Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.846 | 4.885 | 4.777 | 4.885 | 7,150 | -0.03(-0.63%) |
May 27, 2005 | 4.885 | 4.954 | 4.808 | 4.915 | 12,220 | -0.04(-0.78%) |
May 26, 2005 | 4.931 | 4.954 | 4.862 | 4.954 | 3,770 | -0.02(-0.46%) |
May 25, 2005 | 4.931 | 4.985 | 4.931 | 4.977 | 5,850 | -0.02(-0.31%) |
May 24, 2005 | 4.992 | 4.992 | 4.992 | 4.992 | 650 | +0.04(+0.78%) |
May 23, 2005 | 4.954 | 5.000 | 4.954 | 4.954 | 10,140 | +0.03(+0.63%) |
May 20, 2005 | 4.808 | 4.923 | 4.808 | 4.923 | 10,660 | +0.12(+2.56%) |
May 19, 2005 | 4.923 | 4.923 | 4.800 | 4.800 | 41,600 | -0.05(-0.95%) |
May 18, 2005 | 4.738 | 4.885 | 4.731 | 4.846 | 13,780 | +0.12(+2.44%) |
May 17, 2005 | 4.754 | 4.800 | 4.615 | 4.731 | 39,390 | -0.01(-0.16%) |
May 16, 2005 | 4.692 | 4.769 | 4.692 | 4.738 | 8,450 | -0.07(-1.44%) |
May 13, 2005 | 4.846 | 4.846 | 4.808 | 4.808 | 910 | +0.02(+0.32%) |
May 12, 2005 | 4.815 | 4.877 | 4.738 | 4.792 | 23,140 | -0.09(-1.89%) |
May 11, 2005 | 4.815 | 4.892 | 4.808 | 4.885 | 20,800 | +0.00(+0.00%) |
May 10, 2005 | 4.846 | 4.885 | 4.769 | 4.885 | 4,810 | +0.00(+0.00%) |
May 09, 2005 | 4.885 | 4.892 | 4.738 | 4.885 | 23,920 | -0.08(-1.55%) |
May 06, 2005 | 4.877 | 5.038 | 4.877 | 4.962 | 5,070 | +0.16(+3.37%) |
May 05, 2005 | 4.838 | 4.838 | 4.769 | 4.800 | 8,710 | -0.04(-0.79%) |
May 04, 2005 | 4.923 | 4.923 | 4.785 | 4.838 | 1,170 | -0.06(-1.26%) |
May 03, 2005 | 4.846 | 4.900 | 4.846 | 4.900 | 780 | +0.02(+0.31%) |
May 02, 2005 | 4.808 | 4.885 | 4.808 | 4.885 | 1,040 | -0.03(-0.63%) |
Apr 29, 2005 | 4.885 | 4.915 | 4.777 | 4.915 | 8,190 | -0.02(-0.31%) |
Apr 28, 2005 | 5.000 | 5.000 | 4.931 | 4.931 | 2,210 | -0.05(-0.93%) |
Apr 27, 2005 | 5.015 | 5.038 | 4.938 | 4.977 | 6,240 | -0.08(-1.52%) |
Apr 26, 2005 | 5.154 | 5.177 | 4.969 | 5.054 | 8,710 | -0.18(-3.38%) |
Apr 25, 2005 | 5.269 | 5.308 | 5.115 | 5.231 | 8,190 | -0.11(-2.02%) |
Apr 22, 2005 | 5.362 | 5.362 | 5.308 | 5.338 | 18,330 | +0.00(+0.00%) |
Apr 21, 2005 | 5.308 | 5.338 | 5.308 | 5.338 | 5,200 | -0.03(-0.57%) |
Apr 20, 2005 | 5.338 | 5.369 | 5.338 | 5.369 | 7,150 | +0.03(+0.58%) |
Apr 19, 2005 | 5.377 | 5.377 | 5.308 | 5.338 | 4,160 | -0.02(-0.29%) |
Apr 18, 2005 | 5.385 | 5.385 | 5.315 | 5.354 | 2,470 | -0.01(-0.14%) |
Apr 15, 2005 | 5.385 | 5.385 | 5.346 | 5.362 | 910 | -0.01(-0.14%) |
Apr 14, 2005 | 5.369 | 5.369 | 5.331 | 5.369 | 1,950 | +0.02(+0.43%) |
Apr 13, 2005 | 5.431 | 5.431 | 5.308 | 5.346 | 16,510 | -0.15(-2.80%) |
Apr 12, 2005 | 5.531 | 5.569 | 5.462 | 5.500 | 16,120 | -0.02(-0.42%) |
Apr 11, 2005 | 5.477 | 5.523 | 5.477 | 5.523 | 1,300 | -0.02(-0.28%) |
Apr 08, 2005 | 5.731 | 5.731 | 5.538 | 5.538 | 9,230 | -0.22(-3.87%) |
Apr 07, 2005 | 5.762 | 5.762 | 5.762 | 5.762 | 650 | +0.00(+0.00%) |
Apr 06, 2005 | 5.731 | 5.762 | 5.731 | 5.762 | 16,250 | +0.03(+0.54%) |
Apr 05, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 49,920 | +0.08(+1.36%) |
Apr 01, 2005 | 5.577 | 5.654 | 5.577 | 5.654 | 15,860 | -0.01(-0.14%) |
Mar 31, 2005 | 5.492 | 5.692 | 5.492 | 5.662 | 19,890 | +0.08(+1.38%) |
Mar 30, 2005 | 5.485 | 5.692 | 5.408 | 5.585 | 6,110 | +0.02(+0.41%) |
Mar 29, 2005 | 5.462 | 5.631 | 5.462 | 5.562 | 12,740 | +0.02(+0.42%) |
Mar 28, 2005 | 5.585 | 5.585 | 5.285 | 5.538 | 11,960 | -0.04(-0.69%) |
Mar 24, 2005 | 5.377 | 5.577 | 5.331 | 5.577 | 10,270 | +0.12(+2.26%) |
Mar 23, 2005 | 5.615 | 5.615 | 5.385 | 5.454 | 32,370 | -0.22(-3.93%) |
Mar 22, 2005 | 5.646 | 5.677 | 5.385 | 5.677 | 20,150 | -0.04(-0.67%) |
Mar 21, 2005 | 5.708 | 5.715 | 5.708 | 5.715 | 1,690 | -0.04(-0.67%) |
Mar 18, 2005 | 5.854 | 5.854 | 5.662 | 5.754 | 10,660 | -0.17(-2.86%) |
Mar 17, 2005 | 5.808 | 5.962 | 5.808 | 5.923 | 22,750 | +0.08(+1.32%) |
Mar 16, 2005 | 5.915 | 5.915 | 5.769 | 5.846 | 6,500 | +0.00(+0.00%) |
Mar 15, 2005 | 5.731 | 5.846 | 5.731 | 5.846 | 6,630 | +0.12(+2.01%) |
Mar 14, 2005 | 5.692 | 5.731 | 5.692 | 5.731 | 1,820 | +0.09(+1.64%) |
Mar 11, 2005 | 5.669 | 5.723 | 5.577 | 5.638 | 10,790 | -0.09(-1.61%) |
Mar 10, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 390 | -0.04(-0.67%) |
Mar 09, 2005 | 5.846 | 6.038 | 5.769 | 5.769 | 16,120 | -0.12(-1.96%) |
Mar 08, 2005 | 5.885 | 5.885 | 5.885 | 5.885 | 5,070 | +0.00(+0.00%) |
Mar 07, 2005 | 5.423 | 5.962 | 5.354 | 5.885 | 38,740 | +0.39(+7.14%) |
Mar 04, 2005 | 4.915 | 5.492 | 4.915 | 5.492 | 19,890 | +0.65(+13.33%) |
Mar 03, 2005 | 4.731 | 4.846 | 4.731 | 4.846 | 6,500 | +0.08(+1.61%) |
Mar 02, 2005 | 4.608 | 4.769 | 4.608 | 4.769 | 7,930 | +0.17(+3.68%) |
Mar 01, 2005 | 4.638 | 4.638 | 4.577 | 4.600 | 32,890 | -0.09(-1.97%) |
Feb 28, 2005 | 4.692 | 4.692 | 4.692 | 4.692 | 1,300 | +0.05(+1.16%) |
Feb 25, 2005 | 4.577 | 4.692 | 4.577 | 4.638 | 27,300 | -0.05(-1.15%) |
Feb 24, 2005 | 4.654 | 4.692 | 4.654 | 4.692 | 3,250 | -0.02(-0.49%) |
Feb 23, 2005 | 4.677 | 4.731 | 4.677 | 4.715 | 7,410 | +0.02(+0.49%) |
Feb 22, 2005 | 4.692 | 4.692 | 4.692 | 4.692 | 1,300 | +0.00(+0.00%) |
Feb 18, 2005 | 4.731 | 4.731 | 4.677 | 4.692 | 46,670 | -0.05(-0.97%) |
Feb 17, 2005 | 4.769 | 4.769 | 4.731 | 4.738 | 10,920 | -0.03(-0.65%) |
Feb 16, 2005 | 4.815 | 4.815 | 4.738 | 4.769 | 18,980 | -0.06(-1.27%) |
Feb 15, 2005 | 4.846 | 4.846 | 4.823 | 4.831 | 2,600 | +0.02(+0.48%) |
Feb 14, 2005 | 4.769 | 4.808 | 4.769 | 4.808 | 3,380 | +0.04(+0.81%) |
Feb 11, 2005 | 4.731 | 4.769 | 4.731 | 4.769 | 2,860 | -0.01(-0.16%) |
Feb 10, 2005 | 4.777 | 4.777 | 4.777 | 4.777 | 5,070 | -0.02(-0.32%) |
Feb 09, 2005 | 4.731 | 4.792 | 4.731 | 4.792 | 4,550 | +0.02(+0.48%) |
Feb 08, 2005 | 4.808 | 4.823 | 4.685 | 4.769 | 11,310 | -0.07(-1.43%) |
Feb 07, 2005 | 4.808 | 4.838 | 4.762 | 4.838 | 5,460 | +0.00(+0.00%) |
Feb 04, 2005 | 4.769 | 4.838 | 4.769 | 4.838 | 4,290 | -0.01(-0.16%) |
Feb 03, 2005 | 4.808 | 4.846 | 4.808 | 4.846 | 6,760 | -0.12(-2.33%) |
Feb 02, 2005 | 4.938 | 4.962 | 4.885 | 4.962 | 2,600 | +0.04(+0.78%) |
Feb 01, 2005 | 4.838 | 4.923 | 4.838 | 4.923 | 15,730 | +0.01(+0.16%) |
Jan 31, 2005 | 4.915 | 4.915 | 4.915 | 4.915 | 650 | -0.01(-0.16%) |
Jan 28, 2005 | 4.923 | 4.923 | 4.885 | 4.923 | 2,860 | +0.06(+1.27%) |
Jan 27, 2005 | 4.885 | 4.885 | 4.846 | 4.862 | 20,410 | +0.05(+1.12%) |
Jan 26, 2005 | 4.900 | 4.908 | 4.808 | 4.808 | 9,750 | -0.08(-1.73%) |
Jan 25, 2005 | 4.854 | 4.892 | 4.769 | 4.892 | 9,750 | -0.03(-0.63%) |
Jan 24, 2005 | 4.962 | 5.000 | 4.908 | 4.923 | 18,590 | -0.08(-1.54%) |
Jan 21, 2005 | 5.077 | 5.077 | 4.923 | 5.000 | 20,280 | -0.08(-1.52%) |
Jan 20, 2005 | 5.069 | 5.077 | 5.069 | 5.077 | 1,950 | -0.03(-0.60%) |
Jan 19, 2005 | 5.154 | 5.154 | 5.008 | 5.108 | 48,490 | -0.05(-0.90%) |
Jan 18, 2005 | 5.192 | 5.192 | 5.115 | 5.154 | 69,420 | +0.02(+0.30%) |
Jan 14, 2005 | 5.192 | 5.200 | 5.108 | 5.138 | 26,780 | -0.09(-1.76%) |
Jan 13, 2005 | 5.269 | 5.269 | 5.231 | 5.231 | 4,160 | -0.05(-0.87%) |
Jan 12, 2005 | 5.454 | 5.454 | 5.277 | 5.277 | 18,980 | -0.22(-3.92%) |
Jan 11, 2005 | 5.608 | 5.608 | 5.492 | 5.492 | 9,230 | -0.13(-2.33%) |
Jan 10, 2005 | 5.615 | 5.623 | 5.577 | 5.623 | 4,940 | -0.14(-2.40%) |
Jan 07, 2005 | 5.777 | 5.777 | 5.692 | 5.762 | 6,630 | +0.03(+0.54%) |
Jan 06, 2005 | 5.808 | 5.808 | 5.731 | 5.731 | 1,820 | -0.08(-1.32%) |
Jan 05, 2005 | 6.000 | 6.000 | 5.808 | 5.808 | 10,010 | -0.23(-3.82%) |
Jan 04, 2005 | 6.038 | 6.038 | 6.038 | 6.038 | 1,300 | +0.00(+0.00%) |
Jan 03, 2005 | 6.038 | 6.100 | 6.038 | 6.038 | 8,970 | -0.08(-1.26%) |
Dec 31, 2004 | 6.077 | 6.115 | 6.077 | 6.115 | 3,510 | +0.00(+0.00%) |
Dec 30, 2004 | 6.108 | 6.115 | 6.108 | 6.115 | 650 | +0.01(+0.13%) |
Dec 29, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 6.154 | 6.154 | 6.100 | 6.108 | 18,590 | -0.02(-0.38%) |
Dec 27, 2004 | 6.154 | 6.154 | 6.085 | 6.131 | 4,420 | +0.00(+0.00%) |
Dec 23, 2004 | 6.077 | 6.131 | 6.077 | 6.131 | 7,280 | +0.00(+0.00%) |
Dec 22, 2004 | 6.154 | 6.154 | 6.115 | 6.131 | 206,960 | -0.02(-0.38%) |
Dec 21, 2004 | 6.115 | 6.154 | 6.115 | 6.154 | 3,770 | +0.00(+0.00%) |
Dec 20, 2004 | 6.154 | 6.185 | 6.154 | 6.154 | 31,980 | -0.04(-0.62%) |
Dec 17, 2004 | 5.885 | 6.192 | 5.885 | 6.192 | 167,050 | +0.35(+6.06%) |
Dec 16, 2004 | 5.815 | 5.869 | 5.815 | 5.838 | 5,070 | +0.05(+0.93%) |
Dec 15, 2004 | 5.769 | 5.792 | 5.731 | 5.785 | 19,630 | +0.07(+1.21%) |
Dec 14, 2004 | 5.769 | 5.785 | 5.715 | 5.715 | 5,720 | -0.05(-0.80%) |
Dec 13, 2004 | 5.831 | 5.831 | 5.754 | 5.762 | 8,840 | -0.05(-0.79%) |
Dec 10, 2004 | 5.885 | 5.885 | 5.769 | 5.808 | 31,200 | -0.12(-1.95%) |
Dec 09, 2004 | 5.915 | 5.923 | 5.885 | 5.923 | 21,060 | -0.01(-0.13%) |
Dec 08, 2004 | 5.969 | 6.000 | 5.885 | 5.931 | 23,920 | -0.05(-0.90%) |
Dec 07, 2004 | 6.023 | 6.038 | 5.977 | 5.985 | 16,900 | -0.08(-1.27%) |
Dec 06, 2004 | 6.062 | 6.062 | 6.038 | 6.062 | 18,200 | +0.00(+0.00%) |
Dec 03, 2004 | 6.069 | 6.077 | 6.062 | 6.062 | 34,840 | -0.01(-0.13%) |
Dec 02, 2004 | 6.069 | 6.069 | 6.069 | 6.069 | 14,820 | +0.00(+0.00%) |
Dec 01, 2004 | 6.077 | 6.092 | 6.038 | 6.069 | 17,680 | +0.01(+0.13%) |
Nov 30, 2004 | 6.054 | 6.062 | 6.054 | 6.062 | 7,150 | -0.02(-0.25%) |
Nov 29, 2004 | 6.100 | 6.100 | 6.000 | 6.077 | 24,180 | +0.02(+0.25%) |
Nov 26, 2004 | 6.077 | 6.077 | 6.062 | 6.062 | 6,630 | -0.02(-0.25%) |
Nov 24, 2004 | 6.115 | 6.115 | 6.077 | 6.077 | 9,230 | -0.04(-0.63%) |
Nov 23, 2004 | 6.077 | 6.146 | 5.962 | 6.115 | 27,300 | -0.03(-0.50%) |
Nov 22, 2004 | 6.146 | 6.154 | 6.108 | 6.146 | 11,960 | +0.03(+0.50%) |
Nov 19, 2004 | 6.154 | 6.154 | 6.077 | 6.115 | 16,770 | +0.04(+0.63%) |
Nov 18, 2004 | 6.115 | 6.115 | 6.077 | 6.077 | 390 | -0.07(-1.13%) |
Nov 17, 2004 | 6.231 | 6.231 | 6.138 | 6.146 | 31,070 | +0.02(+0.25%) |
Nov 16, 2004 | 6.077 | 6.177 | 6.077 | 6.131 | 45,760 | -0.02(-0.38%) |
Nov 15, 2004 | 6.154 | 6.192 | 6.092 | 6.154 | 44,590 | -0.02(-0.25%) |
Nov 12, 2004 | 6.285 | 6.285 | 5.731 | 6.169 | 32,890 | -0.14(-2.20%) |
Nov 11, 2004 | 6.769 | 6.769 | 5.862 | 6.308 | 69,550 | -0.55(-7.97%) |
Nov 10, 2004 | 6.854 | 6.908 | 6.762 | 6.854 | 9,230 | +0.00(+0.00%) |
Nov 09, 2004 | 6.854 | 6.854 | 6.815 | 6.854 | 1,950 | -0.07(-1.00%) |
Nov 08, 2004 | 6.923 | 6.923 | 6.923 | 6.923 | 260 | +0.00(+0.00%) |
Nov 05, 2004 | 6.808 | 6.923 | 6.692 | 6.923 | 13,650 | +0.00(+0.00%) |
Nov 04, 2004 | 6.923 | 6.969 | 6.854 | 6.923 | 8,580 | +0.00(+0.00%) |
Nov 03, 2004 | 6.923 | 6.923 | 6.923 | 6.923 | 1,040 | -0.08(-1.10%) |
Nov 02, 2004 | 7.062 | 7.062 | 7.000 | 7.000 | 4,680 | -0.19(-2.67%) |
Nov 01, 2004 | 7.138 | 7.192 | 7.138 | 7.192 | 390 | +0.02(+0.21%) |
Oct 29, 2004 | 7.177 | 7.177 | 7.177 | 7.177 | 650 | +0.02(+0.32%) |
Oct 28, 2004 | 7.154 | 7.154 | 7.154 | 7.154 | 130 | -0.06(-0.85%) |
Oct 27, 2004 | 7.215 | 7.215 | 7.215 | 7.215 | 260 | +0.02(+0.32%) |
Oct 26, 2004 | 7.077 | 7.192 | 7.038 | 7.192 | 44,070 | +0.00(+0.00%) |
Oct 25, 2004 | 7.077 | 7.192 | 7.062 | 7.192 | 10,660 | +0.04(+0.54%) |
Oct 22, 2004 | 7.154 | 7.192 | 7.077 | 7.154 | 10,790 | +0.01(+0.11%) |
Oct 21, 2004 | 7.146 | 7.146 | 7.146 | 7.146 | 1,300 | +0.07(+0.98%) |
Oct 20, 2004 | 7.262 | 7.262 | 7.077 | 7.077 | 5,980 | -0.19(-2.65%) |
Oct 19, 2004 | 7.385 | 7.385 | 7.154 | 7.269 | 9,880 | +0.02(+0.32%) |
Oct 18, 2004 | 7.269 | 7.292 | 7.131 | 7.246 | 14,430 | -0.02(-0.32%) |
Oct 15, 2004 | 7.269 | 7.269 | 7.262 | 7.269 | 3,120 | -0.04(-0.53%) |
Oct 14, 2004 | 7.231 | 7.308 | 7.192 | 7.308 | 4,420 | +0.00(+0.00%) |
Oct 13, 2004 | 7.431 | 7.431 | 7.269 | 7.308 | 10,400 | -0.03(-0.42%) |
Oct 12, 2004 | 7.354 | 7.354 | 7.323 | 7.338 | 1,560 | +0.03(+0.42%) |
Oct 11, 2004 | 7.308 | 7.315 | 7.308 | 7.308 | 6,760 | -0.07(-0.94%) |
Oct 08, 2004 | 7.292 | 7.377 | 7.231 | 7.377 | 7,410 | +0.01(+0.10%) |
Oct 07, 2004 | 7.231 | 7.369 | 7.231 | 7.369 | 3,250 | +0.05(+0.63%) |
Oct 06, 2004 | 7.285 | 7.323 | 7.208 | 7.323 | 6,240 | +0.02(+0.21%) |
Oct 05, 2004 | 7.308 | 7.308 | 7.308 | 7.308 | 19,630 | +0.08(+1.06%) |
Oct 04, 2004 | 7.077 | 7.231 | 7.062 | 7.231 | 7,280 | +0.07(+0.97%) |
Oct 01, 2004 | 7.215 | 7.262 | 7.162 | 7.162 | 9,360 | +0.02(+0.32%) |
Sep 30, 2004 | 7.138 | 7.146 | 7.054 | 7.138 | 14,690 | +0.02(+0.32%) |
Sep 29, 2004 | 7.108 | 7.138 | 7.108 | 7.115 | 7,410 | +0.04(+0.54%) |
Sep 28, 2004 | 7.031 | 7.077 | 7.031 | 7.077 | 21,450 | +0.08(+1.10%) |
Sep 27, 2004 | 7.000 | 7.077 | 7.000 | 7.000 | 17,290 | -0.05(-0.76%) |
Sep 24, 2004 | 7.062 | 7.062 | 7.000 | 7.054 | 1,950 | -0.02(-0.33%) |
Sep 23, 2004 | 7.054 | 7.131 | 7.054 | 7.077 | 1,430 | -0.05(-0.76%) |
Sep 22, 2004 | 7.092 | 7.131 | 7.031 | 7.131 | 1,560 | -0.02(-0.32%) |
Sep 21, 2004 | 7.154 | 7.154 | 7.077 | 7.154 | 14,820 | -0.11(-1.48%) |
Sep 20, 2004 | 7.192 | 7.262 | 7.192 | 7.262 | 1,690 | -0.04(-0.53%) |
Sep 17, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 4,030 | +0.00(+0.00%) |
Sep 16, 2004 | 7.123 | 7.300 | 7.123 | 7.300 | 26,780 | +0.08(+1.17%) |
Sep 15, 2004 | 7.138 | 7.215 | 7.138 | 7.215 | 6,110 | -0.01(-0.11%) |
Sep 14, 2004 | 7.123 | 7.223 | 7.115 | 7.223 | 22,230 | +0.08(+1.08%) |
Sep 13, 2004 | 7.123 | 7.154 | 7.115 | 7.146 | 37,700 | -0.05(-0.64%) |
Sep 10, 2004 | 7.100 | 7.192 | 7.046 | 7.192 | 10,270 | +0.02(+0.21%) |
Sep 09, 2004 | 6.923 | 7.223 | 6.923 | 7.177 | 57,200 | +0.02(+0.32%) |
Sep 08, 2004 | 7.115 | 7.185 | 7.115 | 7.154 | 14,690 | +0.04(+0.54%) |
Sep 07, 2004 | 6.654 | 7.177 | 6.608 | 7.115 | 102,440 | +0.48(+7.31%) |
Sep 03, 2004 | 6.500 | 6.631 | 6.500 | 6.631 | 18,980 | +0.05(+0.82%) |
Sep 02, 2004 | 6.423 | 6.577 | 6.369 | 6.577 | 56,550 | +0.18(+2.76%) |
Sep 01, 2004 | 6.385 | 6.415 | 6.077 | 6.400 | 188,240 | -0.02(-0.36%) |
Aug 31, 2004 | 6.269 | 6.423 | 6.269 | 6.423 | 26,910 | +0.15(+2.45%) |
Aug 30, 2004 | 6.346 | 6.354 | 6.269 | 6.269 | 34,970 | -0.18(-2.74%) |
Aug 27, 2004 | 5.846 | 6.446 | 5.846 | 6.446 | 120,640 | +0.60(+10.26%) |
Aug 26, 2004 | 5.746 | 5.923 | 5.700 | 5.846 | 44,070 | +0.08(+1.33%) |
Aug 25, 2004 | 5.823 | 5.838 | 5.738 | 5.769 | 9,360 | -0.15(-2.60%) |
Aug 24, 2004 | 5.754 | 5.923 | 5.754 | 5.923 | 6,240 | +0.08(+1.32%) |
Aug 23, 2004 | 5.854 | 5.854 | 5.846 | 5.846 | 2,080 | +0.03(+0.53%) |
Aug 20, 2004 | 5.985 | 5.985 | 5.769 | 5.815 | 26,130 | -0.09(-1.56%) |
Aug 19, 2004 | 5.569 | 5.908 | 5.569 | 5.908 | 28,340 | +0.37(+6.67%) |
Aug 18, 2004 | 5.523 | 5.538 | 5.523 | 5.538 | 25,610 | +0.08(+1.41%) |
Aug 17, 2004 | 5.500 | 5.538 | 5.385 | 5.462 | 21,450 | -0.03(-0.56%) |
Aug 16, 2004 | 5.462 | 5.492 | 5.385 | 5.492 | 29,510 | +0.10(+1.85%) |
Aug 13, 2004 | 5.385 | 5.454 | 5.308 | 5.392 | 13,780 | -0.07(-1.27%) |
Aug 12, 2004 | 5.462 | 5.462 | 5.462 | 5.462 | 260 | +0.05(+0.85%) |
Aug 11, 2004 | 5.446 | 5.446 | 5.385 | 5.415 | 5,070 | -0.12(-2.22%) |
Aug 10, 2004 | 5.338 | 5.554 | 5.338 | 5.538 | 26,390 | +0.08(+1.41%) |
Aug 09, 2004 | 5.431 | 5.462 | 5.431 | 5.462 | 780 | +0.04(+0.71%) |
Aug 06, 2004 | 5.423 | 5.423 | 5.423 | 5.423 | 260 | +0.00(+0.00%) |
Aug 05, 2004 | 5.423 | 5.423 | 5.423 | 5.423 | 390 | +0.00(+0.00%) |
Aug 04, 2004 | 5.423 | 5.423 | 5.423 | 5.423 | 2,210 | -0.08(-1.40%) |
Aug 03, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 650 | +0.04(+0.70%) |
Aug 02, 2004 | 5.369 | 5.462 | 5.238 | 5.462 | 4,290 | +0.00(+0.00%) |
Jul 30, 2004 | 5.462 | 5.523 | 5.423 | 5.462 | 9,750 | +0.00(+0.00%) |
Jul 29, 2004 | 5.462 | 5.462 | 5.462 | 5.462 | 1,300 | +0.08(+1.57%) |
Jul 28, 2004 | 5.385 | 5.385 | 5.308 | 5.377 | 6,240 | -0.01(-0.14%) |
Jul 27, 2004 | 5.423 | 5.423 | 5.231 | 5.385 | 9,750 | -0.12(-2.10%) |
Jul 26, 2004 | 5.654 | 5.654 | 5.500 | 5.500 | 2,340 | -0.27(-4.67%) |
Jul 23, 2004 | 5.846 | 5.846 | 5.692 | 5.769 | 4,160 | -0.15(-2.60%) |
Jul 22, 2004 | 5.885 | 5.923 | 5.885 | 5.923 | 2,080 | -0.02(-0.26%) |
Jul 21, 2004 | 5.938 | 5.938 | 5.938 | 5.938 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 5.938 | 5.938 | 5.938 | 5.938 | 1,300 | +0.02(+0.39%) |
Jul 19, 2004 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 5.954 | 5.962 | 5.908 | 5.915 | 8,450 | -0.05(-0.77%) |
Jul 15, 2004 | 5.962 | 5.992 | 5.846 | 5.962 | 7,540 | +0.00(+0.00%) |
Jul 14, 2004 | 5.962 | 5.962 | 5.885 | 5.962 | 2,730 | +0.08(+1.31%) |
Jul 13, 2004 | 5.885 | 5.954 | 5.862 | 5.885 | 4,680 | +0.06(+1.06%) |
Jul 12, 2004 | 5.538 | 5.823 | 5.538 | 5.823 | 15,470 | +0.35(+6.32%) |
Jul 09, 2004 | 5.377 | 5.569 | 5.377 | 5.477 | 16,770 | +0.11(+2.01%) |
Jul 08, 2004 | 5.308 | 5.369 | 5.077 | 5.369 | 13,520 | +0.02(+0.43%) |
Jul 07, 2004 | 5.308 | 5.346 | 5.269 | 5.346 | 28,860 | -0.04(-0.71%) |
Jul 06, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 130 | +0.02(+0.29%) |
Jul 02, 2004 | 5.354 | 5.377 | 5.331 | 5.369 | 4,030 | -0.02(-0.29%) |
Jul 01, 2004 | 5.462 | 5.462 | 5.385 | 5.385 | 1,170 | +0.00(+0.00%) |
Jun 30, 2004 | 5.385 | 5.462 | 5.346 | 5.385 | 38,870 | +0.02(+0.43%) |
Jun 29, 2004 | 5.385 | 5.385 | 5.231 | 5.362 | 17,940 | -0.13(-2.38%) |
Jun 28, 2004 | 5.385 | 5.492 | 5.385 | 5.492 | 9,490 | +0.04(+0.71%) |
Jun 25, 2004 | 5.585 | 5.585 | 5.392 | 5.454 | 35,490 | -0.23(-4.06%) |
Jun 24, 2004 | 5.731 | 5.731 | 5.615 | 5.685 | 3,250 | -0.08(-1.47%) |
Jun 23, 2004 | 5.717 | 5.769 | 5.717 | 5.769 | 520 | -0.04(-0.66%) |
Jun 22, 2004 | 5.846 | 5.846 | 5.808 | 5.808 | 16,250 | -0.08(-1.31%) |
Jun 21, 2004 | 5.923 | 5.962 | 5.808 | 5.885 | 8,320 | -0.08(-1.29%) |
Jun 18, 2004 | 5.908 | 5.962 | 5.908 | 5.962 | 1,690 | -0.04(-0.64%) |
Jun 17, 2004 | 6.062 | 6.069 | 6.000 | 6.000 | 3,770 | -0.02(-0.38%) |
Jun 16, 2004 | 6.038 | 6.038 | 5.985 | 6.023 | 29,770 | -0.09(-1.51%) |
Jun 15, 2004 | 6.123 | 6.192 | 6.038 | 6.115 | 3,640 | +0.08(+1.40%) |
Jun 14, 2004 | 5.962 | 6.038 | 5.962 | 6.031 | 1,300 | +0.00(+0.00%) |
Jun 10, 2004 | 6.038 | 6.038 | 5.962 | 6.031 | 7,930 | +0.07(+1.16%) |
Jun 09, 2004 | 5.962 | 6.000 | 5.962 | 5.962 | 22,360 | +0.00(+0.00%) |
Jun 08, 2004 | 5.962 | 5.962 | 5.962 | 5.962 | 4,030 | -0.01(-0.13%) |
Jun 07, 2004 | 5.962 | 5.969 | 5.931 | 5.969 | 24,440 | +0.01(+0.13%) |
Jun 04, 2004 | 5.962 | 5.962 | 5.962 | 5.962 | 5,200 | +0.00(+0.00%) |
Jun 03, 2004 | 5.769 | 6.000 | 5.769 | 5.962 | 12,480 | +0.15(+2.65%) |
Jun 02, 2004 | 5.885 | 5.885 | 5.808 | 5.808 | 17,420 | -0.08(-1.31%) |