Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.621 | 4.693 | 4.608 | 4.675 | 49,398 | +0.09(+1.95%) |
Apr 28, 2005 | 4.613 | 4.639 | 4.586 | 4.586 | 40,457 | -0.04(-0.97%) |
Apr 27, 2005 | 4.586 | 4.671 | 4.577 | 4.630 | 45,822 | +0.02(+0.49%) |
Apr 26, 2005 | 4.653 | 4.653 | 4.608 | 4.608 | 88,515 | -0.02(-0.48%) |
Apr 25, 2005 | 4.604 | 4.671 | 4.604 | 4.630 | 111,314 | +0.08(+1.77%) |
Apr 22, 2005 | 4.527 | 4.595 | 4.510 | 4.550 | 273,144 | -0.11(-2.40%) |
Apr 21, 2005 | 4.541 | 4.662 | 4.519 | 4.662 | 145,513 | +0.13(+2.86%) |
Apr 20, 2005 | 4.608 | 4.608 | 4.460 | 4.532 | 251,016 | -0.08(-1.65%) |
Apr 19, 2005 | 4.563 | 4.630 | 4.536 | 4.608 | 201,394 | +0.08(+1.88%) |
Apr 18, 2005 | 4.519 | 4.536 | 4.407 | 4.523 | 148,642 | -0.04(-0.88%) |
Apr 15, 2005 | 4.698 | 4.698 | 4.563 | 4.563 | 271,580 | -0.18(-3.77%) |
Apr 14, 2005 | 4.787 | 4.832 | 4.653 | 4.742 | 173,677 | -0.09(-1.85%) |
Apr 13, 2005 | 4.903 | 4.957 | 4.787 | 4.832 | 179,935 | -0.10(-2.00%) |
Apr 12, 2005 | 4.997 | 5.002 | 4.885 | 4.930 | 202,958 | -0.08(-1.61%) |
Apr 11, 2005 | 5.087 | 5.087 | 4.979 | 5.011 | 155,795 | -0.09(-1.75%) |
Apr 08, 2005 | 5.131 | 5.167 | 5.096 | 5.100 | 34,198 | -0.01(-0.18%) |
Apr 07, 2005 | 5.123 | 5.140 | 5.096 | 5.109 | 61,245 | +0.00(+0.00%) |
Apr 06, 2005 | 5.163 | 5.190 | 5.109 | 5.109 | 74,209 | -0.01(-0.17%) |
Apr 05, 2005 | 5.033 | 5.123 | 5.033 | 5.118 | 124,055 | +0.11(+2.14%) |
Apr 04, 2005 | 4.948 | 5.033 | 4.939 | 5.011 | 104,161 | +0.07(+1.36%) |
Apr 01, 2005 | 5.011 | 5.046 | 4.930 | 4.944 | 136,348 | -0.03(-0.63%) |
Mar 31, 2005 | 5.055 | 5.055 | 4.966 | 4.975 | 86,503 | -0.08(-1.59%) |
Mar 30, 2005 | 4.966 | 5.055 | 4.953 | 5.055 | 66,609 | +0.11(+2.26%) |
Mar 29, 2005 | 5.105 | 5.136 | 4.921 | 4.944 | 248,780 | -0.27(-5.23%) |
Mar 28, 2005 | 5.145 | 5.252 | 5.145 | 5.216 | 95,667 | +0.04(+0.69%) |
Mar 24, 2005 | 5.123 | 5.181 | 5.100 | 5.181 | 64,598 | +0.08(+1.58%) |
Mar 23, 2005 | 5.154 | 5.154 | 5.080 | 5.100 | 140,372 | -0.07(-1.30%) |
Mar 22, 2005 | 5.190 | 5.324 | 5.154 | 5.167 | 96,338 | -0.05(-0.94%) |
Mar 21, 2005 | 5.261 | 5.297 | 5.212 | 5.216 | 73,762 | -0.04(-0.77%) |
Mar 18, 2005 | 5.279 | 5.310 | 5.216 | 5.257 | 156,018 | -0.01(-0.25%) |
Mar 17, 2005 | 5.257 | 5.324 | 5.212 | 5.270 | 148,419 | -0.03(-0.59%) |
Mar 16, 2005 | 5.463 | 5.489 | 5.301 | 5.301 | 40,234 | -0.11(-2.07%) |
Mar 15, 2005 | 5.458 | 5.498 | 5.391 | 5.413 | 50,516 | -0.03(-0.49%) |
Mar 14, 2005 | 5.489 | 5.489 | 5.436 | 5.440 | 47,610 | -0.09(-1.70%) |
Mar 11, 2005 | 5.507 | 5.592 | 5.413 | 5.534 | 101,702 | +0.03(+0.57%) |
Mar 10, 2005 | 5.548 | 5.574 | 5.480 | 5.503 | 72,421 | -0.04(-0.81%) |
Mar 09, 2005 | 5.601 | 5.606 | 5.521 | 5.548 | 96,785 | +0.04(+0.65%) |
Mar 08, 2005 | 5.548 | 5.579 | 5.480 | 5.512 | 63,480 | -0.03(-0.57%) |
Mar 07, 2005 | 5.570 | 5.592 | 5.543 | 5.543 | 115,114 | +0.00(+0.00%) |
Mar 04, 2005 | 5.507 | 5.574 | 5.503 | 5.543 | 80,021 | +0.06(+1.14%) |
Mar 03, 2005 | 5.480 | 5.521 | 5.449 | 5.480 | 98,126 | -0.01(-0.24%) |
Mar 02, 2005 | 5.445 | 5.543 | 5.431 | 5.494 | 172,336 | +0.00(+0.08%) |
Mar 01, 2005 | 5.494 | 5.494 | 5.431 | 5.489 | 103,491 | +0.03(+0.57%) |
Feb 28, 2005 | 5.373 | 5.458 | 5.369 | 5.458 | 145,960 | +0.13(+2.52%) |
Feb 25, 2005 | 5.301 | 5.351 | 5.284 | 5.324 | 103,044 | +0.02(+0.42%) |
Feb 24, 2005 | 5.270 | 5.324 | 5.216 | 5.301 | 100,361 | +0.08(+1.59%) |
Feb 23, 2005 | 5.145 | 5.293 | 5.118 | 5.219 | 100,138 | +0.05(+1.00%) |
Feb 22, 2005 | 5.418 | 5.534 | 5.145 | 5.167 | 187,535 | -0.26(-4.86%) |
Feb 18, 2005 | 5.386 | 5.458 | 5.369 | 5.431 | 49,398 | +0.04(+0.83%) |
Feb 17, 2005 | 5.391 | 5.458 | 5.373 | 5.386 | 86,726 | -0.12(-2.11%) |
Feb 16, 2005 | 5.624 | 5.735 | 5.427 | 5.503 | 205,417 | -0.17(-2.92%) |
Feb 15, 2005 | 5.592 | 5.731 | 5.583 | 5.668 | 381,553 | +0.09(+1.60%) |
Feb 14, 2005 | 5.512 | 5.592 | 5.485 | 5.579 | 166,300 | +0.10(+1.80%) |
Feb 11, 2005 | 5.324 | 5.489 | 5.297 | 5.480 | 221,958 | +0.14(+2.60%) |
Feb 10, 2005 | 5.324 | 5.346 | 5.261 | 5.342 | 150,430 | +0.04(+0.67%) |
Feb 09, 2005 | 5.391 | 5.404 | 5.306 | 5.306 | 69,515 | -0.06(-1.08%) |
Feb 08, 2005 | 5.369 | 5.436 | 5.328 | 5.364 | 59,010 | -0.01(-0.17%) |
Feb 07, 2005 | 5.369 | 5.436 | 5.360 | 5.373 | 106,620 | +0.04(+0.67%) |
Feb 04, 2005 | 5.346 | 5.346 | 5.257 | 5.337 | 133,890 | +0.02(+0.42%) |
Feb 03, 2005 | 5.548 | 5.548 | 5.239 | 5.315 | 186,865 | -0.22(-3.96%) |
Feb 02, 2005 | 5.503 | 5.597 | 5.436 | 5.534 | 236,710 | +0.04(+0.73%) |
Feb 01, 2005 | 5.458 | 5.494 | 5.413 | 5.494 | 77,562 | +0.08(+1.49%) |
Jan 31, 2005 | 5.409 | 5.454 | 5.391 | 5.413 | 99,691 | +0.09(+1.68%) |
Jan 28, 2005 | 5.346 | 5.369 | 5.257 | 5.324 | 56,998 | -0.04(-0.83%) |
Jan 27, 2005 | 5.360 | 5.467 | 5.346 | 5.369 | 107,290 | +0.00(+0.00%) |
Jan 26, 2005 | 5.252 | 5.413 | 5.252 | 5.369 | 106,173 | +0.14(+2.65%) |
Jan 25, 2005 | 5.064 | 5.243 | 5.064 | 5.230 | 134,560 | +0.10(+2.01%) |
Jan 24, 2005 | 5.167 | 5.199 | 5.100 | 5.127 | 97,455 | +0.00(+0.09%) |
Jan 21, 2005 | 5.190 | 5.234 | 5.123 | 5.123 | 259,509 | -0.05(-1.04%) |
Jan 20, 2005 | 5.364 | 5.395 | 5.158 | 5.176 | 163,171 | -0.21(-3.98%) |
Jan 19, 2005 | 5.454 | 5.498 | 5.373 | 5.391 | 74,209 | -0.11(-1.95%) |
Jan 18, 2005 | 5.498 | 5.503 | 5.454 | 5.498 | 127,407 | +0.00(+0.00%) |
Jan 14, 2005 | 5.449 | 5.525 | 5.449 | 5.498 | 100,808 | +0.07(+1.24%) |
Jan 13, 2005 | 5.436 | 5.548 | 5.431 | 5.431 | 75,327 | -0.03(-0.57%) |
Jan 12, 2005 | 5.346 | 5.498 | 5.346 | 5.463 | 117,125 | +0.09(+1.75%) |
Jan 11, 2005 | 5.346 | 5.369 | 5.293 | 5.369 | 166,747 | +0.04(+0.76%) |
Jan 10, 2005 | 5.346 | 5.346 | 5.257 | 5.328 | 71,303 | +0.05(+1.02%) |
Jan 07, 2005 | 5.275 | 5.297 | 5.243 | 5.275 | 21,905 | +0.00(+0.00%) |
Jan 06, 2005 | 5.328 | 5.476 | 5.261 | 5.275 | 66,833 | -0.06(-1.09%) |
Jan 05, 2005 | 5.279 | 5.364 | 5.257 | 5.333 | 75,327 | +0.08(+1.62%) |
Jan 04, 2005 | 5.458 | 5.458 | 5.243 | 5.248 | 86,503 | -0.19(-3.46%) |
Jan 03, 2005 | 5.503 | 5.503 | 5.369 | 5.436 | 120,255 | +0.02(+0.41%) |
Dec 31, 2004 | 5.369 | 5.458 | 5.369 | 5.413 | 69,962 | +0.00(+0.00%) |
Dec 30, 2004 | 5.378 | 5.521 | 5.378 | 5.413 | 54,986 | +0.03(+0.58%) |
Dec 29, 2004 | 5.525 | 5.525 | 5.310 | 5.382 | 128,078 | -0.03(-0.58%) |
Dec 28, 2004 | 5.167 | 5.413 | 5.167 | 5.413 | 188,653 | +0.20(+3.86%) |
Dec 27, 2004 | 5.123 | 5.324 | 5.123 | 5.212 | 131,431 | -0.08(-1.60%) |
Dec 23, 2004 | 5.234 | 5.310 | 5.212 | 5.297 | 109,973 | +0.08(+1.63%) |
Dec 22, 2004 | 5.185 | 5.243 | 5.154 | 5.212 | 130,090 | +0.06(+1.22%) |
Dec 21, 2004 | 5.109 | 5.149 | 5.109 | 5.149 | 95,891 | +0.07(+1.41%) |
Dec 20, 2004 | 5.176 | 5.185 | 4.975 | 5.078 | 165,853 | -0.13(-2.49%) |
Dec 17, 2004 | 5.190 | 5.257 | 5.172 | 5.208 | 109,973 | +0.05(+0.95%) |
Dec 16, 2004 | 5.100 | 5.163 | 5.060 | 5.158 | 128,525 | -0.04(-0.77%) |
Dec 15, 2004 | 5.100 | 5.225 | 5.078 | 5.199 | 120,031 | -0.04(-0.85%) |
Dec 14, 2004 | 5.324 | 5.324 | 5.194 | 5.243 | 74,880 | +0.01(+0.17%) |
Dec 13, 2004 | 5.270 | 5.301 | 5.190 | 5.234 | 76,891 | +0.00(+0.00%) |
Dec 10, 2004 | 5.158 | 5.257 | 5.145 | 5.234 | 71,527 | -0.04(-0.68%) |
Dec 09, 2004 | 5.369 | 5.413 | 5.190 | 5.270 | 116,455 | -0.06(-1.09%) |
Dec 08, 2004 | 5.391 | 5.427 | 5.328 | 5.328 | 86,726 | -0.04(-0.67%) |
Dec 07, 2004 | 5.682 | 5.691 | 5.333 | 5.364 | 127,184 | -0.30(-5.22%) |
Dec 06, 2004 | 5.637 | 5.709 | 5.637 | 5.659 | 161,606 | +0.04(+0.72%) |
Dec 03, 2004 | 5.534 | 5.637 | 5.507 | 5.619 | 202,064 | +0.06(+1.05%) |
Dec 02, 2004 | 5.404 | 5.565 | 5.391 | 5.561 | 265,321 | +0.19(+3.50%) |
Dec 01, 2004 | 5.301 | 5.378 | 5.275 | 5.373 | 157,136 | +0.04(+0.84%) |
Nov 30, 2004 | 5.324 | 5.369 | 5.279 | 5.328 | 59,904 | -0.08(-1.41%) |
Nov 29, 2004 | 5.386 | 5.503 | 5.328 | 5.404 | 126,737 | +0.13(+2.37%) |
Nov 26, 2004 | 5.284 | 5.284 | 5.261 | 5.279 | 15,423 | +0.04(+0.85%) |
Nov 24, 2004 | 5.319 | 5.369 | 5.234 | 5.234 | 79,127 | -0.09(-1.68%) |
Nov 23, 2004 | 5.279 | 5.324 | 5.225 | 5.324 | 66,833 | +0.05(+1.02%) |
Nov 22, 2004 | 5.346 | 5.364 | 5.225 | 5.270 | 114,443 | -0.12(-2.16%) |
Nov 19, 2004 | 5.355 | 5.476 | 5.328 | 5.386 | 71,750 | -0.12(-2.11%) |
Nov 18, 2004 | 5.592 | 5.592 | 5.480 | 5.503 | 49,175 | -0.07(-1.28%) |
Nov 17, 2004 | 5.570 | 5.673 | 5.561 | 5.574 | 243,863 | +0.02(+0.40%) |
Nov 16, 2004 | 5.525 | 5.597 | 5.480 | 5.552 | 125,619 | -0.08(-1.43%) |
Nov 15, 2004 | 5.369 | 5.637 | 5.342 | 5.633 | 267,556 | +0.22(+4.14%) |
Nov 12, 2004 | 5.315 | 5.413 | 5.301 | 5.409 | 136,125 | +0.05(+0.92%) |
Nov 11, 2004 | 5.369 | 5.386 | 5.279 | 5.360 | 144,842 | -0.05(-0.99%) |
Nov 10, 2004 | 5.391 | 5.413 | 5.333 | 5.413 | 63,703 | -0.02(-0.41%) |
Nov 09, 2004 | 5.364 | 5.463 | 5.257 | 5.436 | 129,643 | +0.06(+1.17%) |
Nov 08, 2004 | 5.454 | 5.521 | 5.346 | 5.373 | 96,561 | -0.08(-1.48%) |
Nov 05, 2004 | 5.386 | 5.556 | 5.386 | 5.454 | 151,548 | +0.11(+2.09%) |
Nov 04, 2004 | 5.190 | 5.342 | 5.145 | 5.342 | 104,608 | +0.11(+2.05%) |
Nov 03, 2004 | 5.234 | 5.248 | 5.055 | 5.234 | 78,680 | +0.02(+0.43%) |
Nov 02, 2004 | 5.123 | 5.315 | 5.006 | 5.212 | 162,501 | +0.02(+0.43%) |
Nov 01, 2004 | 5.140 | 5.190 | 5.114 | 5.190 | 70,856 | -0.02(-0.43%) |
Oct 29, 2004 | 5.123 | 5.212 | 5.087 | 5.212 | 160,489 | +0.09(+1.66%) |
Oct 28, 2004 | 5.033 | 5.136 | 5.033 | 5.127 | 135,231 | +0.10(+2.05%) |
Oct 27, 2004 | 5.051 | 5.100 | 5.011 | 5.024 | 61,468 | +0.02(+0.36%) |
Oct 26, 2004 | 4.809 | 5.006 | 4.809 | 5.006 | 127,855 | +0.22(+4.58%) |
Oct 25, 2004 | 4.854 | 4.854 | 4.742 | 4.787 | 150,654 | -0.12(-2.37%) |
Oct 22, 2004 | 4.841 | 4.944 | 4.841 | 4.903 | 74,656 | -0.05(-0.99%) |
Oct 21, 2004 | 4.827 | 5.002 | 4.827 | 4.953 | 58,115 | -0.05(-1.07%) |
Oct 20, 2004 | 4.979 | 5.011 | 4.854 | 5.006 | 107,514 | -0.02(-0.36%) |
Oct 19, 2004 | 5.042 | 5.055 | 4.997 | 5.024 | 110,867 | +0.01(+0.27%) |
Oct 18, 2004 | 5.015 | 5.024 | 4.970 | 5.011 | 65,492 | -0.02(-0.36%) |
Oct 15, 2004 | 5.029 | 5.055 | 5.015 | 5.029 | 80,021 | +0.00(+0.00%) |
Oct 14, 2004 | 5.145 | 5.167 | 5.011 | 5.029 | 116,455 | -0.24(-4.50%) |
Oct 13, 2004 | 5.270 | 5.297 | 5.234 | 5.266 | 21,681 | -0.03(-0.51%) |
Oct 12, 2004 | 5.261 | 5.301 | 5.190 | 5.293 | 109,079 | -0.01(-0.25%) |
Oct 11, 2004 | 5.279 | 5.319 | 5.279 | 5.306 | 25,481 | +0.04(+0.76%) |
Oct 08, 2004 | 5.212 | 5.284 | 5.208 | 5.266 | 61,021 | +0.01(+0.17%) |
Oct 07, 2004 | 5.319 | 5.319 | 5.239 | 5.257 | 55,433 | -0.02(-0.34%) |
Oct 06, 2004 | 5.234 | 5.319 | 5.194 | 5.275 | 80,021 | +0.08(+1.64%) |
Oct 05, 2004 | 5.190 | 5.190 | 5.149 | 5.190 | 37,998 | +0.00(+0.00%) |
Oct 04, 2004 | 5.145 | 5.266 | 5.145 | 5.190 | 200,052 | +0.07(+1.40%) |
Oct 01, 2004 | 5.006 | 5.127 | 5.006 | 5.118 | 161,830 | +0.16(+3.16%) |
Sep 30, 2004 | 4.984 | 4.988 | 4.921 | 4.961 | 115,784 | +0.01(+0.18%) |
Sep 29, 2004 | 4.944 | 4.984 | 4.930 | 4.953 | 28,163 | +0.03(+0.64%) |
Sep 28, 2004 | 4.854 | 4.935 | 4.841 | 4.921 | 116,902 | +0.06(+1.29%) |
Sep 27, 2004 | 4.988 | 4.988 | 4.832 | 4.859 | 213,240 | -0.11(-2.16%) |
Sep 24, 2004 | 5.082 | 5.082 | 4.948 | 4.966 | 116,008 | -0.16(-3.14%) |
Sep 23, 2004 | 5.114 | 5.163 | 5.055 | 5.127 | 57,445 | -0.02(-0.43%) |
Sep 22, 2004 | 5.163 | 5.163 | 5.109 | 5.149 | 106,620 | -0.09(-1.62%) |
Sep 21, 2004 | 5.149 | 5.279 | 5.149 | 5.234 | 63,256 | +0.08(+1.56%) |
Sep 20, 2004 | 5.199 | 5.199 | 5.131 | 5.154 | 40,457 | -0.04(-0.78%) |
Sep 17, 2004 | 5.248 | 5.248 | 5.123 | 5.194 | 85,162 | -0.10(-1.86%) |
Sep 16, 2004 | 5.306 | 5.337 | 5.212 | 5.293 | 35,093 | -0.04(-0.67%) |
Sep 15, 2004 | 5.449 | 5.449 | 5.234 | 5.328 | 118,020 | -0.17(-3.01%) |
Sep 14, 2004 | 5.480 | 5.503 | 5.422 | 5.494 | 43,139 | +0.04(+0.74%) |
Sep 13, 2004 | 5.355 | 5.471 | 5.337 | 5.454 | 179,935 | +0.12(+2.27%) |
Sep 10, 2004 | 5.167 | 5.337 | 5.167 | 5.333 | 105,502 | +0.14(+2.76%) |
Sep 09, 2004 | 5.257 | 5.257 | 5.190 | 5.190 | 73,315 | -0.04(-0.85%) |
Sep 08, 2004 | 5.243 | 5.257 | 5.190 | 5.234 | 37,104 | -0.01(-0.17%) |
Sep 07, 2004 | 5.230 | 5.248 | 5.199 | 5.243 | 70,633 | +0.10(+1.91%) |
Sep 03, 2004 | 5.199 | 5.199 | 5.105 | 5.145 | 66,833 | -0.01(-0.17%) |
Sep 02, 2004 | 5.176 | 5.203 | 5.105 | 5.154 | 94,103 | -0.04(-0.69%) |
Sep 01, 2004 | 5.216 | 5.230 | 5.176 | 5.190 | 148,195 | +0.00(+0.09%) |
Aug 31, 2004 | 5.208 | 5.208 | 5.167 | 5.185 | 31,516 | -0.07(-1.28%) |
Aug 30, 2004 | 5.234 | 5.275 | 5.234 | 5.252 | 73,986 | -0.00(-0.09%) |
Aug 27, 2004 | 5.216 | 5.351 | 5.216 | 5.257 | 119,137 | +0.02(+0.34%) |
Aug 26, 2004 | 5.301 | 5.301 | 5.167 | 5.239 | 80,244 | -0.09(-1.68%) |
Aug 25, 2004 | 5.324 | 5.346 | 5.252 | 5.328 | 124,278 | +0.05(+0.93%) |
Aug 24, 2004 | 5.315 | 5.333 | 5.216 | 5.279 | 23,916 | -0.03(-0.59%) |
Aug 23, 2004 | 5.301 | 5.386 | 5.301 | 5.310 | 43,586 | -0.04(-0.67%) |
Aug 20, 2004 | 5.257 | 5.346 | 5.190 | 5.346 | 55,210 | +0.08(+1.53%) |
Aug 19, 2004 | 5.346 | 5.360 | 5.257 | 5.266 | 81,362 | -0.06(-1.09%) |
Aug 18, 2004 | 5.145 | 5.369 | 5.145 | 5.324 | 75,774 | +0.16(+3.03%) |
Aug 17, 2004 | 5.127 | 5.234 | 5.109 | 5.167 | 90,750 | +0.08(+1.67%) |
Aug 16, 2004 | 5.011 | 5.118 | 4.984 | 5.082 | 95,891 | +0.05(+0.98%) |
Aug 13, 2004 | 4.921 | 5.055 | 4.876 | 5.033 | 133,219 | +0.00(+0.09%) |
Aug 12, 2004 | 5.257 | 5.275 | 5.024 | 5.029 | 148,195 | -0.23(-4.34%) |
Aug 11, 2004 | 5.369 | 5.369 | 5.221 | 5.257 | 86,056 | -0.11(-2.08%) |
Aug 10, 2004 | 5.221 | 5.386 | 5.199 | 5.369 | 54,539 | +0.18(+3.45%) |
Aug 09, 2004 | 5.127 | 5.190 | 4.984 | 5.190 | 142,160 | +0.10(+1.93%) |
Aug 06, 2004 | 5.413 | 5.418 | 5.038 | 5.091 | 267,333 | -0.36(-6.64%) |
Aug 05, 2004 | 5.467 | 5.539 | 5.454 | 5.454 | 43,139 | -0.06(-1.06%) |
Aug 04, 2004 | 5.592 | 5.592 | 5.458 | 5.512 | 71,527 | -0.13(-2.22%) |
Aug 03, 2004 | 5.816 | 5.820 | 5.637 | 5.637 | 86,726 | -0.18(-3.15%) |
Aug 02, 2004 | 5.861 | 5.861 | 5.704 | 5.820 | 73,986 | -0.04(-0.61%) |
Jul 30, 2004 | 5.682 | 5.905 | 5.682 | 5.856 | 108,185 | +0.18(+3.15%) |
Jul 29, 2004 | 5.682 | 5.709 | 5.503 | 5.677 | 143,278 | -0.03(-0.47%) |
Jul 28, 2004 | 5.726 | 5.726 | 5.641 | 5.704 | 90,750 | +0.02(+0.39%) |
Jul 27, 2004 | 5.548 | 5.695 | 5.436 | 5.682 | 87,620 | +0.13(+2.42%) |
Jul 26, 2004 | 5.592 | 5.650 | 5.548 | 5.548 | 121,596 | -0.07(-1.20%) |
Jul 23, 2004 | 5.592 | 5.682 | 5.525 | 5.615 | 211,452 | -0.02(-0.40%) |
Jul 22, 2004 | 5.458 | 5.726 | 5.413 | 5.637 | 190,441 | +0.13(+2.44%) |
Jul 21, 2004 | 5.615 | 5.704 | 5.503 | 5.503 | 161,383 | -0.13(-2.38%) |
Jul 20, 2004 | 5.659 | 5.816 | 5.570 | 5.637 | 71,750 | -0.07(-1.18%) |
Jul 19, 2004 | 5.704 | 5.816 | 5.641 | 5.704 | 58,115 | -0.04(-0.78%) |
Jul 16, 2004 | 5.838 | 5.919 | 5.749 | 5.749 | 102,820 | -0.07(-1.23%) |
Jul 15, 2004 | 5.789 | 5.861 | 5.740 | 5.820 | 96,785 | +0.07(+1.17%) |
Jul 14, 2004 | 5.762 | 5.794 | 5.659 | 5.753 | 80,244 | -0.08(-1.30%) |
Jul 13, 2004 | 5.816 | 5.861 | 5.695 | 5.829 | 118,914 | +0.13(+2.20%) |
Jul 12, 2004 | 5.583 | 5.758 | 5.583 | 5.704 | 196,253 | +0.17(+2.99%) |
Jul 09, 2004 | 5.400 | 5.565 | 5.400 | 5.539 | 58,786 | +0.14(+2.57%) |
Jul 08, 2004 | 5.436 | 5.480 | 5.373 | 5.400 | 153,336 | -0.13(-2.27%) |
Jul 07, 2004 | 5.422 | 5.633 | 5.386 | 5.525 | 169,430 | +0.06(+1.15%) |
Jul 06, 2004 | 5.726 | 5.726 | 5.391 | 5.463 | 154,677 | -0.26(-4.53%) |
Jul 02, 2004 | 5.731 | 5.771 | 5.704 | 5.722 | 60,351 | -0.05(-0.85%) |
Jul 01, 2004 | 5.749 | 5.861 | 5.740 | 5.771 | 87,844 | -0.02(-0.39%) |
Jun 30, 2004 | 5.731 | 5.794 | 5.731 | 5.794 | 104,832 | -0.07(-1.15%) |
Jun 29, 2004 | 5.905 | 5.928 | 5.843 | 5.861 | 86,503 | -0.04(-0.61%) |
Jun 28, 2004 | 5.932 | 6.013 | 5.879 | 5.896 | 84,044 | -0.01(-0.23%) |
Jun 25, 2004 | 5.923 | 5.941 | 5.847 | 5.910 | 61,915 | +0.01(+0.23%) |
Jun 24, 2004 | 6.035 | 6.040 | 5.883 | 5.896 | 151,995 | -0.08(-1.27%) |
Jun 23, 2004 | 5.883 | 5.986 | 5.865 | 5.973 | 39,563 | +0.04(+0.75%) |
Jun 22, 2004 | 5.932 | 5.932 | 5.838 | 5.928 | 117,125 | -0.00(-0.08%) |
Jun 21, 2004 | 5.776 | 5.946 | 5.776 | 5.932 | 113,102 | +0.16(+2.79%) |
Jun 18, 2004 | 5.861 | 5.861 | 5.771 | 5.771 | 101,702 | -0.09(-1.53%) |
Jun 17, 2004 | 6.035 | 6.035 | 5.825 | 5.861 | 65,715 | -0.10(-1.73%) |
Jun 16, 2004 | 5.852 | 6.084 | 5.820 | 5.964 | 128,972 | +0.07(+1.14%) |
Jun 15, 2004 | 5.659 | 5.995 | 5.659 | 5.896 | 144,619 | +0.19(+3.37%) |
Jun 14, 2004 | 5.838 | 5.856 | 5.682 | 5.704 | 118,690 | -0.21(-3.48%) |
Jun 10, 2004 | 5.838 | 5.919 | 5.780 | 5.910 | 213,687 | +0.18(+3.12%) |
Jun 09, 2004 | 5.838 | 5.901 | 5.641 | 5.731 | 190,217 | -0.15(-2.59%) |
Jun 08, 2004 | 5.682 | 5.883 | 5.641 | 5.883 | 178,371 | +0.23(+4.12%) |
Jun 07, 2004 | 5.548 | 5.722 | 5.530 | 5.650 | 245,875 | +0.31(+5.78%) |
Jun 04, 2004 | 5.261 | 5.413 | 5.261 | 5.342 | 94,773 | +0.09(+1.70%) |
Jun 03, 2004 | 5.436 | 5.436 | 5.248 | 5.252 | 95,667 | -0.24(-4.40%) |
Jun 02, 2004 | 5.458 | 5.494 | 5.324 | 5.494 | 200,499 | +0.02(+0.33%) |
Jun 01, 2004 | 5.570 | 5.570 | 5.445 | 5.476 | 54,092 | -0.07(-1.29%) |
May 28, 2004 | 5.324 | 5.592 | 5.324 | 5.548 | 257,274 | +0.13(+2.48%) |
May 27, 2004 | 5.284 | 5.480 | 5.284 | 5.413 | 62,139 | +0.09(+1.77%) |
May 26, 2004 | 5.391 | 5.413 | 5.301 | 5.319 | 81,138 | -0.03(-0.59%) |
May 25, 2004 | 5.123 | 5.395 | 5.029 | 5.351 | 105,055 | +0.21(+4.00%) |
May 24, 2004 | 5.131 | 5.346 | 5.131 | 5.145 | 240,957 | +0.04(+0.88%) |
May 21, 2004 | 5.315 | 5.355 | 5.060 | 5.100 | 102,373 | -0.04(-0.70%) |
May 20, 2004 | 5.190 | 5.248 | 5.109 | 5.136 | 106,396 | -0.02(-0.35%) |
May 19, 2004 | 5.230 | 5.386 | 5.149 | 5.154 | 458,668 | +0.04(+0.79%) |
May 18, 2004 | 4.966 | 5.118 | 4.921 | 5.114 | 461,351 | +0.42(+8.86%) |
May 17, 2004 | 4.724 | 4.809 | 4.577 | 4.698 | 347,577 | -0.22(-4.55%) |
May 14, 2004 | 4.854 | 4.957 | 4.742 | 4.921 | 211,452 | +0.09(+1.95%) |
May 13, 2004 | 4.787 | 4.850 | 4.653 | 4.827 | 224,416 | -0.11(-2.26%) |
May 12, 2004 | 5.020 | 5.029 | 4.720 | 4.939 | 419,552 | +0.08(+1.56%) |
May 11, 2004 | 4.765 | 4.957 | 4.765 | 4.863 | 573,782 | +0.12(+2.55%) |
May 10, 2004 | 4.921 | 4.926 | 4.550 | 4.742 | 1,155,389 | -0.40(-7.83%) |
May 07, 2004 | 5.548 | 5.637 | 5.046 | 5.145 | 450,398 | -0.45(-8.00%) |
May 06, 2004 | 5.856 | 5.856 | 5.480 | 5.592 | 241,404 | -0.31(-5.23%) |
May 05, 2004 | 5.695 | 5.905 | 5.650 | 5.901 | 100,585 | +0.19(+3.29%) |
May 04, 2004 | 5.682 | 5.726 | 5.592 | 5.713 | 156,018 | +0.08(+1.35%) |