 7.532 | 7.722 | 7.438 | 7.670 | 372,350 | +0.14(+1.83%) |
Apr 01, 2005 | 7.705 | 7.791 | 7.429 | 7.532 | 594,553 | -0.12(-1.58%) |
Mar 31, 2005 | 7.756 | 7.756 | 7.593 | 7.653 | 526,209 | -0.10(-1.33%) |
Mar 30, 2005 | 7.610 | 7.851 | 7.610 | 7.756 | 937,547 | +0.15(+1.93%) |
Mar 29, 2005 | 8.024 | 8.024 | 7.584 | 7.610 | 687,495 | -0.46(-5.66%) |
Mar 28, 2005 | 8.144 | 8.144 | 7.972 | 8.067 | 518,899 | +0.01(+0.11%) |
Mar 24, 2005 | 7.929 | 8.101 | 7.843 | 8.058 | 479,448 | +0.20(+2.52%) |
Mar 23, 2005 | 8.058 | 8.058 | 7.808 | 7.860 | 422,940 | -0.23(-2.88%) |
Mar 22, 2005 | 7.912 | 8.144 | 7.912 | 8.093 | 496,737 | +0.12(+1.51%) |
Mar 21, 2005 | 8.118 | 8.118 | 7.903 | 7.972 | 355,641 | -0.15(-1.80%) |
Mar 18, 2005 | 8.179 | 8.179 | 8.006 | 8.118 | 849,245 | -0.07(-0.84%) |
Mar 17, 2005 | 8.144 | 8.213 | 8.024 | 8.187 | 538,741 | +0.04(+0.53%) |
Mar 16, 2005 | 8.248 | 8.256 | 8.015 | 8.144 | 563,224 | -0.19(-2.28%) |
Mar 15, 2005 | 8.489 | 8.532 | 8.222 | 8.334 | 551,969 | -0.11(-1.33%) |
Mar 14, 2005 | 8.394 | 8.670 | 8.368 | 8.446 | 666,377 | +0.09(+1.03%) |
Mar 11, 2005 | 8.351 | 8.360 | 8.248 | 8.360 | 365,272 | +0.01(+0.10%) |
Mar 10, 2005 | 8.618 | 8.618 | 8.248 | 8.351 | 822,094 | -0.27(-3.10%) |
Mar 09, 2005 | 8.403 | 8.834 | 8.342 | 8.618 | 1,455,750 | +0.22(+2.67%) |
Mar 08, 2005 | 8.101 | 8.429 | 7.894 | 8.394 | 1,058,801 | +0.47(+5.87%) |
Mar 07, 2005 | 8.006 | 8.110 | 7.929 | 7.929 | 327,677 | -0.08(-0.97%) |
Mar 04, 2005 | 7.808 | 8.006 | 7.808 | 8.006 | 571,810 | +0.22(+2.77%) |
Mar 03, 2005 | 7.920 | 7.972 | 7.765 | 7.791 | 375,250 | -0.08(-0.99%) |
Mar 02, 2005 | 7.868 | 7.972 | 7.782 | 7.868 | 504,859 | +0.01(+0.11%) |
Mar 01, 2005 | 7.912 | 7.929 | 7.800 | 7.860 | 730,312 | +0.02(+0.22%) |
Feb 28, 2005 | 7.843 | 7.903 | 7.748 | 7.843 | 400,430 | -0.01(-0.11%) |
Feb 25, 2005 | 7.679 | 7.851 | 7.584 | 7.851 | 296,928 | +0.17(+2.24%) |
Feb 24, 2005 | 7.472 | 7.687 | 7.248 | 7.679 | 438,256 | +0.26(+3.48%) |
Feb 23, 2005 | 7.360 | 7.541 | 7.282 | 7.420 | 527,486 | +0.05(+0.70%) |
Feb 22, 2005 | 7.825 | 7.825 | 7.282 | 7.369 | 397,761 | -0.41(-5.32%) |
Feb 18, 2005 | 7.696 | 7.825 | 7.679 | 7.782 | 164,534 | +0.10(+1.35%) |
Feb 17, 2005 | 7.756 | 7.903 | 7.653 | 7.679 | 361,094 | -0.16(-2.09%) |
Feb 16, 2005 | 7.765 | 7.903 | 7.627 | 7.843 | 429,438 | +0.09(+1.11%) |
Feb 15, 2005 | 7.843 | 7.877 | 7.567 | 7.756 | 494,300 | -0.02(-0.22%) |
Feb 14, 2005 | 7.713 | 7.800 | 7.524 | 7.774 | 535,956 | +0.08(+1.01%) |
Feb 11, 2005 | 7.584 | 7.748 | 7.489 | 7.696 | 313,057 | +0.10(+1.36%) |
Feb 10, 2005 | 7.550 | 7.662 | 7.420 | 7.593 | 476,895 | +0.09(+1.26%) |
Feb 09, 2005 | 7.687 | 7.687 | 7.464 | 7.498 | 340,789 | -0.18(-2.36%) |
Feb 08, 2005 | 7.446 | 7.679 | 7.403 | 7.679 | 370,377 | +0.24(+3.24%) |
Feb 07, 2005 | 7.291 | 7.481 | 7.274 | 7.438 | 656,050 | +0.21(+2.86%) |
Feb 04, 2005 | 7.455 | 7.463 | 7.136 | 7.231 | 646,420 | -0.07(-0.94%) |
Feb 03, 2005 | 7.584 | 7.584 | 7.248 | 7.300 | 348,795 | -0.18(-2.42%) |
Feb 02, 2005 | 7.498 | 7.636 | 7.377 | 7.481 | 251,791 | -0.04(-0.57%) |
Feb 01, 2005 | 7.498 | 7.593 | 7.455 | 7.524 | 257,245 | +0.07(+0.92%) |
Jan 31, 2005 | 7.455 | 7.550 | 7.412 | 7.455 | 398,689 | +0.09(+1.17%) |
Jan 28, 2005 | 7.343 | 7.463 | 7.343 | 7.369 | 374,206 | +0.03(+0.35%) |
Jan 27, 2005 | 7.282 | 7.394 | 7.282 | 7.343 | 266,179 | +0.06(+0.83%) |
Jan 26, 2005 | 7.101 | 7.343 | 7.101 | 7.282 | 349,607 | +0.16(+2.30%) |
Jan 25, 2005 | 7.239 | 7.308 | 7.101 | 7.119 | 226,496 | -0.01(-0.12%) |
Jan 24, 2005 | 7.205 | 7.325 | 7.110 | 7.127 | 224,059 | -0.19(-2.59%) |
Jan 21, 2005 | 6.989 | 7.377 | 6.981 | 7.317 | 501,146 | +0.38(+5.47%) |
Jan 20, 2005 | 7.136 | 7.196 | 6.938 | 6.938 | 614,859 | -0.27(-3.71%) |
Jan 19, 2005 | 7.239 | 7.420 | 7.179 | 7.205 | 378,847 | -0.09(-1.30%) |
Jan 18, 2005 | 7.325 | 7.386 | 7.265 | 7.300 | 336,843 | -0.11(-1.51%) |
Jan 14, 2005 | 7.369 | 7.515 | 7.291 | 7.412 | 294,143 | +0.13(+1.78%) |
Jan 13, 2005 | 7.455 | 7.481 | 7.282 | 7.282 | 257,129 | -0.16(-2.09%) |
Jan 12, 2005 | 7.334 | 7.438 | 7.119 | 7.438 | 530,967 | +0.10(+1.41%) |
Jan 11, 2005 | 7.584 | 7.610 | 7.334 | 7.334 | 423,056 | -0.28(-3.62%) |
Jan 10, 2005 | 7.541 | 7.808 | 7.541 | 7.610 | 572,391 | +0.03(+0.34%) |
Jan 07, 2005 | 7.687 | 7.886 | 7.412 | 7.584 | 719,521 | -0.02(-0.23%) |
Jan 06, 2005 | 7.627 | 7.774 | 7.472 | 7.601 | 865,954 | -0.03(-0.34%) |
Jan 05, 2005 | 7.610 | 7.920 | 7.489 | 7.627 | 1,512,026 | +0.02(+0.23%) |
Jan 04, 2005 | 7.739 | 7.774 | 6.989 | 7.610 | 1,747,225 | -0.18(-2.32%) |
Jan 03, 2005 | 7.903 | 7.972 | 7.614 | 7.791 | 1,018,770 | -0.02(-0.22%) |
Dec 31, 2004 | 8.032 | 8.032 | 7.765 | 7.808 | 297,044 | -0.22(-2.69%) |
Dec 30, 2004 | 7.929 | 8.049 | 7.843 | 8.024 | 209,903 | +0.11(+1.42%) |
Dec 29, 2004 | 8.058 | 8.058 | 7.894 | 7.912 | 186,929 | -0.15(-1.82%) |
Dec 28, 2004 | 7.817 | 8.084 | 7.817 | 8.058 | 334,291 | +0.25(+3.20%) |
Dec 27, 2004 | 7.929 | 7.946 | 7.722 | 7.808 | 340,324 | -0.08(-0.98%) |
Dec 23, 2004 | 7.955 | 8.015 | 7.860 | 7.886 | 237,867 | -0.05(-0.65%) |
Dec 22, 2004 | 7.662 | 7.989 | 7.662 | 7.937 | 520,524 | +0.10(+1.32%) |
Dec 21, 2004 | 7.843 | 7.894 | 7.670 | 7.834 | 1,217,418 | -0.06(-0.76%) |
Dec 20, 2004 | 7.929 | 8.024 | 7.843 | 7.894 | 901,576 | -0.06(-0.76%) |
Dec 17, 2004 | 8.015 | 8.015 | 7.894 | 7.955 | 419,691 | -0.07(-0.86%) |
Dec 16, 2004 | 8.110 | 8.127 | 7.937 | 8.024 | 593,509 | -0.09(-1.06%) |
Dec 15, 2004 | 8.110 | 8.118 | 8.041 | 8.110 | 444,522 | +0.01(+0.11%) |
Dec 14, 2004 | 8.015 | 8.110 | 7.998 | 8.101 | 739,594 | +0.09(+1.08%) |
Dec 13, 2004 | 7.972 | 8.024 | 7.868 | 8.015 | 576,220 | +0.13(+1.64%) |
Dec 10, 2004 | 8.006 | 8.006 | 7.843 | 7.886 | 522,264 | -0.11(-1.40%) |
Dec 09, 2004 | 7.929 | 8.179 | 7.903 | 7.998 | 792,621 | -0.03(-0.43%) |
Dec 08, 2004 | 7.877 | 8.101 | 7.877 | 8.032 | 640,270 | +0.06(+0.76%) |
Dec 07, 2004 | 8.058 | 8.075 | 7.843 | 7.972 | 936,386 | -0.22(-2.73%) |
Dec 06, 2004 | 8.058 | 8.205 | 7.825 | 8.196 | 1,161,955 | +0.27(+3.37%) |
Dec 03, 2004 | 7.825 | 7.963 | 7.808 | 7.929 | 711,630 | +0.19(+2.45%) |
Dec 02, 2004 | 8.248 | 8.360 | 7.713 | 7.739 | 757,463 | -0.50(-6.07%) |
Dec 01, 2004 | 8.170 | 8.351 | 8.118 | 8.239 | 871,756 | +0.28(+3.58%) |
Nov 30, 2004 | 8.058 | 8.058 | 7.903 | 7.955 | 327,097 | -0.11(-1.39%) |
Nov 29, 2004 | 8.153 | 8.153 | 7.912 | 8.067 | 421,548 | +0.00(+0.00%) |
Nov 26, 2004 | 8.118 | 8.187 | 8.058 | 8.067 | 171,380 | -0.05(-0.64%) |
Nov 24, 2004 | 7.808 | 8.144 | 7.800 | 8.118 | 531,315 | +0.29(+3.74%) |
Nov 23, 2004 | 7.912 | 7.937 | 7.670 | 7.825 | 344,270 | -0.09(-1.09%) |
Nov 22, 2004 | 7.584 | 7.912 | 7.494 | 7.912 | 475,039 | +0.34(+4.44%) |
Nov 19, 2004 | 7.644 | 7.687 | 7.498 | 7.575 | 429,322 | -0.15(-1.90%) |
Nov 18, 2004 | 7.696 | 7.808 | 7.636 | 7.722 | 226,264 | +0.04(+0.56%) |
Nov 17, 2004 | 7.817 | 7.868 | 7.662 | 7.679 | 871,872 | -0.09(-1.22%) |
Nov 16, 2004 | 7.584 | 7.817 | 7.524 | 7.774 | 744,468 | +0.12(+1.58%) |
Nov 15, 2004 | 7.705 | 7.903 | 7.343 | 7.653 | 733,328 | -0.03(-0.34%) |
Nov 12, 2004 | 7.455 | 7.756 | 7.429 | 7.679 | 654,310 | +0.28(+3.73%) |
Nov 11, 2004 | 7.282 | 7.455 | 7.248 | 7.403 | 346,242 | +0.12(+1.66%) |
Nov 10, 2004 | 7.231 | 7.325 | 7.153 | 7.282 | 568,213 | +0.10(+1.44%) |
Nov 09, 2004 | 6.998 | 7.196 | 6.981 | 7.179 | 427,465 | +0.19(+2.71%) |
Nov 08, 2004 | 7.196 | 7.248 | 6.964 | 6.989 | 415,862 | -0.21(-2.87%) |
Nov 05, 2004 | 6.981 | 7.196 | 6.964 | 7.196 | 530,503 | +0.24(+3.47%) |
Nov 04, 2004 | 6.834 | 6.981 | 6.671 | 6.955 | 404,839 | +0.18(+2.67%) |
Nov 03, 2004 | 6.808 | 6.920 | 6.722 | 6.774 | 537,813 | +0.25(+3.83%) |
Nov 02, 2004 | 6.507 | 6.705 | 6.472 | 6.524 | 359,122 | -0.05(-0.79%) |
Nov 01, 2004 | 6.558 | 6.576 | 6.274 | 6.576 | 266,992 | +0.05(+0.79%) |
Oct 29, 2004 | 6.377 | 6.524 | 6.222 | 6.524 | 295,072 | +0.16(+2.44%) |
Oct 28, 2004 | 6.291 | 6.464 | 6.119 | 6.369 | 869,783 | -0.21(-3.15%) |
Oct 27, 2004 | 6.386 | 6.576 | 6.265 | 6.576 | 534,100 | +0.20(+3.11%) |
Oct 26, 2004 | 6.291 | 6.421 | 6.162 | 6.377 | 279,059 | +0.09(+1.37%) |
Oct 25, 2004 | 6.145 | 6.369 | 6.076 | 6.291 | 275,230 | +0.07(+1.11%) |
Oct 22, 2004 | 6.326 | 6.446 | 6.214 | 6.222 | 432,919 | -0.11(-1.77%) |
Oct 21, 2004 | 6.291 | 6.395 | 6.205 | 6.334 | 307,719 | +0.07(+1.10%) |
Oct 20, 2004 | 6.076 | 6.291 | 6.076 | 6.265 | 344,270 | +0.12(+1.96%) |
Oct 19, 2004 | 6.421 | 6.421 | 6.033 | 6.145 | 378,731 | -0.19(-2.99%) |
Oct 18, 2004 | 6.438 | 6.481 | 6.334 | 6.334 | 258,405 | -0.10(-1.61%) |
Oct 15, 2004 | 6.309 | 6.550 | 6.274 | 6.438 | 401,358 | +0.15(+2.33%) |
Oct 14, 2004 | 6.300 | 6.429 | 6.283 | 6.291 | 301,105 | +0.00(+0.00%) |
Oct 13, 2004 | 6.679 | 6.722 | 6.283 | 6.291 | 359,354 | -0.34(-5.07%) |
Oct 12, 2004 | 6.739 | 6.765 | 6.602 | 6.627 | 342,297 | -0.20(-2.90%) |
Oct 11, 2004 | 6.679 | 6.834 | 6.679 | 6.826 | 169,408 | +0.11(+1.67%) |
Oct 08, 2004 | 6.653 | 6.869 | 6.645 | 6.714 | 293,795 | +0.03(+0.39%) |
Oct 07, 2004 | 6.834 | 6.869 | 6.679 | 6.688 | 321,991 | -0.23(-3.36%) |
Oct 06, 2004 | 6.895 | 6.938 | 6.817 | 6.920 | 464,480 | +0.03(+0.50%) |
Oct 05, 2004 | 7.007 | 7.015 | 6.791 | 6.886 | 891,365 | -0.20(-2.80%) |
Oct 04, 2004 | 7.110 | 7.145 | 6.920 | 7.084 | 1,341,690 | +0.06(+0.86%) |
Oct 01, 2004 | 6.550 | 7.136 | 6.507 | 7.024 | 1,154,412 | +0.54(+8.38%) |
Sep 30, 2004 | 6.490 | 6.636 | 6.472 | 6.481 | 518,783 | -0.03(-0.40%) |
Sep 29, 2004 | 6.205 | 6.507 | 6.205 | 6.507 | 399,617 | +0.26(+4.14%) |
Sep 28, 2004 | 5.912 | 6.300 | 5.903 | 6.248 | 315,841 | +0.37(+6.30%) |
Sep 27, 2004 | 6.102 | 6.102 | 5.835 | 5.878 | 430,598 | -0.22(-3.67%) |
Sep 24, 2004 | 6.162 | 6.265 | 6.102 | 6.102 | 255,736 | -0.03(-0.56%) |
Sep 23, 2004 | 6.128 | 6.179 | 5.990 | 6.136 | 257,013 | +0.00(+0.00%) |
Sep 22, 2004 | 6.377 | 6.377 | 6.084 | 6.136 | 394,280 | -0.30(-4.69%) |
Sep 21, 2004 | 6.334 | 6.464 | 6.309 | 6.438 | 368,172 | +0.11(+1.77%) |
Sep 20, 2004 | 6.248 | 6.386 | 6.119 | 6.326 | 300,757 | +0.08(+1.24%) |
Sep 17, 2004 | 6.395 | 6.395 | 6.188 | 6.248 | 605,344 | -0.15(-2.29%) |
Sep 16, 2004 | 6.377 | 6.464 | 6.291 | 6.395 | 279,291 | +0.05(+0.82%) |
Sep 15, 2004 | 6.291 | 6.446 | 6.248 | 6.343 | 241,580 | +0.03(+0.55%) |
Sep 14, 2004 | 6.369 | 6.395 | 6.265 | 6.309 | 150,610 | -0.07(-1.08%) |
Sep 13, 2004 | 6.291 | 6.421 | 6.291 | 6.377 | 308,763 | +0.05(+0.82%) |
Sep 10, 2004 | 6.377 | 6.377 | 6.274 | 6.326 | 178,574 | -0.05(-0.81%) |
Sep 09, 2004 | 6.352 | 6.507 | 6.334 | 6.377 | 447,307 | +0.05(+0.82%) |
Sep 08, 2004 | 6.446 | 6.593 | 6.291 | 6.326 | 424,680 | -0.12(-1.87%) |
Sep 07, 2004 | 6.334 | 6.464 | 6.334 | 6.446 | 385,229 | +0.03(+0.40%) |
Sep 03, 2004 | 6.369 | 6.481 | 6.343 | 6.421 | 275,114 | -0.03(-0.53%) |
Sep 02, 2004 | 6.162 | 6.455 | 6.110 | 6.455 | 463,203 | +0.24(+3.88%) |
Sep 01, 2004 | 6.128 | 6.377 | 6.128 | 6.214 | 427,929 | +0.09(+1.55%) |
Aug 31, 2004 | 6.067 | 6.188 | 6.067 | 6.119 | 320,483 | +0.01(+0.14%) |
Aug 30, 2004 | 6.067 | 6.179 | 6.041 | 6.110 | 288,806 | -0.03(-0.42%) |
Aug 27, 2004 | 6.093 | 6.145 | 6.041 | 6.136 | 195,515 | +0.02(+0.28%) |
Aug 26, 2004 | 6.231 | 6.248 | 6.016 | 6.119 | 307,139 | -0.10(-1.66%) |
Aug 25, 2004 | 6.162 | 6.257 | 6.024 | 6.222 | 518,551 | +0.10(+1.69%) |
Aug 24, 2004 | 6.067 | 6.179 | 5.998 | 6.119 | 334,407 | +0.14(+2.31%) |
Aug 23, 2004 | 6.050 | 6.153 | 5.964 | 5.981 | 336,031 | -0.16(-2.53%) |
Aug 20, 2004 | 5.878 | 6.136 | 5.860 | 6.136 | 246,686 | +0.28(+4.71%) |
Aug 19, 2004 | 6.076 | 6.076 | 5.860 | 5.860 | 334,987 | -0.22(-3.55%) |
Aug 18, 2004 | 5.886 | 6.119 | 5.860 | 6.076 | 274,186 | +0.19(+3.22%) |
Aug 17, 2004 | 6.153 | 6.162 | 5.731 | 5.886 | 309,692 | -0.23(-3.80%) |
Aug 16, 2004 | 5.783 | 6.119 | 5.783 | 6.119 | 291,939 | +0.35(+6.13%) |
Aug 13, 2004 | 5.852 | 5.938 | 5.688 | 5.766 | 169,176 | -0.05(-0.89%) |
Aug 12, 2004 | 5.990 | 6.016 | 5.817 | 5.817 | 258,985 | -0.23(-3.85%) |
Aug 11, 2004 | 6.033 | 6.119 | 5.886 | 6.050 | 275,114 | -0.03(-0.43%) |
Aug 10, 2004 | 5.912 | 6.136 | 5.912 | 6.076 | 572,042 | +0.16(+2.77%) |
Aug 09, 2004 | 5.990 | 5.990 | 5.800 | 5.912 | 166,275 | +0.01(+0.15%) |
Aug 06, 2004 | 6.076 | 6.076 | 5.791 | 5.903 | 323,616 | -0.17(-2.84%) |
Aug 05, 2004 | 6.059 | 6.188 | 5.964 | 6.076 | 412,497 | +0.02(+0.28%) |
Aug 04, 2004 | 6.084 | 6.162 | 5.903 | 6.059 | 495,809 | -0.02(-0.28%) |
Aug 03, 2004 | 6.136 | 6.222 | 6.067 | 6.076 | 299,597 | -0.04(-0.70%) |
Aug 02, 2004 | 6.119 | 6.179 | 5.990 | 6.119 | 370,029 | -0.11(-1.80%) |
Jul 30, 2004 | 6.360 | 6.438 | 6.128 | 6.231 | 294,723 | -0.10(-1.63%) |
Jul 29, 2004 | 6.119 | 6.533 | 6.041 | 6.334 | 1,136,891 | +0.74(+13.25%) |
Jul 28, 2004 | 5.585 | 5.654 | 5.412 | 5.593 | 254,228 | -0.03(-0.46%) |
Jul 27, 2004 | 5.516 | 5.619 | 5.447 | 5.619 | 322,803 | +0.19(+3.49%) |
Jul 26, 2004 | 5.412 | 5.602 | 5.361 | 5.429 | 426,421 | +0.05(+0.96%) |
Jul 23, 2004 | 5.542 | 5.679 | 5.378 | 5.378 | 366,084 | -0.23(-4.15%) |
Jul 22, 2004 | 5.619 | 5.774 | 5.473 | 5.610 | 466,917 | -0.09(-1.66%) |
Jul 21, 2004 | 6.076 | 6.076 | 5.697 | 5.705 | 245,177 | -0.37(-6.10%) |
Jul 20, 2004 | 6.007 | 6.110 | 5.955 | 6.076 | 192,614 | +0.09(+1.44%) |
Jul 19, 2004 | 6.128 | 6.128 | 5.972 | 5.990 | 401,358 | -0.06(-1.00%) |
Jul 16, 2004 | 6.162 | 6.188 | 6.033 | 6.050 | 234,386 | -0.10(-1.68%) |
Jul 15, 2004 | 6.119 | 6.214 | 6.076 | 6.153 | 195,747 | +0.14(+2.29%) |
Jul 14, 2004 | 6.076 | 6.197 | 6.016 | 6.016 | 198,532 | -0.10(-1.69%) |
Jul 13, 2004 | 6.145 | 6.231 | 6.067 | 6.119 | 264,323 | -0.08(-1.25%) |
Jul 12, 2004 | 6.102 | 6.257 | 6.067 | 6.197 | 289,734 | +0.10(+1.70%) |
Jul 09, 2004 | 6.102 | 6.188 | 5.990 | 6.093 | 246,222 | +0.12(+2.02%) |
Jul 08, 2004 | 6.136 | 6.231 | 5.972 | 5.972 | 320,599 | -0.21(-3.35%) |
Jul 07, 2004 | 6.059 | 6.240 | 6.059 | 6.179 | 358,426 | +0.12(+1.99%) |
Jul 06, 2004 | 6.257 | 6.257 | 6.059 | 6.059 | 480,957 | -0.16(-2.63%) |
Jul 02, 2004 | 6.317 | 6.395 | 6.153 | 6.222 | 353,088 | -0.18(-2.83%) |
Jul 01, 2004 | 6.438 | 6.481 | 6.326 | 6.403 | 516,579 | -0.01(-0.13%) |
Jun 30, 2004 | 6.455 | 6.481 | 6.274 | 6.412 | 575,756 | +0.02(+0.27%) |
Jun 29, 2004 | 6.205 | 6.429 | 6.205 | 6.395 | 465,408 | +0.20(+3.20%) |
Jun 28, 2004 | 6.334 | 6.377 | 6.162 | 6.197 | 440,577 | -0.09(-1.37%) |
Jun 25, 2004 | 6.093 | 6.283 | 5.998 | 6.283 | 666,609 | +0.14(+2.24%) |
Jun 24, 2004 | 6.033 | 6.205 | 6.033 | 6.145 | 370,145 | -0.01(-0.14%) |
Jun 23, 2004 | 6.007 | 6.179 | 5.998 | 6.153 | 311,200 | +0.04(+0.71%) |
Jun 22, 2004 | 6.076 | 6.153 | 5.947 | 6.110 | 231,834 | -0.05(-0.84%) |
Jun 21, 2004 | 6.179 | 6.231 | 6.050 | 6.162 | 349,491 | +0.03(+0.56%) |
Jun 18, 2004 | 6.033 | 6.197 | 5.998 | 6.128 | 471,558 | +0.05(+0.85%) |
Jun 17, 2004 | 5.947 | 6.145 | 5.947 | 6.076 | 359,470 | +0.08(+1.29%) |
Jun 16, 2004 | 6.093 | 6.153 | 5.990 | 5.998 | 229,861 | -0.06(-1.00%) |
Jun 15, 2004 | 5.947 | 6.136 | 5.929 | 6.059 | 512,634 | +0.20(+3.38%) |
Jun 14, 2004 | 6.033 | 6.162 | 5.817 | 5.860 | 546,283 | -0.26(-4.23%) |
Jun 10, 2004 | 6.179 | 6.222 | 5.998 | 6.119 | 419,807 | -0.03(-0.42%) |
Jun 09, 2004 | 6.240 | 6.240 | 6.102 | 6.145 | 327,677 | -0.09(-1.52%) |
Jun 08, 2004 | 6.188 | 6.257 | 6.119 | 6.240 | 332,666 | +0.05(+0.84%) |
Jun 07, 2004 | 6.248 | 6.343 | 6.153 | 6.188 | 500,914 | +0.16(+2.57%) |
Jun 04, 2004 | 6.024 | 6.171 | 5.938 | 6.033 | 453,341 | +0.09(+1.60%) |
Jun 03, 2004 | 6.205 | 6.248 | 5.938 | 5.938 | 391,031 | -0.34(-5.49%) |
Jun 02, 2004 | 6.162 | 6.507 | 6.067 | 6.283 | 534,216 | +0.18(+2.97%) |
Jun 01, 2004 | 6.033 | 6.205 | 5.990 | 6.102 | 489,891 | +0.16(+2.76%) |
May 28, 2004 | 6.067 | 6.119 | 5.938 | 5.938 | 255,504 | -0.04(-0.72%) |
May 27, 2004 | 6.033 | 6.119 | 5.860 | 5.981 | 212,804 | -0.13(-2.12%) |
May 26, 2004 | 6.007 | 6.119 | 5.912 | 6.110 | 187,277 | +0.06(+1.00%) |
May 25, 2004 | 5.921 | 6.119 | 5.895 | 6.050 | 357,961 | +0.06(+1.01%) |
May 24, 2004 | 5.860 | 6.076 | 5.757 | 5.990 | 279,407 | +0.22(+3.73%) |
May 21, 2004 | 5.947 | 5.947 | 5.654 | 5.774 | 146,433 | -0.09(-1.47%) |
May 20, 2004 | 5.679 | 5.921 | 5.636 | 5.860 | 225,104 | +0.21(+3.66%) |
May 19, 2004 | 6.119 | 6.188 | 5.645 | 5.654 | 351,812 | -0.25(-4.23%) |
May 18, 2004 | 5.610 | 5.903 | 5.516 | 5.903 | 274,998 | +0.41(+7.37%) |
May 17, 2004 | 5.662 | 5.688 | 5.498 | 5.498 | 360,514 | -0.25(-4.35%) |
May 14, 2004 | 5.817 | 5.981 | 5.731 | 5.748 | 252,836 | -0.06(-1.04%) |
May 13, 2004 | 6.024 | 6.110 | 5.809 | 5.809 | 273,838 | -0.22(-3.71%) |
May 12, 2004 | 5.748 | 6.033 | 5.602 | 6.033 | 343,225 | +0.20(+3.40%) |
May 11, 2004 | 5.516 | 5.852 | 5.516 | 5.835 | 255,736 | +0.32(+5.78%) |
May 10, 2004 | 5.576 | 5.774 | 5.429 | 5.516 | 480,608 | -0.06(-1.08%) |
May 07, 2004 | 5.843 | 5.990 | 5.576 | 5.576 | 374,902 | -0.37(-6.23%) |
May 06, 2004 | 5.990 | 6.016 | 5.783 | 5.947 | 314,333 | -0.06(-1.00%) |
May 05, 2004 | 6.033 | 6.076 | 5.990 | 6.007 | 249,935 | -0.03(-0.43%) |
May 04, 2004 | 5.860 | 6.162 | 5.860 | 6.033 | 258,521 | +0.17(+2.94%) |