Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.230 | 7.305 | 7.174 | 7.216 | 685,716 | -0.08(-1.03%) |
May 27, 2005 | 7.271 | 7.304 | 7.249 | 7.291 | 144,424 | -0.01(-0.12%) |
May 26, 2005 | 7.234 | 7.311 | 7.234 | 7.300 | 177,144 | +0.06(+0.86%) |
May 25, 2005 | 7.317 | 7.338 | 7.235 | 7.237 | 220,864 | -0.12(-1.68%) |
May 24, 2005 | 7.380 | 7.380 | 7.312 | 7.361 | 200,000 | -0.04(-0.57%) |
May 23, 2005 | 7.362 | 7.500 | 7.340 | 7.404 | 432,956 | +0.03(+0.39%) |
May 20, 2005 | 7.281 | 7.375 | 7.256 | 7.375 | 358,112 | +0.06(+0.87%) |
May 19, 2005 | 7.369 | 7.378 | 7.289 | 7.311 | 643,096 | -0.01(-0.09%) |
May 18, 2005 | 7.279 | 7.355 | 7.259 | 7.317 | 332,000 | +0.03(+0.38%) |
May 17, 2005 | 7.264 | 7.309 | 7.258 | 7.290 | 307,336 | -0.02(-0.22%) |
May 16, 2005 | 7.284 | 7.348 | 7.265 | 7.306 | 327,280 | +0.00(+0.05%) |
May 13, 2005 | 7.301 | 7.334 | 7.179 | 7.303 | 491,992 | +0.03(+0.36%) |
May 12, 2005 | 7.239 | 7.296 | 7.224 | 7.276 | 324,380 | +0.07(+0.92%) |
May 11, 2005 | 7.200 | 7.224 | 7.126 | 7.210 | 342,020 | +0.01(+0.17%) |
May 10, 2005 | 7.189 | 7.216 | 7.162 | 7.197 | 373,544 | -0.05(-0.72%) |
May 09, 2005 | 7.179 | 7.250 | 7.141 | 7.250 | 280,348 | +0.05(+0.73%) |
May 06, 2005 | 7.216 | 7.242 | 7.171 | 7.197 | 336,728 | +0.01(+0.12%) |
May 05, 2005 | 7.241 | 7.249 | 7.122 | 7.189 | 336,488 | -0.02(-0.21%) |
May 04, 2005 | 7.245 | 7.250 | 7.144 | 7.204 | 472,464 | -0.04(-0.57%) |
May 03, 2005 | 7.206 | 7.284 | 7.166 | 7.245 | 600,240 | +0.01(+0.10%) |
May 02, 2005 | 7.181 | 7.308 | 7.112 | 7.237 | 785,820 | +0.14(+2.04%) |
Apr 29, 2005 | 6.761 | 7.305 | 6.617 | 7.093 | 2,515,748 | +0.41(+6.06%) |
Apr 28, 2005 | 6.928 | 6.939 | 6.666 | 6.688 | 728,348 | -0.29(-4.21%) |
Apr 27, 2005 | 6.866 | 6.996 | 6.864 | 6.981 | 533,356 | +0.09(+1.31%) |
Apr 26, 2005 | 6.941 | 6.965 | 6.871 | 6.891 | 276,980 | -0.04(-0.60%) |
Apr 25, 2005 | 6.841 | 6.933 | 6.838 | 6.933 | 185,288 | +0.07(+1.00%) |
Apr 22, 2005 | 6.862 | 6.954 | 6.825 | 6.864 | 266,388 | -0.02(-0.22%) |
Apr 21, 2005 | 6.777 | 6.884 | 6.774 | 6.879 | 241,024 | +0.08(+1.20%) |
Apr 20, 2005 | 6.808 | 6.830 | 6.761 | 6.798 | 413,772 | -0.01(-0.15%) |
Apr 19, 2005 | 6.770 | 6.808 | 6.740 | 6.808 | 199,144 | +0.04(+0.55%) |
Apr 18, 2005 | 6.719 | 6.810 | 6.719 | 6.770 | 368,824 | +0.01(+0.22%) |
Apr 15, 2005 | 6.755 | 6.826 | 6.688 | 6.755 | 597,816 | -0.00(-0.07%) |
Apr 14, 2005 | 6.815 | 6.867 | 6.756 | 6.760 | 361,036 | -0.08(-1.24%) |
Apr 13, 2005 | 6.850 | 6.862 | 6.776 | 6.845 | 282,576 | -0.04(-0.51%) |
Apr 12, 2005 | 6.843 | 6.888 | 6.822 | 6.880 | 460,628 | +0.03(+0.49%) |
Apr 11, 2005 | 6.862 | 6.904 | 6.844 | 6.846 | 273,296 | -0.03(-0.45%) |
Apr 08, 2005 | 6.920 | 6.920 | 6.844 | 6.878 | 362,848 | -0.02(-0.33%) |
Apr 07, 2005 | 6.889 | 6.949 | 6.875 | 6.900 | 214,664 | +0.03(+0.40%) |
Apr 06, 2005 | 6.793 | 6.894 | 6.793 | 6.872 | 597,780 | +0.06(+0.95%) |
Apr 05, 2005 | 6.728 | 6.831 | 6.726 | 6.808 | 583,152 | +0.08(+1.21%) |
Apr 04, 2005 | 6.753 | 6.774 | 6.690 | 6.726 | 559,692 | -0.07(-1.03%) |
Apr 01, 2005 | 6.758 | 6.840 | 6.718 | 6.796 | 556,140 | +0.03(+0.39%) |
Mar 31, 2005 | 6.673 | 6.770 | 6.668 | 6.770 | 574,344 | +0.09(+1.31%) |
Mar 30, 2005 | 6.635 | 6.715 | 6.629 | 6.683 | 426,188 | +0.04(+0.62%) |
Mar 29, 2005 | 6.774 | 6.774 | 6.641 | 6.641 | 789,828 | -0.10(-1.50%) |
Mar 28, 2005 | 6.702 | 6.817 | 6.675 | 6.742 | 519,668 | +0.01(+0.17%) |
Mar 24, 2005 | 6.736 | 6.747 | 6.719 | 6.731 | 310,340 | +0.02(+0.32%) |
Mar 23, 2005 | 6.746 | 6.795 | 6.694 | 6.710 | 322,404 | -0.03(-0.45%) |
Mar 22, 2005 | 6.744 | 6.796 | 6.725 | 6.740 | 242,496 | -0.02(-0.28%) |
Mar 21, 2005 | 6.730 | 6.800 | 6.685 | 6.759 | 208,652 | +0.04(+0.61%) |
Mar 18, 2005 | 6.688 | 6.737 | 6.631 | 6.718 | 614,148 | +0.03(+0.47%) |
Mar 17, 2005 | 6.619 | 6.749 | 6.595 | 6.686 | 615,812 | +0.07(+1.12%) |
Mar 16, 2005 | 6.775 | 6.775 | 6.522 | 6.612 | 1,589,500 | -0.16(-2.42%) |
Mar 15, 2005 | 6.920 | 6.949 | 6.751 | 6.776 | 435,660 | -0.17(-2.39%) |
Mar 14, 2005 | 6.906 | 6.986 | 6.894 | 6.942 | 824,592 | +0.07(+1.07%) |
Mar 11, 2005 | 6.804 | 6.905 | 6.779 | 6.869 | 715,916 | +0.04(+0.64%) |
Mar 10, 2005 | 6.804 | 6.883 | 6.804 | 6.825 | 339,696 | -0.00(-0.04%) |
Mar 09, 2005 | 6.808 | 6.841 | 6.798 | 6.827 | 341,820 | +0.00(+0.04%) |
Mar 08, 2005 | 6.909 | 6.915 | 6.785 | 6.825 | 688,220 | -0.07(-1.05%) |
Mar 07, 2005 | 6.867 | 6.944 | 6.836 | 6.897 | 384,164 | +0.01(+0.20%) |
Mar 04, 2005 | 6.933 | 6.994 | 6.860 | 6.884 | 510,428 | -0.01(-0.09%) |
Mar 03, 2005 | 6.938 | 6.980 | 6.862 | 6.890 | 272,268 | -0.07(-1.02%) |
Mar 02, 2005 | 6.876 | 7.027 | 6.875 | 6.961 | 538,504 | +0.09(+1.25%) |
Mar 01, 2005 | 6.942 | 6.966 | 6.875 | 6.875 | 695,156 | -0.06(-0.81%) |
Feb 28, 2005 | 7.074 | 7.107 | 6.905 | 6.931 | 579,524 | -0.17(-2.36%) |
Feb 25, 2005 | 7.150 | 7.165 | 7.046 | 7.099 | 649,504 | -0.06(-0.79%) |
Feb 24, 2005 | 6.975 | 7.210 | 6.947 | 7.155 | 1,062,176 | +0.19(+2.75%) |
Feb 23, 2005 | 6.974 | 7.062 | 6.925 | 6.964 | 556,540 | -0.04(-0.59%) |
Feb 22, 2005 | 7.016 | 7.049 | 6.980 | 7.005 | 609,004 | -0.04(-0.62%) |
Feb 18, 2005 | 6.961 | 7.061 | 6.960 | 7.049 | 267,112 | +0.05(+0.73%) |
Feb 17, 2005 | 7.062 | 7.121 | 6.990 | 6.997 | 997,632 | -0.12(-1.67%) |
Feb 16, 2005 | 7.125 | 7.250 | 7.059 | 7.116 | 971,508 | -0.04(-0.63%) |
Feb 15, 2005 | 7.150 | 7.181 | 7.125 | 7.161 | 681,348 | +0.01(+0.09%) |
Feb 14, 2005 | 7.169 | 7.210 | 7.121 | 7.155 | 284,828 | -0.04(-0.62%) |
Feb 11, 2005 | 7.088 | 7.232 | 7.069 | 7.200 | 410,584 | +0.08(+1.19%) |
Feb 10, 2005 | 7.169 | 7.169 | 7.054 | 7.115 | 350,768 | -0.02(-0.32%) |
Feb 09, 2005 | 7.185 | 7.219 | 7.124 | 7.138 | 364,368 | -0.06(-0.82%) |
Feb 08, 2005 | 7.159 | 7.242 | 7.045 | 7.196 | 1,086,620 | +0.07(+1.00%) |
Feb 07, 2005 | 7.055 | 7.147 | 7.055 | 7.125 | 470,696 | +0.01(+0.09%) |
Feb 04, 2005 | 7.125 | 7.147 | 7.062 | 7.119 | 570,680 | -0.04(-0.63%) |
Feb 03, 2005 | 7.170 | 7.250 | 7.131 | 7.164 | 491,696 | -0.05(-0.69%) |
Feb 02, 2005 | 7.170 | 7.279 | 7.165 | 7.214 | 698,740 | +0.00(+0.03%) |
Feb 01, 2005 | 7.276 | 7.276 | 7.139 | 7.211 | 732,356 | -0.04(-0.55%) |
Jan 31, 2005 | 6.991 | 7.266 | 6.987 | 7.251 | 1,281,092 | +0.26(+3.72%) |
Jan 28, 2005 | 7.090 | 7.109 | 6.768 | 6.991 | 1,831,404 | -0.14(-2.01%) |
Jan 27, 2005 | 7.000 | 7.136 | 6.980 | 7.135 | 557,580 | +0.09(+1.30%) |
Jan 26, 2005 | 6.875 | 7.059 | 6.812 | 7.044 | 872,936 | +0.20(+2.92%) |
Jan 25, 2005 | 6.841 | 6.884 | 6.804 | 6.844 | 525,188 | +0.05(+0.72%) |
Jan 24, 2005 | 6.798 | 6.855 | 6.770 | 6.795 | 611,232 | -0.01(-0.11%) |
Jan 21, 2005 | 6.876 | 6.952 | 6.796 | 6.803 | 444,556 | -0.12(-1.73%) |
Jan 20, 2005 | 6.902 | 6.951 | 6.838 | 6.923 | 675,412 | +0.05(+0.69%) |
Jan 19, 2005 | 6.938 | 6.974 | 6.865 | 6.875 | 499,124 | -0.06(-0.90%) |
Jan 18, 2005 | 6.920 | 6.959 | 6.889 | 6.938 | 401,956 | +0.02(+0.27%) |
Jan 14, 2005 | 6.970 | 6.994 | 6.907 | 6.919 | 482,624 | -0.02(-0.32%) |
Jan 13, 2005 | 6.904 | 6.981 | 6.820 | 6.941 | 468,464 | +0.07(+1.07%) |
Jan 12, 2005 | 6.906 | 6.920 | 6.845 | 6.867 | 602,424 | -0.01(-0.11%) |
Jan 11, 2005 | 7.053 | 7.091 | 6.867 | 6.875 | 928,756 | -0.20(-2.79%) |
Jan 10, 2005 | 6.888 | 7.179 | 6.888 | 7.072 | 1,027,816 | +0.19(+2.76%) |
Jan 07, 2005 | 7.056 | 7.225 | 6.883 | 6.883 | 1,405,260 | +0.03(+0.38%) |
Jan 06, 2005 | 6.825 | 6.938 | 6.825 | 6.856 | 692,348 | -0.01(-0.15%) |
Jan 05, 2005 | 6.831 | 6.912 | 6.755 | 6.866 | 580,860 | +0.03(+0.42%) |
Jan 04, 2005 | 6.880 | 6.914 | 6.764 | 6.838 | 2,061,324 | -0.01(-0.09%) |
Jan 03, 2005 | 6.806 | 6.846 | 6.764 | 6.844 | 1,265,740 | +0.02(+0.29%) |
Dec 31, 2004 | 6.804 | 6.878 | 6.804 | 6.824 | 481,600 | -0.01(-0.20%) |
Dec 30, 2004 | 6.787 | 6.857 | 6.765 | 6.838 | 355,600 | +0.03(+0.40%) |
Dec 29, 2004 | 6.724 | 6.817 | 6.624 | 6.810 | 818,000 | +0.07(+1.00%) |
Dec 28, 2004 | 6.606 | 6.770 | 6.582 | 6.742 | 423,200 | +0.12(+1.85%) |
Dec 27, 2004 | 6.719 | 6.739 | 6.598 | 6.620 | 456,400 | -0.05(-0.81%) |
Dec 23, 2004 | 6.572 | 6.721 | 6.572 | 6.674 | 384,000 | +0.05(+0.74%) |
Dec 22, 2004 | 6.487 | 6.645 | 6.468 | 6.625 | 462,800 | +0.07(+1.01%) |
Dec 21, 2004 | 6.531 | 6.655 | 6.489 | 6.559 | 399,200 | -0.02(-0.32%) |
Dec 20, 2004 | 6.468 | 6.621 | 6.425 | 6.580 | 618,000 | +0.10(+1.58%) |
Dec 17, 2004 | 6.505 | 6.605 | 6.463 | 6.478 | 994,800 | -0.13(-1.97%) |
Dec 16, 2004 | 6.582 | 6.652 | 6.550 | 6.607 | 528,000 | +0.04(+0.65%) |
Dec 15, 2004 | 6.643 | 6.650 | 6.503 | 6.565 | 939,200 | -0.08(-1.17%) |
Dec 14, 2004 | 6.612 | 6.678 | 6.594 | 6.643 | 973,200 | +0.02(+0.30%) |
Dec 13, 2004 | 6.500 | 6.639 | 6.489 | 6.622 | 563,200 | +0.12(+1.81%) |
Dec 10, 2004 | 6.312 | 6.537 | 6.309 | 6.505 | 528,800 | +0.23(+3.60%) |
Dec 09, 2004 | 6.250 | 6.309 | 6.188 | 6.279 | 677,200 | -0.01(-0.14%) |
Dec 08, 2004 | 6.268 | 6.334 | 6.264 | 6.287 | 1,158,000 | +0.01(+0.24%) |
Dec 07, 2004 | 6.344 | 6.364 | 6.272 | 6.272 | 736,000 | -0.09(-1.43%) |
Dec 06, 2004 | 6.521 | 6.521 | 6.349 | 6.364 | 580,400 | -0.13(-2.02%) |
Dec 03, 2004 | 6.567 | 6.572 | 6.456 | 6.495 | 372,000 | -0.05(-0.71%) |
Dec 02, 2004 | 6.545 | 6.572 | 6.436 | 6.541 | 465,200 | +0.01(+0.19%) |
Dec 01, 2004 | 6.500 | 6.560 | 6.469 | 6.529 | 553,600 | +0.08(+1.22%) |
Nov 30, 2004 | 6.411 | 6.499 | 6.411 | 6.450 | 642,800 | +0.01(+0.14%) |
Nov 29, 2004 | 6.415 | 6.460 | 6.394 | 6.441 | 846,000 | +0.02(+0.37%) |
Nov 26, 2004 | 6.377 | 6.435 | 6.377 | 6.418 | 250,400 | +0.05(+0.84%) |
Nov 24, 2004 | 6.312 | 6.375 | 6.311 | 6.364 | 494,400 | +0.11(+1.70%) |
Nov 23, 2004 | 6.276 | 6.290 | 6.241 | 6.258 | 556,000 | -0.01(-0.18%) |
Nov 22, 2004 | 6.223 | 6.299 | 6.213 | 6.269 | 715,600 | +0.04(+0.58%) |
Nov 19, 2004 | 6.362 | 6.362 | 6.232 | 6.232 | 1,282,800 | -0.08(-1.19%) |
Nov 18, 2004 | 6.219 | 6.345 | 6.219 | 6.308 | 794,000 | +0.06(+0.98%) |
Nov 17, 2004 | 6.353 | 6.381 | 6.224 | 6.246 | 1,014,800 | -0.13(-2.02%) |
Nov 16, 2004 | 6.436 | 6.445 | 6.356 | 6.375 | 528,800 | -0.02(-0.35%) |
Nov 15, 2004 | 6.376 | 6.500 | 6.357 | 6.397 | 518,000 | -0.01(-0.23%) |
Nov 12, 2004 | 6.508 | 6.508 | 6.365 | 6.412 | 623,200 | -0.07(-1.00%) |
Nov 11, 2004 | 6.503 | 6.569 | 6.461 | 6.478 | 953,600 | -0.02(-0.35%) |
Nov 10, 2004 | 6.513 | 6.566 | 6.452 | 6.500 | 662,400 | +0.03(+0.48%) |
Nov 09, 2004 | 6.475 | 6.529 | 6.436 | 6.469 | 632,400 | -0.01(-0.17%) |
Nov 08, 2004 | 6.504 | 6.550 | 6.425 | 6.480 | 566,400 | -0.06(-0.99%) |
Nov 05, 2004 | 6.495 | 6.564 | 6.446 | 6.545 | 653,200 | +0.06(+0.96%) |
Nov 04, 2004 | 6.429 | 6.520 | 6.397 | 6.482 | 775,600 | +0.07(+1.03%) |
Nov 03, 2004 | 6.295 | 6.451 | 6.295 | 6.416 | 722,800 | +0.13(+2.01%) |
Nov 02, 2004 | 6.199 | 6.344 | 6.199 | 6.290 | 1,087,200 | +0.02(+0.36%) |
Nov 01, 2004 | 6.253 | 6.270 | 6.202 | 6.268 | 758,400 | +0.04(+0.60%) |
Oct 29, 2004 | 6.213 | 6.236 | 6.169 | 6.230 | 884,400 | +0.03(+0.40%) |
Oct 28, 2004 | 6.091 | 6.206 | 6.046 | 6.205 | 984,800 | +0.12(+2.03%) |
Oct 27, 2004 | 5.925 | 6.086 | 5.875 | 6.081 | 1,755,200 | +0.18(+3.03%) |
Oct 26, 2004 | 5.888 | 5.938 | 5.850 | 5.902 | 1,484,000 | -0.09(-1.48%) |
Oct 25, 2004 | 6.005 | 6.044 | 5.923 | 5.991 | 1,514,400 | -0.10(-1.58%) |
Oct 22, 2004 | 6.061 | 6.269 | 6.046 | 6.088 | 2,480,800 | +0.07(+1.10%) |
Oct 21, 2004 | 6.048 | 6.048 | 5.987 | 6.021 | 932,000 | +0.02(+0.29%) |
Oct 20, 2004 | 5.931 | 6.020 | 5.931 | 6.004 | 920,800 | +0.07(+1.16%) |
Oct 19, 2004 | 6.003 | 6.056 | 5.935 | 5.935 | 1,335,600 | -0.08(-1.25%) |
Oct 18, 2004 | 5.979 | 6.124 | 5.946 | 6.010 | 614,000 | +0.02(+0.42%) |
Oct 15, 2004 | 6.008 | 6.034 | 5.979 | 5.985 | 1,472,800 | -0.02(-0.37%) |
Oct 14, 2004 | 6.001 | 6.181 | 5.980 | 6.008 | 1,476,400 | -0.02(-0.39%) |
Oct 13, 2004 | 6.135 | 6.155 | 5.999 | 6.031 | 918,400 | -0.07(-1.13%) |
Oct 12, 2004 | 6.173 | 6.173 | 6.084 | 6.100 | 1,257,600 | -0.03(-0.55%) |
Oct 11, 2004 | 6.294 | 6.364 | 6.081 | 6.134 | 1,518,000 | -0.14(-2.19%) |
Oct 08, 2004 | 6.480 | 6.489 | 6.271 | 6.271 | 1,384,800 | -0.15(-2.39%) |
Oct 07, 2004 | 6.514 | 6.590 | 6.425 | 6.425 | 868,800 | -0.04(-0.68%) |
Oct 06, 2004 | 6.475 | 6.527 | 6.378 | 6.469 | 431,200 | -0.02(-0.33%) |
Oct 05, 2004 | 6.550 | 6.594 | 6.374 | 6.490 | 1,462,000 | -0.07(-1.12%) |
Oct 04, 2004 | 6.434 | 6.590 | 6.423 | 6.564 | 1,620,400 | +0.16(+2.50%) |
Oct 01, 2004 | 6.371 | 6.414 | 6.317 | 6.404 | 1,309,200 | +0.06(+0.97%) |
Sep 30, 2004 | 6.326 | 6.359 | 6.295 | 6.343 | 936,400 | +0.03(+0.51%) |
Sep 29, 2004 | 6.088 | 6.316 | 6.062 | 6.311 | 902,000 | +0.23(+3.81%) |
Sep 28, 2004 | 6.215 | 6.219 | 6.070 | 6.079 | 1,096,800 | -0.08(-1.32%) |
Sep 27, 2004 | 6.223 | 6.260 | 6.160 | 6.160 | 874,000 | -0.11(-1.72%) |
Sep 24, 2004 | 6.174 | 6.282 | 6.174 | 6.268 | 458,800 | +0.08(+1.25%) |
Sep 23, 2004 | 6.202 | 6.223 | 6.106 | 6.190 | 538,400 | +0.07(+1.08%) |
Sep 22, 2004 | 6.326 | 6.326 | 6.124 | 6.124 | 624,400 | -0.19(-3.05%) |
Sep 21, 2004 | 6.211 | 6.321 | 6.136 | 6.316 | 659,200 | +0.15(+2.49%) |
Sep 20, 2004 | 6.247 | 6.268 | 6.144 | 6.162 | 977,200 | -0.07(-1.16%) |
Sep 17, 2004 | 6.237 | 6.343 | 6.204 | 6.235 | 1,222,000 | +0.00(+0.08%) |
Sep 16, 2004 | 6.186 | 6.270 | 6.186 | 6.230 | 699,200 | +0.01(+0.20%) |
Sep 15, 2004 | 6.263 | 6.274 | 6.176 | 6.218 | 882,800 | -0.05(-0.76%) |
Sep 14, 2004 | 6.300 | 6.325 | 6.237 | 6.265 | 850,800 | -0.04(-0.56%) |
Sep 13, 2004 | 6.231 | 6.312 | 6.176 | 6.300 | 1,047,200 | +0.15(+2.50%) |
Sep 10, 2004 | 6.044 | 6.166 | 6.044 | 6.146 | 383,600 | +0.04(+0.66%) |
Sep 09, 2004 | 6.188 | 6.210 | 6.039 | 6.106 | 287,600 | +0.00(+0.08%) |
Sep 08, 2004 | 6.138 | 6.185 | 6.075 | 6.101 | 324,800 | -0.02(-0.37%) |
Sep 07, 2004 | 6.170 | 6.174 | 6.112 | 6.124 | 480,000 | -0.00(-0.02%) |
Sep 03, 2004 | 6.192 | 6.219 | 6.105 | 6.125 | 337,600 | +0.00(+0.00%) |
Sep 02, 2004 | 6.119 | 6.140 | 6.090 | 6.125 | 510,400 | -0.01(-0.14%) |
Sep 01, 2004 | 6.115 | 6.146 | 6.055 | 6.134 | 562,000 | +0.04(+0.74%) |
Aug 31, 2004 | 6.043 | 6.093 | 5.981 | 6.089 | 948,400 | +0.07(+1.12%) |
Aug 30, 2004 | 6.114 | 6.174 | 6.021 | 6.021 | 651,200 | -0.10(-1.65%) |
Aug 27, 2004 | 6.119 | 6.175 | 6.067 | 6.122 | 882,800 | +0.02(+0.27%) |
Aug 26, 2004 | 6.220 | 6.249 | 6.080 | 6.106 | 685,200 | -0.15(-2.40%) |
Aug 25, 2004 | 6.188 | 6.289 | 6.119 | 6.256 | 682,000 | +0.12(+1.98%) |
Aug 24, 2004 | 6.220 | 6.236 | 6.101 | 6.135 | 448,400 | -0.10(-1.54%) |
Aug 23, 2004 | 6.290 | 6.298 | 6.201 | 6.231 | 511,600 | -0.02(-0.30%) |
Aug 20, 2004 | 6.251 | 6.251 | 6.200 | 6.250 | 338,800 | +0.02(+0.36%) |
Aug 19, 2004 | 6.133 | 6.272 | 6.133 | 6.228 | 880,800 | +0.05(+0.89%) |
Aug 18, 2004 | 6.207 | 6.209 | 6.059 | 6.173 | 970,800 | +0.01(+0.12%) |
Aug 17, 2004 | 6.161 | 6.242 | 6.161 | 6.165 | 597,200 | +0.00(+0.06%) |
Aug 16, 2004 | 6.093 | 6.161 | 6.046 | 6.161 | 1,074,000 | +0.12(+2.03%) |
Aug 13, 2004 | 6.055 | 6.095 | 5.995 | 6.039 | 968,000 | -0.02(-0.39%) |
Aug 12, 2004 | 6.138 | 6.174 | 6.062 | 6.062 | 1,300,800 | -0.09(-1.44%) |
Aug 11, 2004 | 5.872 | 6.183 | 5.872 | 6.151 | 1,900,000 | +0.20(+3.34%) |
Aug 10, 2004 | 5.799 | 5.981 | 5.793 | 5.952 | 1,956,800 | +0.15(+2.61%) |
Aug 09, 2004 | 5.684 | 5.829 | 5.679 | 5.801 | 2,343,200 | +0.03(+0.59%) |
Aug 06, 2004 | 5.900 | 5.910 | 5.740 | 5.768 | 1,393,600 | -0.10(-1.64%) |
Aug 05, 2004 | 6.051 | 6.071 | 5.841 | 5.864 | 1,861,200 | -0.16(-2.70%) |
Aug 04, 2004 | 6.111 | 6.125 | 5.938 | 6.026 | 1,521,200 | -0.05(-0.86%) |
Aug 03, 2004 | 6.156 | 6.205 | 6.070 | 6.079 | 1,555,200 | -0.13(-2.03%) |
Aug 02, 2004 | 6.322 | 6.349 | 6.170 | 6.205 | 1,027,600 | -0.09(-1.49%) |
Jul 30, 2004 | 6.281 | 6.343 | 6.188 | 6.299 | 1,092,400 | +0.04(+0.58%) |
Jul 29, 2004 | 6.224 | 6.309 | 6.146 | 6.263 | 1,028,800 | +0.03(+0.50%) |
Jul 28, 2004 | 6.394 | 6.418 | 6.190 | 6.231 | 1,626,400 | -0.16(-2.52%) |
Jul 27, 2004 | 6.281 | 6.445 | 6.171 | 6.393 | 3,074,400 | +0.14(+2.28%) |
Jul 26, 2004 | 6.510 | 6.556 | 6.145 | 6.250 | 2,282,000 | -0.28(-4.31%) |
Jul 23, 2004 | 6.875 | 6.875 | 6.469 | 6.531 | 2,726,400 | -0.32(-4.65%) |
Jul 22, 2004 | 6.883 | 6.931 | 6.631 | 6.850 | 2,448,800 | -0.04(-0.65%) |
Jul 21, 2004 | 7.170 | 7.181 | 6.846 | 6.895 | 1,733,600 | -0.24(-3.30%) |
Jul 20, 2004 | 7.100 | 7.138 | 7.008 | 7.130 | 1,630,800 | +0.14(+2.06%) |
Jul 19, 2004 | 7.076 | 7.076 | 6.906 | 6.986 | 1,197,200 | -0.05(-0.66%) |
Jul 16, 2004 | 7.231 | 7.341 | 7.014 | 7.032 | 1,795,600 | -0.22(-3.02%) |
Jul 15, 2004 | 7.309 | 7.330 | 7.228 | 7.251 | 959,600 | -0.02(-0.28%) |
Jul 14, 2004 | 7.250 | 7.324 | 7.219 | 7.271 | 891,600 | +0.01(+0.09%) |
Jul 13, 2004 | 7.246 | 7.335 | 7.234 | 7.265 | 1,075,200 | -0.02(-0.33%) |
Jul 12, 2004 | 7.284 | 7.321 | 7.232 | 7.289 | 1,015,200 | +0.03(+0.41%) |
Jul 09, 2004 | 7.391 | 7.463 | 7.248 | 7.259 | 1,632,400 | -0.09(-1.24%) |
Jul 08, 2004 | 7.436 | 7.476 | 7.332 | 7.350 | 1,468,000 | -0.11(-1.46%) |
Jul 07, 2004 | 7.763 | 7.763 | 7.438 | 7.459 | 2,734,400 | -0.23(-3.01%) |
Jul 06, 2004 | 7.931 | 7.938 | 7.662 | 7.690 | 983,600 | -0.16(-2.02%) |
Jul 02, 2004 | 7.999 | 8.062 | 7.841 | 7.849 | 604,800 | -0.10(-1.24%) |
Jul 01, 2004 | 8.012 | 8.055 | 7.924 | 7.947 | 872,400 | +0.08(+1.02%) |
Jun 30, 2004 | 7.862 | 7.949 | 7.795 | 7.867 | 782,000 | +0.02(+0.22%) |
Jun 29, 2004 | 7.707 | 7.907 | 7.707 | 7.850 | 1,014,000 | +0.14(+1.83%) |
Jun 28, 2004 | 7.744 | 7.786 | 7.688 | 7.709 | 814,400 | -0.06(-0.77%) |
Jun 25, 2004 | 7.725 | 7.769 | 7.644 | 7.769 | 1,064,000 | +0.07(+0.86%) |
Jun 24, 2004 | 7.861 | 7.911 | 7.675 | 7.702 | 966,000 | -0.14(-1.82%) |
Jun 23, 2004 | 7.857 | 7.857 | 7.588 | 7.845 | 1,734,800 | +0.01(+0.18%) |
Jun 22, 2004 | 7.876 | 7.949 | 7.753 | 7.831 | 1,348,000 | -0.07(-0.87%) |
Jun 21, 2004 | 7.902 | 8.008 | 7.875 | 7.900 | 909,200 | +0.01(+0.06%) |
Jun 18, 2004 | 7.866 | 8.033 | 7.811 | 7.895 | 1,283,200 | -0.06(-0.79%) |
Jun 17, 2004 | 8.184 | 8.184 | 7.952 | 7.957 | 1,203,600 | -0.22(-2.69%) |
Jun 16, 2004 | 7.970 | 8.210 | 7.901 | 8.178 | 1,446,400 | +0.10(+1.22%) |
Jun 15, 2004 | 8.134 | 8.223 | 8.075 | 8.079 | 714,400 | -0.04(-0.49%) |
Jun 14, 2004 | 8.179 | 8.244 | 8.062 | 8.119 | 738,400 | -0.05(-0.58%) |
Jun 10, 2004 | 8.171 | 8.219 | 8.062 | 8.166 | 1,241,600 | -0.03(-0.31%) |
Jun 09, 2004 | 8.305 | 8.361 | 8.150 | 8.191 | 1,058,000 | -0.12(-1.43%) |
Jun 08, 2004 | 8.349 | 8.374 | 8.244 | 8.310 | 1,242,000 | -0.04(-0.42%) |
Jun 07, 2004 | 8.360 | 8.402 | 8.223 | 8.345 | 912,800 | +0.03(+0.41%) |
Jun 04, 2004 | 8.355 | 8.436 | 8.280 | 8.311 | 1,325,200 | -0.07(-0.86%) |
Jun 03, 2004 | 8.475 | 8.556 | 8.328 | 8.384 | 2,174,400 | -0.07(-0.81%) |
Jun 02, 2004 | 8.375 | 8.602 | 8.319 | 8.453 | 1,871,200 | +0.06(+0.73%) |