Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.045 | 5.144 | 5.045 | 5.144 | 31,883 | +0.03(+0.63%) |
Apr 28, 2005 | 5.082 | 5.131 | 5.073 | 5.112 | 25,185 | -0.05(-0.94%) |
Apr 27, 2005 | 5.130 | 5.170 | 5.130 | 5.160 | 9,374 | +0.01(+0.21%) |
Apr 26, 2005 | 5.219 | 5.219 | 5.148 | 5.149 | 33,407 | +0.00(+0.07%) |
Apr 25, 2005 | 5.149 | 5.149 | 5.008 | 5.146 | 31,110 | -0.00(-0.07%) |
Apr 22, 2005 | 5.214 | 5.214 | 5.149 | 5.149 | 3,531 | +0.04(+0.74%) |
Apr 21, 2005 | 5.020 | 5.112 | 5.020 | 5.112 | 13,722 | +0.04(+0.85%) |
Apr 20, 2005 | 5.149 | 5.158 | 5.069 | 5.069 | 12,258 | -0.10(-1.87%) |
Apr 19, 2005 | 5.031 | 5.179 | 4.996 | 5.166 | 65,796 | +0.21(+4.21%) |
Apr 18, 2005 | 5.059 | 5.086 | 4.957 | 4.957 | 51,256 | -0.08(-1.65%) |
Apr 15, 2005 | 5.358 | 5.358 | 5.040 | 5.040 | 42,610 | -0.30(-5.69%) |
Apr 14, 2005 | 5.562 | 5.562 | 5.345 | 5.345 | 28,516 | -0.17(-3.17%) |
Apr 13, 2005 | 5.589 | 5.644 | 5.475 | 5.519 | 60,280 | -0.08(-1.35%) |
Apr 12, 2005 | 5.603 | 5.616 | 5.589 | 5.595 | 12,964 | -0.02(-0.34%) |
Apr 11, 2005 | 5.638 | 5.671 | 5.599 | 5.614 | 38,142 | -0.04(-0.78%) |
Apr 08, 2005 | 5.764 | 5.764 | 5.616 | 5.658 | 8,073 | -0.06(-1.08%) |
Apr 07, 2005 | 5.692 | 5.720 | 5.665 | 5.720 | 3,716 | +0.07(+1.19%) |
Apr 06, 2005 | 5.697 | 5.697 | 5.605 | 5.653 | 7,195 | +0.00(+0.05%) |
Apr 05, 2005 | 5.632 | 5.650 | 5.603 | 5.650 | 10,637 | +0.03(+0.62%) |
Apr 04, 2005 | 5.650 | 5.698 | 5.603 | 5.615 | 38,655 | -0.04(-0.69%) |
Apr 01, 2005 | 5.735 | 5.735 | 5.603 | 5.654 | 57,351 | -0.04(-0.69%) |
Mar 31, 2005 | 5.629 | 5.693 | 5.603 | 5.693 | 37,897 | +0.08(+1.34%) |
Mar 30, 2005 | 5.626 | 5.650 | 5.618 | 5.618 | 5,501 | -0.02(-0.36%) |
Mar 29, 2005 | 5.669 | 5.790 | 5.583 | 5.638 | 77,660 | -0.07(-1.16%) |
Mar 28, 2005 | 5.748 | 5.748 | 5.704 | 5.704 | 4,802 | +0.04(+0.71%) |
Mar 24, 2005 | 5.681 | 5.708 | 5.663 | 5.663 | 9,017 | -0.00(-0.02%) |
Mar 23, 2005 | 5.741 | 5.741 | 5.662 | 5.665 | 25,743 | -0.08(-1.34%) |
Mar 22, 2005 | 5.674 | 5.861 | 5.674 | 5.741 | 35,013 | -0.02(-0.37%) |
Mar 21, 2005 | 5.717 | 5.801 | 5.696 | 5.763 | 38,722 | +0.05(+0.80%) |
Mar 18, 2005 | 5.856 | 5.856 | 5.717 | 5.717 | 92,521 | -0.08(-1.39%) |
Mar 17, 2005 | 5.848 | 5.848 | 5.796 | 5.798 | 21,089 | -0.04(-0.71%) |
Mar 16, 2005 | 5.872 | 5.897 | 5.840 | 5.840 | 8,050 | -0.01(-0.21%) |
Mar 15, 2005 | 5.883 | 5.883 | 5.852 | 5.852 | 5,947 | -0.02(-0.32%) |
Mar 14, 2005 | 5.879 | 5.881 | 5.825 | 5.870 | 24,836 | -0.01(-0.14%) |
Mar 11, 2005 | 5.895 | 5.950 | 5.821 | 5.879 | 91,487 | -0.00(-0.05%) |
Mar 10, 2005 | 5.868 | 5.881 | 5.865 | 5.881 | 10,689 | -0.08(-1.42%) |
Mar 09, 2005 | 6.035 | 6.051 | 5.932 | 5.966 | 36,217 | -0.18(-2.95%) |
Mar 08, 2005 | 6.242 | 6.242 | 6.106 | 6.148 | 89,926 | -0.16(-2.56%) |
Mar 07, 2005 | 6.449 | 6.449 | 6.309 | 6.309 | 16,592 | -0.09(-1.37%) |
Mar 04, 2005 | 6.318 | 6.396 | 6.298 | 6.396 | 51,293 | +0.08(+1.19%) |
Mar 03, 2005 | 6.333 | 6.349 | 6.270 | 6.321 | 37,421 | +0.02(+0.26%) |
Mar 02, 2005 | 6.283 | 6.368 | 6.283 | 6.305 | 28,612 | -0.08(-1.33%) |
Mar 01, 2005 | 6.322 | 6.390 | 6.230 | 6.390 | 47,829 | +0.07(+1.06%) |
Feb 28, 2005 | 6.222 | 6.322 | 6.219 | 6.322 | 105,218 | +0.10(+1.64%) |
Feb 25, 2005 | 6.134 | 6.261 | 6.134 | 6.220 | 83,399 | +0.11(+1.76%) |
Feb 24, 2005 | 6.053 | 6.173 | 6.052 | 6.113 | 31,868 | +0.05(+0.75%) |
Feb 23, 2005 | 6.087 | 6.134 | 6.055 | 6.067 | 43,465 | -0.06(-1.01%) |
Feb 22, 2005 | 6.437 | 6.437 | 6.129 | 6.129 | 39,421 | -0.34(-5.28%) |
Feb 18, 2005 | 6.526 | 6.559 | 6.460 | 6.470 | 32,114 | -0.13(-1.94%) |
Feb 17, 2005 | 6.598 | 6.649 | 6.531 | 6.598 | 118,301 | -0.09(-1.31%) |
Feb 16, 2005 | 6.659 | 6.686 | 6.637 | 6.686 | 45,346 | +0.03(+0.38%) |
Feb 15, 2005 | 6.727 | 6.727 | 6.625 | 6.660 | 61,373 | -0.03(-0.48%) |
Feb 14, 2005 | 6.686 | 6.726 | 6.686 | 6.692 | 6,898 | +0.00(+0.04%) |
Feb 11, 2005 | 6.695 | 6.695 | 6.605 | 6.690 | 33,920 | +0.09(+1.40%) |
Feb 10, 2005 | 6.551 | 6.644 | 6.550 | 6.597 | 45,033 | +0.03(+0.39%) |
Feb 09, 2005 | 6.645 | 6.739 | 6.571 | 6.571 | 113,387 | -0.14(-2.14%) |
Feb 08, 2005 | 6.709 | 6.742 | 6.671 | 6.715 | 35,310 | -0.01(-0.16%) |
Feb 07, 2005 | 6.592 | 6.739 | 6.592 | 6.726 | 276,485 | +0.05(+0.81%) |
Feb 04, 2005 | 6.687 | 6.687 | 6.609 | 6.672 | 48,728 | -0.04(-0.58%) |
Feb 03, 2005 | 6.657 | 6.711 | 6.592 | 6.711 | 35,236 | -0.00(-0.02%) |
Feb 02, 2005 | 6.542 | 6.713 | 6.542 | 6.713 | 29,579 | +0.12(+1.83%) |
Feb 01, 2005 | 6.527 | 6.682 | 6.527 | 6.592 | 19,506 | +0.00(+0.00%) |
Jan 31, 2005 | 6.589 | 6.592 | 6.496 | 6.592 | 89,540 | +0.11(+1.74%) |
Jan 28, 2005 | 6.411 | 6.479 | 6.301 | 6.479 | 10,347 | +0.10(+1.56%) |
Jan 27, 2005 | 6.309 | 6.379 | 6.207 | 6.379 | 55,210 | +0.14(+2.20%) |
Jan 26, 2005 | 6.273 | 6.289 | 6.161 | 6.242 | 47,234 | -0.03(-0.49%) |
Jan 25, 2005 | 6.067 | 6.273 | 6.053 | 6.273 | 102,274 | +0.22(+3.55%) |
Jan 24, 2005 | 6.226 | 6.226 | 6.048 | 6.057 | 64,859 | -0.11(-1.83%) |
Jan 21, 2005 | 6.053 | 6.170 | 6.044 | 6.170 | 26,048 | +0.11(+1.84%) |
Jan 20, 2005 | 6.059 | 6.130 | 6.055 | 6.059 | 71,364 | -0.13(-2.07%) |
Jan 19, 2005 | 6.230 | 6.300 | 6.060 | 6.187 | 90,818 | -0.00(-0.04%) |
Jan 18, 2005 | 6.209 | 6.227 | 6.145 | 6.189 | 97,821 | +0.05(+0.77%) |
Jan 14, 2005 | 6.043 | 6.142 | 6.043 | 6.142 | 17,149 | +0.10(+1.69%) |
Jan 13, 2005 | 6.185 | 6.185 | 6.022 | 6.040 | 19,142 | -0.12(-1.94%) |
Jan 12, 2005 | 6.131 | 6.187 | 6.027 | 6.160 | 20,628 | -0.05(-0.74%) |
Jan 11, 2005 | 6.262 | 6.262 | 6.158 | 6.205 | 26,048 | -0.12(-1.96%) |
Jan 10, 2005 | 6.322 | 6.345 | 6.296 | 6.329 | 42,372 | +0.02(+0.34%) |
Jan 07, 2005 | 6.457 | 6.629 | 6.308 | 6.308 | 28,248 | -0.24(-3.72%) |
Jan 06, 2005 | 6.531 | 6.558 | 6.531 | 6.551 | 18,584 | +0.02(+0.31%) |
Jan 05, 2005 | 6.524 | 6.566 | 6.515 | 6.531 | 25,401 | -0.03(-0.51%) |
Jan 04, 2005 | 6.617 | 6.617 | 6.527 | 6.565 | 17,751 | -0.05(-0.79%) |
Jan 03, 2005 | 6.686 | 6.686 | 6.547 | 6.617 | 33,675 | -0.17(-2.50%) |
Dec 31, 2004 | 6.726 | 6.787 | 6.700 | 6.787 | 75,081 | -0.01(-0.18%) |
Dec 30, 2004 | 6.804 | 6.804 | 6.745 | 6.799 | 22,301 | -0.02(-0.34%) |
Dec 29, 2004 | 6.598 | 6.836 | 6.598 | 6.822 | 85,488 | +0.19(+2.80%) |
Dec 28, 2004 | 6.484 | 6.636 | 6.484 | 6.636 | 17,097 | +0.07(+1.04%) |
Dec 27, 2004 | 6.567 | 6.567 | 6.567 | 6.567 | 743 | -0.09(-1.29%) |
Dec 23, 2004 | 6.707 | 6.707 | 6.651 | 6.653 | 10,407 | +0.03(+0.49%) |
Dec 22, 2004 | 6.726 | 6.775 | 6.621 | 6.621 | 14,124 | -0.14(-2.03%) |
Dec 21, 2004 | 6.691 | 6.758 | 6.604 | 6.758 | 14,867 | +0.13(+2.01%) |
Dec 20, 2004 | 6.690 | 6.791 | 6.592 | 6.625 | 289,918 | -0.20(-2.92%) |
Dec 17, 2004 | 6.581 | 6.824 | 6.581 | 6.824 | 54,266 | +0.14(+2.13%) |
Dec 16, 2004 | 6.578 | 6.682 | 6.571 | 6.682 | 20,071 | +0.02(+0.34%) |
Dec 15, 2004 | 6.487 | 6.659 | 6.371 | 6.659 | 28,248 | +0.24(+3.73%) |
Dec 14, 2004 | 6.390 | 6.419 | 6.333 | 6.419 | 15,610 | +0.03(+0.46%) |
Dec 13, 2004 | 6.532 | 6.532 | 6.361 | 6.390 | 64,674 | +0.00(+0.06%) |
Dec 10, 2004 | 6.592 | 6.592 | 6.306 | 6.386 | 79,541 | -0.01(-0.17%) |
Dec 09, 2004 | 6.418 | 6.474 | 6.367 | 6.396 | 66,904 | -0.13(-2.06%) |
Dec 08, 2004 | 6.562 | 6.563 | 6.438 | 6.531 | 102,586 | -0.06(-0.92%) |
Dec 07, 2004 | 6.692 | 6.746 | 6.538 | 6.592 | 43,859 | -0.04(-0.61%) |
Dec 06, 2004 | 6.462 | 6.670 | 6.458 | 6.632 | 17,841 | -0.05(-0.76%) |
Dec 03, 2004 | 6.702 | 6.726 | 6.632 | 6.683 | 67,647 | -0.14(-2.11%) |
Dec 02, 2004 | 6.546 | 6.827 | 6.546 | 6.827 | 9,663 | +0.10(+1.48%) |
Dec 01, 2004 | 6.659 | 6.753 | 6.609 | 6.727 | 17,841 | +0.12(+1.79%) |
Nov 30, 2004 | 6.500 | 6.625 | 6.500 | 6.609 | 16,354 | +0.02(+0.27%) |
Nov 29, 2004 | 6.417 | 6.592 | 6.356 | 6.592 | 12,637 | +0.07(+1.03%) |
Nov 26, 2004 | 6.523 | 6.524 | 6.523 | 6.524 | 2,230 | +0.00(+0.06%) |
Nov 24, 2004 | 6.390 | 6.520 | 6.340 | 6.520 | 22,301 | +0.13(+2.04%) |
Nov 23, 2004 | 6.316 | 6.390 | 6.238 | 6.390 | 13,380 | +0.15(+2.41%) |
Nov 22, 2004 | 6.302 | 6.302 | 6.224 | 6.239 | 10,407 | +0.11(+1.82%) |
Nov 19, 2004 | 6.149 | 6.257 | 6.127 | 6.127 | 17,841 | -0.15(-2.34%) |
Nov 18, 2004 | 6.226 | 6.287 | 6.121 | 6.274 | 52,036 | -0.01(-0.15%) |
Nov 17, 2004 | 6.277 | 6.286 | 6.087 | 6.283 | 23,788 | +0.14(+2.32%) |
Nov 16, 2004 | 6.125 | 6.199 | 6.125 | 6.141 | 18,584 | -0.15(-2.35%) |
Nov 15, 2004 | 6.222 | 6.289 | 6.087 | 6.289 | 66,160 | +0.07(+1.08%) |
Nov 12, 2004 | 6.173 | 6.222 | 6.121 | 6.222 | 81,771 | +0.10(+1.60%) |
Nov 11, 2004 | 6.121 | 6.188 | 6.087 | 6.123 | 37,912 | +0.00(+0.04%) |
Nov 10, 2004 | 6.121 | 6.156 | 6.078 | 6.121 | 63,187 | +0.06(+1.02%) |
Nov 09, 2004 | 6.074 | 6.188 | 6.059 | 6.059 | 11,150 | +0.01(+0.09%) |
Nov 08, 2004 | 6.053 | 6.053 | 6.053 | 6.053 | 4,460 | -0.06(-0.90%) |
Nov 05, 2004 | 6.109 | 6.208 | 6.109 | 6.109 | 10,407 | -0.08(-1.28%) |
Nov 04, 2004 | 6.053 | 6.188 | 6.053 | 6.188 | 13,380 | +0.17(+2.89%) |
Nov 03, 2004 | 5.900 | 6.047 | 5.900 | 6.014 | 5,947 | +0.16(+2.66%) |
Nov 02, 2004 | 6.041 | 6.041 | 5.858 | 5.858 | 5,203 | -0.03(-0.46%) |
Nov 01, 2004 | 5.852 | 6.029 | 5.852 | 5.885 | 10,407 | -0.03(-0.59%) |
Oct 29, 2004 | 6.013 | 6.048 | 5.901 | 5.920 | 10,407 | -0.13(-2.20%) |
Oct 28, 2004 | 5.857 | 6.172 | 5.857 | 6.053 | 44,602 | +0.13(+2.27%) |
Oct 27, 2004 | 5.885 | 5.919 | 5.885 | 5.919 | 10,407 | +0.10(+1.73%) |
Oct 26, 2004 | 5.599 | 5.818 | 5.599 | 5.818 | 10,407 | -0.03(-0.46%) |
Oct 25, 2004 | 5.661 | 5.845 | 5.661 | 5.845 | 4,460 | +0.25(+4.45%) |
Oct 22, 2004 | 5.840 | 5.844 | 5.595 | 5.596 | 17,097 | -0.11(-2.00%) |
Oct 21, 2004 | 5.782 | 5.784 | 5.710 | 5.710 | 6,690 | -0.07(-1.28%) |
Oct 20, 2004 | 5.753 | 5.784 | 5.725 | 5.784 | 5,203 | +0.00(+0.00%) |
Oct 19, 2004 | 5.744 | 5.784 | 5.744 | 5.784 | 2,230 | +0.05(+0.94%) |
Oct 18, 2004 | 5.776 | 5.779 | 5.731 | 5.731 | 2,973 | -0.05(-0.79%) |
Oct 15, 2004 | 5.673 | 5.776 | 5.673 | 5.776 | 5,947 | +0.09(+1.63%) |
Oct 14, 2004 | 5.771 | 5.771 | 5.684 | 5.684 | 29,735 | -0.09(-1.52%) |
Oct 13, 2004 | 5.778 | 5.897 | 5.767 | 5.771 | 9,663 | +0.01(+0.26%) |
Oct 12, 2004 | 5.720 | 5.893 | 5.666 | 5.756 | 12,637 | +0.03(+0.56%) |
Oct 11, 2004 | 5.724 | 5.724 | 5.724 | 5.724 | 1,486 | -0.06(-1.05%) |
Oct 08, 2004 | 5.717 | 5.784 | 5.717 | 5.784 | 5,203 | +0.13(+2.21%) |
Oct 07, 2004 | 5.736 | 5.736 | 5.659 | 5.659 | 2,230 | -0.15(-2.55%) |
Oct 06, 2004 | 5.805 | 5.807 | 5.802 | 5.807 | 4,460 | +0.03(+0.54%) |
Oct 05, 2004 | 5.776 | 5.776 | 5.776 | 5.776 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.753 | 5.837 | 5.753 | 5.776 | 4,460 | -0.00(-0.05%) |
Oct 01, 2004 | 5.657 | 5.806 | 5.657 | 5.779 | 5,203 | +0.04(+0.66%) |
Sep 30, 2004 | 5.704 | 5.748 | 5.704 | 5.741 | 7,433 | -0.08(-1.39%) |
Sep 29, 2004 | 5.822 | 5.822 | 5.822 | 5.822 | 1,486 | -0.01(-0.09%) |
Sep 28, 2004 | 5.798 | 5.827 | 5.784 | 5.827 | 11,150 | +0.04(+0.72%) |
Sep 27, 2004 | 5.889 | 5.889 | 5.786 | 5.786 | 5,203 | -0.09(-1.51%) |
Sep 24, 2004 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 5.854 | 5.951 | 5.854 | 5.875 | 17,841 | -0.11(-1.87%) |
Sep 22, 2004 | 5.912 | 5.986 | 5.912 | 5.986 | 14,867 | -0.04(-0.71%) |
Sep 21, 2004 | 5.993 | 6.037 | 5.944 | 6.029 | 12,637 | +0.00(+0.04%) |
Sep 20, 2004 | 5.910 | 6.027 | 5.838 | 6.027 | 3,716 | +0.10(+1.77%) |
Sep 17, 2004 | 5.904 | 6.018 | 5.790 | 5.922 | 83,258 | +0.08(+1.29%) |
Sep 16, 2004 | 5.813 | 5.846 | 5.813 | 5.846 | 1,895 | +0.07(+1.26%) |
Sep 15, 2004 | 5.811 | 5.835 | 5.771 | 5.774 | 15,610 | -0.08(-1.33%) |
Sep 14, 2004 | 5.848 | 5.852 | 5.737 | 5.852 | 24,531 | +0.10(+1.68%) |
Sep 13, 2004 | 5.850 | 5.852 | 5.755 | 5.755 | 11,150 | -0.03(-0.51%) |
Sep 10, 2004 | 5.784 | 5.805 | 5.735 | 5.784 | 22,368 | -0.01(-0.12%) |
Sep 09, 2004 | 5.786 | 5.822 | 5.690 | 5.791 | 31,221 | -0.07(-1.17%) |
Sep 08, 2004 | 5.704 | 5.860 | 5.704 | 5.860 | 8,920 | +0.12(+2.13%) |
Sep 07, 2004 | 5.767 | 5.783 | 5.684 | 5.737 | 4,460 | +0.08(+1.45%) |
Sep 03, 2004 | 5.651 | 5.659 | 5.651 | 5.655 | 5,947 | -0.04(-0.76%) |
Sep 02, 2004 | 5.685 | 5.818 | 5.636 | 5.698 | 23,044 | -0.05(-0.82%) |
Sep 01, 2004 | 5.776 | 6.047 | 5.650 | 5.745 | 74,338 | +0.03(+0.49%) |
Aug 31, 2004 | 5.684 | 5.803 | 5.681 | 5.717 | 28,991 | -0.03(-0.56%) |
Aug 30, 2004 | 5.767 | 5.767 | 5.685 | 5.749 | 7,433 | -0.03(-0.60%) |
Aug 27, 2004 | 5.784 | 5.784 | 5.784 | 5.784 | 2,230 | +0.07(+1.18%) |
Aug 26, 2004 | 5.802 | 5.802 | 5.717 | 5.717 | 1,486 | -0.10(-1.64%) |
Aug 25, 2004 | 5.813 | 5.813 | 5.813 | 5.813 | 743 | +0.10(+1.79%) |
Aug 24, 2004 | 5.709 | 5.710 | 5.709 | 5.710 | 2,230 | +0.11(+2.04%) |
Aug 23, 2004 | 5.583 | 5.601 | 5.583 | 5.596 | 2,973 | -0.22(-3.70%) |
Aug 20, 2004 | 5.731 | 5.811 | 5.619 | 5.811 | 5,999 | +0.20(+3.57%) |
Aug 19, 2004 | 5.657 | 5.657 | 5.611 | 5.611 | 2,973 | -0.03(-0.52%) |
Aug 18, 2004 | 5.549 | 5.728 | 5.549 | 5.640 | 13,380 | -0.20(-3.43%) |
Aug 17, 2004 | 5.852 | 5.852 | 5.815 | 5.841 | 4,460 | -0.01(-0.18%) |
Aug 16, 2004 | 5.713 | 5.852 | 5.583 | 5.852 | 6,690 | +0.33(+6.02%) |
Aug 13, 2004 | 5.519 | 5.519 | 5.519 | 5.519 | 743 | -0.06(-1.13%) |
Aug 12, 2004 | 5.584 | 5.584 | 5.583 | 5.583 | 2,973 | -0.07(-1.19%) |
Aug 11, 2004 | 5.631 | 5.762 | 5.576 | 5.650 | 20,814 | -0.15(-2.64%) |
Aug 10, 2004 | 5.619 | 5.803 | 5.619 | 5.803 | 17,841 | +0.17(+3.03%) |
Aug 09, 2004 | 5.619 | 5.636 | 5.619 | 5.632 | 5,887 | +0.04(+0.65%) |
Aug 06, 2004 | 5.818 | 5.818 | 5.583 | 5.596 | 20,071 | -0.05(-0.95%) |
Aug 05, 2004 | 5.673 | 5.673 | 5.591 | 5.650 | 20,814 | -0.03(-0.59%) |
Aug 04, 2004 | 5.663 | 5.974 | 5.661 | 5.684 | 20,071 | -0.07(-1.17%) |
Aug 03, 2004 | 5.755 | 5.784 | 5.740 | 5.751 | 8,192 | -0.05(-0.93%) |
Aug 02, 2004 | 5.757 | 5.909 | 5.718 | 5.805 | 11,894 | -0.10(-1.75%) |
Jul 30, 2004 | 5.844 | 6.000 | 5.766 | 5.908 | 25,274 | +0.16(+2.74%) |
Jul 29, 2004 | 5.905 | 5.907 | 5.751 | 5.751 | 22,301 | -0.04(-0.74%) |
Jul 28, 2004 | 5.905 | 5.918 | 5.737 | 5.794 | 17,097 | -0.10(-1.76%) |
Jul 27, 2004 | 6.020 | 6.020 | 5.806 | 5.897 | 6,690 | +0.12(+2.07%) |
Jul 26, 2004 | 5.864 | 5.918 | 5.778 | 5.778 | 25,274 | +0.06(+1.06%) |
Jul 23, 2004 | 5.764 | 5.953 | 5.717 | 5.717 | 78,798 | -0.08(-1.39%) |
Jul 22, 2004 | 5.731 | 5.853 | 5.713 | 5.798 | 28,991 | +0.07(+1.29%) |
Jul 21, 2004 | 5.852 | 5.885 | 5.724 | 5.724 | 20,814 | -0.22(-3.71%) |
Jul 20, 2004 | 5.966 | 5.985 | 5.837 | 5.944 | 46,089 | -0.03(-0.45%) |
Jul 19, 2004 | 6.037 | 6.037 | 5.844 | 5.971 | 17,841 | +0.12(+2.05%) |
Jul 16, 2004 | 5.957 | 6.013 | 5.821 | 5.852 | 8,177 | -0.22(-3.55%) |
Jul 15, 2004 | 5.879 | 6.067 | 5.852 | 6.067 | 40,885 | +0.15(+2.62%) |
Jul 14, 2004 | 5.973 | 5.973 | 5.865 | 5.912 | 13,380 | -0.15(-2.46%) |
Jul 13, 2004 | 5.974 | 6.061 | 5.818 | 6.061 | 33,452 | +0.10(+1.72%) |
Jul 12, 2004 | 5.779 | 5.959 | 5.774 | 5.959 | 32,708 | +0.17(+3.00%) |
Jul 09, 2004 | 5.938 | 5.938 | 5.784 | 5.786 | 19,327 | -0.02(-0.28%) |
Jul 08, 2004 | 5.920 | 5.990 | 5.794 | 5.802 | 12,637 | -0.13(-2.27%) |
Jul 07, 2004 | 5.963 | 6.061 | 5.936 | 5.936 | 30,478 | -0.06(-1.03%) |
Jul 06, 2004 | 6.055 | 6.055 | 5.965 | 5.998 | 19,327 | -0.16(-2.62%) |
Jul 02, 2004 | 6.053 | 6.160 | 6.053 | 6.160 | 8,177 | +0.10(+1.73%) |
Jul 01, 2004 | 6.203 | 6.382 | 6.055 | 6.055 | 18,584 | -0.16(-2.53%) |
Jun 30, 2004 | 5.946 | 6.212 | 5.912 | 6.212 | 26,761 | +0.26(+4.34%) |
Jun 29, 2004 | 5.815 | 6.029 | 5.782 | 5.954 | 28,991 | -0.08(-1.29%) |
Jun 28, 2004 | 5.857 | 6.032 | 5.826 | 6.032 | 20,814 | +0.17(+2.84%) |
Jun 25, 2004 | 5.831 | 6.227 | 5.784 | 5.865 | 207,403 | +0.00(+0.05%) |
Jun 24, 2004 | 5.650 | 5.912 | 5.643 | 5.862 | 29,735 | +0.15(+2.54%) |
Jun 23, 2004 | 5.614 | 5.717 | 5.475 | 5.717 | 14,124 | +0.16(+2.96%) |
Jun 22, 2004 | 5.452 | 5.558 | 5.414 | 5.553 | 14,124 | +0.10(+1.83%) |
Jun 21, 2004 | 5.382 | 5.482 | 5.382 | 5.453 | 19,327 | +0.04(+0.72%) |
Jun 18, 2004 | 5.429 | 5.429 | 5.371 | 5.414 | 78,798 | +0.01(+0.27%) |
Jun 17, 2004 | 5.455 | 5.513 | 5.385 | 5.400 | 84,001 | +0.01(+0.10%) |
Jun 16, 2004 | 5.409 | 5.482 | 5.385 | 5.394 | 13,380 | -0.05(-0.89%) |
Jun 15, 2004 | 5.468 | 5.584 | 5.381 | 5.443 | 26,018 | +0.00(+0.02%) |
Jun 14, 2004 | 5.689 | 5.689 | 5.377 | 5.441 | 59,470 | -0.15(-2.62%) |
Jun 10, 2004 | 5.615 | 5.759 | 5.515 | 5.588 | 79,541 | -0.17(-3.01%) |
Jun 09, 2004 | 5.638 | 5.762 | 5.619 | 5.762 | 15,610 | +0.12(+2.20%) |
Jun 08, 2004 | 5.630 | 5.752 | 5.619 | 5.638 | 112,993 | -0.03(-0.45%) |
Jun 07, 2004 | 5.642 | 5.749 | 5.638 | 5.663 | 17,097 | -0.07(-1.15%) |
Jun 04, 2004 | 5.665 | 5.780 | 5.650 | 5.729 | 8,920 | +0.07(+1.16%) |
Jun 03, 2004 | 5.714 | 5.784 | 5.663 | 5.663 | 35,682 | -0.12(-2.02%) |
Jun 02, 2004 | 5.814 | 5.814 | 5.757 | 5.780 | 3,716 | -0.02(-0.37%) |
Jun 01, 2004 | 5.821 | 5.848 | 5.802 | 5.802 | 2,973 | -0.01(-0.25%) |
May 28, 2004 | 5.873 | 5.876 | 5.811 | 5.817 | 8,177 | -0.10(-1.73%) |
May 27, 2004 | 5.954 | 6.016 | 5.884 | 5.919 | 20,071 | +0.01(+0.16%) |
May 26, 2004 | 5.852 | 5.909 | 5.852 | 5.909 | 20,814 | +0.13(+2.16%) |
May 25, 2004 | 5.817 | 5.819 | 5.784 | 5.784 | 33,452 | -0.01(-0.12%) |
May 24, 2004 | 5.772 | 5.806 | 5.772 | 5.791 | 2,973 | +0.06(+0.99%) |
May 21, 2004 | 5.688 | 5.735 | 5.688 | 5.735 | 7,433 | +0.04(+0.78%) |
May 20, 2004 | 5.728 | 5.920 | 5.689 | 5.690 | 47,576 | -0.06(-1.12%) |
May 19, 2004 | 5.919 | 5.986 | 5.755 | 5.755 | 12,637 | -0.15(-2.48%) |
May 18, 2004 | 5.852 | 5.978 | 5.771 | 5.901 | 11,150 | +0.08(+1.43%) |
May 17, 2004 | 5.784 | 5.907 | 5.724 | 5.818 | 37,912 | -0.15(-2.55%) |
May 14, 2004 | 5.885 | 5.970 | 5.791 | 5.970 | 6,690 | +0.09(+1.49%) |
May 13, 2004 | 5.973 | 5.973 | 5.802 | 5.883 | 4,460 | -0.08(-1.26%) |
May 12, 2004 | 5.787 | 5.958 | 5.787 | 5.958 | 8,920 | +0.15(+2.64%) |
May 11, 2004 | 5.805 | 5.962 | 5.798 | 5.805 | 15,610 | -0.16(-2.75%) |
May 10, 2004 | 6.188 | 6.188 | 5.887 | 5.969 | 24,531 | -0.12(-1.97%) |
May 07, 2004 | 6.188 | 6.255 | 6.088 | 6.088 | 17,097 | -0.07(-1.09%) |
May 06, 2004 | 6.222 | 6.222 | 6.154 | 6.156 | 24,531 | -0.04(-0.63%) |
May 05, 2004 | 6.322 | 6.340 | 6.189 | 6.195 | 39,399 | +0.01(+0.11%) |
May 04, 2004 | 6.188 | 6.371 | 6.188 | 6.188 | 124,887 | -0.01(-0.11%) |