Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.965 | 9.003 | 8.928 | 8.950 | 1,055,363 | +0.02(+0.24%) |
Jan 28, 2005 | 8.907 | 8.971 | 8.870 | 8.928 | 568,865 | -0.11(-1.24%) |
Jan 27, 2005 | 9.013 | 9.040 | 8.950 | 9.040 | 599,706 | +0.12(+1.37%) |
Jan 26, 2005 | 8.902 | 8.928 | 8.843 | 8.918 | 873,702 | +0.14(+1.64%) |
Jan 25, 2005 | 8.801 | 8.822 | 8.732 | 8.774 | 363,697 | -0.01(-0.06%) |
Jan 24, 2005 | 8.801 | 8.801 | 8.668 | 8.779 | 252,369 | +0.05(+0.55%) |
Jan 21, 2005 | 8.694 | 8.769 | 8.668 | 8.732 | 172,822 | +0.13(+1.55%) |
Jan 20, 2005 | 8.577 | 8.652 | 8.577 | 8.599 | 858,094 | -0.03(-0.37%) |
Jan 19, 2005 | 8.668 | 8.716 | 8.599 | 8.630 | 985,595 | -0.04(-0.49%) |
Jan 18, 2005 | 8.615 | 8.673 | 8.572 | 8.673 | 1,365,653 | -0.10(-1.09%) |
Jan 14, 2005 | 8.689 | 8.774 | 8.678 | 8.769 | 2,641,981 | +0.07(+0.79%) |
Jan 13, 2005 | 8.811 | 8.811 | 8.700 | 8.700 | 952,685 | -0.14(-1.62%) |
Jan 12, 2005 | 8.753 | 8.848 | 8.710 | 8.843 | 1,162,742 | +0.15(+1.71%) |
Jan 11, 2005 | 8.721 | 8.737 | 8.657 | 8.694 | 815,969 | +0.01(+0.12%) |
Jan 10, 2005 | 8.710 | 8.753 | 8.678 | 8.684 | 469,196 | +0.04(+0.49%) |
Jan 07, 2005 | 8.758 | 8.758 | 8.588 | 8.641 | 485,557 | -0.01(-0.12%) |
Jan 06, 2005 | 8.668 | 8.668 | 8.577 | 8.652 | 264,969 | +0.02(+0.18%) |
Jan 05, 2005 | 8.615 | 8.678 | 8.615 | 8.636 | 2,165,639 | +0.03(+0.37%) |
Jan 04, 2005 | 8.817 | 8.822 | 8.572 | 8.604 | 1,753,234 | -0.15(-1.77%) |
Jan 03, 2005 | 8.838 | 8.859 | 8.758 | 8.759 | 845,870 | -0.13(-1.43%) |
Dec 31, 2004 | 8.859 | 8.902 | 8.811 | 8.886 | 1,269,369 | +0.06(+0.66%) |
Dec 30, 2004 | 8.838 | 8.854 | 8.790 | 8.827 | 698,999 | +0.07(+0.79%) |
Dec 29, 2004 | 8.801 | 8.801 | 8.716 | 8.758 | 1,668,046 | -0.15(-1.67%) |
Dec 28, 2004 | 8.880 | 8.934 | 8.864 | 8.907 | 701,632 | +0.06(+0.72%) |
Dec 27, 2004 | 8.801 | 8.880 | 8.774 | 8.843 | 1,148,074 | +0.16(+1.90%) |
Dec 23, 2004 | 8.732 | 8.732 | 8.646 | 8.678 | 1,669,550 | -0.30(-3.37%) |
Dec 22, 2004 | 8.981 | 8.992 | 8.918 | 8.981 | 606,852 | +0.07(+0.84%) |
Dec 21, 2004 | 8.950 | 8.950 | 8.859 | 8.907 | 1,000,827 | +0.09(+1.03%) |
Dec 20, 2004 | 8.864 | 8.880 | 8.806 | 8.817 | 571,498 | +0.00(+0.00%) |
Dec 17, 2004 | 8.774 | 8.827 | 8.684 | 8.817 | 534,263 | +0.12(+1.41%) |
Dec 16, 2004 | 8.758 | 8.758 | 8.678 | 8.694 | 343,576 | -0.07(-0.85%) |
Dec 15, 2004 | 8.678 | 8.806 | 8.678 | 8.769 | 428,952 | +0.10(+1.17%) |
Dec 14, 2004 | 8.689 | 8.694 | 8.615 | 8.668 | 426,696 | +0.05(+0.62%) |
Dec 13, 2004 | 8.476 | 8.641 | 8.476 | 8.615 | 936,888 | +0.14(+1.69%) |
Dec 10, 2004 | 8.450 | 8.482 | 8.402 | 8.471 | 229,991 | -0.03(-0.31%) |
Dec 09, 2004 | 8.402 | 8.508 | 8.381 | 8.498 | 1,126,072 | -0.01(-0.13%) |
Dec 08, 2004 | 8.482 | 8.545 | 8.423 | 8.508 | 1,172,333 | -0.29(-3.32%) |
Dec 07, 2004 | 8.854 | 8.875 | 8.753 | 8.801 | 1,055,363 | -0.08(-0.90%) |
Dec 06, 2004 | 8.923 | 8.923 | 8.864 | 8.880 | 461,298 | -0.10(-1.07%) |
Dec 03, 2004 | 8.907 | 8.976 | 8.864 | 8.976 | 354,295 | +0.07(+0.78%) |
Dec 02, 2004 | 8.944 | 8.976 | 8.864 | 8.907 | 497,592 | +0.05(+0.54%) |
Dec 01, 2004 | 8.795 | 8.870 | 8.774 | 8.859 | 512,073 | +0.02(+0.18%) |
Nov 30, 2004 | 8.902 | 8.939 | 8.806 | 8.843 | 1,162,930 | -0.18(-1.95%) |
Nov 29, 2004 | 9.024 | 9.051 | 8.976 | 9.019 | 1,732,172 | -0.02(-0.18%) |
Nov 26, 2004 | 9.019 | 9.040 | 9.003 | 9.035 | 402,249 | +0.09(+1.01%) |
Nov 24, 2004 | 8.950 | 8.955 | 8.902 | 8.944 | 522,980 | +0.07(+0.84%) |
Nov 23, 2004 | 8.880 | 8.886 | 8.811 | 8.870 | 376,673 | +0.13(+1.46%) |
Nov 22, 2004 | 8.726 | 8.753 | 8.641 | 8.742 | 455,844 | -0.04(-0.48%) |
Nov 19, 2004 | 8.790 | 8.859 | 8.758 | 8.785 | 538,777 | -0.01(-0.06%) |
Nov 18, 2004 | 8.801 | 8.817 | 8.737 | 8.790 | 557,770 | -0.03(-0.36%) |
Nov 17, 2004 | 8.774 | 8.859 | 8.747 | 8.822 | 458,289 | +0.15(+1.78%) |
Nov 16, 2004 | 8.668 | 8.694 | 8.641 | 8.668 | 407,702 | -0.04(-0.43%) |
Nov 15, 2004 | 8.726 | 8.732 | 8.694 | 8.705 | 585,790 | +0.03(+0.37%) |
Nov 12, 2004 | 8.599 | 8.673 | 8.599 | 8.673 | 399,240 | +0.07(+0.80%) |
Nov 11, 2004 | 8.535 | 8.620 | 8.513 | 8.604 | 342,071 | +0.11(+1.25%) |
Nov 10, 2004 | 8.455 | 8.503 | 8.418 | 8.498 | 235,256 | +0.07(+0.88%) |
Nov 09, 2004 | 8.423 | 8.444 | 8.381 | 8.423 | 234,128 | -0.03(-0.38%) |
Nov 08, 2004 | 8.455 | 8.487 | 8.407 | 8.455 | 317,248 | -0.08(-0.93%) |
Nov 05, 2004 | 8.508 | 8.540 | 8.482 | 8.535 | 589,551 | +0.04(+0.44%) |
Nov 04, 2004 | 8.450 | 8.535 | 8.402 | 8.498 | 563,224 | +0.05(+0.63%) |
Nov 03, 2004 | 8.381 | 8.444 | 8.375 | 8.444 | 379,118 | +0.20(+2.45%) |
Nov 02, 2004 | 8.285 | 8.285 | 8.232 | 8.242 | 357,868 | -0.04(-0.51%) |
Nov 01, 2004 | 8.237 | 8.306 | 8.237 | 8.285 | 643,899 | +0.06(+0.71%) |
Oct 29, 2004 | 8.173 | 8.232 | 8.163 | 8.226 | 204,791 | +0.06(+0.78%) |
Oct 28, 2004 | 8.189 | 8.216 | 8.141 | 8.163 | 393,034 | +0.04(+0.52%) |
Oct 27, 2004 | 8.077 | 8.157 | 8.061 | 8.120 | 506,243 | +0.09(+1.06%) |
Oct 26, 2004 | 8.040 | 8.072 | 7.998 | 8.035 | 363,509 | +0.05(+0.67%) |
Oct 25, 2004 | 7.929 | 8.003 | 7.923 | 7.982 | 636,941 | +0.04(+0.54%) |
Oct 22, 2004 | 7.950 | 7.982 | 7.870 | 7.939 | 319,317 | -0.02(-0.20%) |
Oct 21, 2004 | 7.913 | 7.955 | 7.886 | 7.955 | 202,346 | +0.12(+1.56%) |
Oct 20, 2004 | 7.897 | 7.897 | 7.817 | 7.833 | 211,373 | +0.04(+0.55%) |
Oct 19, 2004 | 7.828 | 7.881 | 7.790 | 7.790 | 195,576 | -0.03(-0.34%) |
Oct 18, 2004 | 7.875 | 7.875 | 7.764 | 7.817 | 241,838 | -0.07(-0.88%) |
Oct 15, 2004 | 7.897 | 7.907 | 7.854 | 7.886 | 116,029 | +0.07(+0.95%) |
Oct 14, 2004 | 7.817 | 7.865 | 7.790 | 7.812 | 780,803 | +0.02(+0.20%) |
Oct 13, 2004 | 7.822 | 7.822 | 7.721 | 7.796 | 571,310 | -0.12(-1.48%) |
Oct 12, 2004 | 7.870 | 7.923 | 7.843 | 7.913 | 294,493 | -0.01(-0.07%) |
Oct 11, 2004 | 7.902 | 7.918 | 7.881 | 7.918 | 173,762 | +0.03(+0.34%) |
Oct 08, 2004 | 7.854 | 7.897 | 7.822 | 7.891 | 234,316 | +0.08(+1.02%) |
Oct 07, 2004 | 7.785 | 7.838 | 7.769 | 7.812 | 159,658 | +0.01(+0.08%) |
Oct 06, 2004 | 7.764 | 7.806 | 7.721 | 7.805 | 177,335 | +0.03(+0.33%) |
Oct 05, 2004 | 7.790 | 7.817 | 7.764 | 7.780 | 170,001 | -0.01(-0.14%) |
Oct 04, 2004 | 7.801 | 7.801 | 7.764 | 7.790 | 529,562 | +0.03(+0.34%) |
Oct 01, 2004 | 7.737 | 7.785 | 7.700 | 7.764 | 308,974 | +0.04(+0.55%) |
Sep 30, 2004 | 7.604 | 7.748 | 7.604 | 7.721 | 545,358 | +0.09(+1.11%) |
Sep 29, 2004 | 7.636 | 7.641 | 7.578 | 7.636 | 200,466 | +0.05(+0.63%) |
Sep 28, 2004 | 7.524 | 7.588 | 7.524 | 7.588 | 137,468 | +0.12(+1.57%) |
Sep 27, 2004 | 7.477 | 7.519 | 7.471 | 7.471 | 87,821 | -0.05(-0.71%) |
Sep 24, 2004 | 7.519 | 7.524 | 7.487 | 7.524 | 104,182 | +0.03(+0.43%) |
Sep 23, 2004 | 7.466 | 7.524 | 7.466 | 7.492 | 132,390 | +0.08(+1.08%) |
Sep 22, 2004 | 7.391 | 7.445 | 7.391 | 7.413 | 159,094 | -0.01(-0.07%) |
Sep 21, 2004 | 7.391 | 7.429 | 7.365 | 7.418 | 130,698 | +0.05(+0.72%) |
Sep 20, 2004 | 7.322 | 7.370 | 7.317 | 7.365 | 78,606 | +0.01(+0.14%) |
Sep 17, 2004 | 7.317 | 7.354 | 7.312 | 7.354 | 74,657 | +0.04(+0.51%) |
Sep 16, 2004 | 7.328 | 7.365 | 7.285 | 7.317 | 159,846 | +0.01(+0.15%) |
Sep 15, 2004 | 7.338 | 7.344 | 7.280 | 7.306 | 95,155 | -0.07(-1.01%) |
Sep 14, 2004 | 7.338 | 7.391 | 7.338 | 7.381 | 124,680 | +0.09(+1.24%) |
Sep 13, 2004 | 7.285 | 7.306 | 7.264 | 7.290 | 74,469 | +0.02(+0.29%) |
Sep 10, 2004 | 7.195 | 7.290 | 7.195 | 7.269 | 212,125 | +0.10(+1.41%) |
Sep 09, 2004 | 7.142 | 7.168 | 7.110 | 7.168 | 52,467 | -0.04(-0.52%) |
Sep 08, 2004 | 7.152 | 7.232 | 7.115 | 7.205 | 133,706 | -0.01(-0.07%) |
Sep 07, 2004 | 7.157 | 7.232 | 7.152 | 7.211 | 226,041 | +0.07(+1.04%) |
Sep 03, 2004 | 7.136 | 7.173 | 7.110 | 7.136 | 60,929 | -0.14(-1.90%) |
Sep 02, 2004 | 7.211 | 7.274 | 7.200 | 7.274 | 65,066 | +0.00(+0.00%) |
Sep 01, 2004 | 7.285 | 7.290 | 7.232 | 7.274 | 97,412 | +0.07(+1.03%) |
Aug 31, 2004 | 7.126 | 7.253 | 7.126 | 7.200 | 53,971 | +0.09(+1.27%) |
Aug 30, 2004 | 7.126 | 7.179 | 7.110 | 7.110 | 69,956 | -0.10(-1.40%) |
Aug 27, 2004 | 7.248 | 7.248 | 7.173 | 7.211 | 91,018 | +0.07(+1.03%) |
Aug 26, 2004 | 7.126 | 7.152 | 7.104 | 7.137 | 66,383 | +0.02(+0.24%) |
Aug 25, 2004 | 7.110 | 7.179 | 7.110 | 7.120 | 40,243 | -0.02(-0.30%) |
Aug 24, 2004 | 7.205 | 7.205 | 7.115 | 7.142 | 117,910 | -0.13(-1.76%) |
Aug 23, 2004 | 7.322 | 7.333 | 7.243 | 7.269 | 72,777 | -0.02(-0.29%) |
Aug 20, 2004 | 7.264 | 7.290 | 7.237 | 7.290 | 49,646 | +0.04(+0.59%) |
Aug 19, 2004 | 7.179 | 7.259 | 7.168 | 7.248 | 73,717 | +0.07(+1.04%) |
Aug 18, 2004 | 7.115 | 7.173 | 7.094 | 7.173 | 21,814 | +0.03(+0.45%) |
Aug 17, 2004 | 7.200 | 7.200 | 7.126 | 7.142 | 44,757 | -0.04(-0.52%) |
Aug 16, 2004 | 7.136 | 7.179 | 7.126 | 7.179 | 39,679 | +0.04(+0.60%) |
Aug 13, 2004 | 7.072 | 7.136 | 7.072 | 7.136 | 113,397 | +0.05(+0.68%) |
Aug 12, 2004 | 7.099 | 7.131 | 7.067 | 7.088 | 65,255 | -0.06(-0.82%) |
Aug 11, 2004 | 7.136 | 7.157 | 7.120 | 7.147 | 80,487 | +0.01(+0.07%) |
Aug 10, 2004 | 7.152 | 7.173 | 7.126 | 7.142 | 66,383 | -0.03(-0.44%) |
Aug 09, 2004 | 7.126 | 7.200 | 7.126 | 7.173 | 143,485 | +0.06(+0.90%) |
Aug 06, 2004 | 7.110 | 7.163 | 6.966 | 7.110 | 69,768 | -0.02(-0.22%) |
Aug 05, 2004 | 7.099 | 7.136 | 7.072 | 7.126 | 28,772 | -0.01(-0.07%) |
Aug 04, 2004 | 7.110 | 7.184 | 7.104 | 7.131 | 88,949 | -0.03(-0.45%) |
Aug 03, 2004 | 7.147 | 7.179 | 7.131 | 7.163 | 119,978 | +0.04(+0.52%) |
Aug 02, 2004 | 7.051 | 7.157 | 7.051 | 7.126 | 68,263 | +0.09(+1.21%) |
Jul 30, 2004 | 7.094 | 7.142 | 7.040 | 7.040 | 57,544 | +0.03(+0.46%) |
Jul 29, 2004 | 6.982 | 7.035 | 6.929 | 7.009 | 123,175 | +0.01(+0.08%) |
Jul 28, 2004 | 6.939 | 7.040 | 6.913 | 7.003 | 105,122 | +0.03(+0.46%) |
Jul 27, 2004 | 7.025 | 7.025 | 6.929 | 6.971 | 42,688 | -0.04(-0.61%) |
Jul 26, 2004 | 7.030 | 7.115 | 7.009 | 7.014 | 132,954 | +0.02(+0.23%) |
Jul 23, 2004 | 7.009 | 7.088 | 6.982 | 6.998 | 138,972 | -0.14(-2.01%) |
Jul 22, 2004 | 7.131 | 7.168 | 7.104 | 7.142 | 74,845 | -0.02(-0.22%) |
Jul 21, 2004 | 7.306 | 7.306 | 7.157 | 7.157 | 117,158 | -0.19(-2.60%) |
Jul 20, 2004 | 7.365 | 7.365 | 7.290 | 7.349 | 63,186 | -0.03(-0.43%) |
Jul 19, 2004 | 7.418 | 7.471 | 7.365 | 7.381 | 41,936 | +0.01(+0.14%) |
Jul 16, 2004 | 7.365 | 7.439 | 7.349 | 7.370 | 49,270 | +0.10(+1.39%) |
Jul 15, 2004 | 7.328 | 7.328 | 7.243 | 7.269 | 74,093 | -0.05(-0.65%) |
Jul 14, 2004 | 7.306 | 7.344 | 7.248 | 7.317 | 107,755 | -0.12(-1.64%) |
Jul 13, 2004 | 7.434 | 7.439 | 7.333 | 7.439 | 103,430 | -0.01(-0.07%) |
Jul 12, 2004 | 7.423 | 7.466 | 7.365 | 7.445 | 80,111 | +0.02(+0.21%) |
Jul 09, 2004 | 7.423 | 7.429 | 7.344 | 7.429 | 84,436 | +0.06(+0.79%) |
Jul 08, 2004 | 7.413 | 7.423 | 7.344 | 7.370 | 247,668 | -0.05(-0.65%) |
Jul 07, 2004 | 7.349 | 7.418 | 7.349 | 7.418 | 122,611 | +0.12(+1.68%) |
Jul 06, 2004 | 7.259 | 7.312 | 7.232 | 7.296 | 318,752 | +0.10(+1.40%) |
Jul 02, 2004 | 7.168 | 7.248 | 7.157 | 7.195 | 72,024 | +0.12(+1.73%) |
Jul 01, 2004 | 7.126 | 7.126 | 7.046 | 7.072 | 54,723 | -0.06(-0.89%) |
Jun 30, 2004 | 7.072 | 7.152 | 6.993 | 7.136 | 73,905 | +0.13(+1.90%) |
Jun 29, 2004 | 7.040 | 7.046 | 6.945 | 7.003 | 84,248 | -0.07(-0.98%) |
Jun 28, 2004 | 7.152 | 7.152 | 7.072 | 7.072 | 107,191 | -0.03(-0.37%) |
Jun 25, 2004 | 7.110 | 7.126 | 7.062 | 7.099 | 55,288 | -0.03(-0.37%) |
Jun 24, 2004 | 7.072 | 7.152 | 7.072 | 7.126 | 98,916 | +0.10(+1.44%) |
Jun 23, 2004 | 7.003 | 7.035 | 6.966 | 7.025 | 34,978 | +0.07(+0.99%) |
Jun 22, 2004 | 6.987 | 7.019 | 6.913 | 6.955 | 31,781 | -0.06(-0.91%) |
Jun 21, 2004 | 7.014 | 7.062 | 6.977 | 7.019 | 81,427 | +0.01(+0.08%) |
Jun 18, 2004 | 6.929 | 7.014 | 6.918 | 7.014 | 38,175 | +0.11(+1.62%) |
Jun 17, 2004 | 6.886 | 6.939 | 6.838 | 6.902 | 52,467 | +0.02(+0.23%) |
Jun 16, 2004 | 6.886 | 6.908 | 6.833 | 6.886 | 2,166,391 | -0.04(-0.54%) |
Jun 15, 2004 | 6.796 | 6.977 | 6.796 | 6.924 | 80,863 | +0.09(+1.32%) |
Jun 14, 2004 | 6.833 | 6.881 | 6.801 | 6.833 | 152,512 | -0.09(-1.23%) |
Jun 10, 2004 | 6.897 | 6.977 | 6.897 | 6.918 | 85,752 | +0.04(+0.54%) |
Jun 09, 2004 | 6.860 | 6.913 | 6.833 | 6.881 | 132,954 | -0.16(-2.27%) |
Jun 08, 2004 | 7.062 | 7.062 | 6.987 | 7.040 | 150,255 | -0.07(-0.97%) |
Jun 07, 2004 | 6.955 | 7.142 | 6.950 | 7.110 | 360,124 | +0.20(+2.85%) |
Jun 04, 2004 | 6.833 | 6.934 | 6.833 | 6.913 | 33,849 | +0.08(+1.17%) |
Jun 03, 2004 | 6.881 | 6.902 | 6.764 | 6.833 | 72,401 | -0.12(-1.68%) |
Jun 02, 2004 | 6.966 | 6.987 | 6.913 | 6.950 | 202,535 | -0.06(-0.91%) |
Jun 01, 2004 | 7.009 | 7.046 | 6.918 | 7.014 | 53,407 | -0.01(-0.08%) |
May 28, 2004 | 7.062 | 7.062 | 6.987 | 7.019 | 25,763 | -0.04(-0.60%) |
May 27, 2004 | 7.046 | 7.072 | 7.019 | 7.062 | 201,782 | +0.15(+2.15%) |
May 26, 2004 | 6.934 | 6.950 | 6.881 | 6.913 | 127,313 | +0.04(+0.62%) |
May 25, 2004 | 6.854 | 6.902 | 6.807 | 6.870 | 95,343 | +0.12(+1.73%) |
May 24, 2004 | 6.812 | 6.822 | 6.737 | 6.753 | 277,192 | -0.03(-0.39%) |
May 21, 2004 | 6.780 | 6.807 | 6.727 | 6.780 | 123,175 | +0.13(+1.92%) |
May 20, 2004 | 6.753 | 6.753 | 6.652 | 6.652 | 216,074 | -0.08(-1.18%) |
May 19, 2004 | 6.700 | 6.807 | 6.700 | 6.732 | 141,229 | +0.11(+1.61%) |
May 18, 2004 | 6.546 | 6.626 | 6.525 | 6.626 | 135,963 | +0.11(+1.71%) |
May 17, 2004 | 6.541 | 6.583 | 6.493 | 6.514 | 189,371 | -0.09(-1.37%) |
May 14, 2004 | 6.567 | 6.604 | 6.562 | 6.604 | 214,570 | +0.02(+0.24%) |
May 13, 2004 | 6.610 | 6.610 | 6.541 | 6.589 | 148,187 | -0.07(-1.04%) |
May 12, 2004 | 6.674 | 6.700 | 6.589 | 6.658 | 722,506 | +0.07(+1.05%) |
May 11, 2004 | 6.647 | 6.647 | 6.541 | 6.589 | 195,953 | +0.15(+2.40%) |
May 10, 2004 | 6.551 | 6.551 | 6.386 | 6.434 | 1,298,706 | -0.27(-4.04%) |
May 07, 2004 | 6.881 | 6.886 | 6.705 | 6.705 | 295,810 | -0.28(-3.96%) |
May 06, 2004 | 7.046 | 7.056 | 6.913 | 6.982 | 339,062 | -0.13(-1.87%) |
May 05, 2004 | 7.126 | 7.163 | 7.110 | 7.115 | 103,242 | +0.05(+0.68%) |
May 04, 2004 | 7.009 | 7.083 | 6.982 | 7.067 | 124,492 | +0.12(+1.76%) |
May 03, 2004 | 6.897 | 6.950 | 6.886 | 6.945 | 206,108 | +0.03(+0.38%) |
Apr 30, 2004 | 6.961 | 6.966 | 6.902 | 6.918 | 432,902 | -0.03(-0.38%) |
Apr 29, 2004 | 6.955 | 7.025 | 6.886 | 6.945 | 732,097 | -0.07(-1.06%) |
Apr 28, 2004 | 7.136 | 7.184 | 6.998 | 7.019 | 3,535,994 | -0.18(-2.51%) |
Apr 27, 2004 | 7.152 | 7.243 | 7.152 | 7.200 | 349,029 | -0.02(-0.29%) |
Apr 26, 2004 | 7.216 | 7.285 | 7.173 | 7.221 | 327,403 | -0.03(-0.37%) |
Apr 23, 2004 | 7.280 | 7.285 | 7.189 | 7.248 | 138,596 | -0.04(-0.51%) |
Apr 22, 2004 | 7.200 | 7.285 | 7.179 | 7.285 | 141,793 | +0.09(+1.26%) |
Apr 21, 2004 | 7.205 | 7.296 | 7.184 | 7.195 | 143,485 | -0.07(-0.95%) |
Apr 20, 2004 | 7.338 | 7.684 | 7.264 | 7.264 | 256,506 | -0.12(-1.59%) |
Apr 19, 2004 | 7.338 | 7.386 | 7.338 | 7.381 | 110,952 | +0.04(+0.58%) |
Apr 16, 2004 | 7.285 | 7.360 | 7.237 | 7.338 | 186,550 | +0.04(+0.58%) |
Apr 15, 2004 | 7.221 | 7.322 | 7.221 | 7.296 | 150,255 | +0.08(+1.11%) |
Apr 14, 2004 | 7.274 | 7.280 | 7.184 | 7.216 | 270,798 | -0.21(-2.86%) |
Apr 13, 2004 | 7.492 | 7.530 | 7.163 | 7.429 | 306,905 | -0.23(-3.05%) |
Apr 12, 2004 | 7.668 | 7.668 | 7.620 | 7.663 | 242,214 | +0.09(+1.19%) |
Apr 08, 2004 | 7.556 | 7.578 | 7.519 | 7.572 | 209,116 | -0.05(-0.63%) |
Apr 07, 2004 | 7.620 | 7.668 | 7.604 | 7.620 | 228,110 | +0.03(+0.35%) |
Apr 06, 2004 | 7.594 | 7.599 | 7.572 | 7.594 | 335,865 | +0.07(+0.99%) |
Apr 05, 2004 | 7.487 | 7.524 | 7.434 | 7.519 | 268,918 | +0.01(+0.14%) |
Apr 02, 2004 | 7.514 | 7.546 | 7.471 | 7.508 | 315,932 | -0.13(-1.67%) |
Apr 01, 2004 | 7.578 | 7.652 | 7.540 | 7.636 | 581,841 | +0.15(+2.06%) |
Mar 31, 2004 | 7.445 | 7.519 | 7.434 | 7.482 | 163,419 | +0.05(+0.64%) |
Mar 30, 2004 | 7.376 | 7.445 | 7.376 | 7.434 | 178,087 | +0.05(+0.65%) |
Mar 29, 2004 | 7.338 | 7.391 | 7.338 | 7.386 | 478,787 | +0.01(+0.07%) |
Mar 26, 2004 | 7.344 | 7.391 | 7.296 | 7.381 | 386,076 | +0.07(+0.95%) |
Mar 25, 2004 | 7.248 | 7.328 | 7.179 | 7.312 | 2,323,040 | +0.07(+0.95%) |
Mar 24, 2004 | 7.269 | 7.306 | 7.232 | 7.243 | 173,762 | -0.08(-1.09%) |
Mar 23, 2004 | 7.328 | 7.349 | 7.285 | 7.322 | 179,968 | -0.03(-0.36%) |
Mar 22, 2004 | 7.354 | 7.370 | 7.237 | 7.349 | 208,740 | +0.03(+0.36%) |
Mar 19, 2004 | 7.381 | 7.381 | 7.301 | 7.322 | 159,658 | -0.10(-1.29%) |
Mar 18, 2004 | 7.338 | 7.418 | 7.296 | 7.418 | 181,848 | +0.05(+0.72%) |
Mar 17, 2004 | 7.237 | 7.370 | 7.216 | 7.365 | 135,023 | +0.18(+2.52%) |
Mar 16, 2004 | 7.189 | 7.253 | 7.163 | 7.184 | 120,543 | +0.10(+1.43%) |
Mar 15, 2004 | 7.179 | 7.184 | 7.046 | 7.083 | 298,631 | -0.11(-1.48%) |
Mar 12, 2004 | 7.094 | 7.189 | 7.056 | 7.189 | 245,599 | +0.09(+1.27%) |
Mar 11, 2004 | 7.126 | 7.232 | 7.051 | 7.099 | 367,459 | -0.16(-2.20%) |
Mar 10, 2004 | 7.328 | 7.349 | 7.243 | 7.259 | 273,807 | -0.17(-2.29%) |
Mar 09, 2004 | 7.461 | 7.487 | 7.418 | 7.429 | 337,182 | +0.01(+0.14%) |
Mar 08, 2004 | 7.429 | 7.455 | 7.391 | 7.418 | 248,984 | -0.02(-0.29%) |
Mar 05, 2004 | 7.418 | 7.471 | 7.418 | 7.439 | 283,022 | +0.13(+1.75%) |
Mar 04, 2004 | 7.296 | 7.333 | 7.253 | 7.312 | 278,697 | +0.01(+0.07%) |
Mar 03, 2004 | 7.296 | 7.306 | 7.147 | 7.306 | 502,670 | -0.15(-2.00%) |
Mar 02, 2004 | 7.471 | 7.508 | 7.429 | 7.455 | 480,291 | -0.05(-0.71%) |
Mar 01, 2004 | 7.434 | 7.508 | 7.429 | 7.508 | 307,845 | +0.09(+1.22%) |
Feb 27, 2004 | 7.381 | 7.445 | 7.317 | 7.418 | 244,095 | +0.07(+1.01%) |
Feb 26, 2004 | 7.360 | 7.391 | 7.338 | 7.344 | 150,631 | -0.02(-0.22%) |
Feb 25, 2004 | 7.423 | 7.445 | 7.360 | 7.360 | 253,497 | -0.05(-0.72%) |
Feb 24, 2004 | 7.306 | 7.423 | 7.269 | 7.413 | 139,536 | +0.07(+0.94%) |
Feb 23, 2004 | 7.354 | 7.381 | 7.285 | 7.344 | 105,874 | -0.01(-0.14%) |
Feb 20, 2004 | 7.471 | 7.492 | 7.248 | 7.354 | 246,351 | -0.22(-2.95%) |
Feb 19, 2004 | 7.562 | 7.583 | 7.508 | 7.578 | 203,475 | +0.01(+0.07%) |
Feb 18, 2004 | 7.604 | 7.615 | 7.551 | 7.572 | 161,351 | -0.02(-0.28%) |
Feb 17, 2004 | 7.556 | 7.604 | 7.498 | 7.594 | 241,274 | +0.12(+1.64%) |
Feb 13, 2004 | 7.492 | 7.546 | 7.445 | 7.471 | 225,101 | +0.03(+0.36%) |
Feb 12, 2004 | 7.439 | 7.466 | 7.376 | 7.445 | 195,765 | +0.06(+0.79%) |
Feb 11, 2004 | 7.317 | 7.439 | 7.285 | 7.386 | 146,494 | +0.06(+0.80%) |
Feb 10, 2004 | 7.296 | 7.328 | 7.290 | 7.328 | 257,635 | +0.07(+1.03%) |
Feb 09, 2004 | 7.211 | 7.253 | 7.211 | 7.253 | 137,656 | +0.09(+1.19%) |
Feb 06, 2004 | 7.072 | 7.179 | 7.072 | 7.168 | 294,493 | +0.14(+1.97%) |
Feb 05, 2004 | 7.040 | 7.046 | 7.003 | 7.030 | 71,460 | +0.05(+0.76%) |
Feb 04, 2004 | 7.009 | 7.019 | 6.961 | 6.977 | 255,378 | -0.08(-1.13%) |
Feb 03, 2004 | 6.998 | 7.056 | 6.993 | 7.056 | 166,240 | +0.02(+0.30%) |