Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.894 | 7.978 | 7.798 | 7.835 | 318,918 | -0.03(-0.40%) |
Jun 29, 2005 | 7.714 | 7.867 | 7.703 | 7.867 | 377,024 | +0.15(+1.99%) |
Jun 28, 2005 | 7.513 | 7.751 | 7.513 | 7.714 | 582,381 | +0.23(+3.03%) |
Jun 27, 2005 | 7.481 | 7.555 | 7.244 | 7.487 | 526,736 | +0.00(+0.00%) |
Jun 24, 2005 | 7.587 | 7.677 | 7.402 | 7.487 | 444,404 | -0.10(-1.25%) |
Jun 23, 2005 | 7.772 | 7.867 | 7.582 | 7.582 | 2,467,313 | -0.18(-2.38%) |
Jun 22, 2005 | 7.640 | 7.777 | 7.640 | 7.767 | 1,023,567 | +0.15(+1.94%) |
Jun 21, 2005 | 7.513 | 7.714 | 7.513 | 7.619 | 377,781 | +0.12(+1.62%) |
Jun 20, 2005 | 7.555 | 7.577 | 7.450 | 7.497 | 643,515 | -0.04(-0.49%) |
Jun 17, 2005 | 7.397 | 7.635 | 7.370 | 7.534 | 934,800 | +0.14(+1.86%) |
Jun 16, 2005 | 7.397 | 7.397 | 7.275 | 7.397 | 1,106,089 | +0.00(+0.00%) |
Jun 15, 2005 | 7.392 | 7.429 | 7.365 | 7.397 | 1,006,533 | +0.05(+0.72%) |
Jun 14, 2005 | 7.154 | 7.397 | 7.133 | 7.344 | 691,211 | +0.16(+2.28%) |
Jun 13, 2005 | 7.175 | 7.244 | 7.127 | 7.180 | 331,031 | -0.01(-0.07%) |
Jun 10, 2005 | 7.191 | 7.275 | 7.138 | 7.186 | 237,532 | +0.04(+0.59%) |
Jun 09, 2005 | 7.260 | 7.318 | 7.112 | 7.143 | 970,193 | -0.11(-1.46%) |
Jun 08, 2005 | 7.191 | 7.392 | 7.186 | 7.249 | 558,154 | +0.03(+0.37%) |
Jun 07, 2005 | 7.386 | 7.413 | 7.191 | 7.223 | 791,334 | -0.13(-1.80%) |
Jun 06, 2005 | 7.360 | 7.503 | 7.291 | 7.355 | 462,952 | +0.01(+0.14%) |
Jun 03, 2005 | 7.392 | 7.423 | 7.296 | 7.344 | 778,464 | -0.01(-0.14%) |
Jun 02, 2005 | 7.450 | 7.476 | 7.355 | 7.355 | 674,934 | -0.29(-3.73%) |
Jun 01, 2005 | 7.407 | 7.640 | 7.344 | 7.640 | 519,733 | +0.24(+3.21%) |
May 31, 2005 | 7.481 | 7.503 | 7.355 | 7.402 | 869,881 | -0.06(-0.85%) |
May 27, 2005 | 7.444 | 7.503 | 7.388 | 7.466 | 348,255 | +0.06(+0.86%) |
May 26, 2005 | 7.413 | 7.471 | 7.386 | 7.402 | 441,943 | +0.00(+0.00%) |
May 25, 2005 | 7.587 | 7.608 | 7.370 | 7.402 | 575,567 | -0.18(-2.37%) |
May 24, 2005 | 7.872 | 7.925 | 7.582 | 7.582 | 553,044 | -0.34(-4.33%) |
May 23, 2005 | 7.592 | 7.925 | 7.587 | 7.925 | 758,780 | +0.33(+4.31%) |
May 20, 2005 | 7.672 | 7.693 | 7.444 | 7.598 | 506,484 | -0.06(-0.83%) |
May 19, 2005 | 7.777 | 7.777 | 7.608 | 7.661 | 485,475 | -0.12(-1.56%) |
May 18, 2005 | 7.550 | 7.788 | 7.492 | 7.783 | 1,139,589 | +0.30(+3.95%) |
May 17, 2005 | 7.323 | 7.524 | 7.323 | 7.487 | 322,325 | +0.17(+2.31%) |
May 16, 2005 | 7.381 | 7.397 | 7.186 | 7.318 | 676,448 | -0.04(-0.57%) |
May 13, 2005 | 7.529 | 7.613 | 7.212 | 7.360 | 430,776 | -0.17(-2.25%) |
May 12, 2005 | 7.687 | 7.814 | 7.503 | 7.529 | 733,607 | -0.03(-0.42%) |
May 11, 2005 | 7.550 | 7.645 | 7.444 | 7.561 | 573,107 | +0.05(+0.63%) |
May 10, 2005 | 7.772 | 7.798 | 7.397 | 7.513 | 1,029,624 | -0.26(-3.33%) |
May 09, 2005 | 7.724 | 7.846 | 7.714 | 7.772 | 799,283 | +0.06(+0.75%) |
May 06, 2005 | 7.386 | 7.904 | 7.386 | 7.714 | 1,453,587 | +0.33(+4.43%) |
May 05, 2005 | 7.476 | 7.761 | 7.138 | 7.386 | 2,041,268 | -0.09(-1.20%) |
May 04, 2005 | 6.631 | 7.529 | 6.631 | 7.476 | 2,334,635 | +1.25(+20.02%) |
May 03, 2005 | 6.287 | 6.483 | 6.182 | 6.229 | 400,115 | -0.11(-1.67%) |
May 02, 2005 | 6.419 | 6.419 | 6.266 | 6.335 | 778,085 | -0.08(-1.32%) |
Apr 29, 2005 | 6.293 | 6.462 | 6.213 | 6.419 | 445,728 | +0.15(+2.45%) |
Apr 28, 2005 | 6.409 | 6.409 | 6.266 | 6.266 | 433,237 | -0.14(-2.23%) |
Apr 27, 2005 | 6.393 | 6.472 | 6.293 | 6.409 | 444,025 | +0.02(+0.25%) |
Apr 26, 2005 | 6.345 | 6.541 | 6.277 | 6.393 | 691,211 | +0.05(+0.83%) |
Apr 25, 2005 | 6.319 | 6.372 | 6.303 | 6.340 | 486,421 | +0.06(+0.93%) |
Apr 22, 2005 | 6.377 | 6.377 | 6.235 | 6.282 | 658,467 | -0.09(-1.41%) |
Apr 21, 2005 | 6.377 | 6.409 | 6.319 | 6.372 | 652,410 | +0.05(+0.75%) |
Apr 20, 2005 | 6.367 | 6.388 | 6.235 | 6.324 | 769,568 | -0.01(-0.17%) |
Apr 19, 2005 | 6.282 | 6.345 | 6.245 | 6.335 | 565,536 | +0.05(+0.84%) |
Apr 18, 2005 | 6.187 | 6.388 | 6.187 | 6.282 | 846,033 | +0.10(+1.54%) |
Apr 15, 2005 | 6.161 | 6.235 | 6.081 | 6.187 | 973,600 | +0.03(+0.43%) |
Apr 14, 2005 | 6.113 | 6.224 | 6.076 | 6.161 | 767,865 | +0.05(+0.87%) |
Apr 13, 2005 | 6.187 | 6.219 | 6.065 | 6.108 | 286,553 | -0.07(-1.20%) |
Apr 12, 2005 | 6.081 | 6.293 | 6.028 | 6.182 | 531,657 | +0.10(+1.65%) |
Apr 11, 2005 | 6.166 | 6.208 | 6.055 | 6.081 | 366,993 | -0.07(-1.20%) |
Apr 08, 2005 | 6.245 | 6.287 | 6.145 | 6.155 | 188,133 | -0.08(-1.27%) |
Apr 07, 2005 | 6.335 | 6.335 | 6.166 | 6.235 | 226,744 | -0.10(-1.58%) |
Apr 06, 2005 | 6.277 | 6.361 | 6.256 | 6.335 | 305,480 | +0.09(+1.44%) |
Apr 05, 2005 | 6.161 | 6.340 | 6.129 | 6.245 | 419,988 | +0.14(+2.25%) |
Apr 04, 2005 | 6.266 | 6.409 | 6.097 | 6.108 | 1,442,799 | -0.34(-5.25%) |
Apr 01, 2005 | 6.382 | 6.594 | 6.208 | 6.446 | 567,429 | +0.07(+1.08%) |
Mar 31, 2005 | 6.446 | 6.446 | 6.319 | 6.377 | 469,009 | -0.07(-1.07%) |
Mar 30, 2005 | 6.393 | 6.546 | 6.393 | 6.446 | 496,263 | +0.08(+1.33%) |
Mar 29, 2005 | 6.345 | 6.604 | 6.330 | 6.361 | 507,052 | +0.02(+0.25%) |
Mar 28, 2005 | 6.308 | 6.372 | 6.245 | 6.345 | 448,000 | +0.03(+0.42%) |
Mar 24, 2005 | 6.367 | 6.472 | 6.261 | 6.319 | 306,426 | +0.01(+0.08%) |
Mar 23, 2005 | 6.345 | 6.393 | 6.266 | 6.314 | 288,635 | -0.05(-0.83%) |
Mar 22, 2005 | 6.382 | 6.536 | 6.351 | 6.367 | 310,022 | -0.01(-0.17%) |
Mar 21, 2005 | 6.335 | 6.377 | 6.235 | 6.377 | 298,666 | +0.08(+1.34%) |
Mar 18, 2005 | 6.335 | 6.351 | 6.208 | 6.293 | 1,071,263 | -0.01(-0.08%) |
Mar 17, 2005 | 6.319 | 6.330 | 6.229 | 6.298 | 318,918 | +0.03(+0.51%) |
Mar 16, 2005 | 6.261 | 6.340 | 6.229 | 6.266 | 447,810 | -0.02(-0.25%) |
Mar 15, 2005 | 6.129 | 6.372 | 6.129 | 6.282 | 941,425 | +0.06(+1.02%) |
Mar 14, 2005 | 6.002 | 6.287 | 5.960 | 6.219 | 722,629 | +0.21(+3.52%) |
Mar 11, 2005 | 6.102 | 6.155 | 5.954 | 6.007 | 738,149 | -0.04(-0.70%) |
Mar 10, 2005 | 6.208 | 6.271 | 6.050 | 6.050 | 850,008 | -0.14(-2.30%) |
Mar 09, 2005 | 6.245 | 6.245 | 6.092 | 6.192 | 360,557 | -0.11(-1.68%) |
Mar 08, 2005 | 6.409 | 6.446 | 6.245 | 6.298 | 298,856 | -0.11(-1.65%) |
Mar 07, 2005 | 6.578 | 6.599 | 6.377 | 6.404 | 584,841 | -0.04(-0.66%) |
Mar 04, 2005 | 6.525 | 6.594 | 6.430 | 6.446 | 209,899 | +0.00(+0.00%) |
Mar 03, 2005 | 6.509 | 6.594 | 6.377 | 6.446 | 469,576 | -0.01(-0.16%) |
Mar 02, 2005 | 6.425 | 6.552 | 6.393 | 6.456 | 422,070 | +0.08(+1.33%) |
Mar 01, 2005 | 6.245 | 6.414 | 6.208 | 6.372 | 500,049 | +0.08(+1.26%) |
Feb 28, 2005 | 6.594 | 6.599 | 6.182 | 6.293 | 660,549 | -0.35(-5.33%) |
Feb 25, 2005 | 6.488 | 6.647 | 6.430 | 6.647 | 311,347 | +0.16(+2.44%) |
Feb 24, 2005 | 6.382 | 6.493 | 6.250 | 6.488 | 268,005 | +0.16(+2.50%) |
Feb 23, 2005 | 6.409 | 6.520 | 6.330 | 6.330 | 290,717 | -0.07(-1.16%) |
Feb 22, 2005 | 6.451 | 6.583 | 6.367 | 6.404 | 351,094 | -0.10(-1.54%) |
Feb 18, 2005 | 6.499 | 6.552 | 6.435 | 6.504 | 211,792 | +0.06(+0.90%) |
Feb 17, 2005 | 6.552 | 6.594 | 6.435 | 6.446 | 480,175 | -0.14(-2.17%) |
Feb 16, 2005 | 6.562 | 6.625 | 6.481 | 6.588 | 249,456 | -0.02(-0.24%) |
Feb 15, 2005 | 6.499 | 6.662 | 6.499 | 6.604 | 297,720 | +0.04(+0.64%) |
Feb 14, 2005 | 6.573 | 6.625 | 6.520 | 6.562 | 193,622 | -0.04(-0.56%) |
Feb 11, 2005 | 6.689 | 6.747 | 6.478 | 6.599 | 260,434 | -0.09(-1.34%) |
Feb 10, 2005 | 6.768 | 6.795 | 6.684 | 6.689 | 256,081 | -0.07(-1.02%) |
Feb 09, 2005 | 6.874 | 6.874 | 6.721 | 6.758 | 354,879 | -0.12(-1.69%) |
Feb 08, 2005 | 6.684 | 6.879 | 6.684 | 6.874 | 546,609 | +0.08(+1.25%) |
Feb 07, 2005 | 6.784 | 6.842 | 6.726 | 6.789 | 624,209 | +0.06(+0.86%) |
Feb 04, 2005 | 6.552 | 6.773 | 6.515 | 6.731 | 305,480 | +0.14(+2.08%) |
Feb 03, 2005 | 6.604 | 6.631 | 6.499 | 6.594 | 1,058,771 | -0.12(-1.73%) |
Feb 02, 2005 | 6.631 | 6.768 | 6.525 | 6.710 | 768,433 | +0.26(+4.01%) |
Feb 01, 2005 | 6.393 | 6.483 | 6.293 | 6.451 | 605,282 | +0.07(+1.16%) |
Jan 31, 2005 | 6.414 | 6.573 | 6.340 | 6.377 | 592,601 | +0.02(+0.25%) |
Jan 28, 2005 | 6.419 | 6.425 | 6.192 | 6.361 | 281,632 | -0.05(-0.82%) |
Jan 27, 2005 | 6.256 | 6.493 | 6.176 | 6.414 | 407,307 | +0.11(+1.68%) |
Jan 26, 2005 | 6.108 | 6.319 | 6.050 | 6.308 | 463,520 | +0.23(+3.74%) |
Jan 25, 2005 | 5.944 | 6.092 | 5.865 | 6.081 | 938,964 | +0.20(+3.32%) |
Jan 24, 2005 | 6.361 | 6.361 | 5.865 | 5.886 | 983,064 | -0.48(-7.48%) |
Jan 21, 2005 | 6.367 | 6.419 | 6.314 | 6.361 | 279,550 | -0.01(-0.08%) |
Jan 20, 2005 | 6.409 | 6.430 | 6.240 | 6.367 | 282,578 | -0.07(-1.07%) |
Jan 19, 2005 | 6.546 | 6.620 | 6.382 | 6.435 | 271,601 | -0.08(-1.30%) |
Jan 18, 2005 | 6.356 | 6.604 | 6.340 | 6.520 | 289,203 | +0.11(+1.73%) |
Jan 14, 2005 | 6.451 | 6.588 | 6.393 | 6.409 | 432,290 | +0.01(+0.17%) |
Jan 13, 2005 | 6.525 | 6.594 | 6.356 | 6.398 | 350,526 | -0.07(-1.14%) |
Jan 12, 2005 | 6.546 | 6.557 | 6.235 | 6.472 | 423,963 | -0.03(-0.41%) |
Jan 11, 2005 | 6.504 | 6.573 | 6.388 | 6.499 | 256,838 | -0.06(-0.89%) |
Jan 10, 2005 | 6.393 | 6.604 | 6.388 | 6.557 | 472,415 | +0.11(+1.72%) |
Jan 07, 2005 | 6.631 | 6.662 | 6.430 | 6.446 | 442,132 | -0.10(-1.53%) |
Jan 06, 2005 | 6.615 | 6.763 | 6.546 | 6.546 | 711,084 | -0.07(-1.04%) |
Jan 05, 2005 | 6.789 | 6.969 | 6.615 | 6.615 | 883,130 | -0.23(-3.32%) |
Jan 04, 2005 | 7.048 | 7.186 | 6.800 | 6.842 | 752,155 | -0.23(-3.29%) |
Jan 03, 2005 | 7.318 | 7.323 | 7.047 | 7.075 | 672,852 | -0.24(-3.32%) |
Dec 31, 2004 | 7.307 | 7.392 | 7.228 | 7.318 | 449,135 | -0.02(-0.22%) |
Dec 30, 2004 | 7.402 | 7.450 | 7.296 | 7.333 | 302,641 | -0.07(-0.93%) |
Dec 29, 2004 | 7.392 | 7.444 | 7.149 | 7.402 | 447,243 | +0.01(+0.14%) |
Dec 28, 2004 | 7.127 | 7.429 | 7.096 | 7.392 | 329,706 | +0.26(+3.71%) |
Dec 27, 2004 | 7.180 | 7.212 | 7.016 | 7.127 | 272,169 | -0.05(-0.74%) |
Dec 23, 2004 | 7.133 | 7.207 | 7.090 | 7.180 | 246,617 | +0.10(+1.42%) |
Dec 22, 2004 | 7.154 | 7.212 | 7.011 | 7.080 | 407,118 | -0.07(-1.03%) |
Dec 21, 2004 | 6.710 | 7.154 | 6.668 | 7.154 | 686,857 | +0.44(+6.61%) |
Dec 20, 2004 | 6.837 | 6.916 | 6.657 | 6.710 | 228,069 | -0.07(-1.09%) |
Dec 17, 2004 | 6.657 | 6.816 | 6.636 | 6.784 | 691,021 | +0.21(+3.13%) |
Dec 16, 2004 | 6.731 | 6.863 | 6.578 | 6.578 | 515,569 | -0.15(-2.28%) |
Dec 15, 2004 | 6.816 | 6.895 | 6.721 | 6.731 | 358,097 | -0.08(-1.16%) |
Dec 14, 2004 | 6.895 | 6.927 | 6.789 | 6.810 | 418,284 | -0.08(-1.23%) |
Dec 13, 2004 | 6.969 | 7.011 | 6.816 | 6.895 | 338,034 | -0.03(-0.38%) |
Dec 10, 2004 | 6.763 | 6.932 | 6.699 | 6.921 | 405,982 | +0.16(+2.34%) |
Dec 09, 2004 | 6.678 | 6.869 | 6.615 | 6.763 | 654,682 | +0.06(+0.87%) |
Dec 08, 2004 | 6.647 | 6.763 | 6.620 | 6.705 | 532,035 | +0.06(+0.87%) |
Dec 07, 2004 | 6.805 | 6.895 | 6.647 | 6.647 | 261,002 | -0.20(-2.93%) |
Dec 06, 2004 | 7.022 | 7.043 | 6.773 | 6.847 | 548,123 | -0.18(-2.56%) |
Dec 03, 2004 | 6.990 | 7.138 | 6.921 | 7.027 | 597,712 | +0.04(+0.61%) |
Dec 02, 2004 | 7.186 | 7.196 | 6.895 | 6.985 | 543,770 | -0.23(-3.15%) |
Dec 01, 2004 | 7.238 | 7.323 | 7.090 | 7.212 | 841,869 | +0.03(+0.37%) |
Nov 30, 2004 | 7.022 | 7.228 | 6.969 | 7.186 | 405,225 | +0.11(+1.57%) |
Nov 29, 2004 | 7.133 | 7.238 | 7.043 | 7.075 | 638,594 | -0.11(-1.47%) |
Nov 26, 2004 | 7.201 | 7.291 | 7.170 | 7.180 | 144,412 | -0.02(-0.29%) |
Nov 24, 2004 | 7.212 | 7.286 | 7.164 | 7.201 | 344,848 | +0.01(+0.15%) |
Nov 23, 2004 | 7.170 | 7.344 | 7.090 | 7.191 | 721,304 | +0.04(+0.52%) |
Nov 22, 2004 | 7.159 | 7.228 | 7.122 | 7.154 | 672,852 | +0.03(+0.37%) |
Nov 19, 2004 | 7.186 | 7.386 | 7.127 | 7.127 | 1,168,169 | -0.01(-0.07%) |
Nov 18, 2004 | 7.133 | 7.260 | 7.096 | 7.133 | 549,448 | +0.02(+0.22%) |
Nov 17, 2004 | 7.053 | 7.133 | 7.001 | 7.117 | 415,824 | +0.12(+1.66%) |
Nov 16, 2004 | 7.001 | 7.059 | 6.927 | 7.001 | 876,694 | +0.05(+0.76%) |
Nov 15, 2004 | 6.810 | 6.974 | 6.726 | 6.948 | 1,146,592 | +0.15(+2.18%) |
Nov 12, 2004 | 6.731 | 6.816 | 6.636 | 6.800 | 330,464 | +0.10(+1.42%) |
Nov 11, 2004 | 6.684 | 6.710 | 6.562 | 6.705 | 127,756 | +0.02(+0.32%) |
Nov 10, 2004 | 6.657 | 6.721 | 6.552 | 6.684 | 210,845 | -0.03(-0.39%) |
Nov 09, 2004 | 6.530 | 6.742 | 6.488 | 6.710 | 343,145 | +0.13(+1.93%) |
Nov 08, 2004 | 6.668 | 6.699 | 6.536 | 6.583 | 187,565 | -0.07(-1.11%) |
Nov 05, 2004 | 6.684 | 6.736 | 6.536 | 6.657 | 331,978 | +0.05(+0.80%) |
Nov 04, 2004 | 6.515 | 6.736 | 6.488 | 6.604 | 559,479 | +0.08(+1.30%) |
Nov 03, 2004 | 6.552 | 6.652 | 6.367 | 6.520 | 300,938 | +0.02(+0.33%) |
Nov 02, 2004 | 6.340 | 6.604 | 6.340 | 6.499 | 458,220 | +0.13(+1.99%) |
Nov 01, 2004 | 6.525 | 6.525 | 6.345 | 6.372 | 509,512 | -0.13(-1.95%) |
Oct 29, 2004 | 6.588 | 6.657 | 6.451 | 6.499 | 519,354 | -0.10(-1.44%) |
Oct 28, 2004 | 6.747 | 6.747 | 6.525 | 6.594 | 376,835 | -0.14(-2.12%) |
Oct 27, 2004 | 6.694 | 6.800 | 6.567 | 6.736 | 868,934 | +0.05(+0.71%) |
Oct 26, 2004 | 6.594 | 6.726 | 6.446 | 6.689 | 977,575 | +0.12(+1.85%) |
Oct 25, 2004 | 6.361 | 6.625 | 6.340 | 6.567 | 778,275 | +0.21(+3.24%) |
Oct 22, 2004 | 6.340 | 6.404 | 6.287 | 6.361 | 1,889,663 | +0.02(+0.33%) |
Oct 21, 2004 | 5.918 | 6.409 | 5.891 | 6.340 | 2,090,856 | +0.45(+7.72%) |
Oct 20, 2004 | 5.548 | 5.886 | 5.532 | 5.886 | 1,174,604 | +0.54(+10.19%) |
Oct 19, 2004 | 5.336 | 5.505 | 5.278 | 5.342 | 510,837 | -0.01(-0.20%) |
Oct 18, 2004 | 5.336 | 5.357 | 5.199 | 5.352 | 298,288 | +0.07(+1.30%) |
Oct 15, 2004 | 5.268 | 5.310 | 5.241 | 5.283 | 334,817 | +0.02(+0.40%) |
Oct 14, 2004 | 5.283 | 5.283 | 5.194 | 5.262 | 813,479 | -0.02(-0.40%) |
Oct 13, 2004 | 5.199 | 5.299 | 5.067 | 5.283 | 913,034 | +0.08(+1.63%) |
Oct 12, 2004 | 5.368 | 5.368 | 5.136 | 5.199 | 985,714 | -0.27(-5.02%) |
Oct 11, 2004 | 5.622 | 5.622 | 5.389 | 5.474 | 586,545 | -0.15(-2.63%) |
Oct 08, 2004 | 5.690 | 5.775 | 5.616 | 5.622 | 356,204 | -0.12(-2.12%) |
Oct 07, 2004 | 5.923 | 5.923 | 5.733 | 5.743 | 172,992 | -0.16(-2.69%) |
Oct 06, 2004 | 5.812 | 5.939 | 5.812 | 5.902 | 177,155 | +0.04(+0.63%) |
Oct 05, 2004 | 6.065 | 6.076 | 5.854 | 5.865 | 394,058 | -0.16(-2.63%) |
Oct 04, 2004 | 6.076 | 6.208 | 5.970 | 6.023 | 562,318 | +0.22(+3.83%) |
Oct 01, 2004 | 5.653 | 5.833 | 5.648 | 5.801 | 351,283 | +0.18(+3.20%) |
Sep 30, 2004 | 5.548 | 5.696 | 5.495 | 5.622 | 212,738 | +0.10(+1.72%) |
Sep 29, 2004 | 5.442 | 5.574 | 5.442 | 5.527 | 795,309 | +0.06(+1.16%) |
Sep 28, 2004 | 5.495 | 5.516 | 5.400 | 5.463 | 299,991 | -0.01(-0.19%) |
Sep 27, 2004 | 5.453 | 5.532 | 5.400 | 5.474 | 536,767 | -0.03(-0.58%) |
Sep 24, 2004 | 5.347 | 5.532 | 5.320 | 5.505 | 319,864 | +0.15(+2.76%) |
Sep 23, 2004 | 5.421 | 5.458 | 5.336 | 5.357 | 219,741 | -0.07(-1.36%) |
Sep 22, 2004 | 5.627 | 5.632 | 5.336 | 5.431 | 417,527 | -0.22(-3.84%) |
Sep 21, 2004 | 5.627 | 5.669 | 5.611 | 5.648 | 172,045 | +0.02(+0.38%) |
Sep 20, 2004 | 5.627 | 5.701 | 5.606 | 5.627 | 125,674 | -0.05(-0.93%) |
Sep 17, 2004 | 5.807 | 5.807 | 5.564 | 5.680 | 392,165 | -0.07(-1.29%) |
Sep 16, 2004 | 5.595 | 5.780 | 5.595 | 5.754 | 446,675 | +0.17(+3.03%) |
Sep 15, 2004 | 5.648 | 5.659 | 5.574 | 5.585 | 404,279 | -0.05(-0.94%) |
Sep 14, 2004 | 5.764 | 5.785 | 5.622 | 5.637 | 304,912 | -0.10(-1.75%) |
Sep 13, 2004 | 5.701 | 5.807 | 5.701 | 5.738 | 259,677 | -0.02(-0.28%) |
Sep 10, 2004 | 5.743 | 5.764 | 5.627 | 5.754 | 260,623 | +0.01(+0.18%) |
Sep 09, 2004 | 5.669 | 5.807 | 5.600 | 5.743 | 320,432 | +0.10(+1.78%) |
Sep 08, 2004 | 5.616 | 5.812 | 5.600 | 5.643 | 301,127 | -0.03(-0.47%) |
Sep 07, 2004 | 5.775 | 5.812 | 5.627 | 5.669 | 613,042 | -0.05(-0.92%) |
Sep 03, 2004 | 5.706 | 5.785 | 5.527 | 5.722 | 447,053 | +0.04(+0.74%) |
Sep 02, 2004 | 5.637 | 5.844 | 5.600 | 5.680 | 752,155 | +0.10(+1.70%) |
Sep 01, 2004 | 5.574 | 5.886 | 5.569 | 5.585 | 686,479 | +0.02(+0.38%) |
Aug 31, 2004 | 5.231 | 5.574 | 5.231 | 5.564 | 1,182,932 | +0.30(+5.72%) |
Aug 30, 2004 | 5.373 | 5.389 | 5.257 | 5.262 | 210,278 | -0.13(-2.35%) |
Aug 27, 2004 | 5.389 | 5.416 | 5.336 | 5.389 | 283,336 | +0.01(+0.20%) |
Aug 26, 2004 | 5.405 | 5.416 | 5.347 | 5.379 | 491,342 | -0.06(-1.07%) |
Aug 25, 2004 | 5.257 | 5.463 | 5.231 | 5.437 | 922,876 | +0.21(+3.94%) |
Aug 24, 2004 | 5.199 | 5.283 | 5.183 | 5.231 | 785,845 | +0.05(+1.02%) |
Aug 23, 2004 | 5.215 | 5.257 | 5.136 | 5.178 | 700,485 | -0.04(-0.71%) |
Aug 20, 2004 | 5.125 | 5.252 | 5.125 | 5.215 | 284,093 | +0.10(+1.86%) |
Aug 19, 2004 | 5.162 | 5.173 | 5.072 | 5.120 | 445,350 | -0.03(-0.62%) |
Aug 18, 2004 | 5.062 | 5.178 | 5.035 | 5.151 | 391,030 | +0.04(+0.72%) |
Aug 17, 2004 | 5.173 | 5.204 | 5.072 | 5.114 | 376,645 | -0.01(-0.10%) |
Aug 16, 2004 | 4.940 | 5.136 | 4.940 | 5.120 | 371,346 | +0.21(+4.19%) |
Aug 13, 2004 | 4.914 | 4.956 | 4.866 | 4.914 | 265,355 | +0.03(+0.54%) |
Aug 12, 2004 | 4.961 | 4.961 | 4.808 | 4.887 | 222,769 | -0.13(-2.53%) |
Aug 11, 2004 | 5.040 | 5.040 | 4.871 | 5.014 | 386,487 | -0.08(-1.56%) |
Aug 10, 2004 | 4.834 | 5.151 | 4.834 | 5.093 | 434,372 | +0.29(+5.93%) |
Aug 09, 2004 | 4.834 | 4.856 | 4.708 | 4.808 | 693,103 | -0.10(-2.05%) |
Aug 06, 2004 | 4.966 | 4.966 | 4.834 | 4.908 | 479,229 | -0.11(-2.11%) |
Aug 05, 2004 | 5.019 | 5.109 | 4.961 | 5.014 | 372,292 | +0.05(+0.96%) |
Aug 04, 2004 | 4.929 | 4.966 | 4.787 | 4.966 | 462,763 | +0.00(+0.00%) |
Aug 03, 2004 | 5.051 | 5.072 | 4.882 | 4.966 | 378,916 | -0.14(-2.69%) |
Aug 02, 2004 | 5.030 | 5.120 | 4.977 | 5.104 | 327,435 | +0.07(+1.47%) |
Jul 30, 2004 | 5.125 | 5.125 | 4.929 | 5.030 | 458,410 | -0.11(-2.06%) |
Jul 29, 2004 | 5.067 | 5.151 | 5.067 | 5.136 | 871,206 | +0.07(+1.36%) |
Jul 28, 2004 | 5.125 | 5.178 | 5.014 | 5.067 | 483,582 | -0.06(-1.13%) |
Jul 27, 2004 | 5.125 | 5.262 | 5.077 | 5.125 | 912,845 | +0.05(+1.04%) |
Jul 26, 2004 | 5.151 | 5.178 | 5.003 | 5.072 | 1,599,892 | +0.01(+0.10%) |
Jul 23, 2004 | 4.649 | 5.072 | 4.649 | 5.067 | 1,407,595 | +0.36(+7.75%) |
Jul 22, 2004 | 4.766 | 4.808 | 4.544 | 4.702 | 2,260,631 | -0.12(-2.41%) |
Jul 21, 2004 | 4.491 | 5.210 | 4.491 | 4.819 | 4,348,270 | +0.45(+10.28%) |
Jul 20, 2004 | 4.375 | 4.428 | 4.332 | 4.369 | 434,751 | +0.00(+0.00%) |
Jul 19, 2004 | 4.375 | 4.385 | 4.359 | 4.369 | 618,721 | +0.01(+0.12%) |
Jul 16, 2004 | 4.322 | 4.369 | 4.301 | 4.364 | 322,514 | +0.01(+0.12%) |
Jul 15, 2004 | 4.385 | 4.385 | 4.327 | 4.359 | 563,265 | -0.03(-0.60%) |
Jul 14, 2004 | 4.269 | 4.417 | 4.264 | 4.385 | 786,602 | +0.11(+2.47%) |
Jul 13, 2004 | 4.227 | 4.301 | 4.221 | 4.280 | 601,876 | +0.05(+1.12%) |
Jul 12, 2004 | 4.237 | 4.274 | 4.216 | 4.232 | 425,855 | +0.00(+0.00%) |
Jul 09, 2004 | 4.232 | 4.258 | 4.221 | 4.232 | 441,754 | +0.01(+0.13%) |
Jul 08, 2004 | 4.290 | 4.338 | 4.200 | 4.227 | 548,123 | -0.08(-1.96%) |
Jul 07, 2004 | 4.369 | 4.438 | 4.290 | 4.311 | 498,913 | -0.08(-1.92%) |
Jul 06, 2004 | 4.496 | 4.502 | 4.301 | 4.396 | 468,062 | -0.11(-2.46%) |
Jul 02, 2004 | 4.502 | 4.544 | 4.385 | 4.507 | 591,087 | -0.04(-0.93%) |