Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.728 | 6.728 | 6.581 | 6.698 | 25,528 | -0.06(-0.93%) |
Apr 28, 2005 | 6.674 | 6.868 | 6.599 | 6.761 | 139,408 | -0.01(-0.22%) |
Apr 27, 2005 | 6.701 | 6.853 | 6.623 | 6.776 | 60,633 | -0.05(-0.70%) |
Apr 26, 2005 | 6.871 | 6.871 | 6.779 | 6.823 | 92,678 | -0.06(-0.87%) |
Apr 25, 2005 | 6.692 | 6.883 | 6.692 | 6.883 | 48,504 | +0.09(+1.37%) |
Apr 22, 2005 | 6.656 | 6.865 | 6.656 | 6.790 | 22,852 | +0.06(+0.84%) |
Apr 21, 2005 | 6.704 | 6.853 | 6.704 | 6.734 | 43,534 | -0.11(-1.61%) |
Apr 20, 2005 | 6.644 | 6.865 | 6.644 | 6.844 | 33,766 | +0.06(+0.88%) |
Apr 19, 2005 | 6.647 | 6.836 | 6.638 | 6.784 | 49,579 | +0.18(+2.67%) |
Apr 18, 2005 | 6.644 | 6.671 | 6.510 | 6.608 | 34,727 | +0.01(+0.18%) |
Apr 15, 2005 | 6.498 | 6.656 | 6.498 | 6.596 | 43,511 | +0.02(+0.27%) |
Apr 14, 2005 | 6.543 | 6.755 | 6.543 | 6.578 | 45,363 | -0.01(-0.18%) |
Apr 13, 2005 | 6.599 | 6.868 | 6.569 | 6.590 | 51,488 | -0.08(-1.25%) |
Apr 12, 2005 | 6.540 | 6.744 | 6.540 | 6.674 | 49,569 | -0.19(-2.78%) |
Apr 11, 2005 | 6.572 | 6.868 | 6.572 | 6.865 | 43,293 | +0.15(+2.18%) |
Apr 08, 2005 | 6.850 | 6.850 | 6.590 | 6.719 | 63,440 | -0.22(-3.23%) |
Apr 07, 2005 | 6.847 | 6.988 | 6.847 | 6.943 | 23,793 | -0.01(-0.21%) |
Apr 06, 2005 | 6.901 | 6.958 | 6.826 | 6.958 | 18,441 | -0.01(-0.21%) |
Apr 05, 2005 | 6.746 | 6.973 | 6.662 | 6.973 | 29,134 | +0.23(+3.36%) |
Apr 04, 2005 | 6.578 | 6.820 | 6.578 | 6.746 | 61,440 | +0.06(+0.85%) |
Apr 01, 2005 | 6.531 | 6.689 | 6.516 | 6.689 | 136,343 | +0.07(+1.13%) |
Mar 31, 2005 | 6.716 | 6.719 | 6.513 | 6.614 | 194,144 | -0.01(-0.18%) |
Mar 30, 2005 | 6.623 | 6.722 | 6.501 | 6.626 | 31,318 | +0.01(+0.09%) |
Mar 29, 2005 | 6.602 | 6.665 | 6.564 | 6.620 | 167,628 | -0.10(-1.51%) |
Mar 28, 2005 | 6.555 | 6.732 | 6.555 | 6.722 | 29,861 | +0.06(+0.95%) |
Mar 24, 2005 | 6.468 | 6.802 | 6.301 | 6.659 | 82,729 | +0.10(+1.54%) |
Mar 23, 2005 | 6.820 | 6.820 | 6.447 | 6.558 | 101,633 | -0.28(-4.10%) |
Mar 22, 2005 | 6.868 | 6.985 | 6.823 | 6.838 | 95,789 | -0.02(-0.22%) |
Mar 21, 2005 | 7.032 | 7.032 | 6.841 | 6.853 | 27,088 | -0.11(-1.58%) |
Mar 18, 2005 | 7.011 | 7.011 | 6.868 | 6.964 | 236,697 | -0.06(-0.89%) |
Mar 17, 2005 | 7.241 | 7.241 | 6.973 | 7.026 | 56,728 | -0.05(-0.72%) |
Mar 16, 2005 | 6.916 | 7.085 | 6.907 | 7.077 | 19,734 | +0.02(+0.34%) |
Mar 15, 2005 | 6.988 | 7.053 | 6.874 | 7.053 | 129,981 | +0.02(+0.25%) |
Mar 14, 2005 | 7.089 | 7.253 | 6.991 | 7.035 | 108,709 | -0.06(-0.80%) |
Mar 11, 2005 | 7.238 | 7.238 | 7.077 | 7.092 | 21,110 | -0.06(-0.84%) |
Mar 10, 2005 | 7.113 | 7.152 | 7.080 | 7.152 | 37,965 | +0.04(+0.59%) |
Mar 09, 2005 | 7.128 | 7.152 | 7.107 | 7.110 | 42,195 | +0.01(+0.17%) |
Mar 08, 2005 | 7.035 | 7.167 | 7.035 | 7.098 | 60,111 | +0.02(+0.24%) |
Mar 07, 2005 | 6.967 | 7.155 | 6.928 | 7.081 | 159,721 | +0.16(+2.34%) |
Mar 04, 2005 | 6.883 | 6.943 | 6.802 | 6.919 | 241,583 | +0.05(+0.74%) |
Mar 03, 2005 | 6.922 | 6.922 | 6.825 | 6.868 | 51,987 | -0.03(-0.39%) |
Mar 02, 2005 | 6.844 | 6.904 | 6.798 | 6.895 | 45,808 | +0.01(+0.22%) |
Mar 01, 2005 | 6.880 | 6.883 | 6.850 | 6.880 | 97,082 | +0.01(+0.13%) |
Feb 28, 2005 | 6.868 | 6.904 | 6.829 | 6.871 | 96,834 | +0.04(+0.57%) |
Feb 25, 2005 | 6.826 | 6.868 | 6.793 | 6.832 | 41,860 | +0.11(+1.69%) |
Feb 24, 2005 | 6.830 | 6.835 | 6.659 | 6.719 | 139,086 | -0.17(-2.47%) |
Feb 23, 2005 | 6.904 | 6.913 | 6.793 | 6.889 | 115,319 | +0.02(+0.30%) |
Feb 22, 2005 | 6.958 | 6.985 | 6.793 | 6.868 | 106,502 | -0.12(-1.75%) |
Feb 18, 2005 | 7.128 | 7.164 | 6.955 | 6.991 | 42,576 | +0.04(+0.64%) |
Feb 17, 2005 | 6.997 | 7.035 | 6.940 | 6.946 | 115,962 | -0.07(-1.02%) |
Feb 16, 2005 | 7.161 | 7.161 | 7.014 | 7.017 | 112,198 | -0.04(-0.51%) |
Feb 15, 2005 | 7.062 | 7.181 | 6.994 | 7.053 | 70,067 | -0.07(-1.05%) |
Feb 14, 2005 | 7.062 | 7.137 | 7.062 | 7.128 | 45,728 | -0.07(-0.95%) |
Feb 11, 2005 | 7.298 | 7.298 | 7.197 | 7.197 | 124,971 | -0.04(-0.54%) |
Feb 10, 2005 | 7.167 | 7.265 | 7.113 | 7.235 | 29,094 | +0.01(+0.12%) |
Feb 09, 2005 | 7.261 | 7.261 | 7.226 | 7.226 | 58,102 | -0.03(-0.41%) |
Feb 08, 2005 | 7.373 | 7.412 | 7.244 | 7.256 | 53,879 | +0.03(+0.37%) |
Feb 07, 2005 | 7.313 | 7.316 | 7.226 | 7.229 | 41,588 | +0.00(+0.04%) |
Feb 04, 2005 | 7.253 | 7.253 | 7.212 | 7.226 | 32,684 | +0.03(+0.41%) |
Feb 03, 2005 | 7.253 | 7.256 | 7.173 | 7.197 | 43,283 | -0.06(-0.82%) |
Feb 02, 2005 | 7.173 | 7.256 | 7.173 | 7.256 | 52,342 | +0.02(+0.26%) |
Feb 01, 2005 | 7.167 | 7.241 | 7.167 | 7.237 | 12,628 | +0.02(+0.23%) |
Jan 31, 2005 | 7.126 | 7.238 | 7.126 | 7.220 | 57,633 | +0.00(+0.00%) |
Jan 28, 2005 | 7.241 | 7.241 | 7.008 | 7.220 | 58,179 | -0.02(-0.25%) |
Jan 27, 2005 | 7.167 | 7.256 | 7.167 | 7.238 | 73,533 | +0.07(+1.04%) |
Jan 26, 2005 | 7.128 | 7.167 | 7.125 | 7.164 | 22,771 | +0.03(+0.38%) |
Jan 25, 2005 | 7.155 | 7.155 | 7.095 | 7.137 | 28,049 | -0.02(-0.29%) |
Jan 24, 2005 | 7.167 | 7.167 | 7.062 | 7.158 | 27,825 | +0.00(+0.05%) |
Jan 21, 2005 | 7.095 | 7.164 | 7.092 | 7.154 | 31,371 | +0.06(+0.84%) |
Jan 20, 2005 | 7.167 | 7.167 | 7.062 | 7.095 | 51,441 | +0.02(+0.30%) |
Jan 19, 2005 | 7.137 | 7.137 | 7.020 | 7.074 | 22,520 | -0.08(-1.09%) |
Jan 18, 2005 | 6.877 | 7.156 | 6.877 | 7.152 | 26,325 | +0.13(+1.91%) |
Jan 14, 2005 | 6.970 | 7.017 | 6.964 | 7.017 | 28,130 | -0.00(-0.04%) |
Jan 13, 2005 | 6.871 | 7.047 | 6.871 | 7.020 | 9,493 | -0.00(-0.00%) |
Jan 12, 2005 | 7.128 | 7.128 | 6.998 | 7.020 | 27,892 | +0.06(+0.90%) |
Jan 11, 2005 | 6.961 | 6.961 | 6.876 | 6.958 | 16,580 | +0.02(+0.26%) |
Jan 10, 2005 | 7.006 | 7.023 | 6.731 | 6.940 | 39,901 | -0.08(-1.18%) |
Jan 07, 2005 | 6.943 | 7.023 | 6.868 | 7.023 | 24,134 | +0.08(+1.20%) |
Jan 06, 2005 | 6.614 | 6.939 | 6.578 | 6.939 | 87,223 | +0.26(+3.93%) |
Jan 05, 2005 | 6.793 | 6.796 | 6.668 | 6.677 | 19,918 | -0.19(-2.74%) |
Jan 04, 2005 | 7.086 | 7.086 | 6.784 | 6.865 | 54,957 | -0.14(-1.96%) |
Jan 03, 2005 | 7.017 | 7.134 | 6.898 | 7.002 | 35,088 | -0.14(-1.96%) |
Dec 31, 2004 | 7.017 | 7.143 | 7.017 | 7.143 | 23,659 | +0.08(+1.14%) |
Dec 30, 2004 | 7.149 | 7.149 | 7.062 | 7.062 | 4,018 | -0.07(-1.00%) |
Dec 29, 2004 | 7.002 | 7.134 | 7.002 | 7.134 | 1,674 | +0.12(+1.66%) |
Dec 28, 2004 | 6.979 | 7.017 | 6.976 | 7.017 | 27,460 | +0.00(+0.04%) |
Dec 27, 2004 | 6.943 | 7.014 | 6.943 | 7.014 | 5,692 | +0.03(+0.38%) |
Dec 23, 2004 | 6.988 | 6.988 | 6.988 | 6.988 | 5,023 | -0.03(-0.43%) |
Dec 22, 2004 | 6.988 | 7.087 | 6.988 | 7.017 | 27,460 | -0.10(-1.43%) |
Dec 21, 2004 | 6.988 | 7.152 | 6.988 | 7.119 | 19,758 | +0.01(+0.12%) |
Dec 20, 2004 | 7.044 | 7.148 | 6.970 | 7.110 | 32,483 | +0.07(+0.94%) |
Dec 17, 2004 | 6.871 | 7.044 | 6.871 | 7.044 | 41,190 | +0.04(+0.64%) |
Dec 16, 2004 | 7.170 | 7.170 | 6.868 | 6.999 | 24,781 | +0.08(+1.17%) |
Dec 15, 2004 | 6.928 | 6.943 | 6.919 | 6.919 | 14,399 | +0.05(+0.70%) |
Dec 14, 2004 | 7.164 | 7.164 | 6.809 | 6.871 | 17,413 | -0.03(-0.49%) |
Dec 13, 2004 | 7.054 | 7.089 | 6.895 | 6.905 | 27,125 | -0.16(-2.31%) |
Dec 10, 2004 | 6.796 | 7.074 | 6.796 | 7.068 | 12,390 | +0.23(+3.32%) |
Dec 09, 2004 | 6.868 | 6.868 | 6.793 | 6.841 | 15,404 | +0.05(+0.70%) |
Dec 08, 2004 | 6.796 | 6.886 | 6.501 | 6.793 | 36,502 | -0.02(-0.32%) |
Dec 07, 2004 | 6.988 | 6.988 | 6.796 | 6.815 | 59,274 | -0.13(-1.92%) |
Dec 06, 2004 | 6.796 | 6.979 | 6.796 | 6.949 | 15,069 | +0.02(+0.30%) |
Dec 03, 2004 | 6.793 | 6.928 | 6.793 | 6.928 | 31,478 | +0.07(+1.00%) |
Dec 02, 2004 | 7.241 | 7.241 | 6.734 | 6.859 | 97,450 | -0.38(-5.24%) |
Dec 01, 2004 | 7.212 | 7.241 | 7.208 | 7.238 | 40,520 | +0.04(+0.54%) |
Nov 30, 2004 | 7.047 | 7.212 | 7.047 | 7.200 | 32,148 | +0.03(+0.46%) |
Nov 29, 2004 | 7.152 | 7.212 | 7.060 | 7.167 | 126,585 | +0.01(+0.21%) |
Nov 26, 2004 | 7.077 | 7.152 | 7.077 | 7.152 | 51,571 | +0.09(+1.27%) |
Nov 24, 2004 | 7.092 | 7.092 | 7.014 | 7.062 | 27,125 | -0.00(-0.00%) |
Nov 23, 2004 | 6.999 | 7.062 | 6.928 | 7.062 | 34,157 | +0.06(+0.90%) |
Nov 22, 2004 | 6.868 | 6.999 | 6.868 | 6.999 | 32,483 | +0.10(+1.42%) |
Nov 19, 2004 | 6.940 | 6.973 | 6.874 | 6.901 | 18,083 | -0.04(-0.60%) |
Nov 18, 2004 | 6.940 | 6.943 | 6.838 | 6.943 | 10,046 | +0.06(+0.91%) |
Nov 17, 2004 | 6.949 | 6.981 | 6.877 | 6.880 | 16,409 | -0.10(-1.50%) |
Nov 16, 2004 | 6.916 | 6.988 | 6.916 | 6.985 | 34,157 | +0.07(+1.04%) |
Nov 15, 2004 | 6.868 | 6.943 | 6.835 | 6.913 | 43,869 | +0.04(+0.65%) |
Nov 12, 2004 | 6.865 | 6.868 | 6.841 | 6.868 | 20,427 | +0.00(+0.00%) |
Nov 11, 2004 | 6.868 | 6.868 | 6.868 | 6.868 | 8,037 | +0.04(+0.52%) |
Nov 10, 2004 | 6.934 | 6.934 | 6.827 | 6.832 | 69,320 | -0.10(-1.46%) |
Nov 09, 2004 | 6.922 | 6.934 | 6.764 | 6.934 | 30,139 | +0.01(+0.22%) |
Nov 08, 2004 | 6.859 | 6.979 | 6.797 | 6.919 | 36,167 | +0.15(+2.16%) |
Nov 05, 2004 | 6.755 | 6.999 | 6.575 | 6.773 | 24,446 | -0.05(-0.74%) |
Nov 04, 2004 | 7.062 | 7.062 | 6.498 | 6.823 | 45,878 | -0.22(-3.10%) |
Nov 03, 2004 | 7.008 | 7.059 | 6.871 | 7.041 | 70,660 | +0.39(+5.93%) |
Nov 02, 2004 | 6.868 | 6.868 | 6.471 | 6.647 | 28,464 | -0.15(-2.15%) |
Nov 01, 2004 | 6.970 | 6.970 | 6.725 | 6.793 | 36,837 | -0.05(-0.74%) |
Oct 29, 2004 | 6.868 | 6.979 | 6.728 | 6.844 | 69,990 | -0.02(-0.35%) |
Oct 28, 2004 | 6.922 | 6.954 | 6.868 | 6.868 | 28,130 | -0.06(-0.86%) |
Oct 27, 2004 | 6.868 | 6.999 | 6.868 | 6.928 | 42,864 | -0.03(-0.43%) |
Oct 26, 2004 | 6.719 | 6.958 | 6.543 | 6.958 | 42,530 | +0.16(+2.42%) |
Oct 25, 2004 | 6.865 | 6.973 | 6.793 | 6.793 | 25,451 | +0.05(+0.71%) |
Oct 22, 2004 | 6.716 | 6.865 | 6.575 | 6.746 | 56,260 | +0.00(+0.04%) |
Oct 21, 2004 | 7.158 | 7.158 | 6.641 | 6.743 | 78,697 | -0.17(-2.46%) |
Oct 20, 2004 | 7.080 | 7.164 | 6.781 | 6.913 | 201,933 | -0.01(-0.13%) |
Oct 19, 2004 | 6.787 | 7.083 | 6.787 | 6.922 | 61,953 | -0.16(-2.28%) |
Oct 18, 2004 | 6.841 | 7.447 | 6.572 | 7.083 | 162,417 | +0.29(+4.31%) |
Oct 15, 2004 | 6.647 | 6.868 | 6.647 | 6.790 | 29,469 | -0.08(-1.13%) |
Oct 14, 2004 | 6.346 | 6.868 | 6.346 | 6.868 | 66,306 | +0.40(+6.14%) |
Oct 13, 2004 | 6.587 | 6.587 | 6.277 | 6.471 | 78,362 | -0.12(-1.77%) |
Oct 12, 2004 | 6.671 | 6.671 | 6.584 | 6.587 | 32,483 | -0.10(-1.56%) |
Oct 11, 2004 | 6.865 | 6.898 | 6.492 | 6.692 | 79,367 | -0.07(-1.06%) |
Oct 08, 2004 | 6.850 | 7.119 | 6.647 | 6.764 | 145,338 | -0.19(-2.75%) |
Oct 07, 2004 | 6.032 | 7.002 | 6.032 | 6.955 | 37,841 | +0.58(+9.04%) |
Oct 06, 2004 | 6.136 | 6.378 | 6.136 | 6.378 | 77,357 | +0.29(+4.71%) |
Oct 05, 2004 | 6.032 | 6.136 | 6.032 | 6.092 | 46,883 | +0.04(+0.74%) |
Oct 04, 2004 | 6.125 | 6.125 | 6.047 | 6.047 | 26,790 | -0.02(-0.30%) |
Oct 01, 2004 | 6.062 | 6.065 | 6.041 | 6.065 | 47,888 | +0.01(+0.20%) |
Sep 30, 2004 | 6.059 | 6.062 | 6.053 | 6.053 | 17,078 | -0.00(-0.05%) |
Sep 29, 2004 | 6.122 | 6.131 | 6.047 | 6.056 | 40,520 | -0.01(-0.10%) |
Sep 28, 2004 | 5.990 | 6.077 | 5.990 | 6.062 | 48,557 | +0.07(+1.25%) |
Sep 27, 2004 | 5.969 | 6.077 | 5.945 | 5.987 | 68,985 | +0.10(+1.78%) |
Sep 24, 2004 | 5.972 | 5.972 | 5.853 | 5.883 | 90,083 | -0.09(-1.45%) |
Sep 23, 2004 | 5.972 | 5.972 | 5.927 | 5.969 | 16,744 | +0.00(+0.00%) |
Sep 22, 2004 | 5.987 | 6.002 | 5.927 | 5.969 | 34,492 | +0.01(+0.20%) |
Sep 21, 2004 | 5.927 | 5.972 | 5.927 | 5.957 | 19,758 | -0.01(-0.25%) |
Sep 20, 2004 | 6.026 | 6.026 | 5.853 | 5.972 | 26,120 | +0.00(+0.05%) |
Sep 17, 2004 | 5.972 | 5.972 | 5.898 | 5.969 | 26,455 | -0.00(-0.05%) |
Sep 16, 2004 | 5.969 | 5.972 | 5.969 | 5.972 | 7,367 | +0.00(+0.00%) |
Sep 15, 2004 | 5.853 | 5.972 | 5.853 | 5.972 | 95,776 | +0.05(+0.81%) |
Sep 14, 2004 | 5.886 | 5.927 | 5.766 | 5.924 | 89,748 | +0.13(+2.16%) |
Sep 13, 2004 | 5.727 | 5.969 | 5.727 | 5.799 | 94,101 | -0.10(-1.67%) |
Sep 10, 2004 | 5.823 | 5.898 | 5.709 | 5.898 | 22,437 | -0.04(-0.65%) |
Sep 09, 2004 | 5.850 | 5.936 | 5.772 | 5.936 | 16,409 | +0.00(+0.00%) |
Sep 08, 2004 | 5.913 | 5.936 | 5.913 | 5.936 | 4,186 | +0.02(+0.40%) |
Sep 07, 2004 | 5.948 | 6.017 | 5.781 | 5.913 | 54,147 | -0.09(-1.49%) |
Sep 03, 2004 | 6.005 | 6.008 | 5.945 | 6.002 | 9,376 | -0.01(-0.10%) |
Sep 02, 2004 | 6.017 | 6.020 | 5.990 | 6.008 | 8,037 | -0.01(-0.15%) |
Sep 01, 2004 | 6.092 | 6.092 | 5.993 | 6.017 | 7,702 | -0.01(-0.20%) |
Aug 31, 2004 | 5.954 | 6.101 | 5.954 | 6.029 | 48,222 | +0.07(+1.25%) |
Aug 30, 2004 | 5.898 | 5.969 | 5.898 | 5.954 | 10,046 | +0.00(+0.00%) |
Aug 27, 2004 | 5.799 | 5.954 | 5.799 | 5.954 | 33,488 | +0.09(+1.58%) |
Aug 26, 2004 | 5.862 | 5.883 | 5.784 | 5.862 | 32,148 | +0.01(+0.15%) |
Aug 25, 2004 | 5.784 | 5.871 | 5.784 | 5.853 | 18,418 | +0.04(+0.72%) |
Aug 24, 2004 | 5.814 | 5.868 | 5.781 | 5.811 | 32,818 | +0.06(+1.10%) |
Aug 23, 2004 | 5.748 | 5.748 | 5.692 | 5.748 | 12,725 | -0.07(-1.19%) |
Aug 20, 2004 | 5.817 | 5.817 | 5.718 | 5.817 | 7,350 | +0.00(+0.00%) |
Aug 19, 2004 | 5.686 | 5.817 | 5.686 | 5.817 | 41,190 | +0.04(+0.67%) |
Aug 18, 2004 | 5.817 | 5.844 | 5.656 | 5.778 | 105,487 | +0.07(+1.31%) |
Aug 17, 2004 | 5.704 | 5.766 | 5.623 | 5.704 | 36,837 | +0.00(+0.00%) |
Aug 16, 2004 | 5.677 | 5.724 | 5.677 | 5.704 | 24,781 | -0.03(-0.52%) |
Aug 13, 2004 | 5.733 | 5.823 | 5.689 | 5.733 | 46,883 | -0.01(-0.20%) |
Aug 12, 2004 | 5.674 | 5.745 | 5.674 | 5.745 | 8,037 | +0.02(+0.36%) |
Aug 11, 2004 | 5.730 | 5.733 | 5.724 | 5.724 | 21,097 | -0.07(-1.13%) |
Aug 10, 2004 | 5.810 | 5.817 | 5.707 | 5.790 | 28,799 | -0.02(-0.41%) |
Aug 09, 2004 | 5.671 | 5.817 | 5.671 | 5.814 | 19,423 | +0.14(+2.47%) |
Aug 06, 2004 | 5.835 | 5.835 | 5.638 | 5.674 | 19,423 | -0.21(-3.50%) |
Aug 05, 2004 | 5.880 | 5.880 | 5.748 | 5.880 | 6,027 | +0.06(+1.03%) |
Aug 04, 2004 | 5.796 | 5.898 | 5.778 | 5.820 | 37,506 | -0.08(-1.32%) |
Aug 03, 2004 | 5.820 | 5.898 | 5.805 | 5.898 | 31,813 | +0.08(+1.44%) |
Aug 02, 2004 | 5.862 | 5.862 | 5.805 | 5.814 | 26,120 | +0.07(+1.20%) |
Jul 30, 2004 | 5.784 | 5.784 | 5.599 | 5.745 | 40,520 | -0.00(-0.05%) |
Jul 29, 2004 | 5.898 | 5.898 | 5.569 | 5.748 | 32,148 | +0.05(+0.84%) |
Jul 28, 2004 | 5.898 | 5.898 | 5.695 | 5.701 | 16,409 | +0.00(+0.00%) |
Jul 27, 2004 | 5.590 | 5.715 | 5.590 | 5.701 | 14,065 | +0.08(+1.43%) |
Jul 26, 2004 | 5.309 | 5.677 | 5.309 | 5.620 | 48,892 | -0.03(-0.58%) |
Jul 23, 2004 | 5.712 | 5.715 | 5.599 | 5.653 | 23,776 | +0.05(+0.91%) |
Jul 22, 2004 | 5.563 | 5.745 | 5.563 | 5.602 | 13,395 | -0.19(-3.30%) |
Jul 21, 2004 | 5.883 | 5.883 | 5.698 | 5.793 | 23,776 | -0.03(-0.51%) |
Jul 20, 2004 | 5.799 | 5.823 | 5.787 | 5.823 | 37,841 | +0.00(+0.00%) |
Jul 19, 2004 | 5.730 | 5.841 | 5.730 | 5.823 | 16,744 | +0.03(+0.46%) |
Jul 16, 2004 | 5.790 | 5.826 | 5.778 | 5.796 | 64,632 | +0.00(+0.05%) |
Jul 15, 2004 | 5.766 | 5.793 | 5.727 | 5.793 | 21,767 | +0.03(+0.47%) |
Jul 14, 2004 | 5.680 | 5.766 | 5.653 | 5.766 | 27,460 | +0.09(+1.63%) |
Jul 13, 2004 | 5.673 | 5.689 | 5.638 | 5.674 | 19,758 | +0.00(+0.05%) |
Jul 12, 2004 | 5.683 | 5.683 | 5.560 | 5.671 | 26,790 | +0.03(+0.53%) |
Jul 09, 2004 | 5.626 | 5.730 | 5.554 | 5.641 | 47,888 | +0.02(+0.37%) |
Jul 08, 2004 | 5.763 | 5.763 | 5.468 | 5.620 | 29,134 | -0.13(-2.18%) |
Jul 07, 2004 | 5.721 | 5.748 | 5.653 | 5.745 | 45,209 | +0.02(+0.42%) |
Jul 06, 2004 | 5.715 | 5.805 | 5.674 | 5.721 | 24,446 | +0.05(+0.84%) |
Jul 02, 2004 | 5.712 | 5.718 | 5.674 | 5.674 | 12,055 | -0.01(-0.16%) |
Jul 01, 2004 | 5.778 | 5.781 | 5.659 | 5.683 | 28,130 | +0.00(+0.06%) |
Jun 30, 2004 | 5.563 | 5.679 | 5.497 | 5.679 | 14,734 | +0.05(+0.89%) |
Jun 29, 2004 | 5.721 | 5.727 | 5.599 | 5.629 | 26,790 | -0.09(-1.51%) |
Jun 28, 2004 | 6.142 | 6.142 | 5.715 | 5.715 | 81,041 | -0.03(-0.57%) |
Jun 25, 2004 | 5.483 | 5.751 | 5.483 | 5.748 | 31,478 | +0.24(+4.28%) |
Jun 24, 2004 | 5.730 | 5.748 | 5.480 | 5.512 | 46,213 | -0.25(-4.40%) |
Jun 23, 2004 | 5.465 | 5.787 | 5.465 | 5.766 | 41,190 | +0.02(+0.31%) |
Jun 22, 2004 | 5.808 | 5.808 | 5.554 | 5.748 | 65,971 | +0.01(+0.21%) |
Jun 21, 2004 | 5.521 | 5.790 | 5.521 | 5.736 | 106,827 | +0.15(+2.73%) |
Jun 18, 2004 | 5.554 | 5.599 | 5.554 | 5.584 | 21,767 | +0.03(+0.54%) |
Jun 17, 2004 | 5.491 | 5.572 | 5.491 | 5.554 | 39,516 | +0.06(+1.09%) |
Jun 16, 2004 | 5.256 | 5.599 | 5.256 | 5.494 | 58,269 | +0.13(+2.45%) |
Jun 15, 2004 | 5.345 | 5.423 | 5.300 | 5.363 | 41,525 | -0.06(-1.10%) |
Jun 14, 2004 | 5.429 | 5.554 | 5.345 | 5.423 | 69,655 | +0.01(+0.11%) |
Jun 10, 2004 | 5.375 | 5.420 | 5.321 | 5.417 | 49,562 | +0.10(+1.85%) |
Jun 09, 2004 | 5.354 | 5.375 | 5.300 | 5.318 | 56,595 | -0.04(-0.67%) |
Jun 08, 2004 | 5.199 | 5.375 | 5.199 | 5.354 | 53,581 | +0.02(+0.34%) |
Jun 07, 2004 | 5.297 | 5.339 | 5.250 | 5.336 | 41,525 | +0.06(+1.13%) |
Jun 04, 2004 | 5.366 | 5.366 | 5.276 | 5.276 | 9,376 | -0.01(-0.28%) |
Jun 03, 2004 | 5.372 | 5.375 | 5.288 | 5.291 | 21,432 | -0.04(-0.67%) |
Jun 02, 2004 | 5.330 | 5.375 | 5.303 | 5.327 | 92,762 | +0.02(+0.45%) |
Jun 01, 2004 | 5.274 | 5.375 | 5.271 | 5.303 | 22,771 | +0.00(+0.06%) |
May 28, 2004 | 5.300 | 5.300 | 5.291 | 5.300 | 20,092 | -0.07(-1.39%) |
May 27, 2004 | 5.274 | 5.375 | 5.274 | 5.375 | 39,516 | +0.03(+0.61%) |
May 26, 2004 | 5.360 | 5.366 | 5.342 | 5.342 | 31,813 | -0.02(-0.33%) |
May 25, 2004 | 5.345 | 5.375 | 5.226 | 5.360 | 40,185 | -0.01(-0.22%) |
May 24, 2004 | 5.345 | 5.375 | 5.345 | 5.372 | 15,739 | +0.01(+0.11%) |
May 21, 2004 | 5.315 | 5.381 | 5.315 | 5.366 | 66,306 | -0.01(-0.11%) |
May 20, 2004 | 5.318 | 5.375 | 5.318 | 5.372 | 27,795 | +0.04(+0.73%) |
May 19, 2004 | 5.375 | 5.375 | 5.333 | 5.333 | 40,185 | +0.13(+2.58%) |
May 18, 2004 | 5.357 | 5.360 | 5.199 | 5.199 | 26,790 | -0.10(-1.86%) |
May 17, 2004 | 5.214 | 5.360 | 5.214 | 5.297 | 33,153 | +0.12(+2.24%) |
May 14, 2004 | 5.193 | 5.193 | 5.181 | 5.181 | 2,679 | +0.03(+0.53%) |
May 13, 2004 | 5.244 | 5.360 | 5.154 | 5.154 | 31,144 | +0.00(+0.06%) |
May 12, 2004 | 5.226 | 5.226 | 5.151 | 5.151 | 20,092 | -0.07(-1.37%) |
May 11, 2004 | 5.110 | 5.223 | 5.110 | 5.223 | 32,148 | +0.04(+0.75%) |
May 10, 2004 | 5.360 | 5.387 | 5.106 | 5.184 | 36,167 | -0.19(-3.45%) |
May 07, 2004 | 5.250 | 5.387 | 5.190 | 5.369 | 45,209 | +0.00(+0.00%) |
May 06, 2004 | 5.375 | 5.375 | 5.130 | 5.369 | 27,460 | -0.01(-0.28%) |
May 05, 2004 | 5.369 | 5.429 | 5.312 | 5.384 | 44,874 | +0.02(+0.33%) |
May 04, 2004 | 5.175 | 5.372 | 5.139 | 5.366 | 16,409 | +0.20(+3.87%) |