Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.66 | 23.44 | 22.60 | 23.19 | 652,864 | +0.60(+2.66%) |
Apr 28, 2005 | 23.38 | 23.66 | 22.33 | 22.59 | 628,761 | -0.98(-4.15%) |
Apr 27, 2005 | 23.25 | 24.21 | 22.91 | 23.57 | 980,901 | +0.38(+1.65%) |
Apr 26, 2005 | 22.40 | 23.95 | 22.01 | 23.19 | 1,624,724 | +0.80(+3.57%) |
Apr 25, 2005 | 21.85 | 22.44 | 21.57 | 22.39 | 434,722 | +0.87(+4.05%) |
Apr 22, 2005 | 22.25 | 22.44 | 20.99 | 21.52 | 633,587 | -0.94(-4.18%) |
Apr 21, 2005 | 21.87 | 22.61 | 21.82 | 22.45 | 764,207 | +0.99(+4.62%) |
Apr 20, 2005 | 22.12 | 22.31 | 21.32 | 21.46 | 655,825 | -0.22(-1.04%) |
Apr 19, 2005 | 20.99 | 22.29 | 20.96 | 21.69 | 1,126,914 | +0.96(+4.65%) |
Apr 18, 2005 | 19.73 | 21.24 | 19.49 | 20.72 | 1,337,847 | +1.24(+6.34%) |
Apr 15, 2005 | 20.87 | 21.00 | 19.13 | 19.49 | 1,136,381 | -1.61(-7.61%) |
Apr 14, 2005 | 21.42 | 21.56 | 20.70 | 21.09 | 711,718 | -0.18(-0.84%) |
Apr 13, 2005 | 21.22 | 21.77 | 21.14 | 21.27 | 649,145 | -0.06(-0.28%) |
Apr 12, 2005 | 22.01 | 22.02 | 20.54 | 21.33 | 1,585,802 | -0.81(-3.64%) |
Apr 11, 2005 | 22.79 | 22.98 | 22.04 | 22.14 | 713,021 | -0.56(-2.47%) |
Apr 08, 2005 | 22.56 | 22.92 | 22.26 | 22.70 | 778,626 | +0.27(+1.21%) |
Apr 07, 2005 | 22.93 | 23.11 | 22.17 | 22.43 | 844,394 | -0.44(-1.94%) |
Apr 06, 2005 | 22.98 | 23.45 | 22.58 | 22.87 | 619,865 | +0.06(+0.26%) |
Apr 05, 2005 | 22.88 | 23.38 | 22.39 | 22.81 | 689,683 | +7.69(+50.86%) |
Apr 04, 2005 | 15.12 | 15.20 | 14.47 | 15.12 | 1,668,204 | -0.10(-0.66%) |
Apr 01, 2005 | 15.36 | 15.63 | 14.94 | 15.22 | 956,778 | -0.08(-0.50%) |
Mar 31, 2005 | 14.86 | 15.47 | 14.79 | 15.30 | 1,271,332 | +0.45(+3.03%) |
Mar 30, 2005 | 14.64 | 15.07 | 14.64 | 14.85 | 805,751 | +0.20(+1.36%) |
Mar 29, 2005 | 14.86 | 14.90 | 14.43 | 14.65 | 1,528,957 | -0.05(-0.34%) |
Mar 28, 2005 | 14.97 | 15.11 | 14.70 | 14.70 | 1,596,829 | -0.01(-0.06%) |
Mar 24, 2005 | 14.14 | 15.23 | 14.14 | 14.71 | 3,668,867 | +0.49(+3.45%) |
Mar 23, 2005 | 13.58 | 14.42 | 13.45 | 14.22 | 2,148,626 | +0.68(+5.01%) |
Mar 22, 2005 | 13.75 | 13.95 | 13.36 | 13.54 | 1,217,503 | -0.21(-1.52%) |
Mar 21, 2005 | 13.19 | 13.79 | 13.16 | 13.75 | 1,444,853 | +0.57(+4.35%) |
Mar 18, 2005 | 14.11 | 14.20 | 13.10 | 13.17 | 2,372,132 | -1.00(-7.02%) |
Mar 17, 2005 | 13.80 | 14.33 | 13.74 | 14.17 | 1,668,038 | +0.46(+3.34%) |
Mar 16, 2005 | 13.72 | 13.92 | 13.62 | 13.71 | 1,533,755 | -0.08(-0.59%) |
Mar 15, 2005 | 12.97 | 14.07 | 12.92 | 13.79 | 3,987,806 | +0.90(+6.97%) |
Mar 14, 2005 | 12.67 | 13.11 | 12.60 | 12.89 | 2,319,191 | +0.39(+3.10%) |
Mar 11, 2005 | 12.10 | 12.62 | 11.95 | 12.51 | 1,767,123 | +0.51(+4.23%) |
Mar 10, 2005 | 12.49 | 12.66 | 11.95 | 12.00 | 2,439,552 | -0.38(-3.08%) |
Mar 09, 2005 | 11.41 | 12.58 | 11.23 | 12.38 | 9,137,040 | +1.70(+15.95%) |
Mar 08, 2005 | 10.77 | 10.92 | 10.52 | 10.68 | 523,904 | -0.12(-1.09%) |
Mar 07, 2005 | 10.33 | 10.96 | 10.33 | 10.80 | 551,754 | +0.38(+3.64%) |
Mar 04, 2005 | 10.40 | 10.50 | 10.25 | 10.42 | 232,561 | +0.10(+1.00%) |
Mar 03, 2005 | 10.45 | 10.52 | 10.10 | 10.31 | 455,240 | -0.14(-1.32%) |
Mar 02, 2005 | 10.58 | 10.58 | 10.29 | 10.45 | 431,225 | -0.12(-1.11%) |
Mar 01, 2005 | 10.57 | 10.68 | 10.47 | 10.57 | 421,311 | +0.01(+0.11%) |
Feb 28, 2005 | 10.60 | 10.71 | 10.35 | 10.56 | 326,361 | +0.04(+0.33%) |
Feb 25, 2005 | 10.40 | 10.64 | 10.34 | 10.52 | 359,439 | +0.12(+1.16%) |
Feb 24, 2005 | 10.43 | 10.47 | 10.18 | 10.40 | 532,685 | +0.03(+0.25%) |
Feb 23, 2005 | 10.23 | 10.48 | 10.23 | 10.38 | 333,253 | +0.12(+1.20%) |
Feb 22, 2005 | 10.17 | 10.50 | 10.13 | 10.25 | 570,833 | -0.01(-0.11%) |
Feb 18, 2005 | 10.23 | 10.40 | 10.20 | 10.26 | 405,693 | +0.02(+0.17%) |
Feb 17, 2005 | 10.57 | 10.80 | 10.24 | 10.25 | 572,872 | -0.30(-2.84%) |
Feb 16, 2005 | 11.19 | 11.23 | 10.19 | 10.55 | 2,495,727 | -0.72(-6.41%) |
Feb 15, 2005 | 11.25 | 11.74 | 11.24 | 11.27 | 1,714,949 | +0.08(+0.71%) |
Feb 14, 2005 | 10.84 | 11.24 | 10.78 | 11.19 | 1,239,674 | +0.47(+4.38%) |
Feb 11, 2005 | 10.28 | 10.80 | 10.13 | 10.72 | 418,924 | +0.40(+3.90%) |
Feb 10, 2005 | 10.25 | 10.43 | 10.18 | 10.32 | 267,080 | +0.11(+1.06%) |
Feb 09, 2005 | 10.86 | 10.86 | 10.21 | 10.21 | 408,216 | -0.54(-5.05%) |
Feb 08, 2005 | 10.80 | 10.96 | 10.60 | 10.75 | 329,799 | -0.04(-0.33%) |
Feb 07, 2005 | 10.75 | 11.05 | 10.64 | 10.79 | 492,271 | +0.08(+0.74%) |
Feb 04, 2005 | 10.55 | 10.72 | 10.46 | 10.71 | 246,251 | +0.27(+2.59%) |
Feb 03, 2005 | 10.67 | 10.81 | 10.41 | 10.44 | 533,768 | -0.36(-3.29%) |
Feb 02, 2005 | 10.28 | 10.80 | 10.26 | 10.79 | 1,016,061 | +0.70(+6.92%) |
Feb 01, 2005 | 9.747 | 10.16 | 9.721 | 10.09 | 613,488 | +0.45(+4.69%) |
Jan 31, 2005 | 9.463 | 9.712 | 9.463 | 9.642 | 301,944 | +0.11(+1.11%) |
Jan 28, 2005 | 9.803 | 9.803 | 9.433 | 9.536 | 453,242 | -0.24(-2.43%) |
Jan 27, 2005 | 9.451 | 9.786 | 9.366 | 9.774 | 369,130 | +0.35(+3.71%) |
Jan 26, 2005 | 9.653 | 9.759 | 9.389 | 9.424 | 460,871 | -0.25(-2.55%) |
Jan 25, 2005 | 9.366 | 9.771 | 9.366 | 9.671 | 375,029 | +0.27(+2.87%) |
Jan 24, 2005 | 9.686 | 9.800 | 9.319 | 9.401 | 524,185 | -0.33(-3.35%) |
Jan 21, 2005 | 9.953 | 10.01 | 9.700 | 9.727 | 195,923 | -0.18(-1.84%) |
Jan 20, 2005 | 9.982 | 10.01 | 9.741 | 9.909 | 382,380 | -0.12(-1.23%) |
Jan 19, 2005 | 10.28 | 10.37 | 9.982 | 10.03 | 567,806 | -0.08(-0.81%) |
Jan 18, 2005 | 9.648 | 10.33 | 9.260 | 10.11 | 939,282 | +0.34(+3.52%) |
Jan 14, 2005 | 9.674 | 9.835 | 9.533 | 9.771 | 234,607 | +0.13(+1.34%) |
Jan 13, 2005 | 9.589 | 9.877 | 9.477 | 9.642 | 345,415 | +0.05(+0.52%) |
Jan 12, 2005 | 9.812 | 9.827 | 9.339 | 9.592 | 709,302 | -0.05(-0.49%) |
Jan 11, 2005 | 9.962 | 10.06 | 9.577 | 9.639 | 1,117,628 | -0.48(-4.73%) |
Jan 10, 2005 | 10.17 | 10.18 | 9.926 | 10.12 | 565,567 | -0.13(-1.26%) |
Jan 07, 2005 | 10.48 | 10.51 | 10.13 | 10.25 | 484,898 | -0.12(-1.19%) |
Jan 06, 2005 | 10.16 | 10.50 | 10.16 | 10.37 | 344,293 | +0.02(+0.23%) |
Jan 05, 2005 | 9.979 | 10.50 | 9.894 | 10.35 | 927,327 | +0.17(+1.67%) |
Jan 04, 2005 | 10.86 | 10.89 | 9.739 | 10.18 | 1,170,149 | -0.51(-4.81%) |
Jan 03, 2005 | 10.90 | 11.17 | 10.61 | 10.69 | 717,974 | -0.35(-3.19%) |
Dec 31, 2004 | 11.05 | 11.19 | 10.97 | 11.04 | 375,574 | -0.01(-0.05%) |
Dec 30, 2004 | 10.85 | 11.11 | 10.81 | 11.05 | 330,614 | +0.24(+2.20%) |
Dec 29, 2004 | 10.96 | 11.01 | 10.78 | 10.81 | 259,087 | -0.15(-1.39%) |
Dec 28, 2004 | 10.57 | 10.99 | 10.55 | 10.96 | 525,441 | +0.44(+4.19%) |
Dec 27, 2004 | 11.12 | 11.16 | 10.50 | 10.52 | 799,061 | -0.60(-5.36%) |
Dec 23, 2004 | 11.12 | 11.22 | 11.06 | 11.12 | 230,022 | +0.06(+0.53%) |
Dec 22, 2004 | 11.04 | 11.29 | 10.97 | 11.06 | 691,203 | +0.10(+0.88%) |
Dec 21, 2004 | 10.50 | 11.02 | 10.50 | 10.96 | 540,655 | +0.31(+2.89%) |
Dec 20, 2004 | 10.70 | 11.00 | 10.50 | 10.65 | 653,509 | -0.15(-1.39%) |
Dec 17, 2004 | 10.90 | 11.01 | 10.65 | 10.80 | 1,185,763 | -0.06(-0.57%) |
Dec 16, 2004 | 10.32 | 10.92 | 10.28 | 10.87 | 2,314,758 | +0.55(+5.29%) |
Dec 15, 2004 | 9.982 | 10.45 | 9.953 | 10.32 | 686,434 | +0.36(+3.60%) |
Dec 14, 2004 | 9.888 | 10.01 | 9.806 | 9.962 | 331,296 | +0.16(+1.65%) |
Dec 13, 2004 | 9.756 | 9.800 | 9.606 | 9.800 | 502,280 | +0.16(+1.64%) |
Dec 10, 2004 | 9.794 | 9.806 | 9.512 | 9.642 | 573,126 | -0.06(-0.64%) |
Dec 09, 2004 | 9.815 | 10.01 | 9.539 | 9.703 | 766,590 | -0.18(-1.87%) |
Dec 08, 2004 | 10.05 | 10.32 | 9.815 | 9.888 | 1,065,642 | -0.18(-1.81%) |
Dec 07, 2004 | 10.04 | 10.37 | 9.791 | 10.07 | 2,702,141 | +0.62(+6.52%) |
Dec 06, 2004 | 9.486 | 9.606 | 9.369 | 9.454 | 442,106 | +0.09(+0.94%) |
Dec 03, 2004 | 9.439 | 9.551 | 9.322 | 9.366 | 516,812 | -0.05(-0.50%) |
Dec 02, 2004 | 9.721 | 9.841 | 9.363 | 9.413 | 904,195 | -0.15(-1.54%) |
Dec 01, 2004 | 9.322 | 9.662 | 9.304 | 9.559 | 656,915 | +0.32(+3.43%) |
Nov 30, 2004 | 8.846 | 9.439 | 8.846 | 9.242 | 1,015,914 | +0.40(+4.52%) |
Nov 29, 2004 | 8.596 | 8.919 | 8.570 | 8.843 | 530,664 | +0.35(+4.15%) |
Nov 26, 2004 | 8.485 | 8.667 | 8.450 | 8.491 | 177,342 | +0.01(+0.07%) |
Nov 24, 2004 | 8.746 | 8.746 | 8.485 | 8.485 | 422,805 | -0.16(-1.90%) |
Nov 23, 2004 | 8.467 | 8.649 | 8.438 | 8.649 | 399,417 | +0.11(+1.24%) |
Nov 22, 2004 | 8.705 | 8.755 | 8.147 | 8.544 | 1,111,965 | -0.27(-3.06%) |
Nov 19, 2004 | 8.805 | 8.896 | 8.679 | 8.814 | 495,695 | -0.08(-0.92%) |
Nov 18, 2004 | 8.867 | 8.955 | 8.814 | 8.896 | 299,506 | -0.07(-0.82%) |
Nov 17, 2004 | 8.955 | 9.028 | 8.869 | 8.969 | 359,452 | +0.06(+0.66%) |
Nov 16, 2004 | 8.952 | 8.952 | 8.855 | 8.911 | 259,314 | -0.04(-0.46%) |
Nov 15, 2004 | 9.072 | 9.101 | 8.837 | 8.952 | 432,796 | -0.16(-1.74%) |
Nov 12, 2004 | 9.025 | 9.128 | 9.002 | 9.110 | 199,822 | +0.01(+0.13%) |
Nov 11, 2004 | 9.125 | 9.210 | 9.005 | 9.098 | 288,833 | +0.03(+0.36%) |
Nov 10, 2004 | 8.881 | 9.254 | 8.796 | 9.066 | 421,670 | +0.20(+2.25%) |
Nov 09, 2004 | 8.963 | 9.046 | 8.737 | 8.867 | 416,901 | +0.00(+0.03%) |
Nov 08, 2004 | 8.911 | 8.955 | 8.784 | 8.864 | 349,007 | +0.08(+0.94%) |
Nov 05, 2004 | 8.661 | 9.101 | 8.617 | 8.781 | 972,316 | +0.19(+2.22%) |
Nov 04, 2004 | 8.532 | 8.623 | 8.168 | 8.591 | 968,229 | +0.12(+1.46%) |
Nov 03, 2004 | 8.309 | 8.661 | 8.262 | 8.467 | 1,224,819 | +0.37(+4.61%) |
Nov 02, 2004 | 8.227 | 8.388 | 8.042 | 8.094 | 374,666 | -0.09(-1.08%) |
Nov 01, 2004 | 8.033 | 8.212 | 7.871 | 8.182 | 312,222 | +0.14(+1.68%) |
Oct 29, 2004 | 8.182 | 8.224 | 7.962 | 8.047 | 192,783 | -0.12(-1.51%) |
Oct 28, 2004 | 8.297 | 8.338 | 8.080 | 8.171 | 243,873 | -0.05(-0.61%) |
Oct 27, 2004 | 7.989 | 8.274 | 7.906 | 8.221 | 375,574 | +0.28(+3.47%) |
Oct 26, 2004 | 7.842 | 7.971 | 7.654 | 7.945 | 372,623 | +0.19(+2.50%) |
Oct 25, 2004 | 7.824 | 8.024 | 7.704 | 7.751 | 494,332 | -0.11(-1.42%) |
Oct 22, 2004 | 8.109 | 8.109 | 7.830 | 7.862 | 555,414 | -0.17(-2.08%) |
Oct 21, 2004 | 7.959 | 8.147 | 7.883 | 8.030 | 330,160 | +0.03(+0.40%) |
Oct 20, 2004 | 7.780 | 8.065 | 7.692 | 7.998 | 291,558 | +0.18(+2.29%) |
Oct 19, 2004 | 8.238 | 8.306 | 7.792 | 7.818 | 624,671 | -0.25(-3.09%) |
Oct 18, 2004 | 8.062 | 8.115 | 7.842 | 8.068 | 285,654 | +0.06(+0.70%) |
Oct 15, 2004 | 7.956 | 8.171 | 7.912 | 8.012 | 306,091 | +0.08(+1.00%) |
Oct 14, 2004 | 7.912 | 8.185 | 7.780 | 7.933 | 392,605 | +0.00(+0.00%) |
Oct 13, 2004 | 7.965 | 8.200 | 7.836 | 7.933 | 423,940 | -0.07(-0.92%) |
Oct 12, 2004 | 8.039 | 8.074 | 7.877 | 8.006 | 245,009 | -0.01(-0.18%) |
Oct 11, 2004 | 7.904 | 8.165 | 7.854 | 8.021 | 327,435 | +0.12(+1.49%) |
Oct 08, 2004 | 8.144 | 8.338 | 7.786 | 7.904 | 692,338 | -0.28(-3.48%) |
Oct 07, 2004 | 8.473 | 8.570 | 8.174 | 8.188 | 438,473 | -0.32(-3.73%) |
Oct 06, 2004 | 8.130 | 8.579 | 7.936 | 8.505 | 883,986 | +0.17(+2.08%) |
Oct 05, 2004 | 8.429 | 8.503 | 8.212 | 8.332 | 502,280 | -0.13(-1.49%) |
Oct 04, 2004 | 8.544 | 8.682 | 8.367 | 8.458 | 751,376 | -0.01(-0.14%) |
Oct 01, 2004 | 7.956 | 8.500 | 7.930 | 8.470 | 1,314,739 | +0.51(+6.46%) |
Sep 30, 2004 | 7.757 | 8.027 | 7.707 | 7.956 | 777,035 | +0.16(+2.00%) |
Sep 29, 2004 | 7.877 | 7.995 | 7.431 | 7.801 | 1,669,196 | -0.18(-2.28%) |
Sep 28, 2004 | 7.924 | 8.118 | 7.912 | 7.983 | 626,488 | +0.03(+0.37%) |
Sep 27, 2004 | 7.939 | 8.135 | 7.898 | 7.953 | 1,083,808 | +0.04(+0.52%) |
Sep 24, 2004 | 7.472 | 8.033 | 7.428 | 7.912 | 2,521,392 | +0.48(+6.44%) |
Sep 23, 2004 | 7.225 | 7.472 | 7.120 | 7.434 | 1,436,222 | +0.34(+4.80%) |
Sep 22, 2004 | 7.340 | 7.399 | 6.782 | 7.093 | 5,277,349 | +0.65(+10.02%) |
Sep 21, 2004 | 6.506 | 6.538 | 6.239 | 6.447 | 619,448 | +0.00(+0.05%) |
Sep 20, 2004 | 6.456 | 6.679 | 6.371 | 6.444 | 763,184 | +0.11(+1.81%) |
Sep 17, 2004 | 6.415 | 6.471 | 6.180 | 6.330 | 596,968 | -0.03(-0.42%) |
Sep 16, 2004 | 6.089 | 6.386 | 6.077 | 6.356 | 620,811 | +0.31(+5.10%) |
Sep 15, 2004 | 5.884 | 6.098 | 5.807 | 6.048 | 720,041 | +0.21(+3.52%) |
Sep 14, 2004 | 5.675 | 5.872 | 5.569 | 5.843 | 750,241 | +0.20(+3.54%) |
Sep 13, 2004 | 5.628 | 5.722 | 5.578 | 5.643 | 420,761 | +0.06(+1.16%) |
Sep 10, 2004 | 5.396 | 5.649 | 5.396 | 5.578 | 311,086 | +0.13(+2.37%) |
Sep 09, 2004 | 5.158 | 5.467 | 5.158 | 5.449 | 225,481 | +0.28(+5.33%) |
Sep 08, 2004 | 5.188 | 5.279 | 5.150 | 5.173 | 257,725 | +0.02(+0.34%) |
Sep 07, 2004 | 5.117 | 5.282 | 5.094 | 5.156 | 253,637 | -0.01(-0.28%) |
Sep 03, 2004 | 5.273 | 5.302 | 5.164 | 5.170 | 302,685 | -0.09(-1.73%) |
Sep 02, 2004 | 5.282 | 5.379 | 5.208 | 5.261 | 183,473 | -0.03(-0.55%) |
Sep 01, 2004 | 5.340 | 5.505 | 5.232 | 5.291 | 362,631 | -0.03(-0.50%) |
Aug 31, 2004 | 5.214 | 5.335 | 5.150 | 5.317 | 201,411 | +0.05(+0.89%) |
Aug 30, 2004 | 5.487 | 5.487 | 5.211 | 5.270 | 379,662 | -0.22(-3.96%) |
Aug 27, 2004 | 5.305 | 5.514 | 5.285 | 5.487 | 195,280 | +0.08(+1.52%) |
Aug 26, 2004 | 5.379 | 5.461 | 5.285 | 5.405 | 141,465 | -0.01(-0.22%) |
Aug 25, 2004 | 5.349 | 5.417 | 5.220 | 5.417 | 296,327 | +0.09(+1.60%) |
Aug 24, 2004 | 5.408 | 5.408 | 5.205 | 5.332 | 304,728 | -0.06(-1.03%) |
Aug 23, 2004 | 5.408 | 5.523 | 5.308 | 5.387 | 327,208 | +0.01(+0.16%) |
Aug 20, 2004 | 5.379 | 5.431 | 5.211 | 5.379 | 361,723 | +0.01(+0.11%) |
Aug 19, 2004 | 5.408 | 5.417 | 5.279 | 5.373 | 275,436 | -0.03(-0.54%) |
Aug 18, 2004 | 5.176 | 5.461 | 5.147 | 5.402 | 298,143 | +0.16(+2.97%) |
Aug 17, 2004 | 5.147 | 5.255 | 5.085 | 5.247 | 403,731 | +0.13(+2.58%) |
Aug 16, 2004 | 4.968 | 5.179 | 4.968 | 5.114 | 367,173 | +0.12(+2.41%) |
Aug 13, 2004 | 4.994 | 4.997 | 4.815 | 4.994 | 947,111 | +0.03(+0.59%) |
Aug 12, 2004 | 4.850 | 4.973 | 4.777 | 4.965 | 287,017 | +0.07(+1.44%) |
Aug 11, 2004 | 5.182 | 5.220 | 4.844 | 4.894 | 553,598 | -0.37(-7.03%) |
Aug 10, 2004 | 5.109 | 5.270 | 5.020 | 5.264 | 396,919 | +0.21(+4.18%) |
Aug 09, 2004 | 5.041 | 5.117 | 4.994 | 5.053 | 380,116 | +0.05(+1.00%) |
Aug 06, 2004 | 5.238 | 5.267 | 4.991 | 5.003 | 485,931 | -0.23(-4.38%) |
Aug 05, 2004 | 5.396 | 5.429 | 5.211 | 5.232 | 354,457 | -0.16(-3.05%) |
Aug 04, 2004 | 5.385 | 5.464 | 5.267 | 5.396 | 423,713 | +0.03(+0.55%) |
Aug 03, 2004 | 5.837 | 5.837 | 5.367 | 5.367 | 429,429 | -0.44(-7.63%) |
Aug 02, 2004 | 5.819 | 5.872 | 5.637 | 5.810 | 305,410 | -0.03(-0.55%) |
Jul 30, 2004 | 5.778 | 5.875 | 5.754 | 5.843 | 304,501 | +0.03(+0.45%) |
Jul 29, 2004 | 5.628 | 5.834 | 5.602 | 5.816 | 497,511 | +0.23(+4.10%) |
Jul 28, 2004 | 5.652 | 5.696 | 5.452 | 5.587 | 837,209 | +0.00(+0.05%) |
Jul 27, 2004 | 5.320 | 5.634 | 5.299 | 5.584 | 331,750 | +0.26(+4.97%) |
Jul 26, 2004 | 5.452 | 5.499 | 5.235 | 5.320 | 287,471 | -0.15(-2.74%) |
Jul 23, 2004 | 5.663 | 5.663 | 5.446 | 5.470 | 344,012 | -0.16(-2.77%) |
Jul 22, 2004 | 5.602 | 5.869 | 5.332 | 5.625 | 636,479 | -0.01(-0.21%) |
Jul 21, 2004 | 5.916 | 5.951 | 5.605 | 5.637 | 457,093 | -0.23(-3.95%) |
Jul 20, 2004 | 5.543 | 5.913 | 5.508 | 5.869 | 815,410 | +0.30(+5.32%) |
Jul 19, 2004 | 5.572 | 5.652 | 5.493 | 5.572 | 306,545 | -0.02(-0.42%) |
Jul 16, 2004 | 5.652 | 5.769 | 5.511 | 5.596 | 546,332 | -0.04(-0.68%) |
Jul 15, 2004 | 5.578 | 5.728 | 5.578 | 5.634 | 566,541 | +0.03(+0.52%) |
Jul 14, 2004 | 5.608 | 5.851 | 5.578 | 5.605 | 498,874 | -0.06(-1.09%) |
Jul 13, 2004 | 5.681 | 5.752 | 5.590 | 5.666 | 414,404 | -0.05(-0.82%) |
Jul 12, 2004 | 5.843 | 5.910 | 5.628 | 5.713 | 490,018 | -0.16(-2.70%) |
Jul 09, 2004 | 5.848 | 6.001 | 5.731 | 5.872 | 517,721 | -0.02(-0.35%) |
Jul 08, 2004 | 5.960 | 5.983 | 5.784 | 5.892 | 727,080 | -0.13(-2.10%) |
Jul 07, 2004 | 6.045 | 6.098 | 5.904 | 6.019 | 442,787 | +0.00(+0.00%) |
Jul 06, 2004 | 6.136 | 6.201 | 5.907 | 6.019 | 794,066 | -0.16(-2.66%) |
Jul 02, 2004 | 6.201 | 6.301 | 6.036 | 6.183 | 459,364 | -0.11(-1.82%) |
Jul 01, 2004 | 6.579 | 6.735 | 6.239 | 6.298 | 889,662 | -0.33(-4.92%) |
Jun 30, 2004 | 6.709 | 6.852 | 6.500 | 6.623 | 777,944 | -0.07(-1.01%) |
Jun 29, 2004 | 6.556 | 6.759 | 6.515 | 6.691 | 490,245 | +0.04(+0.66%) |
Jun 28, 2004 | 6.679 | 6.717 | 6.509 | 6.647 | 750,468 | -0.06(-0.88%) |
Jun 25, 2004 | 6.709 | 6.757 | 6.571 | 6.706 | 881,034 | +0.07(+1.06%) |
Jun 24, 2004 | 6.562 | 6.723 | 6.465 | 6.635 | 756,599 | +0.06(+0.89%) |
Jun 23, 2004 | 6.430 | 6.615 | 6.242 | 6.577 | 809,052 | +0.16(+2.52%) |
Jun 22, 2004 | 6.127 | 6.415 | 6.080 | 6.415 | 965,050 | +0.26(+4.25%) |
Jun 21, 2004 | 6.577 | 6.577 | 6.074 | 6.154 | 1,387,628 | -0.41(-6.22%) |
Jun 18, 2004 | 6.735 | 6.791 | 6.503 | 6.562 | 989,346 | -0.23(-3.41%) |
Jun 17, 2004 | 6.955 | 6.955 | 6.691 | 6.794 | 799,970 | -0.11(-1.57%) |
Jun 16, 2004 | 6.673 | 7.011 | 6.665 | 6.902 | 2,089,277 | +0.31(+4.63%) |
Jun 15, 2004 | 6.403 | 6.615 | 6.392 | 6.597 | 1,102,428 | +0.19(+2.98%) |
Jun 14, 2004 | 6.515 | 6.524 | 6.365 | 6.406 | 686,661 | -0.10(-1.49%) |
Jun 10, 2004 | 6.389 | 6.574 | 6.327 | 6.503 | 1,196,208 | +0.07(+1.14%) |
Jun 09, 2004 | 6.579 | 6.650 | 6.333 | 6.430 | 1,985,051 | -0.13(-2.01%) |
Jun 08, 2004 | 6.033 | 6.697 | 5.969 | 6.562 | 6,691,773 | +0.74(+12.71%) |
Jun 07, 2004 | 5.387 | 5.851 | 5.387 | 5.822 | 1,535,224 | +0.49(+9.26%) |
Jun 04, 2004 | 5.241 | 5.405 | 5.202 | 5.329 | 572,899 | +0.18(+3.54%) |
Jun 03, 2004 | 5.267 | 5.296 | 5.138 | 5.147 | 431,207 | -0.14(-2.72%) |
Jun 02, 2004 | 5.197 | 5.317 | 5.197 | 5.291 | 441,198 | +0.06(+1.18%) |
Jun 01, 2004 | 5.205 | 5.314 | 5.106 | 5.229 | 629,439 | +0.01(+0.17%) |
May 28, 2004 | 5.279 | 5.358 | 5.185 | 5.220 | 728,215 | -0.09(-1.77%) |
May 27, 2004 | 5.399 | 5.473 | 5.288 | 5.314 | 764,092 | -0.01(-0.22%) |
May 26, 2004 | 5.302 | 5.361 | 5.156 | 5.326 | 549,511 | +0.07(+1.34%) |
May 25, 2004 | 5.188 | 5.299 | 5.106 | 5.255 | 832,214 | +0.15(+2.93%) |
May 24, 2004 | 5.050 | 5.211 | 4.991 | 5.106 | 580,392 | +0.06(+1.28%) |
May 21, 2004 | 5.053 | 5.138 | 4.968 | 5.041 | 758,189 | +0.09(+1.84%) |
May 20, 2004 | 5.076 | 5.194 | 4.888 | 4.950 | 1,038,848 | +0.04(+0.84%) |
May 19, 2004 | 4.527 | 5.062 | 4.527 | 4.909 | 1,487,994 | +0.38(+8.29%) |
May 18, 2004 | 4.554 | 4.677 | 4.510 | 4.533 | 587,204 | +0.12(+2.73%) |
May 17, 2004 | 4.565 | 4.606 | 4.383 | 4.413 | 554,733 | -0.16(-3.41%) |
May 14, 2004 | 4.756 | 4.830 | 4.568 | 4.568 | 460,726 | -0.17(-3.65%) |
May 13, 2004 | 4.706 | 4.877 | 4.630 | 4.742 | 398,963 | +0.08(+1.64%) |
May 12, 2004 | 4.880 | 4.880 | 4.521 | 4.665 | 780,896 | -0.15(-3.11%) |
May 11, 2004 | 4.806 | 4.871 | 4.698 | 4.815 | 782,939 | +0.15(+3.27%) |
May 10, 2004 | 4.812 | 4.812 | 4.469 | 4.662 | 809,961 | -0.16(-3.41%) |
May 07, 2004 | 4.903 | 5.006 | 4.727 | 4.827 | 399,190 | -0.04(-0.84%) |
May 06, 2004 | 4.959 | 5.053 | 4.712 | 4.868 | 927,129 | -0.15(-2.93%) |
May 05, 2004 | 5.073 | 5.161 | 4.976 | 5.015 | 713,910 | -0.01(-0.18%) |
May 04, 2004 | 4.888 | 5.132 | 4.806 | 5.023 | 794,520 | +0.14(+2.82%) |