Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.716 | 5.891 | 5.694 | 5.869 | 3,424 | -0.02(-0.37%) |
May 27, 2005 | 5.694 | 5.891 | 5.694 | 5.891 | 4,897 | +0.18(+3.14%) |
May 26, 2005 | 5.712 | 5.712 | 5.712 | 5.712 | 0 | +0.00(+0.00%) |
May 25, 2005 | 5.808 | 5.869 | 5.712 | 5.712 | 2,739 | -0.16(-2.69%) |
May 24, 2005 | 5.913 | 5.913 | 5.869 | 5.869 | 913 | +0.00(+0.00%) |
May 23, 2005 | 5.869 | 5.869 | 5.869 | 5.869 | 228 | +0.04(+0.75%) |
May 20, 2005 | 5.803 | 5.913 | 5.751 | 5.825 | 7,970 | +0.02(+0.38%) |
May 19, 2005 | 5.650 | 5.803 | 5.606 | 5.803 | 6,468 | +0.07(+1.15%) |
May 18, 2005 | 5.475 | 5.738 | 5.475 | 5.738 | 6,621 | +0.14(+2.58%) |
May 17, 2005 | 5.436 | 5.694 | 5.125 | 5.593 | 22,961 | +0.16(+2.98%) |
May 16, 2005 | 5.432 | 5.584 | 5.432 | 5.432 | 6,828 | -0.01(-0.23%) |
May 13, 2005 | 5.913 | 5.913 | 5.444 | 5.444 | 30,662 | +0.01(+0.24%) |
May 12, 2005 | 5.365 | 5.431 | 5.365 | 5.431 | 4,383 | +0.02(+0.40%) |
May 11, 2005 | 5.409 | 5.409 | 5.409 | 5.409 | 4,627 | -0.13(-2.37%) |
May 10, 2005 | 5.602 | 5.602 | 5.431 | 5.541 | 13,700 | +0.05(+0.88%) |
May 09, 2005 | 5.649 | 5.650 | 5.409 | 5.493 | 8,484 | -0.16(-2.79%) |
May 06, 2005 | 5.475 | 5.650 | 5.475 | 5.650 | 684 | -0.04(-0.77%) |
May 05, 2005 | 5.738 | 5.738 | 5.685 | 5.694 | 4,271 | -0.02(-0.38%) |
May 04, 2005 | 5.475 | 5.716 | 5.475 | 5.716 | 4,794 | +0.02(+0.40%) |
May 03, 2005 | 5.475 | 5.693 | 5.475 | 5.693 | 913 | +0.21(+3.82%) |
May 02, 2005 | 5.256 | 5.641 | 5.256 | 5.484 | 11,426 | -0.21(-3.69%) |
Apr 29, 2005 | 5.694 | 5.694 | 5.694 | 5.694 | 456 | +0.10(+1.80%) |
Apr 28, 2005 | 5.646 | 5.646 | 5.541 | 5.593 | 4,566 | -0.05(-0.93%) |
Apr 27, 2005 | 5.694 | 5.694 | 5.387 | 5.646 | 3,627 | -0.05(-0.85%) |
Apr 26, 2005 | 5.694 | 5.695 | 5.694 | 5.694 | 1,187 | -0.09(-1.52%) |
Apr 25, 2005 | 5.904 | 5.904 | 5.773 | 5.782 | 1,598 | +0.01(+0.09%) |
Apr 22, 2005 | 5.593 | 5.913 | 5.593 | 5.776 | 13,595 | -0.14(-2.31%) |
Apr 21, 2005 | 5.694 | 5.913 | 5.694 | 5.913 | 972 | +0.22(+3.85%) |
Apr 20, 2005 | 5.782 | 5.782 | 5.694 | 5.694 | 10,045 | -0.20(-3.35%) |
Apr 19, 2005 | 5.891 | 5.891 | 5.891 | 5.891 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 5.475 | 5.913 | 5.475 | 5.891 | 1,963 | +0.00(+0.00%) |
Apr 15, 2005 | 5.891 | 5.891 | 5.891 | 5.891 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.891 | 5.891 | 5.891 | 5.891 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 5.825 | 5.891 | 5.628 | 5.891 | 4,566 | -0.02(-0.37%) |
Apr 12, 2005 | 5.913 | 5.913 | 5.913 | 5.913 | 703 | +0.00(+0.00%) |
Apr 11, 2005 | 5.913 | 5.913 | 5.913 | 5.913 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.913 | 5.913 | 5.913 | 5.913 | 776 | +0.00(+0.00%) |
Apr 07, 2005 | 5.909 | 5.939 | 5.909 | 5.913 | 6,429 | +0.00(+0.00%) |
Apr 06, 2005 | 5.913 | 5.948 | 5.913 | 5.913 | 2,054 | -0.08(-1.39%) |
Apr 05, 2005 | 6.001 | 6.001 | 5.996 | 5.996 | 1,369 | -0.02(-0.36%) |
Apr 04, 2005 | 6.022 | 6.022 | 5.952 | 6.018 | 5,251 | -0.07(-1.17%) |
Apr 01, 2005 | 6.132 | 6.132 | 5.913 | 6.089 | 6,141 | -0.15(-2.37%) |
Mar 31, 2005 | 6.202 | 6.237 | 6.132 | 6.237 | 6,819 | -0.02(-0.28%) |
Mar 30, 2005 | 6.211 | 6.255 | 6.211 | 6.255 | 913 | +0.12(+1.93%) |
Mar 29, 2005 | 6.132 | 6.263 | 6.132 | 6.136 | 15,068 | -0.24(-3.71%) |
Mar 28, 2005 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.220 | 6.439 | 6.220 | 6.373 | 1,689 | +0.02(+0.34%) |
Mar 22, 2005 | 6.351 | 6.351 | 6.351 | 6.351 | 684 | +0.00(+0.00%) |
Mar 21, 2005 | 6.176 | 6.351 | 6.176 | 6.351 | 684 | -0.09(-1.36%) |
Mar 18, 2005 | 6.439 | 6.439 | 6.325 | 6.439 | 5,705 | -0.02(-0.27%) |
Mar 17, 2005 | 6.456 | 6.456 | 6.456 | 6.456 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 6.452 | 6.456 | 6.452 | 6.456 | 5,479 | +0.11(+1.66%) |
Mar 15, 2005 | 6.456 | 6.456 | 6.351 | 6.351 | 3,417 | -0.11(-1.63%) |
Mar 14, 2005 | 6.456 | 6.456 | 6.456 | 6.456 | 228 | -0.00(-0.06%) |
Mar 11, 2005 | 6.460 | 6.460 | 6.460 | 6.460 | 228 | +0.02(+0.33%) |
Mar 10, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 6.504 | 6.504 | 6.326 | 6.439 | 6,043 | +0.09(+1.45%) |
Mar 07, 2005 | 6.351 | 6.351 | 6.347 | 6.347 | 1,472 | -0.00(-0.07%) |
Mar 04, 2005 | 6.307 | 6.499 | 6.307 | 6.351 | 5,089 | +0.21(+3.50%) |
Mar 03, 2005 | 6.500 | 6.504 | 6.136 | 6.136 | 11,269 | -0.28(-4.37%) |
Mar 02, 2005 | 6.505 | 6.505 | 6.351 | 6.417 | 2,057 | +0.06(+0.96%) |
Mar 01, 2005 | 6.456 | 6.460 | 6.307 | 6.355 | 29,824 | -0.15(-2.28%) |
Feb 28, 2005 | 6.478 | 6.503 | 6.417 | 6.503 | 8,162 | +0.03(+0.41%) |
Feb 25, 2005 | 6.329 | 6.478 | 6.198 | 6.477 | 7,196 | +0.09(+1.36%) |
Feb 24, 2005 | 6.460 | 6.460 | 6.390 | 6.390 | 2,317 | -0.11(-1.75%) |
Feb 23, 2005 | 6.373 | 6.504 | 6.254 | 6.504 | 11,506 | +0.06(+0.96%) |
Feb 22, 2005 | 6.526 | 6.539 | 6.421 | 6.443 | 10,319 | -0.11(-1.61%) |
Feb 18, 2005 | 6.548 | 6.548 | 6.548 | 6.548 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 6.548 | 6.548 | 6.548 | 6.548 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 6.548 | 6.548 | 6.548 | 6.548 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 6.538 | 6.548 | 6.491 | 6.548 | 2,054 | +0.04(+0.67%) |
Feb 14, 2005 | 6.460 | 6.544 | 6.224 | 6.504 | 42,929 | -0.02(-0.34%) |
Feb 11, 2005 | 6.526 | 6.526 | 6.526 | 6.526 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 6.526 | 6.526 | 6.526 | 6.526 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 6.526 | 6.526 | 6.526 | 6.526 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 6.526 | 6.526 | 6.526 | 6.526 | 3,881 | -0.04(-0.67%) |
Feb 07, 2005 | 6.544 | 6.570 | 6.544 | 6.570 | 3,424 | +0.00(+0.00%) |
Feb 04, 2005 | 6.566 | 6.570 | 6.539 | 6.570 | 3,995 | +0.06(+0.94%) |
Feb 03, 2005 | 6.465 | 6.513 | 6.460 | 6.509 | 5,114 | +0.04(+0.61%) |
Feb 02, 2005 | 6.526 | 6.526 | 6.465 | 6.469 | 2,155 | -0.10(-1.53%) |
Feb 01, 2005 | 6.460 | 6.570 | 6.460 | 6.570 | 10,075 | +0.04(+0.67%) |
Jan 31, 2005 | 6.460 | 6.548 | 6.460 | 6.526 | 1,684 | +0.07(+1.02%) |
Jan 28, 2005 | 6.460 | 6.460 | 6.460 | 6.460 | 7,974 | +0.00(+0.00%) |
Jan 27, 2005 | 6.460 | 6.465 | 6.460 | 6.460 | 5,118 | +0.00(+0.00%) |
Jan 26, 2005 | 6.461 | 6.461 | 6.460 | 6.460 | 805 | -0.00(-0.07%) |
Jan 25, 2005 | 6.460 | 6.465 | 6.460 | 6.465 | 2,159 | -0.10(-1.52%) |
Jan 24, 2005 | 6.565 | 6.565 | 6.565 | 6.565 | 456 | +0.10(+1.61%) |
Jan 21, 2005 | 6.461 | 6.461 | 6.460 | 6.460 | 2,283 | +0.00(+0.00%) |
Jan 20, 2005 | 6.565 | 6.565 | 6.460 | 6.460 | 1,369 | +0.00(+0.00%) |
Jan 19, 2005 | 6.460 | 6.675 | 6.460 | 6.460 | 7,002 | -0.17(-2.58%) |
Jan 18, 2005 | 6.583 | 6.745 | 6.460 | 6.631 | 11,315 | -0.01(-0.09%) |
Jan 14, 2005 | 6.574 | 6.662 | 6.574 | 6.637 | 4,527 | -0.01(-0.17%) |
Jan 13, 2005 | 6.658 | 6.658 | 6.649 | 6.649 | 1,335 | -0.03(-0.45%) |
Jan 12, 2005 | 6.745 | 6.745 | 6.679 | 6.679 | 659 | -0.07(-0.99%) |
Jan 11, 2005 | 6.745 | 6.745 | 6.679 | 6.745 | 4,566 | +0.00(+0.00%) |
Jan 10, 2005 | 6.745 | 6.745 | 6.745 | 6.745 | 684 | +0.07(+1.12%) |
Jan 07, 2005 | 6.460 | 6.719 | 6.395 | 6.671 | 13,684 | -0.07(-1.04%) |
Jan 06, 2005 | 6.570 | 6.741 | 6.395 | 6.741 | 11,609 | -0.05(-0.71%) |
Jan 05, 2005 | 6.745 | 7.008 | 6.745 | 6.789 | 4,936 | +0.33(+5.08%) |
Jan 04, 2005 | 6.570 | 6.570 | 6.461 | 6.461 | 479 | -0.07(-1.00%) |
Jan 03, 2005 | 6.395 | 6.526 | 6.395 | 6.526 | 2,470 | +0.00(+0.07%) |
Dec 31, 2004 | 6.522 | 6.526 | 6.482 | 6.522 | 119,634 | +0.04(+0.54%) |
Dec 30, 2004 | 6.487 | 6.487 | 6.487 | 6.487 | 2,511 | -0.01(-0.10%) |
Dec 29, 2004 | 6.493 | 6.493 | 6.493 | 6.493 | 30,821 | -0.03(-0.44%) |
Dec 28, 2004 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 6.522 | 6.522 | 6.522 | 6.522 | 1,598 | +0.00(+0.00%) |
Dec 23, 2004 | 6.526 | 6.526 | 6.522 | 6.522 | 5,936 | +0.08(+1.29%) |
Dec 22, 2004 | 6.460 | 6.561 | 6.417 | 6.439 | 92,694 | -0.07(-1.08%) |
Dec 21, 2004 | 6.460 | 6.566 | 6.460 | 6.509 | 25,114 | +0.07(+1.09%) |
Dec 20, 2004 | 6.465 | 6.482 | 6.439 | 6.439 | 73,516 | -0.11(-1.61%) |
Dec 17, 2004 | 6.482 | 6.544 | 6.447 | 6.544 | 36,986 | +0.05(+0.74%) |
Dec 16, 2004 | 6.504 | 6.566 | 6.482 | 6.496 | 5,479 | -0.04(-0.67%) |
Dec 15, 2004 | 6.570 | 6.570 | 6.478 | 6.539 | 2,968 | -0.03(-0.47%) |
Dec 14, 2004 | 6.517 | 6.570 | 6.517 | 6.570 | 3,196 | +0.13(+2.04%) |
Dec 13, 2004 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 6.570 | 6.570 | 6.439 | 6.439 | 2,739 | -0.15(-2.33%) |
Dec 09, 2004 | 6.679 | 6.701 | 6.592 | 6.592 | 8,675 | -0.11(-1.70%) |
Dec 08, 2004 | 6.789 | 6.789 | 6.706 | 6.706 | 2,283 | -0.13(-1.92%) |
Dec 07, 2004 | 6.912 | 6.912 | 6.837 | 6.837 | 913 | +0.04(+0.52%) |
Dec 06, 2004 | 7.030 | 7.030 | 6.793 | 6.802 | 7,534 | -0.44(-6.05%) |
Dec 03, 2004 | 7.240 | 7.245 | 7.240 | 7.240 | 3,424 | -0.10(-1.31%) |
Dec 02, 2004 | 7.336 | 7.336 | 7.336 | 7.336 | 2,054 | +0.00(+0.00%) |
Dec 01, 2004 | 7.227 | 7.415 | 7.157 | 7.336 | 18,493 | +0.11(+1.52%) |
Nov 30, 2004 | 7.307 | 7.358 | 7.227 | 7.227 | 39,178 | -0.09(-1.20%) |
Nov 29, 2004 | 7.167 | 7.327 | 7.167 | 7.315 | 14,315 | -0.00(-0.05%) |
Nov 26, 2004 | 7.362 | 7.362 | 7.219 | 7.319 | 10,547 | -0.04(-0.59%) |
Nov 24, 2004 | 6.729 | 7.450 | 6.729 | 7.362 | 18,082 | +0.69(+10.39%) |
Nov 23, 2004 | 6.407 | 6.721 | 6.407 | 6.670 | 5,022 | +0.29(+4.56%) |
Nov 22, 2004 | 6.371 | 6.829 | 6.371 | 6.379 | 21,347 | +0.01(+0.13%) |
Nov 19, 2004 | 5.794 | 6.431 | 5.734 | 6.371 | 10,799 | +0.25(+4.10%) |
Nov 18, 2004 | 5.674 | 6.132 | 5.674 | 6.120 | 7,031 | +0.15(+2.47%) |
Nov 17, 2004 | 5.973 | 5.973 | 5.973 | 5.973 | 1,255 | +0.04(+0.75%) |
Nov 16, 2004 | 5.813 | 5.928 | 5.813 | 5.928 | 5,273 | +0.13(+2.32%) |
Nov 15, 2004 | 5.813 | 5.813 | 5.794 | 5.794 | 1,757 | -0.02(-0.33%) |
Nov 12, 2004 | 5.813 | 5.813 | 5.813 | 5.813 | 251 | +0.04(+0.68%) |
Nov 11, 2004 | 5.774 | 5.813 | 5.774 | 5.774 | 5,273 | +0.01(+0.14%) |
Nov 10, 2004 | 5.695 | 5.809 | 5.694 | 5.766 | 3,515 | +0.07(+1.26%) |
Nov 09, 2004 | 5.813 | 5.813 | 5.694 | 5.694 | 1,255 | -0.10(-1.72%) |
Nov 08, 2004 | 5.793 | 5.794 | 5.793 | 5.794 | 2,260 | +0.08(+1.39%) |
Nov 05, 2004 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 5.674 | 5.714 | 5.674 | 5.714 | 1,004 | +0.06(+1.06%) |
Nov 03, 2004 | 5.575 | 5.654 | 5.574 | 5.654 | 1,506 | +0.20(+3.65%) |
Nov 02, 2004 | 5.415 | 5.455 | 5.280 | 5.455 | 9,543 | +0.18(+3.40%) |
Nov 01, 2004 | 5.256 | 5.276 | 5.244 | 5.276 | 6,278 | +0.00(+0.08%) |
Oct 29, 2004 | 5.176 | 5.272 | 5.137 | 5.272 | 5,525 | +0.11(+2.08%) |
Oct 28, 2004 | 5.176 | 5.176 | 4.926 | 5.164 | 10,547 | -0.03(-0.61%) |
Oct 27, 2004 | 5.196 | 5.196 | 5.196 | 5.196 | 1,004 | -0.08(-1.51%) |
Oct 26, 2004 | 5.137 | 5.276 | 5.137 | 5.276 | 2,511 | -0.09(-1.69%) |
Oct 25, 2004 | 5.367 | 5.367 | 5.367 | 5.367 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 5.236 | 5.367 | 5.236 | 5.367 | 1,255 | +0.13(+2.42%) |
Oct 21, 2004 | 5.133 | 5.276 | 5.133 | 5.240 | 9,292 | +0.04(+0.84%) |
Oct 20, 2004 | 5.575 | 5.774 | 5.141 | 5.196 | 46,210 | -0.38(-6.79%) |
Oct 19, 2004 | 5.571 | 5.575 | 5.571 | 5.575 | 3,013 | +0.00(+0.00%) |
Oct 18, 2004 | 5.567 | 5.686 | 5.567 | 5.575 | 3,767 | +0.09(+1.67%) |
Oct 15, 2004 | 5.535 | 5.575 | 5.455 | 5.483 | 8,287 | -0.09(-1.64%) |
Oct 14, 2004 | 5.503 | 5.575 | 5.503 | 5.575 | 2,511 | +0.07(+1.30%) |
Oct 13, 2004 | 5.515 | 5.515 | 5.503 | 5.503 | 753 | +0.00(+0.06%) |
Oct 12, 2004 | 5.499 | 5.500 | 5.499 | 5.500 | 1,004 | -0.06(-1.13%) |
Oct 11, 2004 | 5.575 | 5.575 | 5.495 | 5.563 | 6,529 | -0.16(-2.78%) |
Oct 08, 2004 | 5.722 | 5.722 | 5.722 | 5.722 | 251 | +0.00(+0.07%) |
Oct 07, 2004 | 5.718 | 5.718 | 5.718 | 5.718 | 502 | +0.00(+0.07%) |
Oct 06, 2004 | 5.670 | 5.794 | 5.638 | 5.714 | 18,333 | +0.14(+2.50%) |
Oct 05, 2004 | 5.598 | 5.598 | 5.515 | 5.575 | 3,515 | -0.20(-3.51%) |
Oct 04, 2004 | 5.786 | 5.837 | 5.778 | 5.778 | 5,525 | +0.04(+0.69%) |
Oct 01, 2004 | 5.734 | 5.742 | 5.734 | 5.738 | 1,255 | -0.04(-0.76%) |
Sep 30, 2004 | 5.782 | 5.782 | 5.782 | 5.782 | 251 | -0.03(-0.48%) |
Sep 29, 2004 | 5.809 | 5.809 | 5.809 | 5.809 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 5.857 | 5.857 | 5.809 | 5.809 | 502 | -0.10(-1.75%) |
Sep 27, 2004 | 5.909 | 5.925 | 5.909 | 5.913 | 15,570 | +0.00(+0.00%) |
Sep 24, 2004 | 5.913 | 5.913 | 5.913 | 5.913 | 1,255 | +0.00(+0.00%) |
Sep 23, 2004 | 5.794 | 5.913 | 5.794 | 5.913 | 1,506 | +0.12(+2.06%) |
Sep 22, 2004 | 5.953 | 6.013 | 5.774 | 5.794 | 15,068 | -0.20(-3.32%) |
Sep 21, 2004 | 5.973 | 6.036 | 5.913 | 5.993 | 3,264 | +0.21(+3.58%) |
Sep 20, 2004 | 5.654 | 5.973 | 5.654 | 5.786 | 5,273 | +0.17(+3.05%) |
Sep 17, 2004 | 5.654 | 5.654 | 5.614 | 5.614 | 16,073 | -0.02(-0.35%) |
Sep 16, 2004 | 5.575 | 5.634 | 5.575 | 5.634 | 7,031 | +0.00(+0.00%) |
Sep 15, 2004 | 5.654 | 5.654 | 5.634 | 5.634 | 19,589 | +0.02(+0.35%) |
Sep 14, 2004 | 5.614 | 5.614 | 5.614 | 5.614 | 1,506 | -0.02(-0.35%) |
Sep 13, 2004 | 5.650 | 5.654 | 5.634 | 5.634 | 3,013 | -0.04(-0.62%) |
Sep 10, 2004 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.527 | 5.669 | 5.527 | 5.669 | 753 | +0.05(+0.98%) |
Sep 08, 2004 | 5.674 | 5.674 | 5.523 | 5.614 | 8,036 | -0.06(-1.05%) |
Sep 07, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 251 | -0.06(-1.10%) |
Sep 03, 2004 | 5.674 | 5.737 | 5.674 | 5.737 | 2,762 | +0.12(+2.18%) |
Sep 02, 2004 | 5.673 | 5.674 | 5.523 | 5.614 | 4,018 | +0.00(+0.00%) |
Sep 01, 2004 | 5.626 | 5.626 | 5.614 | 5.614 | 9,292 | +0.00(+0.00%) |
Aug 31, 2004 | 5.575 | 5.638 | 5.575 | 5.614 | 13,561 | +0.04(+0.71%) |
Aug 30, 2004 | 5.575 | 5.622 | 5.575 | 5.575 | 3,013 | -0.04(-0.71%) |
Aug 27, 2004 | 5.626 | 5.654 | 5.614 | 5.614 | 15,319 | +0.08(+1.37%) |
Aug 26, 2004 | 5.539 | 5.539 | 5.539 | 5.539 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 5.539 | 5.539 | 5.539 | 5.539 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 5.654 | 5.654 | 5.539 | 5.539 | 8,538 | -0.10(-1.70%) |
Aug 23, 2004 | 5.634 | 5.634 | 5.634 | 5.634 | 502 | -0.08(-1.39%) |
Aug 20, 2004 | 5.534 | 5.714 | 5.534 | 5.714 | 5,776 | +0.16(+2.87%) |
Aug 19, 2004 | 5.555 | 5.555 | 5.555 | 5.555 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.555 | 5.555 | 5.555 | 5.555 | 753 | +0.06(+1.09%) |
Aug 17, 2004 | 5.495 | 5.495 | 5.495 | 5.495 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.495 | 5.495 | 5.495 | 5.495 | 251 | -0.13(-2.34%) |
Aug 13, 2004 | 5.499 | 5.629 | 5.495 | 5.626 | 1,506 | -0.00(-0.07%) |
Aug 12, 2004 | 5.634 | 5.634 | 5.630 | 5.630 | 15,068 | +0.15(+2.76%) |
Aug 11, 2004 | 5.479 | 5.479 | 5.479 | 5.479 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.575 | 5.575 | 5.479 | 5.479 | 1,004 | -0.16(-2.76%) |
Aug 09, 2004 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 5.475 | 5.634 | 5.475 | 5.634 | 753 | +0.02(+0.35%) |
Aug 05, 2004 | 5.614 | 5.614 | 5.614 | 5.614 | 502 | +0.00(+0.00%) |
Aug 04, 2004 | 5.614 | 5.614 | 5.614 | 5.614 | 7,031 | -0.01(-0.14%) |
Aug 03, 2004 | 5.614 | 5.626 | 5.614 | 5.622 | 5,776 | +0.01(+0.21%) |
Aug 02, 2004 | 5.575 | 5.614 | 5.575 | 5.610 | 8,789 | +0.03(+0.50%) |
Jul 30, 2004 | 5.873 | 5.873 | 5.411 | 5.582 | 4,018 | -0.29(-4.94%) |
Jul 29, 2004 | 5.872 | 5.872 | 5.872 | 5.872 | 251 | +0.40(+7.26%) |
Jul 28, 2004 | 5.395 | 5.475 | 5.395 | 5.475 | 1,506 | -0.20(-3.51%) |
Jul 27, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 251 | +0.00(+0.00%) |
Jul 26, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 4,269 | +0.00(+0.00%) |
Jul 23, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 1,255 | +0.00(+0.00%) |
Jul 21, 2004 | 5.516 | 5.674 | 5.516 | 5.674 | 1,757 | -0.00(-0.07%) |
Jul 20, 2004 | 5.678 | 5.678 | 5.678 | 5.678 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 5.678 | 5.678 | 5.678 | 5.678 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 5.678 | 5.678 | 5.678 | 5.678 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 5.678 | 5.678 | 5.678 | 5.678 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.721 | 5.721 | 5.475 | 5.678 | 16,324 | +0.00(+0.07%) |
Jul 13, 2004 | 5.539 | 5.726 | 5.475 | 5.674 | 5,525 | +0.00(+0.07%) |
Jul 12, 2004 | 5.670 | 5.674 | 5.670 | 5.670 | 3,515 | -0.00(-0.07%) |
Jul 09, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 502 | -0.02(-0.35%) |
Jul 06, 2004 | 5.694 | 5.694 | 5.694 | 5.694 | 753 | +0.02(+0.35%) |
Jul 02, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 7,283 | +0.08(+1.42%) |
Jul 01, 2004 | 5.582 | 5.734 | 5.535 | 5.594 | 8,287 | -0.03(-0.50%) |
Jun 30, 2004 | 5.873 | 5.873 | 5.491 | 5.622 | 21,347 | -0.25(-4.28%) |
Jun 29, 2004 | 5.874 | 5.874 | 5.874 | 5.874 | 502 | -0.10(-1.65%) |
Jun 28, 2004 | 5.977 | 5.977 | 5.973 | 5.973 | 1,506 | -0.00(-0.07%) |
Jun 25, 2004 | 5.977 | 5.977 | 5.973 | 5.977 | 2,260 | +0.01(+0.13%) |
Jun 24, 2004 | 5.857 | 5.969 | 5.857 | 5.969 | 502 | -0.00(-0.07%) |
Jun 23, 2004 | 5.988 | 5.992 | 5.973 | 5.973 | 4,771 | +0.12(+1.97%) |
Jun 22, 2004 | 5.901 | 5.941 | 5.813 | 5.857 | 10,045 | -0.23(-3.86%) |
Jun 21, 2004 | 6.013 | 6.172 | 6.013 | 6.092 | 20,342 | +0.10(+1.73%) |
Jun 18, 2004 | 5.973 | 5.989 | 5.973 | 5.989 | 5,525 | +0.15(+2.59%) |
Jun 17, 2004 | 5.837 | 5.837 | 5.837 | 5.837 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 5.837 | 5.837 | 5.837 | 5.837 | 404 | +0.00(+0.00%) |
Jun 15, 2004 | 5.837 | 5.837 | 5.837 | 5.837 | 251 | +0.00(+0.07%) |
Jun 14, 2004 | 5.833 | 5.833 | 5.833 | 5.833 | 2,511 | +0.02(+0.41%) |
Jun 10, 2004 | 5.801 | 5.809 | 5.801 | 5.809 | 1,004 | -0.03(-0.48%) |
Jun 09, 2004 | 5.801 | 5.949 | 5.801 | 5.837 | 3,515 | +0.04(+0.62%) |
Jun 08, 2004 | 5.805 | 5.837 | 5.801 | 5.801 | 2,762 | -0.04(-0.61%) |
Jun 07, 2004 | 5.837 | 5.837 | 5.837 | 5.837 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 5.893 | 5.893 | 5.837 | 5.837 | 502 | +0.06(+1.03%) |
Jun 03, 2004 | 5.778 | 5.778 | 5.778 | 5.778 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 5.778 | 5.778 | 5.778 | 5.778 | 0 | +0.00(+0.00%) |