Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.773 | 6.809 | 6.745 | 6.805 | 275,071 | +0.05(+0.74%) |
Apr 28, 2005 | 6.823 | 6.837 | 6.756 | 6.756 | 435,718 | -0.07(-1.09%) |
Apr 27, 2005 | 6.869 | 6.954 | 6.830 | 6.830 | 284,654 | -0.02(-0.26%) |
Apr 26, 2005 | 6.972 | 6.972 | 6.848 | 6.848 | 239,560 | -0.10(-1.43%) |
Apr 25, 2005 | 6.894 | 6.947 | 6.866 | 6.947 | 211,095 | +0.09(+1.29%) |
Apr 22, 2005 | 6.940 | 6.940 | 6.816 | 6.859 | 275,917 | -0.08(-1.13%) |
Apr 21, 2005 | 6.901 | 6.972 | 6.852 | 6.937 | 392,033 | +0.02(+0.31%) |
Apr 20, 2005 | 6.919 | 6.961 | 6.883 | 6.915 | 199,821 | -0.01(-0.20%) |
Apr 19, 2005 | 6.873 | 6.947 | 6.825 | 6.930 | 173,329 | +0.06(+0.83%) |
Apr 18, 2005 | 6.834 | 6.919 | 6.781 | 6.873 | 243,788 | +0.07(+1.10%) |
Apr 15, 2005 | 6.827 | 6.837 | 6.724 | 6.798 | 386,115 | -0.07(-0.98%) |
Apr 14, 2005 | 6.997 | 6.997 | 6.855 | 6.866 | 311,428 | -0.09(-1.33%) |
Apr 13, 2005 | 6.947 | 7.018 | 6.937 | 6.958 | 295,082 | -0.03(-0.41%) |
Apr 12, 2005 | 7.018 | 7.054 | 6.958 | 6.986 | 194,184 | -0.06(-0.86%) |
Apr 11, 2005 | 7.079 | 7.096 | 7.011 | 7.047 | 261,261 | -0.04(-0.60%) |
Apr 08, 2005 | 7.068 | 7.103 | 7.015 | 7.089 | 214,477 | +0.02(+0.30%) |
Apr 07, 2005 | 7.001 | 7.068 | 6.976 | 7.068 | 237,869 | +0.04(+0.61%) |
Apr 06, 2005 | 6.951 | 7.057 | 6.944 | 7.025 | 186,857 | +0.09(+1.23%) |
Apr 05, 2005 | 7.001 | 7.004 | 6.933 | 6.940 | 329,747 | -0.05(-0.71%) |
Apr 04, 2005 | 6.986 | 7.015 | 6.983 | 6.990 | 154,727 | -0.01(-0.20%) |
Apr 01, 2005 | 7.061 | 7.079 | 6.990 | 7.004 | 227,723 | -0.06(-0.80%) |
Mar 31, 2005 | 7.047 | 7.068 | 6.983 | 7.061 | 242,942 | -0.01(-0.10%) |
Mar 30, 2005 | 6.997 | 7.071 | 6.997 | 7.068 | 250,270 | +0.06(+0.81%) |
Mar 29, 2005 | 7.043 | 7.057 | 7.008 | 7.011 | 274,226 | -0.02(-0.25%) |
Mar 28, 2005 | 7.040 | 7.053 | 7.008 | 7.029 | 300,437 | -0.00(-0.05%) |
Mar 24, 2005 | 7.064 | 7.089 | 7.032 | 7.032 | 321,856 | -0.05(-0.75%) |
Mar 23, 2005 | 7.032 | 7.093 | 7.032 | 7.086 | 354,831 | +0.02(+0.25%) |
Mar 22, 2005 | 7.068 | 7.111 | 7.052 | 7.068 | 346,376 | -0.01(-0.20%) |
Mar 21, 2005 | 7.082 | 7.114 | 7.082 | 7.082 | 292,827 | +0.00(+0.00%) |
Mar 18, 2005 | 7.068 | 7.118 | 7.068 | 7.082 | 292,263 | -0.02(-0.30%) |
Mar 17, 2005 | 7.100 | 7.139 | 7.096 | 7.103 | 278,453 | +0.00(+0.05%) |
Mar 16, 2005 | 7.103 | 7.150 | 7.096 | 7.100 | 310,864 | -0.01(-0.20%) |
Mar 15, 2005 | 7.132 | 7.146 | 7.111 | 7.114 | 375,687 | +0.00(+0.00%) |
Mar 14, 2005 | 7.132 | 7.153 | 7.114 | 7.114 | 183,475 | -0.03(-0.40%) |
Mar 11, 2005 | 7.128 | 7.150 | 7.100 | 7.142 | 390,342 | +0.00(+0.05%) |
Mar 10, 2005 | 7.128 | 7.142 | 7.103 | 7.139 | 251,961 | +0.01(+0.15%) |
Mar 09, 2005 | 7.192 | 7.196 | 7.128 | 7.128 | 234,769 | -0.06(-0.79%) |
Mar 08, 2005 | 7.213 | 7.213 | 7.174 | 7.185 | 291,418 | -0.02(-0.34%) |
Mar 07, 2005 | 7.213 | 7.256 | 7.192 | 7.210 | 264,925 | -0.03(-0.39%) |
Mar 04, 2005 | 7.206 | 7.252 | 7.196 | 7.238 | 255,625 | +0.03(+0.39%) |
Mar 03, 2005 | 7.196 | 7.242 | 7.192 | 7.210 | 276,762 | +0.03(+0.40%) |
Mar 02, 2005 | 7.206 | 7.217 | 7.171 | 7.181 | 227,441 | -0.02(-0.34%) |
Mar 01, 2005 | 7.132 | 7.213 | 7.125 | 7.206 | 295,363 | +0.06(+0.84%) |
Feb 28, 2005 | 7.125 | 7.150 | 7.111 | 7.146 | 182,065 | +0.04(+0.55%) |
Feb 25, 2005 | 7.160 | 7.203 | 7.107 | 7.107 | 374,841 | -0.02(-0.35%) |
Feb 24, 2005 | 7.132 | 7.132 | 7.089 | 7.132 | 246,324 | +0.01(+0.10%) |
Feb 23, 2005 | 7.139 | 7.139 | 7.061 | 7.125 | 414,862 | +0.01(+0.10%) |
Feb 22, 2005 | 7.245 | 7.245 | 7.071 | 7.118 | 362,159 | -0.10(-1.43%) |
Feb 18, 2005 | 7.068 | 7.235 | 7.064 | 7.221 | 503,640 | +0.14(+2.01%) |
Feb 17, 2005 | 7.128 | 7.142 | 7.064 | 7.079 | 288,318 | -0.06(-0.89%) |
Feb 16, 2005 | 7.142 | 7.157 | 7.107 | 7.142 | 368,359 | +0.02(+0.25%) |
Feb 15, 2005 | 7.132 | 7.167 | 7.118 | 7.125 | 385,551 | -0.01(-0.10%) |
Feb 14, 2005 | 7.146 | 7.146 | 7.100 | 7.132 | 396,261 | +0.00(+0.05%) |
Feb 11, 2005 | 7.206 | 7.210 | 7.128 | 7.128 | 437,972 | -0.06(-0.79%) |
Feb 10, 2005 | 7.167 | 7.199 | 7.153 | 7.185 | 301,564 | -0.01(-0.15%) |
Feb 09, 2005 | 7.192 | 7.196 | 7.171 | 7.196 | 287,754 | +0.00(+0.05%) |
Feb 08, 2005 | 7.210 | 7.210 | 7.132 | 7.192 | 460,519 | +0.00(+0.05%) |
Feb 07, 2005 | 7.238 | 7.245 | 7.174 | 7.189 | 305,791 | -0.01(-0.20%) |
Feb 04, 2005 | 7.213 | 7.231 | 7.174 | 7.203 | 495,467 | -0.02(-0.25%) |
Feb 03, 2005 | 7.270 | 7.270 | 7.217 | 7.221 | 504,486 | -0.04(-0.59%) |
Feb 02, 2005 | 7.249 | 7.263 | 7.221 | 7.263 | 275,917 | +0.02(+0.29%) |
Feb 01, 2005 | 7.189 | 7.249 | 7.189 | 7.242 | 277,044 | +0.04(+0.54%) |
Jan 31, 2005 | 7.231 | 7.238 | 7.185 | 7.203 | 326,929 | -0.00(-0.05%) |
Jan 28, 2005 | 7.178 | 7.249 | 7.160 | 7.206 | 259,570 | +0.05(+0.64%) |
Jan 27, 2005 | 7.121 | 7.160 | 7.111 | 7.160 | 297,900 | +0.05(+0.75%) |
Jan 26, 2005 | 7.128 | 7.160 | 7.096 | 7.107 | 469,538 | +0.01(+0.15%) |
Jan 25, 2005 | 7.181 | 7.185 | 7.096 | 7.096 | 442,200 | -0.09(-1.19%) |
Jan 24, 2005 | 7.199 | 7.203 | 7.135 | 7.181 | 429,236 | -0.00(-0.05%) |
Jan 21, 2005 | 7.249 | 7.249 | 7.157 | 7.185 | 368,923 | -0.04(-0.54%) |
Jan 20, 2005 | 7.203 | 7.235 | 7.185 | 7.224 | 401,897 | +0.01(+0.20%) |
Jan 19, 2005 | 7.192 | 7.249 | 7.171 | 7.210 | 473,484 | +0.04(+0.49%) |
Jan 18, 2005 | 7.221 | 7.238 | 7.125 | 7.174 | 395,133 | -0.03(-0.44%) |
Jan 14, 2005 | 7.224 | 7.256 | 7.185 | 7.206 | 384,424 | -0.03(-0.44%) |
Jan 13, 2005 | 7.235 | 7.256 | 7.160 | 7.238 | 494,621 | +0.02(+0.34%) |
Jan 12, 2005 | 7.178 | 7.235 | 7.167 | 7.213 | 470,947 | +0.01(+0.20%) |
Jan 11, 2005 | 7.217 | 7.256 | 7.171 | 7.199 | 383,296 | +0.02(+0.25%) |
Jan 10, 2005 | 7.174 | 7.231 | 7.139 | 7.181 | 374,278 | +0.01(+0.15%) |
Jan 07, 2005 | 7.139 | 7.181 | 7.103 | 7.171 | 392,315 | +0.06(+0.80%) |
Jan 06, 2005 | 7.132 | 7.167 | 7.103 | 7.114 | 488,703 | -0.02(-0.25%) |
Jan 05, 2005 | 7.050 | 7.132 | 7.047 | 7.132 | 251,397 | +0.05(+0.70%) |
Jan 04, 2005 | 7.050 | 7.086 | 7.050 | 7.082 | 301,282 | +0.03(+0.45%) |
Jan 03, 2005 | 7.121 | 7.121 | 7.043 | 7.050 | 234,205 | -0.07(-0.95%) |
Dec 31, 2004 | 7.111 | 7.121 | 7.075 | 7.118 | 239,842 | +0.03(+0.40%) |
Dec 30, 2004 | 7.093 | 7.107 | 7.047 | 7.089 | 328,056 | +0.01(+0.20%) |
Dec 29, 2004 | 7.075 | 7.079 | 7.050 | 7.075 | 259,570 | +0.00(+0.00%) |
Dec 28, 2004 | 7.011 | 7.075 | 7.004 | 7.075 | 220,959 | +0.06(+0.91%) |
Dec 27, 2004 | 6.976 | 7.029 | 6.976 | 7.011 | 266,898 | +0.01(+0.15%) |
Dec 23, 2004 | 7.043 | 7.075 | 6.976 | 7.001 | 358,213 | -0.04(-0.60%) |
Dec 22, 2004 | 7.061 | 7.086 | 7.011 | 7.043 | 421,062 | -0.02(-0.35%) |
Dec 21, 2004 | 7.043 | 7.075 | 7.036 | 7.068 | 407,252 | +0.03(+0.45%) |
Dec 20, 2004 | 7.093 | 7.093 | 7.008 | 7.036 | 365,541 | -0.04(-0.55%) |
Dec 17, 2004 | 7.086 | 7.089 | 7.029 | 7.075 | 285,499 | -0.00(-0.05%) |
Dec 16, 2004 | 7.004 | 7.079 | 6.979 | 7.079 | 344,121 | +0.07(+0.96%) |
Dec 15, 2004 | 7.040 | 7.050 | 6.969 | 7.011 | 346,939 | -0.03(-0.40%) |
Dec 14, 2004 | 6.855 | 7.054 | 6.852 | 7.040 | 679,788 | +0.22(+3.17%) |
Dec 13, 2004 | 6.866 | 6.873 | 6.816 | 6.823 | 335,666 | -0.06(-0.88%) |
Dec 10, 2004 | 6.823 | 6.901 | 6.823 | 6.883 | 389,497 | +0.07(+0.99%) |
Dec 09, 2004 | 6.908 | 6.915 | 6.798 | 6.816 | 403,870 | -0.06(-0.93%) |
Dec 08, 2004 | 6.873 | 6.940 | 6.859 | 6.880 | 343,276 | +0.01(+0.10%) |
Dec 07, 2004 | 6.908 | 6.930 | 6.844 | 6.873 | 371,459 | -0.05(-0.67%) |
Dec 06, 2004 | 6.969 | 6.972 | 6.873 | 6.919 | 426,981 | -0.03(-0.41%) |
Dec 03, 2004 | 6.962 | 6.972 | 6.894 | 6.947 | 273,944 | +0.00(+0.05%) |
Dec 02, 2004 | 7.008 | 7.022 | 6.887 | 6.944 | 469,256 | -0.03(-0.46%) |
Dec 01, 2004 | 7.043 | 7.057 | 6.972 | 6.976 | 370,614 | -0.06(-0.91%) |
Nov 30, 2004 | 7.015 | 7.054 | 7.004 | 7.040 | 584,527 | +0.03(+0.46%) |
Nov 29, 2004 | 7.029 | 7.057 | 7.008 | 7.008 | 332,848 | -0.04(-0.55%) |
Nov 26, 2004 | 7.032 | 7.047 | 7.029 | 7.047 | 76,095 | +0.01(+0.20%) |
Nov 24, 2004 | 7.057 | 7.079 | 6.972 | 7.032 | 398,234 | +0.00(+0.05%) |
Nov 23, 2004 | 7.047 | 7.061 | 7.029 | 7.029 | 428,108 | -0.01(-0.10%) |
Nov 22, 2004 | 7.043 | 7.047 | 6.993 | 7.036 | 440,509 | -0.01(-0.10%) |
Nov 19, 2004 | 7.064 | 7.068 | 7.015 | 7.043 | 390,342 | -0.01(-0.10%) |
Nov 18, 2004 | 7.054 | 7.061 | 7.015 | 7.050 | 492,085 | +0.01(+0.15%) |
Nov 17, 2004 | 7.050 | 7.054 | 7.015 | 7.040 | 350,603 | +0.00(+0.00%) |
Nov 16, 2004 | 7.071 | 7.071 | 7.029 | 7.040 | 392,597 | -0.03(-0.40%) |
Nov 15, 2004 | 7.079 | 7.089 | 7.032 | 7.068 | 423,317 | -0.01(-0.10%) |
Nov 12, 2004 | 7.093 | 7.100 | 7.061 | 7.075 | 270,280 | -0.02(-0.25%) |
Nov 11, 2004 | 7.089 | 7.103 | 7.075 | 7.093 | 389,778 | +0.00(+0.05%) |
Nov 10, 2004 | 7.082 | 7.089 | 7.064 | 7.089 | 293,391 | +0.01(+0.20%) |
Nov 09, 2004 | 7.089 | 7.093 | 7.047 | 7.075 | 442,764 | +0.01(+0.20%) |
Nov 08, 2004 | 7.075 | 7.082 | 7.032 | 7.061 | 280,990 | -0.00(-0.05%) |
Nov 05, 2004 | 7.086 | 7.093 | 7.050 | 7.064 | 449,246 | -0.01(-0.15%) |
Nov 04, 2004 | 7.089 | 7.096 | 7.064 | 7.075 | 283,808 | -0.01(-0.20%) |
Nov 03, 2004 | 7.118 | 7.128 | 7.075 | 7.089 | 355,395 | +0.00(+0.05%) |
Nov 02, 2004 | 7.079 | 7.100 | 7.068 | 7.086 | 362,722 | +0.01(+0.20%) |
Nov 01, 2004 | 7.086 | 7.086 | 7.050 | 7.071 | 299,309 | -0.00(-0.05%) |
Oct 29, 2004 | 7.061 | 7.075 | 7.047 | 7.075 | 311,146 | +0.01(+0.20%) |
Oct 28, 2004 | 7.057 | 7.061 | 7.025 | 7.061 | 347,785 | +0.03(+0.45%) |
Oct 27, 2004 | 7.057 | 7.079 | 7.004 | 7.029 | 418,808 | -0.02(-0.30%) |
Oct 26, 2004 | 7.075 | 7.075 | 7.040 | 7.050 | 518,014 | -0.02(-0.35%) |
Oct 25, 2004 | 7.079 | 7.079 | 7.061 | 7.075 | 305,791 | +0.01(+0.10%) |
Oct 22, 2004 | 7.079 | 7.089 | 7.064 | 7.068 | 295,927 | -0.01(-0.15%) |
Oct 21, 2004 | 7.068 | 7.089 | 7.047 | 7.079 | 387,806 | +0.00(+0.05%) |
Oct 20, 2004 | 7.079 | 7.086 | 7.068 | 7.075 | 397,106 | +0.01(+0.15%) |
Oct 19, 2004 | 7.096 | 7.100 | 7.043 | 7.064 | 497,158 | -0.01(-0.20%) |
Oct 18, 2004 | 7.089 | 7.093 | 7.068 | 7.079 | 321,856 | +0.01(+0.10%) |
Oct 15, 2004 | 7.079 | 7.089 | 7.061 | 7.071 | 315,938 | +0.00(+0.00%) |
Oct 14, 2004 | 7.093 | 7.111 | 7.071 | 7.071 | 459,392 | +0.00(+0.00%) |
Oct 13, 2004 | 7.093 | 7.100 | 7.071 | 7.071 | 323,829 | +0.00(+0.00%) |
Oct 12, 2004 | 7.089 | 7.093 | 7.068 | 7.071 | 412,607 | -0.01(-0.20%) |
Oct 11, 2004 | 7.093 | 7.096 | 7.082 | 7.086 | 141,481 | +0.00(+0.05%) |
Oct 08, 2004 | 7.107 | 7.107 | 7.082 | 7.082 | 207,994 | -0.02(-0.30%) |
Oct 07, 2004 | 7.111 | 7.111 | 7.093 | 7.103 | 267,744 | +0.00(+0.00%) |
Oct 06, 2004 | 7.107 | 7.114 | 7.096 | 7.103 | 304,664 | -0.00(-0.05%) |
Oct 05, 2004 | 7.096 | 7.107 | 7.093 | 7.107 | 225,468 | +0.01(+0.15%) |
Oct 04, 2004 | 7.118 | 7.121 | 7.068 | 7.096 | 264,362 | -0.02(-0.25%) |
Oct 01, 2004 | 7.118 | 7.132 | 7.079 | 7.114 | 414,862 | +0.00(+0.00%) |
Sep 30, 2004 | 7.096 | 7.121 | 7.082 | 7.114 | 447,273 | +0.00(+0.05%) |
Sep 29, 2004 | 7.103 | 7.118 | 7.089 | 7.111 | 367,513 | -0.01(-0.15%) |
Sep 28, 2004 | 7.121 | 7.150 | 7.096 | 7.121 | 464,465 | +0.01(+0.15%) |
Sep 27, 2004 | 7.128 | 7.128 | 7.100 | 7.111 | 439,663 | +0.00(+0.00%) |
Sep 24, 2004 | 7.086 | 7.125 | 7.068 | 7.111 | 1,014,045 | +0.05(+0.70%) |
Sep 23, 2004 | 7.068 | 7.096 | 7.057 | 7.061 | 564,799 | +0.00(+0.05%) |
Sep 22, 2004 | 7.107 | 7.114 | 7.057 | 7.057 | 456,292 | -0.04(-0.55%) |
Sep 21, 2004 | 7.096 | 7.118 | 7.079 | 7.096 | 543,379 | -0.02(-0.25%) |
Sep 20, 2004 | 7.075 | 7.114 | 7.050 | 7.114 | 501,667 | +0.05(+0.75%) |
Sep 17, 2004 | 7.079 | 7.089 | 7.054 | 7.061 | 471,793 | -0.02(-0.25%) |
Sep 16, 2004 | 7.114 | 7.121 | 7.079 | 7.079 | 360,468 | -0.02(-0.25%) |
Sep 15, 2004 | 7.107 | 7.111 | 7.093 | 7.096 | 501,385 | -0.00(-0.05%) |
Sep 14, 2004 | 7.111 | 7.111 | 7.082 | 7.100 | 458,265 | +0.01(+0.15%) |
Sep 13, 2004 | 7.086 | 7.114 | 7.079 | 7.089 | 572,690 | +0.02(+0.30%) |
Sep 10, 2004 | 7.068 | 7.075 | 7.043 | 7.068 | 497,722 | +0.03(+0.45%) |
Sep 09, 2004 | 7.040 | 7.054 | 6.993 | 7.036 | 455,164 | +0.04(+0.51%) |
Sep 08, 2004 | 7.029 | 7.043 | 6.990 | 7.001 | 472,356 | +0.00(+0.00%) |
Sep 07, 2004 | 7.029 | 7.029 | 6.986 | 7.001 | 315,374 | +0.01(+0.15%) |
Sep 03, 2004 | 7.050 | 7.050 | 6.986 | 6.990 | 299,591 | -0.03(-0.45%) |
Sep 02, 2004 | 7.025 | 7.047 | 6.997 | 7.022 | 326,647 | -0.02(-0.25%) |
Sep 01, 2004 | 7.068 | 7.068 | 7.018 | 7.040 | 242,097 | +0.00(+0.00%) |
Aug 31, 2004 | 7.093 | 7.093 | 7.015 | 7.040 | 461,928 | -0.03(-0.40%) |
Aug 30, 2004 | 7.082 | 7.086 | 7.061 | 7.068 | 150,500 | +0.00(+0.00%) |
Aug 27, 2004 | 7.068 | 7.082 | 7.043 | 7.068 | 324,956 | +0.00(+0.05%) |
Aug 26, 2004 | 7.057 | 7.064 | 7.032 | 7.064 | 450,655 | +0.02(+0.30%) |
Aug 25, 2004 | 7.111 | 7.111 | 7.008 | 7.043 | 370,895 | -0.06(-0.90%) |
Aug 24, 2004 | 7.114 | 7.114 | 7.047 | 7.107 | 473,484 | -0.01(-0.10%) |
Aug 23, 2004 | 7.054 | 7.114 | 7.025 | 7.114 | 444,173 | +0.07(+1.01%) |
Aug 20, 2004 | 7.040 | 7.075 | 7.025 | 7.043 | 280,144 | +0.01(+0.10%) |
Aug 19, 2004 | 7.075 | 7.082 | 7.032 | 7.036 | 254,779 | -0.02(-0.25%) |
Aug 18, 2004 | 7.086 | 7.107 | 7.050 | 7.054 | 338,484 | -0.02(-0.35%) |
Aug 17, 2004 | 7.079 | 7.114 | 7.061 | 7.079 | 336,512 | +0.01(+0.10%) |
Aug 16, 2004 | 7.086 | 7.089 | 7.064 | 7.071 | 229,978 | +0.00(+0.00%) |
Aug 13, 2004 | 7.079 | 7.111 | 7.061 | 7.071 | 344,967 | -0.01(-0.10%) |
Aug 12, 2004 | 7.079 | 7.121 | 7.050 | 7.079 | 429,517 | -0.02(-0.25%) |
Aug 11, 2004 | 7.082 | 7.096 | 7.057 | 7.096 | 253,934 | +0.02(+0.25%) |
Aug 10, 2004 | 7.089 | 7.093 | 7.050 | 7.079 | 250,552 | +0.01(+0.10%) |
Aug 09, 2004 | 7.075 | 7.089 | 7.061 | 7.071 | 306,355 | +0.01(+0.10%) |
Aug 06, 2004 | 7.068 | 7.068 | 7.018 | 7.064 | 240,124 | +0.01(+0.10%) |
Aug 05, 2004 | 7.061 | 7.071 | 7.050 | 7.057 | 181,784 | +0.00(+0.00%) |
Aug 04, 2004 | 7.079 | 7.079 | 7.047 | 7.057 | 220,677 | -0.02(-0.30%) |
Aug 03, 2004 | 7.071 | 7.079 | 7.057 | 7.079 | 258,161 | +0.01(+0.10%) |
Aug 02, 2004 | 7.068 | 7.075 | 7.054 | 7.071 | 287,472 | +0.01(+0.20%) |
Jul 30, 2004 | 7.061 | 7.068 | 7.043 | 7.057 | 206,303 | +0.00(+0.05%) |
Jul 29, 2004 | 7.057 | 7.061 | 7.032 | 7.054 | 277,608 | +0.00(+0.00%) |
Jul 28, 2004 | 7.068 | 7.071 | 7.018 | 7.054 | 340,739 | -0.01(-0.10%) |
Jul 27, 2004 | 7.043 | 7.071 | 7.018 | 7.061 | 769,693 | +0.02(+0.30%) |
Jul 26, 2004 | 7.043 | 7.043 | 7.011 | 7.040 | 454,319 | +0.01(+0.20%) |
Jul 23, 2004 | 7.061 | 7.061 | 7.022 | 7.025 | 235,051 | -0.02(-0.25%) |
Jul 22, 2004 | 7.068 | 7.068 | 7.022 | 7.043 | 299,309 | -0.02(-0.25%) |
Jul 21, 2004 | 7.064 | 7.068 | 7.032 | 7.061 | 315,092 | +0.01(+0.20%) |
Jul 20, 2004 | 7.057 | 7.064 | 7.036 | 7.047 | 302,973 | +0.00(+0.00%) |
Jul 19, 2004 | 7.071 | 7.075 | 7.029 | 7.047 | 331,438 | -0.02(-0.35%) |
Jul 16, 2004 | 7.050 | 7.075 | 7.029 | 7.071 | 192,212 | +0.01(+0.20%) |
Jul 15, 2004 | 7.061 | 7.071 | 7.043 | 7.057 | 193,057 | +0.01(+0.10%) |
Jul 14, 2004 | 7.064 | 7.064 | 7.029 | 7.050 | 261,261 | -0.00(-0.05%) |
Jul 13, 2004 | 7.071 | 7.075 | 7.032 | 7.054 | 330,593 | -0.02(-0.25%) |
Jul 12, 2004 | 7.061 | 7.075 | 7.047 | 7.071 | 204,330 | +0.01(+0.20%) |
Jul 09, 2004 | 7.075 | 7.075 | 7.050 | 7.057 | 209,404 | +0.00(+0.05%) |
Jul 08, 2004 | 7.057 | 7.071 | 7.032 | 7.054 | 275,353 | +0.01(+0.15%) |
Jul 07, 2004 | 7.057 | 7.061 | 7.029 | 7.043 | 318,756 | +0.00(+0.05%) |
Jul 06, 2004 | 7.047 | 7.079 | 7.032 | 7.040 | 255,625 | -0.04(-0.50%) |
Jul 02, 2004 | 7.075 | 7.079 | 7.043 | 7.075 | 333,129 | +0.02(+0.30%) |
Jul 01, 2004 | 7.075 | 7.079 | 7.050 | 7.054 | 261,825 | -0.02(-0.30%) |
Jun 30, 2004 | 7.054 | 7.075 | 7.036 | 7.075 | 367,795 | +0.06(+0.81%) |
Jun 29, 2004 | 7.064 | 7.068 | 7.008 | 7.018 | 463,901 | -0.01(-0.15%) |
Jun 28, 2004 | 7.029 | 7.057 | 7.018 | 7.029 | 295,927 | +0.01(+0.15%) |
Jun 25, 2004 | 7.025 | 7.043 | 6.997 | 7.018 | 416,835 | +0.00(+0.05%) |
Jun 24, 2004 | 6.979 | 7.015 | 6.965 | 7.015 | 297,618 | +0.03(+0.41%) |
Jun 23, 2004 | 6.990 | 7.008 | 6.972 | 6.986 | 265,207 | -0.00(-0.05%) |
Jun 22, 2004 | 7.018 | 7.018 | 6.958 | 6.990 | 266,053 | -0.02(-0.30%) |
Jun 21, 2004 | 7.018 | 7.018 | 6.944 | 7.011 | 273,098 | +0.03(+0.41%) |
Jun 18, 2004 | 6.986 | 7.054 | 6.958 | 6.983 | 225,186 | +0.03(+0.41%) |
Jun 17, 2004 | 7.004 | 7.008 | 6.898 | 6.954 | 201,794 | -0.01(-0.20%) |
Jun 16, 2004 | 7.025 | 7.025 | 6.933 | 6.969 | 310,019 | -0.00(-0.05%) |
Jun 15, 2004 | 7.071 | 7.071 | 6.919 | 6.972 | 283,526 | -0.10(-1.40%) |
Jun 14, 2004 | 7.025 | 7.075 | 6.997 | 7.071 | 333,975 | +0.06(+0.91%) |
Jun 10, 2004 | 6.993 | 7.036 | 6.954 | 7.008 | 303,819 | +0.00(+0.00%) |
Jun 09, 2004 | 7.040 | 7.043 | 6.990 | 7.008 | 218,140 | -0.02(-0.25%) |
Jun 08, 2004 | 7.032 | 7.043 | 7.015 | 7.025 | 228,850 | -0.01(-0.10%) |
Jun 07, 2004 | 7.043 | 7.061 | 7.022 | 7.032 | 188,266 | +0.01(+0.15%) |
Jun 04, 2004 | 7.054 | 7.057 | 7.001 | 7.022 | 160,364 | +0.00(+0.05%) |
Jun 03, 2004 | 7.089 | 7.089 | 6.983 | 7.018 | 186,293 | -0.06(-0.85%) |
Jun 02, 2004 | 7.061 | 7.079 | 7.015 | 7.079 | 257,879 | +0.02(+0.35%) |
Jun 01, 2004 | 7.025 | 7.061 | 6.993 | 7.054 | 234,205 | +0.03(+0.40%) |
May 28, 2004 | 6.926 | 7.025 | 6.905 | 7.025 | 225,186 | +0.12(+1.80%) |
May 27, 2004 | 6.905 | 6.905 | 6.855 | 6.901 | 203,485 | +0.03(+0.46%) |
May 26, 2004 | 6.880 | 6.912 | 6.844 | 6.869 | 469,256 | +0.04(+0.52%) |
May 25, 2004 | 6.915 | 6.915 | 6.834 | 6.834 | 474,047 | -0.03(-0.41%) |
May 24, 2004 | 6.905 | 6.962 | 6.852 | 6.862 | 395,415 | -0.01(-0.10%) |
May 21, 2004 | 6.954 | 6.954 | 6.866 | 6.869 | 379,351 | -0.08(-1.17%) |
May 20, 2004 | 7.054 | 7.054 | 6.891 | 6.951 | 425,572 | -0.11(-1.51%) |
May 19, 2004 | 7.032 | 7.057 | 6.922 | 7.057 | 467,283 | +0.04(+0.56%) |
May 18, 2004 | 7.047 | 7.071 | 6.919 | 7.018 | 496,594 | -0.05(-0.75%) |
May 17, 2004 | 7.086 | 7.089 | 7.029 | 7.071 | 358,495 | -0.01(-0.10%) |
May 14, 2004 | 7.082 | 7.093 | 7.064 | 7.079 | 341,585 | -0.01(-0.15%) |
May 13, 2004 | 7.096 | 7.096 | 7.029 | 7.089 | 475,457 | -0.01(-0.10%) |
May 12, 2004 | 7.096 | 7.096 | 7.029 | 7.096 | 388,369 | +0.00(+0.05%) |
May 11, 2004 | 7.008 | 7.096 | 6.997 | 7.093 | 481,375 | +0.10(+1.37%) |
May 10, 2004 | 7.043 | 7.079 | 6.869 | 6.997 | 452,910 | -0.12(-1.65%) |
May 07, 2004 | 7.086 | 7.132 | 7.064 | 7.114 | 603,692 | +0.02(+0.25%) |
May 06, 2004 | 7.203 | 7.203 | 7.061 | 7.096 | 595,801 | -0.05(-0.65%) |
May 05, 2004 | 7.146 | 7.160 | 7.107 | 7.142 | 569,872 | -0.00(-0.05%) |
May 04, 2004 | 7.096 | 7.164 | 6.972 | 7.146 | 486,448 | +0.05(+0.70%) |