Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.458 | 7.470 | 7.400 | 7.454 | 583,679 | -0.01(-0.14%) |
Mar 30, 2005 | 7.238 | 7.464 | 7.238 | 7.464 | 450,747 | +0.22(+2.97%) |
Mar 29, 2005 | 7.445 | 7.503 | 7.228 | 7.249 | 550,507 | -0.19(-2.51%) |
Mar 28, 2005 | 7.509 | 7.538 | 7.400 | 7.435 | 242,447 | -0.06(-0.85%) |
Mar 24, 2005 | 7.495 | 7.589 | 7.482 | 7.499 | 287,327 | +0.05(+0.72%) |
Mar 23, 2005 | 7.400 | 7.536 | 7.369 | 7.445 | 442,942 | +0.01(+0.17%) |
Mar 22, 2005 | 7.644 | 7.650 | 7.431 | 7.433 | 908,081 | -0.21(-2.74%) |
Mar 21, 2005 | 7.788 | 7.788 | 7.613 | 7.642 | 337,085 | -0.13(-1.64%) |
Mar 18, 2005 | 7.738 | 7.777 | 7.673 | 7.769 | 927,837 | +0.08(+0.99%) |
Mar 17, 2005 | 7.538 | 7.728 | 7.515 | 7.693 | 542,946 | +0.16(+2.07%) |
Mar 16, 2005 | 7.626 | 7.628 | 7.492 | 7.538 | 435,869 | -0.11(-1.42%) |
Mar 15, 2005 | 7.759 | 7.810 | 7.595 | 7.646 | 450,991 | -0.08(-0.98%) |
Mar 14, 2005 | 7.618 | 7.802 | 7.615 | 7.722 | 772,466 | +0.11(+1.40%) |
Mar 11, 2005 | 7.708 | 7.738 | 7.599 | 7.615 | 1,144,674 | -0.12(-1.51%) |
Mar 10, 2005 | 7.757 | 7.816 | 7.667 | 7.732 | 404,648 | -0.02(-0.32%) |
Mar 09, 2005 | 7.892 | 7.991 | 7.751 | 7.757 | 771,978 | -0.17(-2.10%) |
Mar 08, 2005 | 7.892 | 7.946 | 7.790 | 7.923 | 516,359 | +0.02(+0.23%) |
Mar 07, 2005 | 7.984 | 8.001 | 7.872 | 7.905 | 206,592 | -0.07(-0.90%) |
Mar 04, 2005 | 7.851 | 8.013 | 7.831 | 7.976 | 311,474 | +0.14(+1.81%) |
Mar 03, 2005 | 7.851 | 7.921 | 7.798 | 7.835 | 322,938 | +0.01(+0.13%) |
Mar 02, 2005 | 7.800 | 7.931 | 7.759 | 7.825 | 458,796 | -0.05(-0.57%) |
Mar 01, 2005 | 7.800 | 7.935 | 7.800 | 7.870 | 455,625 | +0.08(+1.03%) |
Feb 28, 2005 | 7.851 | 7.868 | 7.720 | 7.790 | 853,688 | -0.07(-0.84%) |
Feb 25, 2005 | 7.673 | 7.859 | 7.642 | 7.855 | 1,008,328 | +0.23(+3.07%) |
Feb 24, 2005 | 7.482 | 7.663 | 7.353 | 7.622 | 1,651,034 | +0.48(+6.72%) |
Feb 23, 2005 | 7.070 | 7.160 | 7.044 | 7.142 | 655,389 | +0.12(+1.75%) |
Feb 22, 2005 | 7.165 | 7.195 | 7.013 | 7.019 | 541,726 | -0.16(-2.28%) |
Feb 18, 2005 | 7.220 | 7.285 | 7.165 | 7.183 | 533,921 | -0.02(-0.23%) |
Feb 17, 2005 | 7.357 | 7.357 | 7.177 | 7.199 | 801,247 | -0.16(-2.17%) |
Feb 16, 2005 | 7.298 | 7.396 | 7.257 | 7.359 | 401,965 | +0.06(+0.76%) |
Feb 15, 2005 | 7.369 | 7.406 | 7.261 | 7.304 | 578,557 | -0.08(-1.03%) |
Feb 14, 2005 | 7.363 | 7.388 | 7.292 | 7.380 | 440,991 | +0.00(+0.03%) |
Feb 11, 2005 | 7.415 | 7.421 | 7.318 | 7.378 | 767,100 | -0.03(-0.44%) |
Feb 10, 2005 | 7.421 | 7.492 | 7.361 | 7.410 | 470,504 | +0.00(+0.00%) |
Feb 09, 2005 | 7.499 | 7.503 | 7.367 | 7.410 | 807,345 | -0.08(-1.01%) |
Feb 08, 2005 | 7.400 | 7.486 | 7.357 | 7.486 | 1,438,587 | +0.10(+1.33%) |
Feb 07, 2005 | 7.318 | 7.419 | 7.308 | 7.388 | 1,381,512 | +0.08(+1.12%) |
Feb 04, 2005 | 7.212 | 7.314 | 7.203 | 7.306 | 961,985 | +0.10(+1.37%) |
Feb 03, 2005 | 7.298 | 7.298 | 7.134 | 7.208 | 917,837 | -0.08(-1.12%) |
Feb 02, 2005 | 7.257 | 7.290 | 7.175 | 7.290 | 591,728 | +0.03(+0.45%) |
Feb 01, 2005 | 7.197 | 7.257 | 7.183 | 7.257 | 1,002,474 | +0.06(+0.83%) |
Jan 31, 2005 | 7.082 | 7.197 | 7.048 | 7.197 | 1,229,311 | +0.19(+2.75%) |
Jan 28, 2005 | 7.031 | 7.037 | 6.970 | 7.005 | 583,191 | -0.01(-0.15%) |
Jan 27, 2005 | 7.013 | 7.050 | 6.984 | 7.015 | 592,947 | +0.00(+0.06%) |
Jan 26, 2005 | 6.996 | 7.031 | 6.968 | 7.011 | 626,607 | +0.01(+0.21%) |
Jan 25, 2005 | 6.996 | 7.039 | 6.970 | 6.996 | 807,101 | +0.02(+0.35%) |
Jan 24, 2005 | 6.994 | 7.015 | 6.953 | 6.972 | 1,225,653 | -0.03(-0.38%) |
Jan 21, 2005 | 6.972 | 7.031 | 6.949 | 6.998 | 933,447 | +0.03(+0.38%) |
Jan 20, 2005 | 6.908 | 7.009 | 6.888 | 6.972 | 1,271,020 | -0.01(-0.21%) |
Jan 19, 2005 | 7.072 | 7.089 | 6.951 | 6.986 | 939,057 | -0.07(-1.02%) |
Jan 18, 2005 | 6.970 | 7.074 | 6.929 | 7.058 | 1,683,230 | +0.07(+1.06%) |
Jan 14, 2005 | 7.144 | 7.144 | 6.949 | 6.984 | 6,755,117 | -0.25(-3.48%) |
Jan 13, 2005 | 7.328 | 7.328 | 7.189 | 7.236 | 932,716 | -0.09(-1.29%) |
Jan 12, 2005 | 7.318 | 7.372 | 7.097 | 7.331 | 949,789 | -0.01(-0.11%) |
Jan 11, 2005 | 7.413 | 7.413 | 7.277 | 7.339 | 818,565 | -0.08(-1.02%) |
Jan 10, 2005 | 7.441 | 7.585 | 7.415 | 7.415 | 773,198 | -0.06(-0.74%) |
Jan 07, 2005 | 7.443 | 7.554 | 7.328 | 7.470 | 1,110,039 | +0.03(+0.36%) |
Jan 06, 2005 | 7.302 | 7.454 | 7.035 | 7.443 | 1,861,773 | +0.14(+1.94%) |
Jan 05, 2005 | 7.441 | 7.476 | 7.302 | 7.302 | 729,050 | -0.18(-2.41%) |
Jan 04, 2005 | 7.800 | 7.800 | 7.462 | 7.482 | 570,751 | -0.32(-4.07%) |
Jan 03, 2005 | 7.997 | 8.001 | 7.773 | 7.800 | 446,357 | -0.14(-1.71%) |
Dec 31, 2004 | 8.021 | 8.036 | 7.917 | 7.935 | 295,376 | -0.07(-0.87%) |
Dec 30, 2004 | 8.036 | 8.093 | 7.958 | 8.005 | 407,331 | -0.09(-1.16%) |
Dec 29, 2004 | 8.148 | 8.148 | 8.058 | 8.099 | 187,811 | -0.04(-0.45%) |
Dec 28, 2004 | 8.046 | 8.230 | 8.046 | 8.136 | 296,595 | +0.08(+0.99%) |
Dec 27, 2004 | 8.200 | 8.202 | 8.036 | 8.056 | 227,569 | -0.10(-1.26%) |
Dec 23, 2004 | 8.159 | 8.198 | 8.097 | 8.159 | 285,863 | -0.05(-0.57%) |
Dec 22, 2004 | 8.073 | 8.224 | 8.066 | 8.206 | 250,740 | +0.18(+2.25%) |
Dec 21, 2004 | 8.159 | 8.163 | 8.013 | 8.025 | 460,016 | -0.09(-1.06%) |
Dec 20, 2004 | 8.161 | 8.235 | 8.097 | 8.112 | 213,178 | -0.05(-0.60%) |
Dec 17, 2004 | 8.228 | 8.251 | 8.001 | 8.161 | 463,187 | -0.05(-0.57%) |
Dec 16, 2004 | 8.179 | 8.224 | 8.099 | 8.208 | 388,306 | -0.01(-0.10%) |
Dec 15, 2004 | 8.159 | 8.216 | 8.116 | 8.216 | 265,863 | +0.05(+0.65%) |
Dec 14, 2004 | 8.066 | 8.173 | 8.066 | 8.163 | 315,133 | +0.11(+1.32%) |
Dec 13, 2004 | 8.036 | 8.056 | 7.962 | 8.056 | 209,763 | +0.03(+0.36%) |
Dec 10, 2004 | 8.005 | 8.058 | 7.937 | 8.028 | 255,374 | -0.00(-0.03%) |
Dec 09, 2004 | 8.005 | 8.097 | 7.892 | 8.030 | 321,230 | +0.00(+0.03%) |
Dec 08, 2004 | 7.984 | 8.101 | 7.974 | 8.028 | 270,253 | +0.04(+0.54%) |
Dec 07, 2004 | 8.118 | 8.118 | 7.984 | 7.984 | 433,186 | -0.12(-1.44%) |
Dec 06, 2004 | 8.087 | 8.140 | 8.007 | 8.101 | 299,766 | -0.03(-0.33%) |
Dec 03, 2004 | 8.144 | 8.237 | 8.085 | 8.128 | 294,156 | -0.03(-0.33%) |
Dec 02, 2004 | 8.241 | 8.321 | 8.093 | 8.155 | 313,181 | -0.11(-1.34%) |
Dec 01, 2004 | 8.200 | 8.333 | 8.198 | 8.265 | 456,357 | +0.10(+1.20%) |
Nov 30, 2004 | 8.036 | 8.167 | 7.972 | 8.167 | 592,947 | +0.10(+1.25%) |
Nov 29, 2004 | 8.056 | 8.085 | 7.861 | 8.066 | 423,429 | +0.03(+0.36%) |
Nov 26, 2004 | 8.097 | 8.107 | 8.015 | 8.038 | 82,198 | -0.05(-0.63%) |
Nov 24, 2004 | 7.923 | 8.089 | 7.872 | 8.089 | 321,474 | +0.16(+2.04%) |
Nov 23, 2004 | 8.011 | 8.011 | 7.792 | 7.927 | 274,643 | -0.09(-1.07%) |
Nov 22, 2004 | 7.855 | 8.013 | 7.814 | 8.013 | 255,862 | +0.16(+2.09%) |
Nov 19, 2004 | 7.861 | 7.861 | 7.671 | 7.849 | 298,547 | -0.03(-0.42%) |
Nov 18, 2004 | 7.943 | 7.974 | 7.773 | 7.882 | 311,230 | -0.08(-0.98%) |
Nov 17, 2004 | 7.892 | 8.118 | 7.888 | 7.960 | 324,401 | +0.11(+1.41%) |
Nov 16, 2004 | 7.995 | 8.007 | 7.833 | 7.849 | 297,815 | -0.16(-2.05%) |
Nov 15, 2004 | 8.036 | 8.036 | 7.907 | 8.013 | 317,328 | -0.02(-0.28%) |
Nov 12, 2004 | 7.964 | 8.036 | 7.876 | 8.036 | 183,908 | +0.07(+0.90%) |
Nov 11, 2004 | 7.808 | 7.964 | 7.790 | 7.964 | 351,231 | +0.16(+2.00%) |
Nov 10, 2004 | 7.683 | 7.814 | 7.677 | 7.808 | 258,789 | +0.10(+1.30%) |
Nov 09, 2004 | 7.513 | 7.722 | 7.464 | 7.708 | 501,481 | +0.16(+2.15%) |
Nov 08, 2004 | 7.708 | 7.708 | 7.546 | 7.546 | 499,286 | -0.18(-2.36%) |
Nov 05, 2004 | 7.810 | 7.915 | 7.654 | 7.728 | 468,553 | -0.09(-1.13%) |
Nov 04, 2004 | 7.605 | 7.816 | 7.560 | 7.816 | 465,138 | +0.21(+2.78%) |
Nov 03, 2004 | 7.451 | 7.624 | 7.451 | 7.605 | 414,161 | +0.24(+3.29%) |
Nov 02, 2004 | 7.462 | 7.511 | 7.316 | 7.363 | 454,406 | -0.06(-0.80%) |
Nov 01, 2004 | 7.351 | 7.431 | 7.281 | 7.423 | 236,105 | +0.07(+1.00%) |
Oct 29, 2004 | 7.328 | 7.431 | 7.265 | 7.349 | 372,208 | +0.02(+0.22%) |
Oct 28, 2004 | 7.369 | 7.445 | 7.287 | 7.333 | 962,717 | +0.02(+0.28%) |
Oct 27, 2004 | 7.195 | 7.361 | 7.177 | 7.312 | 410,990 | +0.12(+1.62%) |
Oct 26, 2004 | 7.119 | 7.226 | 6.941 | 7.195 | 296,351 | +0.07(+1.01%) |
Oct 25, 2004 | 7.031 | 7.216 | 7.011 | 7.123 | 266,594 | +0.11(+1.52%) |
Oct 22, 2004 | 7.082 | 7.242 | 7.017 | 7.017 | 308,059 | -0.06(-0.78%) |
Oct 21, 2004 | 6.990 | 7.130 | 6.929 | 7.072 | 269,277 | +0.09(+1.29%) |
Oct 20, 2004 | 6.949 | 7.021 | 6.892 | 6.982 | 279,766 | +0.01(+0.18%) |
Oct 19, 2004 | 6.937 | 7.003 | 6.937 | 6.970 | 811,980 | +0.05(+0.77%) |
Oct 18, 2004 | 6.857 | 6.957 | 6.755 | 6.916 | 274,643 | +0.02(+0.27%) |
Oct 15, 2004 | 6.867 | 7.093 | 6.867 | 6.898 | 266,838 | +0.03(+0.45%) |
Oct 14, 2004 | 6.804 | 6.931 | 6.793 | 6.867 | 261,960 | +0.07(+0.96%) |
Oct 13, 2004 | 7.101 | 7.103 | 6.787 | 6.802 | 314,889 | -0.25(-3.55%) |
Oct 12, 2004 | 7.056 | 7.082 | 6.921 | 7.052 | 191,470 | -0.04(-0.52%) |
Oct 11, 2004 | 7.011 | 7.097 | 7.011 | 7.089 | 122,443 | +0.09(+1.23%) |
Oct 08, 2004 | 7.072 | 7.134 | 6.976 | 7.003 | 250,008 | -0.09(-1.30%) |
Oct 07, 2004 | 7.349 | 7.349 | 7.093 | 7.095 | 272,936 | -0.28(-3.83%) |
Oct 06, 2004 | 7.175 | 7.378 | 7.103 | 7.378 | 369,525 | +0.20(+2.83%) |
Oct 05, 2004 | 7.249 | 7.257 | 7.138 | 7.175 | 210,495 | -0.07(-1.02%) |
Oct 04, 2004 | 7.287 | 7.331 | 7.212 | 7.249 | 226,349 | +0.00(+0.06%) |
Oct 01, 2004 | 7.205 | 7.279 | 7.126 | 7.244 | 396,843 | +0.05(+0.71%) |
Sep 30, 2004 | 7.044 | 7.255 | 7.031 | 7.193 | 426,356 | +0.16(+2.24%) |
Sep 29, 2004 | 6.990 | 7.087 | 6.970 | 7.035 | 270,741 | +0.03(+0.44%) |
Sep 28, 2004 | 6.816 | 7.031 | 6.816 | 7.005 | 313,913 | +0.17(+2.55%) |
Sep 27, 2004 | 6.992 | 6.992 | 6.750 | 6.830 | 428,551 | -0.16(-2.32%) |
Sep 24, 2004 | 6.990 | 7.117 | 6.990 | 6.992 | 206,104 | -0.02(-0.29%) |
Sep 23, 2004 | 7.042 | 7.078 | 7.003 | 7.013 | 158,298 | -0.04(-0.55%) |
Sep 22, 2004 | 7.062 | 7.076 | 6.931 | 7.052 | 289,278 | -0.03(-0.41%) |
Sep 21, 2004 | 7.042 | 7.132 | 7.042 | 7.080 | 262,936 | +0.05(+0.70%) |
Sep 20, 2004 | 7.021 | 7.121 | 7.003 | 7.031 | 148,054 | -0.03(-0.44%) |
Sep 17, 2004 | 7.126 | 7.152 | 7.009 | 7.062 | 392,209 | -0.02(-0.23%) |
Sep 16, 2004 | 6.970 | 7.101 | 6.970 | 7.078 | 218,300 | +0.15(+2.10%) |
Sep 15, 2004 | 6.878 | 6.945 | 6.857 | 6.933 | 285,619 | +0.04(+0.59%) |
Sep 14, 2004 | 6.970 | 6.970 | 6.857 | 6.892 | 285,375 | -0.08(-1.12%) |
Sep 13, 2004 | 7.011 | 7.029 | 6.964 | 6.970 | 287,083 | -0.04(-0.56%) |
Sep 10, 2004 | 7.042 | 7.042 | 6.964 | 7.009 | 261,228 | -0.05(-0.70%) |
Sep 09, 2004 | 7.000 | 7.072 | 6.990 | 7.058 | 535,872 | +0.08(+1.12%) |
Sep 08, 2004 | 7.169 | 7.185 | 6.980 | 6.980 | 593,191 | -0.19(-2.63%) |
Sep 07, 2004 | 7.113 | 7.195 | 7.082 | 7.169 | 637,095 | +0.14(+1.95%) |
Sep 03, 2004 | 6.986 | 7.052 | 6.980 | 7.031 | 335,865 | +0.01(+0.12%) |
Sep 02, 2004 | 6.888 | 7.035 | 6.863 | 7.023 | 421,722 | +0.11(+1.60%) |
Sep 01, 2004 | 6.818 | 6.933 | 6.765 | 6.912 | 641,730 | +0.09(+1.38%) |
Aug 31, 2004 | 6.785 | 6.867 | 6.744 | 6.818 | 294,156 | +0.05(+0.79%) |
Aug 30, 2004 | 6.709 | 6.800 | 6.687 | 6.765 | 529,531 | +0.05(+0.79%) |
Aug 27, 2004 | 6.726 | 6.785 | 6.662 | 6.711 | 626,363 | +0.00(+0.03%) |
Aug 26, 2004 | 6.709 | 6.793 | 6.701 | 6.709 | 475,626 | +0.02(+0.34%) |
Aug 25, 2004 | 6.619 | 6.687 | 6.527 | 6.687 | 425,380 | +0.09(+1.43%) |
Aug 24, 2004 | 6.552 | 6.648 | 6.541 | 6.593 | 267,570 | +0.09(+1.36%) |
Aug 23, 2004 | 6.605 | 6.642 | 6.504 | 6.504 | 246,350 | -0.09(-1.31%) |
Aug 20, 2004 | 6.531 | 6.611 | 6.504 | 6.591 | 312,937 | +0.09(+1.36%) |
Aug 19, 2004 | 6.591 | 6.591 | 6.457 | 6.502 | 316,108 | -0.11(-1.70%) |
Aug 18, 2004 | 6.468 | 6.615 | 6.416 | 6.615 | 167,323 | +0.11(+1.70%) |
Aug 17, 2004 | 6.560 | 6.560 | 6.478 | 6.504 | 236,105 | -0.03(-0.53%) |
Aug 16, 2004 | 6.355 | 6.545 | 6.355 | 6.539 | 204,397 | +0.17(+2.74%) |
Aug 13, 2004 | 6.437 | 6.451 | 6.347 | 6.365 | 207,324 | -0.03(-0.51%) |
Aug 12, 2004 | 6.498 | 6.498 | 6.383 | 6.398 | 361,476 | -0.11(-1.70%) |
Aug 11, 2004 | 6.509 | 6.539 | 6.349 | 6.509 | 792,223 | -0.03(-0.44%) |
Aug 10, 2004 | 6.392 | 6.545 | 6.377 | 6.537 | 689,048 | +0.19(+2.94%) |
Aug 09, 2004 | 6.256 | 6.377 | 6.250 | 6.351 | 490,017 | +0.13(+2.04%) |
Aug 06, 2004 | 6.254 | 6.275 | 6.170 | 6.224 | 373,915 | -0.06(-0.98%) |
Aug 05, 2004 | 6.492 | 6.509 | 6.265 | 6.285 | 342,695 | -0.22(-3.43%) |
Aug 04, 2004 | 6.427 | 6.533 | 6.363 | 6.509 | 485,627 | +0.06(+0.89%) |
Aug 03, 2004 | 6.494 | 6.498 | 6.414 | 6.451 | 707,098 | +0.02(+0.29%) |
Aug 02, 2004 | 6.283 | 6.463 | 6.273 | 6.433 | 588,801 | +0.12(+1.88%) |
Jul 30, 2004 | 6.386 | 6.386 | 6.301 | 6.314 | 245,374 | -0.09(-1.41%) |
Jul 29, 2004 | 6.324 | 6.422 | 6.293 | 6.404 | 426,600 | +0.13(+1.99%) |
Jul 28, 2004 | 6.301 | 6.312 | 6.193 | 6.279 | 368,305 | -0.02(-0.33%) |
Jul 27, 2004 | 6.273 | 6.345 | 6.246 | 6.299 | 382,452 | +0.04(+0.66%) |
Jul 26, 2004 | 6.297 | 6.326 | 6.224 | 6.258 | 346,353 | -0.02(-0.29%) |
Jul 23, 2004 | 6.334 | 6.375 | 6.236 | 6.277 | 351,963 | -0.08(-1.26%) |
Jul 22, 2004 | 6.160 | 6.359 | 6.047 | 6.357 | 533,433 | +0.21(+3.37%) |
Jul 21, 2004 | 6.314 | 6.332 | 6.150 | 6.150 | 420,990 | -0.15(-2.44%) |
Jul 20, 2004 | 6.242 | 6.308 | 6.232 | 6.304 | 216,836 | +0.05(+0.82%) |
Jul 19, 2004 | 6.330 | 6.330 | 6.217 | 6.252 | 210,495 | -0.05(-0.81%) |
Jul 16, 2004 | 6.340 | 6.351 | 6.228 | 6.304 | 278,058 | -0.04(-0.58%) |
Jul 15, 2004 | 6.353 | 6.394 | 6.320 | 6.340 | 128,053 | +0.01(+0.13%) |
Jul 14, 2004 | 6.306 | 6.424 | 6.217 | 6.332 | 290,010 | -0.00(-0.06%) |
Jul 13, 2004 | 6.320 | 6.367 | 6.293 | 6.336 | 124,882 | +0.04(+0.59%) |
Jul 12, 2004 | 6.310 | 6.345 | 6.203 | 6.299 | 166,347 | -0.01(-0.16%) |
Jul 09, 2004 | 6.267 | 6.338 | 6.254 | 6.310 | 97,808 | +0.06(+0.88%) |
Jul 08, 2004 | 6.314 | 6.377 | 6.252 | 6.254 | 204,153 | -0.10(-1.58%) |
Jul 07, 2004 | 6.304 | 6.427 | 6.304 | 6.355 | 246,838 | +0.06(+0.91%) |
Jul 06, 2004 | 6.375 | 6.435 | 6.260 | 6.297 | 312,937 | -0.11(-1.73%) |
Jul 02, 2004 | 6.416 | 6.437 | 6.334 | 6.408 | 165,127 | +0.01(+0.10%) |
Jul 01, 2004 | 6.488 | 6.498 | 6.394 | 6.402 | 351,719 | -0.09(-1.33%) |
Jun 30, 2004 | 6.457 | 6.494 | 6.406 | 6.488 | 298,547 | +0.04(+0.60%) |
Jun 29, 2004 | 6.429 | 6.509 | 6.386 | 6.449 | 329,767 | +0.02(+0.35%) |
Jun 28, 2004 | 6.355 | 6.529 | 6.322 | 6.427 | 530,994 | +0.07(+1.13%) |
Jun 25, 2004 | 6.246 | 6.355 | 6.224 | 6.355 | 683,438 | +0.11(+1.84%) |
Jun 24, 2004 | 6.232 | 6.263 | 6.195 | 6.240 | 292,693 | +0.02(+0.30%) |
Jun 23, 2004 | 6.150 | 6.228 | 6.150 | 6.222 | 662,950 | +0.05(+0.80%) |
Jun 22, 2004 | 6.121 | 6.191 | 6.066 | 6.172 | 282,936 | +0.05(+0.84%) |
Jun 21, 2004 | 6.178 | 6.178 | 6.064 | 6.121 | 340,255 | -0.07(-1.09%) |
Jun 18, 2004 | 6.099 | 6.191 | 6.099 | 6.189 | 530,750 | +0.11(+1.89%) |
Jun 17, 2004 | 6.017 | 6.099 | 5.945 | 6.074 | 362,695 | +0.04(+0.61%) |
Jun 16, 2004 | 6.002 | 6.037 | 5.873 | 6.037 | 301,474 | +0.05(+0.89%) |
Jun 15, 2004 | 5.914 | 5.996 | 5.914 | 5.984 | 282,692 | +0.09(+1.53%) |
Jun 14, 2004 | 5.904 | 5.912 | 5.832 | 5.894 | 349,280 | -0.07(-1.20%) |
Jun 10, 2004 | 5.920 | 5.971 | 5.914 | 5.965 | 264,643 | +0.05(+0.76%) |
Jun 09, 2004 | 6.037 | 6.099 | 5.916 | 5.920 | 279,766 | -0.14(-2.30%) |
Jun 08, 2004 | 5.976 | 6.092 | 5.965 | 6.060 | 340,499 | -0.01(-0.20%) |
Jun 07, 2004 | 5.939 | 6.074 | 5.939 | 6.072 | 175,859 | +0.14(+2.28%) |
Jun 04, 2004 | 5.945 | 5.980 | 5.914 | 5.937 | 195,860 | +0.04(+0.73%) |
Jun 03, 2004 | 5.914 | 5.916 | 5.869 | 5.894 | 249,033 | -0.05(-0.79%) |
Jun 02, 2004 | 5.996 | 5.996 | 5.906 | 5.941 | 195,860 | -0.04(-0.65%) |
Jun 01, 2004 | 5.873 | 5.996 | 5.863 | 5.980 | 187,567 | +0.08(+1.36%) |
May 28, 2004 | 5.898 | 5.945 | 5.894 | 5.900 | 204,641 | -0.00(-0.07%) |
May 27, 2004 | 5.873 | 5.992 | 5.805 | 5.904 | 223,910 | +0.03(+0.52%) |
May 26, 2004 | 5.857 | 5.902 | 5.795 | 5.873 | 121,467 | -0.00(-0.03%) |
May 25, 2004 | 5.719 | 5.900 | 5.680 | 5.875 | 537,336 | +0.17(+3.06%) |
May 24, 2004 | 5.715 | 5.820 | 5.660 | 5.701 | 300,254 | -0.00(-0.04%) |
May 21, 2004 | 5.709 | 5.814 | 5.658 | 5.703 | 170,493 | +0.02(+0.29%) |
May 20, 2004 | 5.633 | 5.728 | 5.607 | 5.686 | 231,227 | +0.06(+1.13%) |
May 19, 2004 | 5.680 | 5.824 | 5.586 | 5.623 | 338,304 | -0.00(-0.07%) |
May 18, 2004 | 5.627 | 5.689 | 5.596 | 5.627 | 280,253 | +0.02(+0.37%) |
May 17, 2004 | 5.662 | 5.697 | 5.529 | 5.607 | 413,673 | -0.06(-1.01%) |
May 14, 2004 | 5.750 | 5.799 | 5.650 | 5.664 | 325,377 | -0.11(-1.85%) |
May 13, 2004 | 5.791 | 5.818 | 5.734 | 5.771 | 190,250 | -0.04(-0.64%) |
May 12, 2004 | 5.787 | 5.826 | 5.674 | 5.807 | 385,135 | +0.04(+0.68%) |
May 11, 2004 | 5.715 | 5.834 | 5.709 | 5.769 | 268,790 | +0.08(+1.41%) |
May 10, 2004 | 5.689 | 5.766 | 5.652 | 5.689 | 315,620 | -0.02(-0.36%) |
May 07, 2004 | 5.865 | 5.924 | 5.709 | 5.709 | 364,647 | -0.15(-2.62%) |
May 06, 2004 | 5.883 | 5.910 | 5.783 | 5.863 | 389,526 | -0.06(-1.07%) |
May 05, 2004 | 5.976 | 6.006 | 5.908 | 5.926 | 308,059 | -0.04(-0.69%) |
May 04, 2004 | 6.017 | 6.035 | 5.914 | 5.967 | 511,481 | -0.06(-0.99%) |
May 03, 2004 | 5.986 | 6.041 | 5.924 | 6.027 | 502,212 | +0.03(+0.51%) |
Apr 30, 2004 | 6.058 | 6.115 | 5.965 | 5.996 | 350,012 | -0.06(-1.02%) |
Apr 29, 2004 | 6.129 | 6.170 | 5.990 | 6.058 | 313,669 | -0.06(-1.04%) |
Apr 28, 2004 | 6.252 | 6.254 | 6.099 | 6.121 | 405,136 | -0.15(-2.35%) |
Apr 27, 2004 | 6.176 | 6.287 | 6.150 | 6.269 | 396,843 | +0.09(+1.43%) |
Apr 26, 2004 | 6.119 | 6.219 | 6.099 | 6.181 | 312,937 | +0.09(+1.52%) |
Apr 23, 2004 | 6.119 | 6.133 | 6.006 | 6.088 | 302,693 | -0.04(-0.67%) |
Apr 22, 2004 | 5.887 | 6.150 | 5.875 | 6.129 | 341,231 | +0.24(+4.11%) |
Apr 21, 2004 | 5.904 | 5.945 | 5.850 | 5.887 | 217,324 | -0.06(-1.00%) |
Apr 20, 2004 | 6.027 | 6.113 | 5.947 | 5.947 | 298,547 | -0.10(-1.66%) |
Apr 19, 2004 | 6.058 | 6.064 | 5.996 | 6.047 | 550,507 | +0.01(+0.17%) |
Apr 16, 2004 | 5.955 | 6.070 | 5.939 | 6.037 | 404,648 | +0.08(+1.38%) |
Apr 15, 2004 | 5.908 | 5.994 | 5.908 | 5.955 | 268,546 | +0.07(+1.15%) |
Apr 14, 2004 | 5.965 | 5.996 | 5.836 | 5.887 | 418,307 | -0.07(-1.24%) |
Apr 13, 2004 | 6.125 | 6.131 | 5.961 | 5.961 | 324,889 | -0.11(-1.89%) |
Apr 12, 2004 | 5.955 | 6.094 | 5.955 | 6.076 | 192,201 | +0.14(+2.38%) |
Apr 08, 2004 | 6.047 | 6.047 | 5.926 | 5.935 | 211,714 | -0.04(-0.69%) |
Apr 07, 2004 | 6.010 | 6.047 | 5.930 | 5.976 | 248,545 | -0.02(-0.31%) |
Apr 06, 2004 | 6.058 | 6.068 | 5.994 | 5.994 | 240,984 | -0.09(-1.55%) |
Apr 05, 2004 | 6.125 | 6.129 | 6.072 | 6.088 | 209,519 | -0.01(-0.17%) |
Apr 02, 2004 | 6.154 | 6.189 | 6.099 | 6.099 | 389,038 | +0.02(+0.27%) |