Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.648 | 7.854 | 7.569 | 7.844 | 346,907 | +0.20(+2.57%) |
Apr 28, 2005 | 7.726 | 7.726 | 7.569 | 7.648 | 694,628 | -0.07(-0.89%) |
Apr 27, 2005 | 7.628 | 7.756 | 7.520 | 7.716 | 461,458 | +0.08(+1.03%) |
Apr 26, 2005 | 7.726 | 7.913 | 7.628 | 7.638 | 491,774 | -0.16(-2.02%) |
Apr 25, 2005 | 7.677 | 7.805 | 7.618 | 7.795 | 249,447 | +0.12(+1.54%) |
Apr 22, 2005 | 7.697 | 7.844 | 7.589 | 7.677 | 426,360 | -0.08(-1.01%) |
Apr 21, 2005 | 7.706 | 7.864 | 7.706 | 7.756 | 342,024 | +0.12(+1.54%) |
Apr 20, 2005 | 7.785 | 7.913 | 7.628 | 7.638 | 578,246 | -0.19(-2.39%) |
Apr 19, 2005 | 7.687 | 7.893 | 7.667 | 7.824 | 379,054 | +0.16(+2.05%) |
Apr 18, 2005 | 7.441 | 7.677 | 7.421 | 7.667 | 437,754 | +0.15(+1.96%) |
Apr 15, 2005 | 7.706 | 7.736 | 7.520 | 7.520 | 232,458 | -0.18(-2.30%) |
Apr 14, 2005 | 7.756 | 7.913 | 7.598 | 7.697 | 349,450 | -0.07(-0.89%) |
Apr 13, 2005 | 8.119 | 8.139 | 7.736 | 7.765 | 668,890 | -0.35(-4.36%) |
Apr 12, 2005 | 7.765 | 8.218 | 7.716 | 8.119 | 1,477,561 | +0.29(+3.77%) |
Apr 11, 2005 | 7.736 | 7.874 | 7.677 | 7.824 | 408,557 | +0.06(+0.76%) |
Apr 08, 2005 | 7.687 | 7.834 | 7.618 | 7.765 | 486,382 | +0.03(+0.38%) |
Apr 07, 2005 | 7.520 | 7.736 | 7.461 | 7.736 | 523,616 | +0.21(+2.74%) |
Apr 06, 2005 | 7.510 | 7.569 | 7.471 | 7.530 | 463,391 | +0.00(+0.00%) |
Apr 05, 2005 | 7.500 | 7.667 | 7.441 | 7.530 | 237,646 | +0.01(+0.13%) |
Apr 04, 2005 | 7.441 | 7.618 | 7.382 | 7.520 | 373,866 | +0.05(+0.66%) |
Apr 01, 2005 | 7.549 | 7.608 | 7.372 | 7.471 | 406,827 | -0.03(-0.39%) |
Mar 31, 2005 | 7.461 | 7.500 | 7.343 | 7.500 | 524,837 | -0.01(-0.13%) |
Mar 30, 2005 | 7.392 | 7.520 | 7.372 | 7.510 | 316,286 | +0.10(+1.33%) |
Mar 29, 2005 | 7.441 | 7.598 | 7.372 | 7.412 | 497,166 | -0.09(-1.18%) |
Mar 28, 2005 | 7.441 | 7.569 | 7.382 | 7.500 | 432,362 | +0.13(+1.73%) |
Mar 24, 2005 | 7.372 | 7.539 | 7.372 | 7.372 | 416,288 | -0.02(-0.27%) |
Mar 23, 2005 | 7.579 | 7.628 | 7.372 | 7.392 | 505,101 | -0.25(-3.22%) |
Mar 22, 2005 | 7.362 | 7.765 | 7.323 | 7.638 | 767,062 | +0.27(+3.60%) |
Mar 21, 2005 | 7.382 | 7.431 | 7.343 | 7.372 | 514,053 | -0.02(-0.27%) |
Mar 18, 2005 | 7.382 | 7.451 | 7.274 | 7.392 | 1,409,197 | +0.02(+0.27%) |
Mar 17, 2005 | 7.195 | 7.441 | 7.127 | 7.372 | 600,831 | +0.14(+1.90%) |
Mar 16, 2005 | 7.176 | 7.323 | 7.136 | 7.235 | 339,175 | +0.02(+0.27%) |
Mar 15, 2005 | 7.127 | 7.362 | 7.127 | 7.215 | 1,047,640 | -0.10(-1.34%) |
Mar 14, 2005 | 7.372 | 7.451 | 7.254 | 7.313 | 406,420 | -0.09(-1.20%) |
Mar 11, 2005 | 7.225 | 7.421 | 7.215 | 7.402 | 813,960 | +0.17(+2.31%) |
Mar 10, 2005 | 7.353 | 7.490 | 7.186 | 7.235 | 854,959 | -0.12(-1.60%) |
Mar 09, 2005 | 7.225 | 7.471 | 7.186 | 7.353 | 866,556 | +0.09(+1.22%) |
Mar 08, 2005 | 7.510 | 7.530 | 7.254 | 7.264 | 501,845 | -0.25(-3.27%) |
Mar 07, 2005 | 7.480 | 7.608 | 7.461 | 7.510 | 940,109 | +0.04(+0.53%) |
Mar 04, 2005 | 7.500 | 7.618 | 7.421 | 7.471 | 1,138,995 | -0.02(-0.26%) |
Mar 03, 2005 | 7.520 | 7.589 | 7.421 | 7.490 | 617,312 | -0.04(-0.52%) |
Mar 02, 2005 | 7.343 | 7.579 | 7.333 | 7.530 | 576,822 | +0.09(+1.19%) |
Mar 01, 2005 | 7.716 | 7.726 | 7.176 | 7.441 | 1,076,328 | -0.28(-3.57%) |
Feb 28, 2005 | 7.834 | 7.913 | 7.618 | 7.716 | 331,240 | -0.15(-1.88%) |
Feb 25, 2005 | 7.726 | 7.864 | 7.618 | 7.864 | 487,094 | +0.14(+1.78%) |
Feb 24, 2005 | 7.854 | 7.933 | 7.608 | 7.726 | 803,991 | -0.16(-2.00%) |
Feb 23, 2005 | 7.883 | 8.031 | 7.834 | 7.883 | 389,838 | +0.06(+0.75%) |
Feb 22, 2005 | 7.952 | 8.001 | 7.824 | 7.824 | 554,543 | -0.20(-2.45%) |
Feb 18, 2005 | 7.982 | 8.060 | 7.893 | 8.021 | 321,983 | +0.06(+0.74%) |
Feb 17, 2005 | 8.326 | 8.336 | 7.962 | 7.962 | 763,908 | -0.29(-3.57%) |
Feb 16, 2005 | 8.060 | 8.326 | 8.060 | 8.257 | 542,538 | +0.19(+2.31%) |
Feb 15, 2005 | 8.060 | 8.218 | 8.011 | 8.070 | 672,044 | +0.06(+0.74%) |
Feb 14, 2005 | 8.345 | 8.847 | 7.864 | 8.011 | 2,198,844 | +0.40(+5.30%) |
Feb 11, 2005 | 7.421 | 7.648 | 7.362 | 7.608 | 846,922 | +0.11(+1.44%) |
Feb 10, 2005 | 7.461 | 7.549 | 7.323 | 7.500 | 248,939 | -0.02(-0.26%) |
Feb 09, 2005 | 7.716 | 7.765 | 7.500 | 7.520 | 490,655 | -0.13(-1.67%) |
Feb 08, 2005 | 7.559 | 7.697 | 7.539 | 7.648 | 242,835 | +0.11(+1.43%) |
Feb 07, 2005 | 7.461 | 7.579 | 7.431 | 7.539 | 367,050 | +0.08(+1.05%) |
Feb 04, 2005 | 7.195 | 7.461 | 7.176 | 7.461 | 390,957 | +0.20(+2.71%) |
Feb 03, 2005 | 7.362 | 7.362 | 7.205 | 7.264 | 338,972 | -0.15(-1.99%) |
Feb 02, 2005 | 7.294 | 7.412 | 7.195 | 7.412 | 350,468 | +0.12(+1.62%) |
Feb 01, 2005 | 7.323 | 7.392 | 7.225 | 7.294 | 440,908 | -0.06(-0.80%) |
Jan 31, 2005 | 7.313 | 7.382 | 7.235 | 7.353 | 251,482 | +0.15(+2.05%) |
Jan 28, 2005 | 7.245 | 7.333 | 7.107 | 7.205 | 332,563 | -0.07(-0.95%) |
Jan 27, 2005 | 7.284 | 7.392 | 7.176 | 7.274 | 452,810 | -0.06(-0.80%) |
Jan 26, 2005 | 7.274 | 7.392 | 7.225 | 7.333 | 173,046 | +0.11(+1.50%) |
Jan 25, 2005 | 7.864 | 7.864 | 7.146 | 7.225 | 458,711 | +0.04(+0.55%) |
Jan 24, 2005 | 7.176 | 7.215 | 7.077 | 7.186 | 410,693 | +0.06(+0.83%) |
Jan 21, 2005 | 7.353 | 7.451 | 7.058 | 7.127 | 609,783 | -0.25(-3.33%) |
Jan 20, 2005 | 7.274 | 7.451 | 7.195 | 7.372 | 489,841 | +0.00(+0.00%) |
Jan 19, 2005 | 7.412 | 7.549 | 7.362 | 7.372 | 198,988 | -0.14(-1.83%) |
Jan 18, 2005 | 7.451 | 7.608 | 7.343 | 7.510 | 384,243 | +0.05(+0.66%) |
Jan 14, 2005 | 7.372 | 7.461 | 7.195 | 7.461 | 387,091 | +0.15(+2.02%) |
Jan 13, 2005 | 7.274 | 7.451 | 7.235 | 7.313 | 592,286 | +0.01(+0.13%) |
Jan 12, 2005 | 7.362 | 7.412 | 7.176 | 7.303 | 595,948 | -0.07(-0.93%) |
Jan 11, 2005 | 7.441 | 7.441 | 7.274 | 7.372 | 734,304 | -0.12(-1.57%) |
Jan 10, 2005 | 7.608 | 7.697 | 7.372 | 7.490 | 484,246 | -0.12(-1.55%) |
Jan 07, 2005 | 7.638 | 7.697 | 7.451 | 7.608 | 743,358 | -0.04(-0.51%) |
Jan 06, 2005 | 7.667 | 7.844 | 7.598 | 7.648 | 609,275 | -0.02(-0.26%) |
Jan 05, 2005 | 7.569 | 7.736 | 7.471 | 7.667 | 1,152,831 | +0.10(+1.30%) |
Jan 04, 2005 | 7.913 | 8.011 | 7.549 | 7.569 | 1,361,179 | -0.35(-4.47%) |
Jan 03, 2005 | 7.834 | 8.060 | 7.824 | 7.923 | 1,541,144 | +0.06(+0.75%) |
Dec 31, 2004 | 8.021 | 8.060 | 7.864 | 7.864 | 157,074 | -0.20(-2.44%) |
Dec 30, 2004 | 8.031 | 8.149 | 8.011 | 8.060 | 439,280 | +0.05(+0.61%) |
Dec 29, 2004 | 8.011 | 8.080 | 7.913 | 8.011 | 330,630 | +0.00(+0.00%) |
Dec 28, 2004 | 7.815 | 8.031 | 7.765 | 8.011 | 328,493 | +0.20(+2.52%) |
Dec 27, 2004 | 7.785 | 7.864 | 7.677 | 7.815 | 275,287 | +0.00(+0.00%) |
Dec 23, 2004 | 7.874 | 7.883 | 7.716 | 7.815 | 218,317 | -0.05(-0.63%) |
Dec 22, 2004 | 7.667 | 7.874 | 7.657 | 7.864 | 549,354 | +0.20(+2.56%) |
Dec 21, 2004 | 7.618 | 7.687 | 7.589 | 7.667 | 390,550 | +0.14(+1.83%) |
Dec 20, 2004 | 7.815 | 7.815 | 7.520 | 7.530 | 415,068 | -0.24(-3.04%) |
Dec 17, 2004 | 7.716 | 7.815 | 7.628 | 7.765 | 585,266 | -0.05(-0.63%) |
Dec 16, 2004 | 7.520 | 7.854 | 7.520 | 7.815 | 852,314 | +0.21(+2.71%) |
Dec 15, 2004 | 7.539 | 7.667 | 7.471 | 7.608 | 650,476 | +0.04(+0.52%) |
Dec 14, 2004 | 7.471 | 7.618 | 7.471 | 7.569 | 539,385 | +0.10(+1.32%) |
Dec 13, 2004 | 7.461 | 7.520 | 7.284 | 7.471 | 922,712 | +0.10(+1.33%) |
Dec 10, 2004 | 7.028 | 7.431 | 6.999 | 7.372 | 1,986,833 | -0.17(-2.22%) |
Dec 09, 2004 | 7.569 | 7.618 | 7.402 | 7.539 | 415,780 | -0.13(-1.67%) |
Dec 08, 2004 | 7.716 | 7.716 | 7.549 | 7.667 | 615,074 | -0.06(-0.76%) |
Dec 07, 2004 | 8.001 | 8.070 | 7.706 | 7.726 | 669,399 | -0.28(-3.44%) |
Dec 06, 2004 | 7.962 | 8.041 | 7.854 | 8.001 | 1,061,068 | -0.06(-0.73%) |
Dec 03, 2004 | 7.844 | 8.060 | 7.805 | 8.060 | 1,039,501 | +0.21(+2.63%) |
Dec 02, 2004 | 7.903 | 7.933 | 7.756 | 7.854 | 861,978 | -0.07(-0.87%) |
Dec 01, 2004 | 7.569 | 7.933 | 7.569 | 7.923 | 1,216,210 | +0.34(+4.54%) |
Nov 30, 2004 | 7.569 | 7.697 | 7.520 | 7.579 | 733,592 | -0.02(-0.26%) |
Nov 29, 2004 | 7.677 | 7.687 | 7.431 | 7.598 | 496,861 | +0.01(+0.13%) |
Nov 26, 2004 | 7.480 | 7.667 | 7.480 | 7.589 | 131,031 | +0.08(+1.05%) |
Nov 24, 2004 | 7.382 | 7.539 | 7.382 | 7.510 | 526,566 | +0.12(+1.60%) |
Nov 23, 2004 | 7.471 | 7.471 | 7.343 | 7.392 | 1,114,681 | -0.13(-1.70%) |
Nov 22, 2004 | 7.461 | 7.608 | 7.441 | 7.520 | 1,460,572 | -0.02(-0.26%) |
Nov 19, 2004 | 7.530 | 7.559 | 7.441 | 7.539 | 705,921 | +0.02(+0.26%) |
Nov 18, 2004 | 7.549 | 7.618 | 7.441 | 7.520 | 582,519 | -0.07(-0.91%) |
Nov 17, 2004 | 7.716 | 7.805 | 7.441 | 7.589 | 1,074,294 | -0.13(-1.66%) |
Nov 16, 2004 | 7.569 | 7.775 | 7.520 | 7.716 | 733,083 | +0.06(+0.77%) |
Nov 15, 2004 | 7.353 | 7.667 | 7.294 | 7.657 | 619,346 | +0.21(+2.77%) |
Nov 12, 2004 | 7.313 | 7.451 | 7.176 | 7.451 | 440,806 | +0.14(+1.88%) |
Nov 11, 2004 | 7.186 | 7.313 | 7.058 | 7.313 | 379,563 | +0.10(+1.36%) |
Nov 10, 2004 | 7.225 | 7.274 | 7.127 | 7.215 | 351,892 | -0.04(-0.54%) |
Nov 09, 2004 | 7.402 | 7.451 | 7.225 | 7.254 | 736,135 | -0.08(-1.07%) |
Nov 08, 2004 | 7.077 | 7.451 | 7.038 | 7.333 | 946,925 | +0.26(+3.61%) |
Nov 05, 2004 | 6.782 | 7.117 | 6.782 | 7.077 | 682,827 | +0.36(+5.42%) |
Nov 04, 2004 | 6.527 | 6.782 | 6.429 | 6.714 | 541,419 | +0.17(+2.55%) |
Nov 03, 2004 | 6.832 | 6.881 | 6.429 | 6.547 | 1,311,737 | -0.19(-2.77%) |
Nov 02, 2004 | 6.861 | 6.861 | 6.635 | 6.733 | 443,248 | -0.09(-1.30%) |
Nov 01, 2004 | 6.606 | 6.832 | 6.556 | 6.822 | 478,956 | +0.22(+3.27%) |
Oct 29, 2004 | 6.429 | 6.655 | 6.429 | 6.606 | 312,216 | +0.09(+1.36%) |
Oct 28, 2004 | 6.488 | 6.566 | 6.360 | 6.517 | 327,578 | +0.03(+0.45%) |
Oct 27, 2004 | 6.399 | 6.488 | 6.389 | 6.488 | 585,063 | +0.14(+2.17%) |
Oct 26, 2004 | 6.468 | 6.478 | 6.291 | 6.350 | 345,483 | -0.07(-1.07%) |
Oct 25, 2004 | 6.232 | 6.438 | 6.193 | 6.419 | 301,127 | +0.13(+2.03%) |
Oct 22, 2004 | 6.566 | 6.566 | 6.262 | 6.291 | 340,701 | -0.20(-3.03%) |
Oct 21, 2004 | 6.232 | 6.635 | 6.144 | 6.488 | 671,230 | +0.21(+3.29%) |
Oct 20, 2004 | 6.242 | 6.330 | 6.163 | 6.281 | 384,344 | -0.06(-0.93%) |
Oct 19, 2004 | 6.507 | 6.547 | 6.281 | 6.340 | 293,803 | -0.20(-3.01%) |
Oct 18, 2004 | 6.488 | 6.547 | 6.350 | 6.537 | 445,689 | -0.03(-0.45%) |
Oct 15, 2004 | 6.075 | 6.615 | 5.967 | 6.566 | 1,727,416 | +0.50(+8.27%) |
Oct 14, 2004 | 6.173 | 6.173 | 5.986 | 6.065 | 358,504 | -0.10(-1.59%) |
Oct 13, 2004 | 6.163 | 6.242 | 6.114 | 6.163 | 845,599 | -0.02(-0.32%) |
Oct 12, 2004 | 6.232 | 6.281 | 6.104 | 6.183 | 678,046 | -0.05(-0.79%) |
Oct 11, 2004 | 6.291 | 6.330 | 6.212 | 6.232 | 281,697 | -0.01(-0.16%) |
Oct 08, 2004 | 6.389 | 6.488 | 6.212 | 6.242 | 601,848 | -0.19(-2.91%) |
Oct 07, 2004 | 6.448 | 6.596 | 6.379 | 6.429 | 843,565 | -0.02(-0.30%) |
Oct 06, 2004 | 6.212 | 6.556 | 6.173 | 6.448 | 1,108,374 | +0.19(+2.98%) |
Oct 05, 2004 | 6.094 | 6.301 | 6.094 | 6.262 | 965,949 | +0.07(+1.11%) |
Oct 04, 2004 | 6.055 | 6.291 | 5.947 | 6.193 | 1,426,389 | +0.29(+5.00%) |
Oct 01, 2004 | 5.603 | 6.094 | 5.603 | 5.898 | 6,457,667 | -0.05(-0.83%) |
Sep 30, 2004 | 5.917 | 6.114 | 5.800 | 5.947 | 1,028,412 | +0.03(+0.50%) |
Sep 29, 2004 | 6.203 | 6.203 | 5.829 | 5.917 | 1,108,272 | -0.29(-4.60%) |
Sep 28, 2004 | 5.868 | 6.242 | 5.868 | 6.203 | 1,558,336 | +0.33(+5.70%) |
Sep 27, 2004 | 5.898 | 5.937 | 5.790 | 5.868 | 584,554 | -0.09(-1.49%) |
Sep 24, 2004 | 6.075 | 6.144 | 5.937 | 5.957 | 577,738 | -0.17(-2.73%) |
Sep 23, 2004 | 6.330 | 6.389 | 6.085 | 6.124 | 1,189,251 | -0.21(-3.26%) |
Sep 22, 2004 | 6.851 | 6.851 | 6.094 | 6.330 | 1,205,223 | -0.60(-8.65%) |
Sep 21, 2004 | 6.920 | 7.018 | 6.733 | 6.930 | 550,880 | -0.19(-2.62%) |
Sep 20, 2004 | 7.009 | 7.146 | 7.009 | 7.117 | 1,420,184 | +0.05(+0.70%) |
Sep 17, 2004 | 7.323 | 7.323 | 6.989 | 7.068 | 659,632 | -0.01(-0.14%) |
Sep 16, 2004 | 6.881 | 7.136 | 6.881 | 7.077 | 439,483 | +0.18(+2.56%) |
Sep 15, 2004 | 6.851 | 7.018 | 6.773 | 6.900 | 438,161 | -0.02(-0.28%) |
Sep 14, 2004 | 7.038 | 7.068 | 6.812 | 6.920 | 216,995 | -0.10(-1.40%) |
Sep 13, 2004 | 6.930 | 7.077 | 6.930 | 7.018 | 267,352 | +0.08(+1.13%) |
Sep 10, 2004 | 6.802 | 7.028 | 6.665 | 6.940 | 353,316 | +0.04(+0.57%) |
Sep 09, 2004 | 6.576 | 6.979 | 6.576 | 6.900 | 678,555 | +0.35(+5.41%) |
Sep 08, 2004 | 6.753 | 6.822 | 6.429 | 6.547 | 388,821 | -0.21(-3.06%) |
Sep 07, 2004 | 6.832 | 6.841 | 6.645 | 6.753 | 271,422 | +0.19(+2.84%) |
Sep 03, 2004 | 6.596 | 6.694 | 6.389 | 6.566 | 192,782 | -0.04(-0.60%) |
Sep 02, 2004 | 6.360 | 6.645 | 6.360 | 6.606 | 219,640 | +0.17(+2.60%) |
Sep 01, 2004 | 6.242 | 6.527 | 6.242 | 6.438 | 304,993 | +0.13(+2.02%) |
Aug 31, 2004 | 6.114 | 6.556 | 6.114 | 6.311 | 726,369 | +0.17(+2.72%) |
Aug 30, 2004 | 6.193 | 6.301 | 6.144 | 6.144 | 325,645 | -0.09(-1.42%) |
Aug 27, 2004 | 6.340 | 6.379 | 6.104 | 6.232 | 626,569 | -0.15(-2.31%) |
Aug 26, 2004 | 6.576 | 6.596 | 6.330 | 6.379 | 292,277 | -0.19(-2.84%) |
Aug 25, 2004 | 6.576 | 6.635 | 6.478 | 6.566 | 348,128 | -0.01(-0.15%) |
Aug 24, 2004 | 6.507 | 6.576 | 6.360 | 6.576 | 604,188 | +0.07(+1.06%) |
Aug 23, 2004 | 6.537 | 6.704 | 6.409 | 6.507 | 601,645 | +0.06(+0.91%) |
Aug 20, 2004 | 6.399 | 6.674 | 6.350 | 6.448 | 400,011 | +0.03(+0.46%) |
Aug 19, 2004 | 6.183 | 6.478 | 6.094 | 6.419 | 503,473 | +0.14(+2.19%) |
Aug 18, 2004 | 6.016 | 6.291 | 5.957 | 6.281 | 545,285 | +0.20(+3.23%) |
Aug 17, 2004 | 6.094 | 6.271 | 5.996 | 6.085 | 423,918 | -0.01(-0.16%) |
Aug 16, 2004 | 5.937 | 6.183 | 5.937 | 6.094 | 153,615 | +0.19(+3.16%) |
Aug 13, 2004 | 6.045 | 6.045 | 5.809 | 5.908 | 404,793 | -0.11(-1.80%) |
Aug 12, 2004 | 5.898 | 6.055 | 5.829 | 6.016 | 479,057 | +0.04(+0.66%) |
Aug 11, 2004 | 6.144 | 6.144 | 5.849 | 5.976 | 427,784 | -0.17(-2.72%) |
Aug 10, 2004 | 5.957 | 6.144 | 5.947 | 6.144 | 426,767 | +0.20(+3.31%) |
Aug 09, 2004 | 5.996 | 6.026 | 5.898 | 5.947 | 416,492 | -0.06(-0.98%) |
Aug 06, 2004 | 5.927 | 6.153 | 5.868 | 6.006 | 595,032 | -0.02(-0.33%) |
Aug 05, 2004 | 6.016 | 6.094 | 5.898 | 6.026 | 364,507 | -0.02(-0.33%) |
Aug 04, 2004 | 6.016 | 6.153 | 5.800 | 6.045 | 476,616 | +0.04(+0.65%) |
Aug 03, 2004 | 6.271 | 6.271 | 6.006 | 6.006 | 511,408 | -0.27(-4.23%) |
Aug 02, 2004 | 6.144 | 6.291 | 6.065 | 6.271 | 455,354 | +0.10(+1.59%) |
Jul 30, 2004 | 6.153 | 6.271 | 6.075 | 6.173 | 429,208 | +0.02(+0.32%) |
Jul 29, 2004 | 5.898 | 6.163 | 5.839 | 6.153 | 669,399 | +0.26(+4.33%) |
Jul 28, 2004 | 5.780 | 6.016 | 5.760 | 5.898 | 652,308 | -0.07(-1.15%) |
Jul 27, 2004 | 5.603 | 5.996 | 5.603 | 5.967 | 837,359 | +0.36(+6.49%) |
Jul 26, 2004 | 5.495 | 5.770 | 5.180 | 5.603 | 1,390,376 | -0.06(-1.04%) |
Jul 23, 2004 | 5.780 | 5.800 | 5.564 | 5.662 | 644,678 | -0.20(-3.36%) |
Jul 22, 2004 | 5.682 | 5.927 | 5.682 | 5.859 | 404,081 | +0.10(+1.71%) |
Jul 21, 2004 | 5.957 | 6.016 | 5.760 | 5.760 | 430,022 | -0.20(-3.30%) |
Jul 20, 2004 | 5.800 | 5.957 | 5.741 | 5.957 | 634,606 | +0.13(+2.19%) |
Jul 19, 2004 | 5.731 | 5.898 | 5.632 | 5.829 | 500,625 | +0.08(+1.37%) |
Jul 16, 2004 | 5.898 | 5.967 | 5.701 | 5.750 | 733,287 | -0.09(-1.52%) |
Jul 15, 2004 | 5.721 | 5.917 | 5.632 | 5.839 | 491,774 | +0.13(+2.24%) |
Jul 14, 2004 | 5.701 | 5.800 | 5.613 | 5.711 | 447,317 | -0.03(-0.51%) |
Jul 13, 2004 | 5.770 | 5.809 | 5.721 | 5.741 | 689,236 | -0.06(-1.02%) |
Jul 12, 2004 | 5.652 | 5.809 | 5.564 | 5.800 | 433,990 | +0.07(+1.20%) |
Jul 09, 2004 | 5.780 | 5.849 | 5.652 | 5.731 | 709,278 | -0.05(-0.85%) |
Jul 08, 2004 | 5.800 | 5.888 | 5.701 | 5.780 | 932,580 | -0.02(-0.34%) |
Jul 07, 2004 | 5.829 | 5.859 | 5.662 | 5.800 | 692,695 | -0.02(-0.34%) |
Jul 06, 2004 | 6.085 | 6.134 | 5.819 | 5.819 | 348,636 | -0.27(-4.36%) |
Jul 02, 2004 | 6.065 | 6.144 | 5.986 | 6.085 | 461,559 | -0.01(-0.16%) |
Jul 01, 2004 | 6.183 | 6.193 | 5.947 | 6.094 | 710,905 | -0.02(-0.32%) |
Jun 30, 2004 | 5.947 | 6.114 | 5.898 | 6.114 | 1,075,718 | +0.01(+0.16%) |
Jun 29, 2004 | 5.829 | 6.104 | 5.819 | 6.104 | 717,416 | +0.20(+3.33%) |
Jun 28, 2004 | 6.340 | 6.340 | 5.898 | 5.908 | 779,982 | -0.44(-6.97%) |
Jun 25, 2004 | 5.947 | 6.350 | 5.829 | 6.350 | 1,018,544 | +0.41(+6.95%) |
Jun 24, 2004 | 6.045 | 6.488 | 5.917 | 5.937 | 1,099,930 | +0.18(+3.07%) |
Jun 23, 2004 | 5.416 | 6.055 | 5.357 | 5.760 | 1,111,324 | +0.36(+6.74%) |
Jun 22, 2004 | 5.288 | 5.455 | 5.161 | 5.397 | 930,546 | +0.12(+2.23%) |
Jun 21, 2004 | 5.308 | 5.338 | 5.180 | 5.279 | 219,335 | -0.06(-1.11%) |
Jun 18, 2004 | 5.328 | 5.485 | 5.298 | 5.338 | 429,107 | -0.05(-0.91%) |
Jun 17, 2004 | 5.170 | 5.436 | 5.121 | 5.387 | 680,589 | +0.23(+4.38%) |
Jun 16, 2004 | 5.180 | 5.318 | 5.111 | 5.161 | 563,699 | -0.01(-0.19%) |
Jun 15, 2004 | 5.190 | 5.239 | 5.062 | 5.170 | 1,341,850 | -0.02(-0.38%) |
Jun 14, 2004 | 5.328 | 5.387 | 5.003 | 5.190 | 665,736 | -0.16(-2.94%) |
Jun 10, 2004 | 5.279 | 5.446 | 5.259 | 5.347 | 951,604 | +0.09(+1.68%) |
Jun 09, 2004 | 5.406 | 5.406 | 5.220 | 5.259 | 588,521 | -0.13(-2.37%) |
Jun 08, 2004 | 5.367 | 5.426 | 5.328 | 5.387 | 613,548 | +0.03(+0.55%) |
Jun 07, 2004 | 5.308 | 5.455 | 5.229 | 5.357 | 575,907 | +0.20(+3.81%) |
Jun 04, 2004 | 5.279 | 5.328 | 5.161 | 5.161 | 404,386 | +0.01(+0.19%) |
Jun 03, 2004 | 5.298 | 5.357 | 5.131 | 5.151 | 541,318 | -0.20(-3.68%) |
Jun 02, 2004 | 5.259 | 5.455 | 5.259 | 5.347 | 460,135 | +0.04(+0.74%) |
Jun 01, 2004 | 5.220 | 5.308 | 5.082 | 5.308 | 455,761 | +0.10(+1.89%) |
May 28, 2004 | 5.239 | 5.308 | 5.141 | 5.210 | 350,671 | -0.03(-0.56%) |
May 27, 2004 | 5.406 | 5.485 | 5.102 | 5.239 | 497,878 | -0.14(-2.56%) |
May 26, 2004 | 5.269 | 5.455 | 5.259 | 5.377 | 668,687 | +0.00(+0.00%) |
May 25, 2004 | 5.052 | 5.387 | 5.052 | 5.377 | 962,998 | +0.27(+5.19%) |
May 24, 2004 | 5.082 | 5.111 | 4.993 | 5.111 | 551,287 | +0.05(+0.97%) |
May 21, 2004 | 5.023 | 5.131 | 4.974 | 5.062 | 450,776 | +0.04(+0.78%) |
May 20, 2004 | 4.974 | 5.082 | 4.915 | 5.023 | 413,745 | +0.06(+1.19%) |
May 19, 2004 | 5.111 | 5.111 | 4.925 | 4.964 | 771,538 | +0.03(+0.60%) |
May 18, 2004 | 4.974 | 5.052 | 4.856 | 4.935 | 1,814,499 | +0.01(+0.20%) |
May 17, 2004 | 5.033 | 5.062 | 4.856 | 4.925 | 537,147 | -0.11(-2.15%) |
May 14, 2004 | 4.935 | 5.092 | 4.866 | 5.033 | 746,410 | +0.10(+1.99%) |
May 13, 2004 | 4.974 | 5.102 | 4.876 | 4.935 | 1,061,170 | -0.03(-0.59%) |
May 12, 2004 | 4.974 | 5.111 | 4.885 | 4.964 | 1,022,308 | -0.11(-2.13%) |
May 11, 2004 | 4.846 | 5.259 | 4.826 | 5.072 | 1,252,020 | +0.32(+6.83%) |
May 10, 2004 | 4.876 | 5.062 | 4.748 | 4.748 | 1,064,426 | -0.22(-4.36%) |
May 07, 2004 | 5.072 | 5.200 | 4.935 | 4.964 | 661,565 | -0.22(-4.17%) |
May 06, 2004 | 5.259 | 5.269 | 5.072 | 5.180 | 1,127,093 | -0.11(-2.04%) |
May 05, 2004 | 5.564 | 5.573 | 5.259 | 5.288 | 2,315,531 | -0.28(-4.95%) |
May 04, 2004 | 5.426 | 5.701 | 5.426 | 5.564 | 1,275,826 | +0.08(+1.43%) |