Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.551 | 5.704 | 5.551 | 5.574 | 34,081 | -0.06(-1.08%) |
May 27, 2005 | 5.666 | 5.666 | 5.529 | 5.635 | 91,150 | -0.09(-1.60%) |
May 26, 2005 | 5.567 | 5.727 | 5.529 | 5.727 | 67,998 | +0.16(+2.88%) |
May 25, 2005 | 5.605 | 5.643 | 5.536 | 5.567 | 41,651 | -0.09(-1.62%) |
May 24, 2005 | 5.719 | 5.719 | 5.582 | 5.658 | 47,602 | +0.01(+0.14%) |
May 23, 2005 | 5.643 | 5.681 | 5.536 | 5.651 | 90,670 | -0.03(-0.54%) |
May 20, 2005 | 5.719 | 5.734 | 5.590 | 5.681 | 68,661 | -0.03(-0.53%) |
May 19, 2005 | 5.719 | 5.734 | 5.612 | 5.712 | 72,008 | +0.02(+0.40%) |
May 18, 2005 | 5.574 | 5.704 | 5.567 | 5.689 | 119,989 | +0.08(+1.50%) |
May 17, 2005 | 5.536 | 5.628 | 5.521 | 5.605 | 83,254 | +0.00(+0.00%) |
May 16, 2005 | 5.529 | 5.605 | 5.498 | 5.605 | 53,101 | +0.08(+1.38%) |
May 13, 2005 | 5.582 | 5.582 | 5.529 | 5.529 | 134,117 | -0.01(-0.14%) |
May 12, 2005 | 5.567 | 6.146 | 5.490 | 5.536 | 265,271 | -0.03(-0.55%) |
May 11, 2005 | 5.620 | 5.689 | 5.468 | 5.567 | 101,190 | -0.03(-0.54%) |
May 10, 2005 | 5.483 | 5.597 | 5.376 | 5.597 | 102,359 | +0.08(+1.52%) |
May 09, 2005 | 5.490 | 5.551 | 5.384 | 5.513 | 144,627 | -0.02(-0.28%) |
May 06, 2005 | 5.582 | 5.582 | 5.506 | 5.529 | 102,906 | +0.03(+0.55%) |
May 05, 2005 | 5.490 | 5.536 | 5.460 | 5.498 | 233,405 | -0.08(-1.37%) |
May 04, 2005 | 5.612 | 5.612 | 5.429 | 5.574 | 118,530 | +0.03(+0.55%) |
May 03, 2005 | 5.643 | 5.643 | 5.498 | 5.544 | 189,027 | -0.18(-3.07%) |
May 02, 2005 | 5.529 | 5.719 | 5.483 | 5.719 | 119,852 | +0.20(+3.59%) |
Apr 29, 2005 | 5.437 | 5.521 | 5.330 | 5.521 | 222,551 | +0.38(+7.42%) |
Apr 28, 2005 | 5.239 | 5.338 | 5.124 | 5.140 | 182,898 | -0.15(-2.88%) |
Apr 27, 2005 | 5.323 | 5.361 | 5.254 | 5.292 | 84,859 | -0.07(-1.28%) |
Apr 26, 2005 | 5.285 | 5.376 | 5.262 | 5.361 | 88,446 | +0.02(+0.43%) |
Apr 25, 2005 | 5.285 | 5.391 | 5.201 | 5.338 | 61,862 | +0.03(+0.57%) |
Apr 22, 2005 | 5.414 | 5.414 | 5.254 | 5.307 | 117,439 | -0.18(-3.20%) |
Apr 21, 2005 | 5.155 | 5.498 | 5.109 | 5.483 | 98,462 | +0.35(+6.84%) |
Apr 20, 2005 | 5.216 | 5.353 | 5.132 | 5.132 | 129,827 | -0.09(-1.75%) |
Apr 19, 2005 | 5.178 | 5.254 | 5.109 | 5.224 | 108,801 | +0.01(+0.15%) |
Apr 18, 2005 | 5.323 | 5.375 | 5.117 | 5.216 | 94,146 | -0.05(-0.87%) |
Apr 15, 2005 | 5.399 | 5.407 | 5.254 | 5.262 | 57,637 | -0.14(-2.54%) |
Apr 14, 2005 | 5.399 | 5.506 | 5.391 | 5.399 | 58,716 | -0.03(-0.56%) |
Apr 13, 2005 | 5.391 | 5.742 | 5.391 | 5.429 | 114,598 | +0.02(+0.28%) |
Apr 12, 2005 | 5.292 | 5.422 | 5.262 | 5.414 | 1,090,059 | +0.12(+2.31%) |
Apr 11, 2005 | 5.300 | 5.429 | 5.285 | 5.292 | 99,991 | -0.01(-0.14%) |
Apr 08, 2005 | 5.414 | 5.422 | 5.262 | 5.300 | 79,679 | -0.11(-1.97%) |
Apr 07, 2005 | 5.346 | 5.452 | 5.346 | 5.407 | 33,102 | +0.05(+0.85%) |
Apr 06, 2005 | 5.468 | 5.506 | 5.361 | 5.361 | 115,380 | -0.02(-0.42%) |
Apr 05, 2005 | 5.445 | 5.506 | 5.368 | 5.384 | 96,050 | -0.01(-0.14%) |
Apr 04, 2005 | 5.338 | 5.453 | 5.300 | 5.391 | 85,102 | -0.11(-2.08%) |
Apr 01, 2005 | 5.548 | 5.681 | 5.445 | 5.506 | 163,152 | -0.11(-1.90%) |
Mar 31, 2005 | 5.574 | 5.612 | 5.475 | 5.612 | 88,720 | +0.04(+0.68%) |
Mar 30, 2005 | 5.513 | 5.574 | 5.475 | 5.574 | 30,394 | +0.11(+2.10%) |
Mar 29, 2005 | 5.521 | 5.635 | 5.452 | 5.460 | 79,595 | -0.11(-2.05%) |
Mar 28, 2005 | 5.559 | 5.612 | 5.536 | 5.574 | 66,602 | +0.07(+1.25%) |
Mar 24, 2005 | 5.612 | 5.612 | 5.498 | 5.506 | 51,527 | -0.02(-0.41%) |
Mar 23, 2005 | 5.460 | 5.605 | 5.460 | 5.529 | 45,311 | +0.07(+1.26%) |
Mar 22, 2005 | 5.460 | 5.605 | 5.460 | 5.460 | 47,584 | -0.06(-1.11%) |
Mar 21, 2005 | 5.506 | 5.559 | 5.460 | 5.521 | 28,730 | +0.07(+1.26%) |
Mar 18, 2005 | 5.582 | 5.597 | 5.414 | 5.452 | 139,656 | -0.07(-1.24%) |
Mar 17, 2005 | 5.582 | 5.620 | 5.483 | 5.521 | 53,662 | -0.05(-0.82%) |
Mar 16, 2005 | 5.490 | 5.590 | 5.437 | 5.567 | 99,772 | +0.06(+1.11%) |
Mar 15, 2005 | 5.643 | 5.643 | 5.414 | 5.506 | 66,907 | -0.11(-2.04%) |
Mar 14, 2005 | 5.529 | 5.635 | 5.529 | 5.620 | 72,035 | -0.02(-0.41%) |
Mar 11, 2005 | 5.574 | 5.643 | 5.574 | 5.643 | 91,901 | +0.06(+1.09%) |
Mar 10, 2005 | 5.582 | 5.689 | 5.544 | 5.582 | 87,069 | -0.02(-0.41%) |
Mar 09, 2005 | 5.551 | 5.643 | 5.536 | 5.605 | 84,364 | +0.00(+0.00%) |
Mar 08, 2005 | 5.605 | 5.681 | 5.605 | 5.605 | 79,037 | -0.01(-0.14%) |
Mar 07, 2005 | 5.795 | 5.864 | 5.605 | 5.612 | 59,724 | -0.24(-4.17%) |
Mar 04, 2005 | 5.811 | 5.925 | 5.788 | 5.856 | 33,442 | +0.10(+1.72%) |
Mar 03, 2005 | 5.651 | 5.795 | 5.582 | 5.757 | 62,386 | +0.18(+3.14%) |
Mar 02, 2005 | 5.689 | 5.826 | 5.521 | 5.582 | 144,071 | -0.10(-1.75%) |
Mar 01, 2005 | 5.628 | 5.780 | 5.567 | 5.681 | 118,025 | -0.08(-1.32%) |
Feb 28, 2005 | 5.681 | 5.788 | 5.529 | 5.757 | 238,773 | +0.02(+0.27%) |
Feb 25, 2005 | 5.834 | 5.872 | 5.529 | 5.742 | 363,657 | -0.13(-2.21%) |
Feb 24, 2005 | 5.551 | 5.902 | 5.529 | 5.872 | 122,280 | +0.31(+5.48%) |
Feb 23, 2005 | 6.169 | 6.169 | 5.567 | 5.567 | 404,759 | -0.51(-8.41%) |
Feb 22, 2005 | 6.116 | 6.177 | 6.024 | 6.078 | 152,939 | -0.04(-0.62%) |
Feb 18, 2005 | 6.154 | 6.253 | 6.116 | 6.116 | 96,221 | -0.04(-0.62%) |
Feb 17, 2005 | 6.101 | 6.352 | 6.001 | 6.154 | 261,488 | +0.11(+1.77%) |
Feb 16, 2005 | 5.925 | 6.101 | 5.895 | 6.047 | 102,083 | +0.07(+1.15%) |
Feb 15, 2005 | 5.795 | 6.024 | 5.757 | 5.979 | 168,088 | +0.09(+1.55%) |
Feb 14, 2005 | 5.887 | 5.948 | 5.856 | 5.887 | 72,483 | +0.08(+1.45%) |
Feb 11, 2005 | 5.651 | 5.841 | 5.651 | 5.803 | 139,148 | +0.11(+2.01%) |
Feb 10, 2005 | 5.841 | 5.841 | 5.612 | 5.689 | 142,092 | -0.02(-0.27%) |
Feb 09, 2005 | 5.872 | 5.918 | 5.605 | 5.704 | 229,480 | -0.18(-2.98%) |
Feb 08, 2005 | 5.780 | 6.024 | 5.780 | 5.879 | 128,420 | -0.05(-0.77%) |
Feb 07, 2005 | 5.780 | 5.948 | 5.765 | 5.925 | 105,706 | -0.03(-0.51%) |
Feb 04, 2005 | 5.811 | 5.956 | 5.811 | 5.956 | 79,205 | +0.08(+1.43%) |
Feb 03, 2005 | 5.849 | 6.024 | 5.780 | 5.872 | 73,141 | -0.08(-1.28%) |
Feb 02, 2005 | 5.834 | 5.986 | 5.795 | 5.948 | 83,372 | +0.02(+0.39%) |
Feb 01, 2005 | 5.887 | 5.963 | 5.750 | 5.925 | 155,839 | +0.05(+0.91%) |
Jan 31, 2005 | 5.963 | 5.963 | 5.750 | 5.872 | 371,729 | +0.07(+1.18%) |
Jan 28, 2005 | 6.093 | 6.093 | 5.734 | 5.803 | 181,037 | -0.22(-3.67%) |
Jan 27, 2005 | 5.971 | 6.070 | 5.971 | 6.024 | 150,278 | +0.00(+0.00%) |
Jan 26, 2005 | 5.826 | 6.062 | 5.780 | 6.024 | 137,222 | +0.23(+3.95%) |
Jan 25, 2005 | 6.009 | 6.047 | 5.750 | 5.795 | 182,745 | -0.16(-2.69%) |
Jan 24, 2005 | 5.876 | 6.093 | 5.834 | 5.956 | 108,664 | -0.02(-0.26%) |
Jan 21, 2005 | 5.940 | 6.024 | 5.864 | 5.971 | 163,443 | +0.04(+0.64%) |
Jan 20, 2005 | 5.856 | 6.024 | 5.818 | 5.933 | 280,600 | +0.00(+0.00%) |
Jan 19, 2005 | 6.017 | 6.123 | 5.925 | 5.933 | 247,576 | -0.12(-2.02%) |
Jan 18, 2005 | 6.017 | 6.101 | 5.963 | 6.055 | 164,977 | +0.05(+0.76%) |
Jan 14, 2005 | 5.986 | 6.024 | 5.948 | 6.009 | 325,922 | +0.11(+1.81%) |
Jan 13, 2005 | 5.734 | 5.986 | 5.666 | 5.902 | 361,527 | +0.25(+4.45%) |
Jan 12, 2005 | 5.384 | 5.696 | 5.384 | 5.651 | 219,551 | +0.16(+2.92%) |
Jan 11, 2005 | 5.422 | 5.529 | 5.315 | 5.490 | 1,320,313 | -0.02(-0.28%) |
Jan 10, 2005 | 5.521 | 5.597 | 5.429 | 5.506 | 465,914 | -0.11(-1.90%) |
Jan 07, 2005 | 5.757 | 5.757 | 5.536 | 5.612 | 153,441 | -0.04(-0.67%) |
Jan 06, 2005 | 5.643 | 5.925 | 5.643 | 5.651 | 136,570 | -0.07(-1.20%) |
Jan 05, 2005 | 5.967 | 5.979 | 5.643 | 5.719 | 157,543 | -0.24(-4.09%) |
Jan 04, 2005 | 6.139 | 6.169 | 5.910 | 5.963 | 316,764 | -0.14(-2.25%) |
Jan 03, 2005 | 6.162 | 6.162 | 5.948 | 6.101 | 305,824 | +0.05(+0.88%) |
Dec 31, 2004 | 6.032 | 6.101 | 5.963 | 6.047 | 131,660 | -0.01(-0.13%) |
Dec 30, 2004 | 5.910 | 6.238 | 5.910 | 6.055 | 299,777 | +0.12(+2.06%) |
Dec 29, 2004 | 5.895 | 6.055 | 5.895 | 5.933 | 185,558 | +0.01(+0.13%) |
Dec 28, 2004 | 5.956 | 6.062 | 5.925 | 5.925 | 207,851 | -0.08(-1.27%) |
Dec 27, 2004 | 5.856 | 6.146 | 5.856 | 6.001 | 109,630 | +0.08(+1.42%) |
Dec 23, 2004 | 6.032 | 6.040 | 5.902 | 5.918 | 173,100 | -0.12(-2.02%) |
Dec 22, 2004 | 6.131 | 6.238 | 5.910 | 6.040 | 275,911 | -0.21(-3.41%) |
Dec 21, 2004 | 6.299 | 6.299 | 6.177 | 6.253 | 85,369 | +0.08(+1.23%) |
Dec 20, 2004 | 6.390 | 6.482 | 6.177 | 6.177 | 73,698 | -0.13(-2.06%) |
Dec 17, 2004 | 6.436 | 6.436 | 6.291 | 6.306 | 236,045 | -0.07(-1.08%) |
Dec 16, 2004 | 6.421 | 6.451 | 6.306 | 6.375 | 96,909 | -0.14(-2.22%) |
Dec 15, 2004 | 6.559 | 6.581 | 6.451 | 6.520 | 130,611 | -0.11(-1.67%) |
Dec 14, 2004 | 6.627 | 6.726 | 6.619 | 6.630 | 122,874 | -0.03(-0.40%) |
Dec 13, 2004 | 6.711 | 6.749 | 6.596 | 6.657 | 72,649 | -0.02(-0.34%) |
Dec 10, 2004 | 6.451 | 6.711 | 6.451 | 6.680 | 124,448 | +0.16(+2.46%) |
Dec 09, 2004 | 6.451 | 6.553 | 6.245 | 6.520 | 77,501 | -0.01(-0.12%) |
Dec 08, 2004 | 6.467 | 6.566 | 6.428 | 6.528 | 64,387 | +0.05(+0.71%) |
Dec 07, 2004 | 6.482 | 6.528 | 6.230 | 6.482 | 192,639 | -0.01(-0.12%) |
Dec 06, 2004 | 6.345 | 6.688 | 6.291 | 6.489 | 176,509 | +0.10(+1.55%) |
Dec 03, 2004 | 6.139 | 6.421 | 6.139 | 6.390 | 176,771 | +0.17(+2.70%) |
Dec 02, 2004 | 6.245 | 6.337 | 6.123 | 6.223 | 161,691 | -0.09(-1.45%) |
Dec 01, 2004 | 6.245 | 6.322 | 6.062 | 6.314 | 194,475 | +0.16(+2.60%) |
Nov 30, 2004 | 6.177 | 6.291 | 6.093 | 6.154 | 103,991 | -0.13(-2.06%) |
Nov 29, 2004 | 6.459 | 6.467 | 6.215 | 6.284 | 124,055 | -0.04(-0.60%) |
Nov 26, 2004 | 6.329 | 6.505 | 6.314 | 6.322 | 93,369 | +0.02(+0.36%) |
Nov 24, 2004 | 6.238 | 6.383 | 6.230 | 6.299 | 133,103 | +0.08(+1.35%) |
Nov 23, 2004 | 6.192 | 6.322 | 6.116 | 6.215 | 110,941 | +0.15(+2.52%) |
Nov 22, 2004 | 5.956 | 6.139 | 5.925 | 6.062 | 123,661 | +0.14(+2.45%) |
Nov 19, 2004 | 6.009 | 6.123 | 5.918 | 5.918 | 71,207 | -0.12(-2.02%) |
Nov 18, 2004 | 6.062 | 6.108 | 5.948 | 6.040 | 141,496 | -0.02(-0.25%) |
Nov 17, 2004 | 5.826 | 6.177 | 5.826 | 6.055 | 318,661 | +0.14(+2.32%) |
Nov 16, 2004 | 5.910 | 5.963 | 5.734 | 5.918 | 134,414 | +0.02(+0.26%) |
Nov 15, 2004 | 5.536 | 5.902 | 5.536 | 5.902 | 266,469 | +0.29(+5.16%) |
Nov 12, 2004 | 5.719 | 5.719 | 5.567 | 5.612 | 136,644 | +0.01(+0.14%) |
Nov 11, 2004 | 5.407 | 5.742 | 5.384 | 5.605 | 352,363 | +0.22(+4.11%) |
Nov 10, 2004 | 5.490 | 5.628 | 5.353 | 5.384 | 136,119 | -0.14(-2.62%) |
Nov 09, 2004 | 5.567 | 5.696 | 5.498 | 5.529 | 107,663 | +0.04(+0.69%) |
Nov 08, 2004 | 5.437 | 5.567 | 5.437 | 5.490 | 139,004 | +0.00(+0.00%) |
Nov 05, 2004 | 5.445 | 5.597 | 5.346 | 5.490 | 287,975 | +0.11(+2.13%) |
Nov 04, 2004 | 5.429 | 5.429 | 5.300 | 5.376 | 156,314 | -0.08(-1.54%) |
Nov 03, 2004 | 5.498 | 5.582 | 5.307 | 5.460 | 133,234 | -0.08(-1.51%) |
Nov 02, 2004 | 5.346 | 5.704 | 5.109 | 5.544 | 535,561 | -0.02(-0.41%) |
Nov 01, 2004 | 5.834 | 5.895 | 5.567 | 5.567 | 157,626 | -0.31(-5.32%) |
Oct 29, 2004 | 6.017 | 6.047 | 5.826 | 5.879 | 72,911 | -0.11(-1.78%) |
Oct 28, 2004 | 5.979 | 6.001 | 5.925 | 5.986 | 80,124 | +0.04(+0.64%) |
Oct 27, 2004 | 5.643 | 6.017 | 5.643 | 5.948 | 135,988 | +0.31(+5.55%) |
Oct 26, 2004 | 5.818 | 5.818 | 5.551 | 5.635 | 131,136 | -0.12(-2.12%) |
Oct 25, 2004 | 5.689 | 5.818 | 5.673 | 5.757 | 128,251 | +0.00(+0.00%) |
Oct 22, 2004 | 5.803 | 5.841 | 5.719 | 5.757 | 162,084 | -0.01(-0.13%) |
Oct 21, 2004 | 5.795 | 5.811 | 5.734 | 5.765 | 116,973 | +0.06(+1.07%) |
Oct 20, 2004 | 5.689 | 5.795 | 5.673 | 5.704 | 46,815 | -0.08(-1.32%) |
Oct 19, 2004 | 5.834 | 5.834 | 5.727 | 5.780 | 203,392 | +0.02(+0.26%) |
Oct 18, 2004 | 5.849 | 5.872 | 5.765 | 5.765 | 97,172 | -0.04(-0.66%) |
Oct 15, 2004 | 5.864 | 6.001 | 5.788 | 5.803 | 189,885 | +0.01(+0.13%) |
Oct 14, 2004 | 5.979 | 6.078 | 5.712 | 5.795 | 165,494 | -0.18(-2.94%) |
Oct 13, 2004 | 6.017 | 6.093 | 5.971 | 5.971 | 163,133 | -0.05(-0.89%) |
Oct 12, 2004 | 6.024 | 6.032 | 5.811 | 6.024 | 413,473 | +0.02(+0.25%) |
Oct 11, 2004 | 5.795 | 6.070 | 5.765 | 6.009 | 338,594 | +0.22(+3.82%) |
Oct 08, 2004 | 5.971 | 5.986 | 5.673 | 5.788 | 350,134 | -0.23(-3.80%) |
Oct 07, 2004 | 6.390 | 6.528 | 6.017 | 6.017 | 277,615 | -0.63(-9.52%) |
Oct 06, 2004 | 6.695 | 6.772 | 6.329 | 6.650 | 229,882 | +0.00(+0.00%) |
Oct 05, 2004 | 6.772 | 6.772 | 6.642 | 6.650 | 89,041 | -0.07(-1.02%) |
Oct 04, 2004 | 6.611 | 6.772 | 6.611 | 6.718 | 102,548 | +0.09(+1.38%) |
Oct 01, 2004 | 6.284 | 6.627 | 6.215 | 6.627 | 160,773 | +0.33(+5.21%) |
Sep 30, 2004 | 6.413 | 6.444 | 6.299 | 6.299 | 82,222 | -0.12(-1.90%) |
Sep 29, 2004 | 6.192 | 6.482 | 6.177 | 6.421 | 109,498 | +0.23(+3.69%) |
Sep 28, 2004 | 6.169 | 6.245 | 6.169 | 6.192 | 52,323 | -0.02(-0.37%) |
Sep 27, 2004 | 6.238 | 6.322 | 6.184 | 6.215 | 68,322 | -0.18(-2.74%) |
Sep 24, 2004 | 6.268 | 6.398 | 6.162 | 6.390 | 116,055 | +0.16(+2.57%) |
Sep 23, 2004 | 6.215 | 6.291 | 6.116 | 6.230 | 97,303 | +0.00(+0.00%) |
Sep 22, 2004 | 6.314 | 6.314 | 6.131 | 6.230 | 105,040 | -0.16(-2.51%) |
Sep 21, 2004 | 6.154 | 6.390 | 6.101 | 6.390 | 237,881 | -0.03(-0.48%) |
Sep 20, 2004 | 6.284 | 6.634 | 6.284 | 6.421 | 74,747 | +0.02(+0.24%) |
Sep 17, 2004 | 6.444 | 6.642 | 6.245 | 6.406 | 145,954 | -0.01(-0.12%) |
Sep 16, 2004 | 6.436 | 6.467 | 6.367 | 6.413 | 289,942 | +0.02(+0.24%) |
Sep 15, 2004 | 6.474 | 6.474 | 6.367 | 6.398 | 148,708 | -0.14(-2.10%) |
Sep 14, 2004 | 6.558 | 6.627 | 6.413 | 6.535 | 184,246 | -0.10(-1.49%) |
Sep 13, 2004 | 6.428 | 6.711 | 6.390 | 6.634 | 187,393 | +0.14(+2.23%) |
Sep 10, 2004 | 6.375 | 6.558 | 6.375 | 6.489 | 116,055 | +0.09(+1.43%) |
Sep 09, 2004 | 6.634 | 6.634 | 6.329 | 6.398 | 231,193 | -0.12(-1.87%) |
Sep 08, 2004 | 6.726 | 6.741 | 6.474 | 6.520 | 242,209 | -0.27(-4.04%) |
Sep 07, 2004 | 6.939 | 6.939 | 6.741 | 6.794 | 175,329 | -0.14(-2.09%) |
Sep 03, 2004 | 6.901 | 7.023 | 6.833 | 6.939 | 44,586 | -0.08(-1.09%) |
Sep 02, 2004 | 6.939 | 7.016 | 6.863 | 7.016 | 46,160 | +0.00(+0.00%) |
Sep 01, 2004 | 6.848 | 7.282 | 6.848 | 7.016 | 117,498 | +0.08(+1.21%) |
Aug 31, 2004 | 6.825 | 6.962 | 6.672 | 6.932 | 144,381 | +0.11(+1.56%) |
Aug 30, 2004 | 6.871 | 6.916 | 6.825 | 6.825 | 73,436 | -0.08(-1.11%) |
Aug 27, 2004 | 6.871 | 6.962 | 6.863 | 6.901 | 101,499 | -0.09(-1.31%) |
Aug 26, 2004 | 7.092 | 7.092 | 6.863 | 6.993 | 75,796 | -0.06(-0.86%) |
Aug 25, 2004 | 6.939 | 7.054 | 6.833 | 7.054 | 100,319 | +0.05(+0.76%) |
Aug 24, 2004 | 6.962 | 7.054 | 6.833 | 7.000 | 124,841 | -0.01(-0.11%) |
Aug 23, 2004 | 7.237 | 7.244 | 7.008 | 7.008 | 84,189 | -0.16(-2.23%) |
Aug 20, 2004 | 7.138 | 7.168 | 7.016 | 7.168 | 60,495 | +0.08(+1.08%) |
Aug 19, 2004 | 7.130 | 7.168 | 7.008 | 7.092 | 78,550 | -0.07(-0.96%) |
Aug 18, 2004 | 6.955 | 7.229 | 6.939 | 7.160 | 114,482 | +0.08(+1.19%) |
Aug 17, 2004 | 6.977 | 7.077 | 6.962 | 7.077 | 114,482 | +0.00(+0.00%) |
Aug 16, 2004 | 6.993 | 7.092 | 6.909 | 7.077 | 89,828 | +0.08(+1.09%) |
Aug 13, 2004 | 6.993 | 7.023 | 6.871 | 7.000 | 75,928 | +0.07(+0.99%) |
Aug 12, 2004 | 7.031 | 7.046 | 6.825 | 6.932 | 56,913 | -0.18(-2.47%) |
Aug 11, 2004 | 7.031 | 7.122 | 6.749 | 7.107 | 154,741 | -0.02(-0.32%) |
Aug 10, 2004 | 7.115 | 7.183 | 7.038 | 7.130 | 145,036 | +0.00(+0.00%) |
Aug 09, 2004 | 7.176 | 7.435 | 7.023 | 7.130 | 112,908 | -0.12(-1.68%) |
Aug 06, 2004 | 7.275 | 7.374 | 7.183 | 7.252 | 154,085 | -0.17(-2.26%) |
Aug 05, 2004 | 7.107 | 7.473 | 6.947 | 7.420 | 206,146 | +0.22(+3.07%) |
Aug 04, 2004 | 7.404 | 7.496 | 6.573 | 7.199 | 256,109 | -0.31(-4.07%) |
Aug 03, 2004 | 7.710 | 7.710 | 7.389 | 7.504 | 65,174 | -0.17(-2.19%) |
Aug 02, 2004 | 7.702 | 7.740 | 7.412 | 7.671 | 117,104 | -0.02(-0.30%) |
Jul 30, 2004 | 7.504 | 7.839 | 7.473 | 7.694 | 140,447 | +0.14(+1.92%) |
Jul 29, 2004 | 7.008 | 7.549 | 7.008 | 7.549 | 165,625 | +0.50(+7.03%) |
Jul 28, 2004 | 7.099 | 7.145 | 7.038 | 7.054 | 119,727 | -0.14(-2.01%) |
Jul 27, 2004 | 7.191 | 7.336 | 7.092 | 7.199 | 93,369 | -0.12(-1.67%) |
Jul 26, 2004 | 7.336 | 7.336 | 7.054 | 7.321 | 145,299 | +0.12(+1.69%) |
Jul 23, 2004 | 7.336 | 7.343 | 7.153 | 7.199 | 228,570 | -0.06(-0.84%) |
Jul 22, 2004 | 7.366 | 7.496 | 7.077 | 7.260 | 146,872 | -0.02(-0.21%) |
Jul 21, 2004 | 7.893 | 7.893 | 7.229 | 7.275 | 176,378 | -0.57(-7.29%) |
Jul 20, 2004 | 7.549 | 7.847 | 7.420 | 7.847 | 119,858 | +0.37(+5.00%) |
Jul 19, 2004 | 7.588 | 7.588 | 7.168 | 7.473 | 322,595 | -0.12(-1.61%) |
Jul 16, 2004 | 7.816 | 7.954 | 7.588 | 7.595 | 144,905 | -0.05(-0.60%) |
Jul 15, 2004 | 7.793 | 7.839 | 7.588 | 7.641 | 181,886 | -0.05(-0.69%) |
Jul 14, 2004 | 7.649 | 7.984 | 7.649 | 7.694 | 82,484 | -0.05(-0.69%) |
Jul 13, 2004 | 7.984 | 8.030 | 7.732 | 7.748 | 132,972 | -0.21(-2.68%) |
Jul 12, 2004 | 7.877 | 8.110 | 7.839 | 7.961 | 144,905 | +0.08(+0.97%) |
Jul 09, 2004 | 7.862 | 7.946 | 7.778 | 7.885 | 32,652 | +0.05(+0.68%) |
Jul 08, 2004 | 7.946 | 8.137 | 7.778 | 7.832 | 86,550 | -0.05(-0.58%) |
Jul 07, 2004 | 8.411 | 8.426 | 7.854 | 7.877 | 163,789 | -0.50(-5.92%) |
Jul 06, 2004 | 8.594 | 8.792 | 8.350 | 8.373 | 159,593 | -0.32(-3.68%) |
Jul 02, 2004 | 8.907 | 8.907 | 8.602 | 8.693 | 56,782 | -0.19(-2.15%) |
Jul 01, 2004 | 9.059 | 9.059 | 8.846 | 8.884 | 202,081 | -0.11(-1.27%) |
Jun 30, 2004 | 8.777 | 9.036 | 8.777 | 8.998 | 261,354 | +0.13(+1.46%) |
Jun 29, 2004 | 8.602 | 8.876 | 8.480 | 8.869 | 199,458 | +0.40(+4.77%) |
Jun 28, 2004 | 8.510 | 8.655 | 8.464 | 8.464 | 76,321 | +0.05(+0.63%) |
Jun 25, 2004 | 8.129 | 8.728 | 8.129 | 8.411 | 272,763 | +0.23(+2.80%) |
Jun 24, 2004 | 8.045 | 8.419 | 8.045 | 8.182 | 135,070 | +0.02(+0.19%) |
Jun 23, 2004 | 7.961 | 8.175 | 7.877 | 8.167 | 68,453 | +0.23(+2.88%) |
Jun 22, 2004 | 7.748 | 7.976 | 7.725 | 7.938 | 144,381 | +0.06(+0.77%) |
Jun 21, 2004 | 8.220 | 8.220 | 7.854 | 7.877 | 74,616 | -0.31(-3.73%) |
Jun 18, 2004 | 8.068 | 8.228 | 7.976 | 8.182 | 180,706 | -0.05(-0.56%) |
Jun 17, 2004 | 8.342 | 8.480 | 8.053 | 8.228 | 98,745 | -0.04(-0.46%) |
Jun 16, 2004 | 8.220 | 8.381 | 8.205 | 8.266 | 72,125 | -0.01(-0.09%) |
Jun 15, 2004 | 8.137 | 8.297 | 8.098 | 8.274 | 70,157 | +0.13(+1.59%) |
Jun 14, 2004 | 8.609 | 8.609 | 8.137 | 8.144 | 78,813 | -0.34(-4.04%) |
Jun 10, 2004 | 8.388 | 8.678 | 8.388 | 8.487 | 86,812 | +0.10(+1.18%) |
Jun 09, 2004 | 8.800 | 8.808 | 8.388 | 8.388 | 69,371 | -0.50(-5.58%) |
Jun 08, 2004 | 8.758 | 8.930 | 8.758 | 8.884 | 58,224 | +0.10(+1.13%) |
Jun 07, 2004 | 8.724 | 8.922 | 8.686 | 8.785 | 198,540 | +0.00(+0.00%) |
Jun 04, 2004 | 8.602 | 8.983 | 8.579 | 8.785 | 131,792 | +0.34(+3.97%) |
Jun 03, 2004 | 8.747 | 8.808 | 8.442 | 8.449 | 120,514 | -0.24(-2.81%) |
Jun 02, 2004 | 8.693 | 8.754 | 8.495 | 8.693 | 125,759 | +0.00(+0.00%) |