Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.779 | 8.817 | 8.659 | 8.722 | 1,165,576 | -0.11(-1.30%) |
Feb 25, 2005 | 8.489 | 8.850 | 8.489 | 8.836 | 923,239 | +0.35(+4.14%) |
Feb 24, 2005 | 8.407 | 8.520 | 8.376 | 8.485 | 835,211 | +0.08(+0.91%) |
Feb 23, 2005 | 8.247 | 8.474 | 8.245 | 8.409 | 746,398 | +0.16(+1.99%) |
Feb 22, 2005 | 8.254 | 8.483 | 8.168 | 8.245 | 1,078,072 | -0.15(-1.82%) |
Feb 18, 2005 | 8.350 | 8.481 | 8.258 | 8.397 | 1,073,095 | +0.11(+1.38%) |
Feb 17, 2005 | 7.790 | 8.437 | 7.476 | 8.283 | 3,302,334 | +0.88(+11.88%) |
Feb 16, 2005 | 7.134 | 7.506 | 7.128 | 7.403 | 823,160 | +0.27(+3.77%) |
Feb 15, 2005 | 7.275 | 7.302 | 7.102 | 7.134 | 621,693 | -0.19(-2.53%) |
Feb 14, 2005 | 7.262 | 7.338 | 7.224 | 7.319 | 515,850 | +0.09(+1.19%) |
Feb 11, 2005 | 7.227 | 7.271 | 7.149 | 7.233 | 681,687 | +0.04(+0.61%) |
Feb 10, 2005 | 7.262 | 7.262 | 7.115 | 7.189 | 739,848 | -0.07(-0.95%) |
Feb 09, 2005 | 7.415 | 7.441 | 7.248 | 7.258 | 481,268 | -0.14(-1.86%) |
Feb 08, 2005 | 7.489 | 7.489 | 7.355 | 7.395 | 662,038 | -0.10(-1.27%) |
Feb 07, 2005 | 7.519 | 7.624 | 7.451 | 7.491 | 299,974 | -0.02(-0.28%) |
Feb 04, 2005 | 7.439 | 7.525 | 7.365 | 7.512 | 488,080 | +0.02(+0.33%) |
Feb 03, 2005 | 7.367 | 7.491 | 7.281 | 7.487 | 815,038 | +0.07(+1.00%) |
Feb 02, 2005 | 7.397 | 7.508 | 7.371 | 7.413 | 388,263 | -0.03(-0.44%) |
Feb 01, 2005 | 7.323 | 7.472 | 7.281 | 7.445 | 508,515 | +0.12(+1.67%) |
Jan 31, 2005 | 7.262 | 7.371 | 7.191 | 7.323 | 1,068,117 | +0.06(+0.84%) |
Jan 28, 2005 | 7.373 | 7.386 | 7.203 | 7.262 | 428,609 | -0.06(-0.86%) |
Jan 27, 2005 | 7.401 | 7.439 | 7.233 | 7.325 | 540,739 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.415 | 7.218 | 7.367 | 374,902 | +0.04(+0.60%) |
Jan 25, 2005 | 7.281 | 7.498 | 7.281 | 7.323 | 620,645 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.327 | 7.214 | 7.273 | 1,161,122 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.298 | 7.063 | 7.268 | 605,711 | +0.19(+2.70%) |
Jan 20, 2005 | 6.966 | 7.142 | 6.939 | 7.077 | 547,812 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.159 | 6.974 | 6.987 | 334,818 | -0.10(-1.40%) |
Jan 18, 2005 | 7.039 | 7.124 | 6.930 | 7.086 | 548,860 | +0.05(+0.71%) |
Jan 14, 2005 | 7.014 | 7.149 | 7.002 | 7.037 | 545,193 | +0.07(+1.01%) |
Jan 13, 2005 | 6.985 | 7.107 | 6.897 | 6.966 | 397,694 | -0.02(-0.25%) |
Jan 12, 2005 | 6.928 | 6.995 | 6.836 | 6.983 | 336,652 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.027 | 6.850 | 6.926 | 742,206 | -0.15(-2.18%) |
Jan 10, 2005 | 6.947 | 7.142 | 6.947 | 7.081 | 485,722 | +0.12(+1.70%) |
Jan 07, 2005 | 7.157 | 7.224 | 6.962 | 6.962 | 530,259 | -0.15(-2.07%) |
Jan 06, 2005 | 7.138 | 7.176 | 7.035 | 7.109 | 467,645 | -0.03(-0.40%) |
Jan 05, 2005 | 7.161 | 7.224 | 7.086 | 7.138 | 922,453 | -0.03(-0.45%) |
Jan 04, 2005 | 7.241 | 7.331 | 7.128 | 7.170 | 497,773 | -0.09(-1.21%) |
Jan 03, 2005 | 7.405 | 7.510 | 7.229 | 7.258 | 509,038 | -0.18(-2.39%) |
Dec 31, 2004 | 7.392 | 7.516 | 7.392 | 7.436 | 249,672 | +0.04(+0.49%) |
Dec 30, 2004 | 7.359 | 7.441 | 7.283 | 7.399 | 439,088 | -0.04(-0.56%) |
Dec 29, 2004 | 7.582 | 7.582 | 7.436 | 7.441 | 309,667 | -0.12(-1.64%) |
Dec 28, 2004 | 7.481 | 7.596 | 7.481 | 7.565 | 234,739 | +0.15(+2.01%) |
Dec 27, 2004 | 7.586 | 7.602 | 7.403 | 7.416 | 245,480 | -0.14(-1.87%) |
Dec 23, 2004 | 7.529 | 7.645 | 7.529 | 7.558 | 176,316 | +0.01(+0.18%) |
Dec 22, 2004 | 7.661 | 7.712 | 7.455 | 7.544 | 437,516 | -0.09(-1.20%) |
Dec 21, 2004 | 7.424 | 7.649 | 7.420 | 7.636 | 870,317 | +0.21(+2.85%) |
Dec 20, 2004 | 7.386 | 7.491 | 7.365 | 7.424 | 447,734 | +0.06(+0.78%) |
Dec 17, 2004 | 7.348 | 7.403 | 7.285 | 7.367 | 390,883 | +0.02(+0.26%) |
Dec 16, 2004 | 7.426 | 7.458 | 7.268 | 7.348 | 467,383 | -0.08(-1.13%) |
Dec 15, 2004 | 7.210 | 7.432 | 7.186 | 7.432 | 489,652 | +0.27(+3.76%) |
Dec 14, 2004 | 7.157 | 7.271 | 7.063 | 7.163 | 785,696 | -0.21(-2.90%) |
Dec 13, 2004 | 7.306 | 7.418 | 7.296 | 7.376 | 485,198 | +0.08(+1.13%) |
Dec 10, 2004 | 7.195 | 7.355 | 7.151 | 7.294 | 423,631 | +0.11(+1.59%) |
Dec 09, 2004 | 7.195 | 7.224 | 7.084 | 7.180 | 406,602 | -0.03(-0.42%) |
Dec 08, 2004 | 7.254 | 7.260 | 7.088 | 7.210 | 496,201 | -0.06(-0.79%) |
Dec 07, 2004 | 7.546 | 7.546 | 7.268 | 7.268 | 695,573 | -0.27(-3.59%) |
Dec 06, 2004 | 7.745 | 7.747 | 7.508 | 7.539 | 631,910 | -0.22(-2.78%) |
Dec 03, 2004 | 7.663 | 7.777 | 7.609 | 7.754 | 484,412 | +0.08(+1.02%) |
Dec 02, 2004 | 7.697 | 7.697 | 7.445 | 7.676 | 853,026 | -0.05(-0.67%) |
Dec 01, 2004 | 7.657 | 7.804 | 7.598 | 7.728 | 568,247 | +0.11(+1.45%) |
Nov 30, 2004 | 7.777 | 7.890 | 7.617 | 7.617 | 652,607 | -0.16(-2.11%) |
Nov 29, 2004 | 7.806 | 7.871 | 7.605 | 7.781 | 533,403 | +0.00(+0.02%) |
Nov 26, 2004 | 7.686 | 7.863 | 7.686 | 7.779 | 559,078 | +0.16(+2.10%) |
Nov 24, 2004 | 7.535 | 7.707 | 7.535 | 7.619 | 404,506 | +0.07(+0.94%) |
Nov 23, 2004 | 7.638 | 7.638 | 7.418 | 7.548 | 608,593 | -0.09(-1.15%) |
Nov 22, 2004 | 7.329 | 7.642 | 7.323 | 7.636 | 576,631 | +0.30(+4.08%) |
Nov 19, 2004 | 7.367 | 7.457 | 7.304 | 7.336 | 471,051 | -0.05(-0.65%) |
Nov 18, 2004 | 7.445 | 7.458 | 7.294 | 7.384 | 513,230 | -0.06(-0.82%) |
Nov 17, 2004 | 7.434 | 7.577 | 7.342 | 7.445 | 370,448 | +0.09(+1.19%) |
Nov 16, 2004 | 7.365 | 7.424 | 7.308 | 7.357 | 512,182 | -0.01(-0.10%) |
Nov 15, 2004 | 7.395 | 7.399 | 7.214 | 7.365 | 591,302 | -0.00(-0.03%) |
Nov 12, 2004 | 7.205 | 7.403 | 7.166 | 7.367 | 477,600 | +0.19(+2.66%) |
Nov 11, 2004 | 7.103 | 7.193 | 7.042 | 7.176 | 415,509 | +0.07(+1.02%) |
Nov 10, 2004 | 7.102 | 7.268 | 7.033 | 7.103 | 452,188 | -0.00(-0.03%) |
Nov 09, 2004 | 7.014 | 7.193 | 6.989 | 7.105 | 323,028 | +0.09(+1.31%) |
Nov 08, 2004 | 7.042 | 7.103 | 6.932 | 7.014 | 443,804 | +0.02(+0.27%) |
Nov 05, 2004 | 7.058 | 7.138 | 6.960 | 6.995 | 420,225 | -0.06(-0.78%) |
Nov 04, 2004 | 6.928 | 7.056 | 6.871 | 7.050 | 532,617 | +0.10(+1.46%) |
Nov 03, 2004 | 6.871 | 7.012 | 6.838 | 6.949 | 795,913 | +0.18(+2.71%) |
Nov 02, 2004 | 6.655 | 6.842 | 6.632 | 6.766 | 1,039,298 | +0.24(+3.62%) |
Nov 01, 2004 | 6.569 | 6.577 | 6.413 | 6.529 | 532,617 | -0.02(-0.32%) |
Oct 29, 2004 | 6.476 | 6.560 | 6.416 | 6.550 | 788,316 | +0.08(+1.30%) |
Oct 28, 2004 | 6.666 | 6.668 | 6.416 | 6.466 | 1,300,499 | -0.40(-5.89%) |
Oct 27, 2004 | 6.855 | 7.060 | 6.731 | 6.871 | 918,261 | +0.05(+0.70%) |
Oct 26, 2004 | 6.718 | 6.827 | 6.615 | 6.823 | 1,035,893 | +0.16(+2.44%) |
Oct 25, 2004 | 6.911 | 6.934 | 6.615 | 6.661 | 1,127,064 | +0.07(+1.10%) |
Oct 22, 2004 | 6.640 | 6.714 | 6.584 | 6.588 | 508,515 | -0.04(-0.66%) |
Oct 21, 2004 | 6.489 | 6.632 | 6.334 | 6.632 | 738,800 | +0.10(+1.46%) |
Oct 20, 2004 | 6.441 | 6.659 | 6.437 | 6.537 | 650,773 | +0.10(+1.57%) |
Oct 19, 2004 | 6.832 | 6.918 | 6.313 | 6.435 | 1,106,629 | -0.35(-5.15%) |
Oct 18, 2004 | 6.810 | 6.890 | 6.712 | 6.785 | 640,294 | -0.06(-0.86%) |
Oct 15, 2004 | 6.861 | 6.926 | 6.836 | 6.844 | 469,217 | +0.00(+0.06%) |
Oct 14, 2004 | 6.903 | 6.935 | 6.756 | 6.840 | 478,124 | -0.04(-0.64%) |
Oct 13, 2004 | 7.466 | 7.468 | 6.754 | 6.884 | 1,391,408 | -0.58(-7.80%) |
Oct 12, 2004 | 7.537 | 7.537 | 7.342 | 7.466 | 330,364 | -0.07(-0.94%) |
Oct 11, 2004 | 7.634 | 7.657 | 7.510 | 7.537 | 394,289 | -0.05(-0.65%) |
Oct 08, 2004 | 7.644 | 7.769 | 7.569 | 7.586 | 576,631 | -0.09(-1.17%) |
Oct 07, 2004 | 7.997 | 7.997 | 7.676 | 7.676 | 455,855 | -0.32(-4.01%) |
Oct 06, 2004 | 7.796 | 7.997 | 7.796 | 7.997 | 410,008 | +0.18(+2.32%) |
Oct 05, 2004 | 7.844 | 7.897 | 7.769 | 7.815 | 505,633 | +0.00(+0.00%) |
Oct 04, 2004 | 7.689 | 7.869 | 7.676 | 7.815 | 543,883 | +0.13(+1.64%) |
Oct 01, 2004 | 7.634 | 7.693 | 7.596 | 7.689 | 483,888 | +0.11(+1.49%) |
Sep 30, 2004 | 7.437 | 7.642 | 7.426 | 7.577 | 442,232 | +0.15(+1.98%) |
Sep 29, 2004 | 7.602 | 7.602 | 7.365 | 7.430 | 450,354 | -0.19(-2.46%) |
Sep 28, 2004 | 7.252 | 7.624 | 7.252 | 7.617 | 779,408 | +0.38(+5.30%) |
Sep 27, 2004 | 7.088 | 7.315 | 7.088 | 7.233 | 651,559 | +0.14(+1.94%) |
Sep 24, 2004 | 7.018 | 7.184 | 7.018 | 7.096 | 250,982 | +0.08(+1.12%) |
Sep 23, 2004 | 7.115 | 7.123 | 6.985 | 7.018 | 421,797 | -0.10(-1.37%) |
Sep 22, 2004 | 7.262 | 7.262 | 7.100 | 7.115 | 582,657 | -0.18(-2.48%) |
Sep 21, 2004 | 7.289 | 7.338 | 7.166 | 7.296 | 484,412 | -0.01(-0.10%) |
Sep 20, 2004 | 7.178 | 7.388 | 7.170 | 7.304 | 483,364 | -0.09(-1.24%) |
Sep 17, 2004 | 7.422 | 7.458 | 7.321 | 7.395 | 564,580 | +0.02(+0.26%) |
Sep 16, 2004 | 7.418 | 7.506 | 7.367 | 7.376 | 559,340 | -0.01(-0.15%) |
Sep 15, 2004 | 7.518 | 7.548 | 7.348 | 7.388 | 698,454 | -0.13(-1.73%) |
Sep 14, 2004 | 7.735 | 7.735 | 7.485 | 7.518 | 456,641 | -0.25(-3.17%) |
Sep 13, 2004 | 7.714 | 7.838 | 7.710 | 7.764 | 279,277 | +0.07(+0.94%) |
Sep 10, 2004 | 7.754 | 7.754 | 7.657 | 7.691 | 475,242 | -0.08(-1.08%) |
Sep 09, 2004 | 7.642 | 7.815 | 7.575 | 7.775 | 606,759 | +0.26(+3.51%) |
Sep 08, 2004 | 7.611 | 7.687 | 7.498 | 7.512 | 345,821 | -0.08(-1.08%) |
Sep 07, 2004 | 7.415 | 7.649 | 7.415 | 7.594 | 370,448 | +0.18(+2.42%) |
Sep 03, 2004 | 7.497 | 7.540 | 7.413 | 7.415 | 323,290 | -0.08(-1.09%) |
Sep 02, 2004 | 7.269 | 7.497 | 7.245 | 7.497 | 502,489 | +0.25(+3.40%) |
Sep 01, 2004 | 7.252 | 7.310 | 7.176 | 7.250 | 336,390 | +0.01(+0.16%) |
Aug 31, 2004 | 7.243 | 7.256 | 7.142 | 7.239 | 372,020 | +0.02(+0.24%) |
Aug 30, 2004 | 7.287 | 7.334 | 7.216 | 7.222 | 321,456 | -0.09(-1.28%) |
Aug 27, 2004 | 7.184 | 7.319 | 7.172 | 7.315 | 233,691 | +0.11(+1.56%) |
Aug 26, 2004 | 7.268 | 7.271 | 7.138 | 7.203 | 242,599 | -0.06(-0.89%) |
Aug 25, 2004 | 7.161 | 7.268 | 7.077 | 7.268 | 307,833 | +0.07(+0.95%) |
Aug 24, 2004 | 7.186 | 7.298 | 7.115 | 7.199 | 325,124 | +0.03(+0.45%) |
Aug 23, 2004 | 7.327 | 7.334 | 7.121 | 7.166 | 484,674 | -0.11(-1.55%) |
Aug 20, 2004 | 7.210 | 7.304 | 7.195 | 7.279 | 495,677 | +0.06(+0.87%) |
Aug 19, 2004 | 7.321 | 7.348 | 7.195 | 7.216 | 421,011 | -0.10(-1.43%) |
Aug 18, 2004 | 7.241 | 7.348 | 7.191 | 7.321 | 303,379 | +0.04(+0.58%) |
Aug 17, 2004 | 7.374 | 7.390 | 7.252 | 7.279 | 260,676 | -0.05(-0.65%) |
Aug 16, 2004 | 7.157 | 7.371 | 7.157 | 7.327 | 291,590 | +0.17(+2.37%) |
Aug 13, 2004 | 7.105 | 7.252 | 7.105 | 7.157 | 321,980 | +0.08(+1.16%) |
Aug 12, 2004 | 7.304 | 7.304 | 7.054 | 7.075 | 363,636 | -0.28(-3.76%) |
Aug 11, 2004 | 7.245 | 7.428 | 7.134 | 7.352 | 831,281 | +0.06(+0.81%) |
Aug 10, 2004 | 6.962 | 7.300 | 6.962 | 7.292 | 593,922 | +0.36(+5.17%) |
Aug 09, 2004 | 6.951 | 7.040 | 6.901 | 6.934 | 504,847 | -0.02(-0.30%) |
Aug 06, 2004 | 7.176 | 7.180 | 6.928 | 6.955 | 727,797 | -0.27(-3.78%) |
Aug 05, 2004 | 7.382 | 7.401 | 7.226 | 7.227 | 463,715 | -0.14(-1.84%) |
Aug 04, 2004 | 7.466 | 7.466 | 7.348 | 7.363 | 589,206 | -0.09(-1.15%) |
Aug 03, 2004 | 7.634 | 7.663 | 7.449 | 7.449 | 728,845 | -0.28(-3.68%) |
Aug 02, 2004 | 7.554 | 7.768 | 7.540 | 7.733 | 588,944 | +0.13(+1.76%) |
Jul 30, 2004 | 7.500 | 7.638 | 7.500 | 7.600 | 351,323 | +0.08(+1.04%) |
Jul 29, 2004 | 7.447 | 7.567 | 7.373 | 7.521 | 352,895 | +0.08(+1.03%) |
Jul 28, 2004 | 7.428 | 7.512 | 7.373 | 7.445 | 548,598 | +0.00(+0.03%) |
Jul 27, 2004 | 7.163 | 7.472 | 7.163 | 7.443 | 791,983 | +0.24(+3.28%) |
Jul 26, 2004 | 7.176 | 7.243 | 7.132 | 7.206 | 776,526 | +0.11(+1.59%) |
Jul 23, 2004 | 7.294 | 7.294 | 7.056 | 7.094 | 1,102,175 | -0.20(-2.75%) |
Jul 22, 2004 | 7.353 | 7.405 | 7.128 | 7.294 | 1,144,093 | -0.06(-0.80%) |
Jul 21, 2004 | 7.789 | 7.789 | 7.331 | 7.353 | 1,109,773 | -0.44(-5.59%) |
Jul 20, 2004 | 7.678 | 7.798 | 7.561 | 7.789 | 1,173,697 | +0.11(+1.44%) |
Jul 19, 2004 | 7.810 | 7.823 | 7.672 | 7.678 | 678,544 | -0.15(-1.85%) |
Jul 16, 2004 | 7.882 | 7.941 | 7.794 | 7.823 | 989,783 | -0.00(-0.02%) |
Jul 15, 2004 | 8.107 | 8.161 | 7.693 | 7.825 | 1,247,053 | -0.12(-1.49%) |
Jul 14, 2004 | 7.995 | 8.044 | 7.882 | 7.943 | 790,674 | -0.05(-0.64%) |
Jul 13, 2004 | 7.882 | 7.997 | 7.863 | 7.995 | 558,030 | +0.16(+2.05%) |
Jul 12, 2004 | 7.901 | 7.939 | 7.798 | 7.834 | 438,564 | -0.05(-0.63%) |
Jul 09, 2004 | 7.756 | 7.945 | 7.724 | 7.884 | 432,277 | +0.13(+1.65%) |
Jul 08, 2004 | 7.825 | 7.897 | 7.750 | 7.756 | 709,458 | -0.14(-1.79%) |
Jul 07, 2004 | 7.718 | 8.020 | 7.640 | 7.897 | 708,672 | +0.26(+3.40%) |
Jul 06, 2004 | 7.590 | 7.842 | 7.575 | 7.638 | 577,941 | +0.08(+1.04%) |
Jul 02, 2004 | 7.558 | 7.626 | 7.500 | 7.560 | 268,797 | +0.01(+0.13%) |
Jul 01, 2004 | 7.699 | 7.708 | 7.493 | 7.550 | 377,783 | -0.15(-1.88%) |
Jun 30, 2004 | 7.691 | 7.750 | 7.554 | 7.695 | 472,884 | +0.08(+1.05%) |
Jun 29, 2004 | 7.531 | 7.748 | 7.531 | 7.615 | 596,804 | +0.10(+1.29%) |
Jun 28, 2004 | 7.596 | 7.653 | 7.458 | 7.518 | 485,984 | -0.03(-0.40%) |
Jun 25, 2004 | 7.537 | 7.697 | 7.472 | 7.548 | 1,301,546 | +0.07(+0.89%) |
Jun 24, 2004 | 7.407 | 7.615 | 7.308 | 7.481 | 1,472,885 | +0.07(+0.90%) |
Jun 23, 2004 | 7.092 | 7.441 | 7.092 | 7.415 | 550,432 | +0.32(+4.55%) |
Jun 22, 2004 | 7.075 | 7.126 | 6.871 | 7.092 | 867,959 | +0.11(+1.64%) |
Jun 21, 2004 | 7.134 | 7.140 | 6.951 | 6.977 | 405,030 | -0.18(-2.45%) |
Jun 18, 2004 | 7.153 | 7.222 | 7.065 | 7.153 | 623,002 | +0.00(+0.00%) |
Jun 17, 2004 | 6.985 | 7.254 | 6.895 | 7.153 | 892,062 | +0.14(+2.01%) |
Jun 16, 2004 | 6.956 | 7.037 | 6.844 | 7.012 | 377,783 | +0.09(+1.27%) |
Jun 15, 2004 | 6.827 | 6.979 | 6.810 | 6.924 | 516,374 | +0.27(+4.04%) |
Jun 14, 2004 | 6.836 | 6.836 | 6.642 | 6.655 | 351,061 | -0.18(-2.65%) |
Jun 10, 2004 | 6.794 | 6.935 | 6.794 | 6.836 | 521,614 | +0.04(+0.56%) |
Jun 09, 2004 | 6.928 | 6.928 | 6.752 | 6.798 | 488,080 | -0.16(-2.28%) |
Jun 08, 2004 | 6.979 | 6.985 | 6.884 | 6.956 | 422,583 | -0.07(-0.98%) |
Jun 07, 2004 | 6.743 | 7.061 | 6.727 | 7.025 | 417,081 | +0.29(+4.34%) |
Jun 04, 2004 | 6.775 | 6.794 | 6.695 | 6.733 | 356,301 | +0.03(+0.43%) |
Jun 03, 2004 | 6.909 | 6.909 | 6.705 | 6.705 | 311,239 | -0.21(-3.01%) |
Jun 02, 2004 | 6.947 | 6.966 | 6.844 | 6.913 | 374,640 | -0.00(-0.03%) |
Jun 01, 2004 | 6.960 | 6.966 | 6.804 | 6.914 | 438,040 | -0.07(-0.98%) |
May 28, 2004 | 6.808 | 7.004 | 6.729 | 6.983 | 343,463 | +0.17(+2.44%) |
May 27, 2004 | 6.928 | 6.966 | 6.758 | 6.817 | 617,239 | -0.05(-0.75%) |
May 26, 2004 | 6.974 | 7.010 | 6.819 | 6.869 | 370,448 | -0.10(-1.40%) |
May 25, 2004 | 6.775 | 7.029 | 6.743 | 6.966 | 685,617 | +0.33(+4.98%) |
May 24, 2004 | 6.661 | 6.727 | 6.592 | 6.636 | 534,713 | +0.01(+0.17%) |
May 21, 2004 | 6.600 | 6.666 | 6.516 | 6.624 | 415,771 | +0.09(+1.34%) |
May 20, 2004 | 6.460 | 6.596 | 6.388 | 6.537 | 648,677 | +0.04(+0.62%) |
May 19, 2004 | 6.546 | 6.651 | 6.395 | 6.497 | 828,138 | +0.01(+0.15%) |
May 18, 2004 | 6.117 | 6.487 | 6.117 | 6.487 | 488,604 | +0.39(+6.35%) |
May 17, 2004 | 6.227 | 6.287 | 6.061 | 6.100 | 337,438 | -0.15(-2.35%) |
May 14, 2004 | 6.243 | 6.393 | 6.203 | 6.247 | 561,960 | -0.06(-0.94%) |
May 13, 2004 | 6.441 | 6.466 | 6.222 | 6.306 | 627,456 | -0.18(-2.82%) |
May 12, 2004 | 6.390 | 6.489 | 6.254 | 6.489 | 783,076 | +0.14(+2.26%) |
May 11, 2004 | 6.346 | 6.392 | 6.268 | 6.346 | 1,046,634 | +0.11(+1.71%) |
May 10, 2004 | 6.124 | 6.401 | 6.111 | 6.239 | 924,286 | +0.11(+1.87%) |
May 07, 2004 | 6.596 | 6.727 | 6.121 | 6.124 | 511,658 | -0.49(-7.41%) |
May 06, 2004 | 6.716 | 6.716 | 6.535 | 6.615 | 462,929 | -0.10(-1.48%) |
May 05, 2004 | 6.766 | 6.838 | 6.710 | 6.714 | 467,383 | +0.02(+0.23%) |
May 04, 2004 | 6.657 | 6.859 | 6.476 | 6.699 | 537,333 | +0.04(+0.63%) |
May 03, 2004 | 6.336 | 6.712 | 6.241 | 6.657 | 1,035,893 | +0.35(+5.63%) |
Apr 30, 2004 | 6.369 | 6.441 | 6.222 | 6.302 | 599,162 | -0.11(-1.76%) |
Apr 29, 2004 | 6.432 | 6.512 | 6.361 | 6.414 | 867,959 | -0.14(-2.07%) |
Apr 28, 2004 | 6.909 | 6.909 | 6.453 | 6.550 | 1,022,531 | -0.36(-5.19%) |
Apr 27, 2004 | 6.987 | 7.040 | 6.796 | 6.909 | 566,413 | -0.05(-0.77%) |
Apr 26, 2004 | 7.082 | 7.237 | 6.934 | 6.962 | 438,302 | -0.11(-1.51%) |
Apr 23, 2004 | 7.052 | 7.081 | 6.970 | 7.069 | 592,874 | +0.04(+0.52%) |
Apr 22, 2004 | 6.928 | 7.107 | 6.867 | 7.033 | 849,358 | +0.20(+2.90%) |
Apr 21, 2004 | 7.079 | 7.092 | 6.657 | 6.834 | 1,029,343 | -0.24(-3.43%) |
Apr 20, 2004 | 7.044 | 7.140 | 7.008 | 7.077 | 957,559 | +0.06(+0.79%) |
Apr 19, 2004 | 7.205 | 7.300 | 6.983 | 7.021 | 1,193,608 | -0.02(-0.30%) |
Apr 16, 2004 | 6.794 | 7.136 | 6.737 | 7.042 | 1,500,656 | +0.36(+5.40%) |
Apr 15, 2004 | 6.871 | 6.871 | 6.563 | 6.682 | 1,029,867 | +0.28(+4.35%) |
Apr 14, 2004 | 6.455 | 6.582 | 6.392 | 6.403 | 385,119 | -0.05(-0.80%) |
Apr 13, 2004 | 6.842 | 6.844 | 6.401 | 6.455 | 301,546 | -0.42(-6.06%) |
Apr 12, 2004 | 6.733 | 6.871 | 6.699 | 6.871 | 239,193 | +0.19(+2.77%) |
Apr 08, 2004 | 6.884 | 6.905 | 6.666 | 6.685 | 351,585 | -0.17(-2.42%) |
Apr 07, 2004 | 6.863 | 6.884 | 6.739 | 6.852 | 318,837 | -0.01(-0.17%) |
Apr 06, 2004 | 6.869 | 6.945 | 6.838 | 6.863 | 753,996 | -0.02(-0.36%) |
Apr 05, 2004 | 6.880 | 6.909 | 6.802 | 6.888 | 493,319 | +0.05(+0.67%) |
Apr 02, 2004 | 6.680 | 6.863 | 6.632 | 6.842 | 752,948 | +0.24(+3.70%) |
Apr 01, 2004 | 6.813 | 6.853 | 6.432 | 6.598 | 1,790,151 | -0.11(-1.65%) |
Mar 31, 2004 | 6.871 | 6.871 | 6.586 | 6.708 | 619,597 | -0.15(-2.23%) |
Mar 30, 2004 | 6.630 | 6.894 | 6.630 | 6.861 | 608,069 | +0.23(+3.48%) |
Mar 29, 2004 | 6.479 | 6.651 | 6.479 | 6.630 | 504,847 | +0.20(+3.06%) |
Mar 26, 2004 | 6.128 | 6.487 | 6.115 | 6.434 | 429,657 | +0.31(+5.02%) |
Mar 25, 2004 | 6.002 | 6.155 | 5.993 | 6.126 | 443,804 | +0.14(+2.26%) |
Mar 24, 2004 | 6.203 | 6.346 | 5.928 | 5.991 | 1,754,258 | +0.16(+2.75%) |
Mar 23, 2004 | 5.907 | 5.918 | 5.787 | 5.830 | 677,496 | +0.10(+1.83%) |
Mar 22, 2004 | 6.107 | 6.126 | 5.684 | 5.725 | 362,064 | -0.34(-5.60%) |
Mar 19, 2004 | 6.155 | 6.287 | 5.968 | 6.065 | 525,282 | +0.31(+5.30%) |
Mar 18, 2004 | 5.821 | 5.855 | 5.701 | 5.760 | 362,850 | -0.10(-1.63%) |
Mar 17, 2004 | 5.664 | 5.886 | 5.655 | 5.855 | 293,686 | +0.25(+4.50%) |
Mar 16, 2004 | 5.664 | 5.792 | 5.582 | 5.603 | 295,258 | -0.01(-0.24%) |
Mar 15, 2004 | 5.901 | 5.913 | 5.582 | 5.617 | 336,914 | -0.26(-4.39%) |
Mar 12, 2004 | 5.664 | 5.874 | 5.584 | 5.874 | 476,028 | +0.21(+3.74%) |
Mar 11, 2004 | 5.764 | 6.023 | 5.661 | 5.663 | 314,645 | -0.10(-1.72%) |
Mar 10, 2004 | 5.993 | 6.021 | 5.762 | 5.762 | 258,056 | -0.26(-4.28%) |
Mar 09, 2004 | 6.084 | 6.092 | 5.955 | 6.019 | 252,816 | -0.03(-0.44%) |
Mar 08, 2004 | 6.159 | 6.159 | 6.031 | 6.046 | 266,439 | -0.09(-1.52%) |
Mar 05, 2004 | 6.027 | 6.164 | 5.993 | 6.140 | 183,914 | +0.11(+1.87%) |
Mar 04, 2004 | 6.012 | 6.027 | 5.916 | 6.027 | 328,006 | +0.06(+1.06%) |
Mar 03, 2004 | 6.073 | 6.073 | 5.918 | 5.964 | 533,665 | -0.11(-1.79%) |
Mar 02, 2004 | 6.155 | 6.231 | 6.067 | 6.073 | 472,098 | -0.09(-1.46%) |