Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.186 | 7.228 | 7.126 | 7.220 | 2,956,722 | +0.04(+0.59%) |
Apr 28, 2005 | 7.268 | 7.306 | 7.174 | 7.178 | 2,784,948 | -0.13(-1.73%) |
Apr 27, 2005 | 7.249 | 7.336 | 7.184 | 7.304 | 3,351,320 | +0.01(+0.16%) |
Apr 26, 2005 | 7.367 | 7.380 | 7.268 | 7.293 | 1,978,506 | -0.07(-1.00%) |
Apr 25, 2005 | 7.304 | 7.402 | 7.291 | 7.367 | 1,781,552 | +0.06(+0.87%) |
Apr 22, 2005 | 7.338 | 7.383 | 7.233 | 7.303 | 3,078,482 | -0.07(-0.89%) |
Apr 21, 2005 | 7.233 | 7.381 | 7.212 | 7.368 | 4,883,490 | +0.25(+3.46%) |
Apr 20, 2005 | 7.262 | 7.278 | 7.122 | 7.122 | 3,895,271 | -0.16(-2.23%) |
Apr 19, 2005 | 7.193 | 7.309 | 7.184 | 7.284 | 4,242,613 | +0.09(+1.29%) |
Apr 18, 2005 | 7.104 | 7.213 | 7.077 | 7.191 | 4,425,770 | +0.04(+0.51%) |
Apr 15, 2005 | 7.207 | 7.271 | 7.145 | 7.155 | 5,516,432 | -0.10(-1.42%) |
Apr 14, 2005 | 7.361 | 7.364 | 7.249 | 7.258 | 3,760,059 | -0.11(-1.55%) |
Apr 13, 2005 | 7.425 | 7.425 | 7.341 | 7.373 | 3,176,096 | -0.05(-0.68%) |
Apr 12, 2005 | 7.302 | 7.429 | 7.293 | 7.423 | 2,861,177 | +0.10(+1.31%) |
Apr 11, 2005 | 7.333 | 7.348 | 7.277 | 7.328 | 1,615,987 | -0.01(-0.08%) |
Apr 08, 2005 | 7.483 | 7.504 | 7.316 | 7.333 | 2,952,928 | -0.15(-2.00%) |
Apr 07, 2005 | 7.387 | 7.483 | 7.357 | 7.483 | 2,775,635 | +0.10(+1.30%) |
Apr 06, 2005 | 7.331 | 7.387 | 7.293 | 7.387 | 3,092,279 | +0.06(+0.85%) |
Apr 05, 2005 | 7.346 | 7.378 | 7.300 | 7.325 | 1,750,854 | -0.02(-0.30%) |
Apr 04, 2005 | 7.265 | 7.364 | 7.146 | 7.346 | 3,729,706 | +0.05(+0.64%) |
Apr 01, 2005 | 7.349 | 7.451 | 7.246 | 7.300 | 4,560,292 | -0.03(-0.43%) |
Mar 31, 2005 | 7.283 | 7.377 | 7.226 | 7.332 | 3,594,839 | +0.03(+0.38%) |
Mar 30, 2005 | 7.194 | 7.319 | 7.155 | 7.304 | 3,549,998 | +0.11(+1.53%) |
Mar 29, 2005 | 7.223 | 7.241 | 7.045 | 7.194 | 4,727,582 | -0.04(-0.56%) |
Mar 28, 2005 | 7.233 | 7.284 | 7.149 | 7.235 | 1,902,622 | +0.00(+0.04%) |
Mar 24, 2005 | 7.248 | 7.315 | 7.225 | 7.232 | 1,966,779 | -0.00(-0.04%) |
Mar 23, 2005 | 7.225 | 7.325 | 7.170 | 7.235 | 3,772,477 | +0.01(+0.16%) |
Mar 22, 2005 | 7.226 | 7.336 | 7.197 | 7.223 | 5,976,221 | -0.03(-0.38%) |
Mar 21, 2005 | 7.248 | 7.280 | 7.135 | 7.251 | 3,909,068 | -0.02(-0.24%) |
Mar 18, 2005 | 7.332 | 7.396 | 7.225 | 7.268 | 4,286,764 | -0.06(-0.85%) |
Mar 17, 2005 | 7.294 | 7.425 | 7.249 | 7.331 | 3,566,210 | +0.05(+0.74%) |
Mar 16, 2005 | 7.371 | 7.371 | 7.248 | 7.277 | 4,853,136 | -0.13(-1.74%) |
Mar 15, 2005 | 7.512 | 7.538 | 7.390 | 7.406 | 6,797,495 | -0.13(-1.71%) |
Mar 14, 2005 | 7.555 | 7.591 | 7.526 | 7.535 | 4,358,854 | -0.02(-0.31%) |
Mar 11, 2005 | 7.606 | 7.632 | 7.535 | 7.558 | 2,665,258 | -0.05(-0.63%) |
Mar 10, 2005 | 7.552 | 7.665 | 7.552 | 7.606 | 4,062,216 | +0.04(+0.48%) |
Mar 09, 2005 | 7.618 | 7.625 | 7.552 | 7.570 | 6,335,636 | -0.09(-1.21%) |
Mar 08, 2005 | 7.649 | 7.673 | 7.633 | 7.662 | 3,109,525 | +0.01(+0.19%) |
Mar 07, 2005 | 7.612 | 7.673 | 7.600 | 7.648 | 3,426,169 | +0.04(+0.50%) |
Mar 04, 2005 | 7.610 | 7.632 | 7.593 | 7.610 | 3,630,711 | +0.03(+0.36%) |
Mar 03, 2005 | 7.632 | 7.638 | 7.513 | 7.583 | 4,339,538 | -0.04(-0.51%) |
Mar 02, 2005 | 7.652 | 7.706 | 7.571 | 7.622 | 5,525,056 | -0.03(-0.40%) |
Mar 01, 2005 | 7.683 | 7.734 | 7.562 | 7.652 | 6,049,691 | -0.07(-0.96%) |
Feb 28, 2005 | 7.465 | 8.097 | 7.393 | 7.726 | 17,479,568 | +0.26(+3.50%) |
Feb 25, 2005 | 7.132 | 7.477 | 7.132 | 7.465 | 22,608,302 | +0.65(+9.48%) |
Feb 24, 2005 | 6.897 | 6.900 | 6.791 | 6.819 | 11,368,135 | -0.09(-1.24%) |
Feb 23, 2005 | 6.893 | 6.929 | 6.865 | 6.904 | 5,849,633 | +0.04(+0.59%) |
Feb 22, 2005 | 6.928 | 6.945 | 6.856 | 6.864 | 6,786,112 | -0.06(-0.90%) |
Feb 18, 2005 | 6.958 | 6.964 | 6.926 | 6.926 | 4,956,959 | -0.03(-0.46%) |
Feb 17, 2005 | 6.980 | 6.980 | 6.941 | 6.958 | 4,645,489 | -0.01(-0.21%) |
Feb 16, 2005 | 6.900 | 6.980 | 6.894 | 6.972 | 4,883,835 | +0.03(+0.40%) |
Feb 15, 2005 | 6.861 | 6.948 | 6.856 | 6.945 | 3,664,859 | +0.08(+1.23%) |
Feb 14, 2005 | 6.881 | 6.886 | 6.842 | 6.861 | 1,868,129 | -0.03(-0.40%) |
Feb 11, 2005 | 6.823 | 6.900 | 6.822 | 6.888 | 3,523,784 | +0.08(+1.11%) |
Feb 10, 2005 | 6.828 | 6.852 | 6.800 | 6.813 | 3,102,282 | +0.00(+0.00%) |
Feb 09, 2005 | 6.835 | 6.841 | 6.793 | 6.813 | 6,424,973 | -0.04(-0.53%) |
Feb 08, 2005 | 6.871 | 6.875 | 6.814 | 6.849 | 2,372,069 | -0.02(-0.36%) |
Feb 07, 2005 | 6.848 | 6.886 | 6.839 | 6.874 | 2,840,481 | +0.03(+0.40%) |
Feb 04, 2005 | 6.878 | 6.878 | 6.814 | 6.846 | 9,517,942 | -0.03(-0.46%) |
Feb 03, 2005 | 6.965 | 6.990 | 6.849 | 6.878 | 8,182,036 | -0.10(-1.41%) |
Feb 02, 2005 | 6.974 | 6.994 | 6.935 | 6.977 | 4,059,457 | -0.03(-0.39%) |
Feb 01, 2005 | 6.978 | 7.049 | 6.964 | 7.004 | 3,028,812 | +0.00(+0.02%) |
Jan 31, 2005 | 6.936 | 7.028 | 6.916 | 7.003 | 2,984,661 | +0.10(+1.49%) |
Jan 28, 2005 | 6.929 | 6.952 | 6.884 | 6.900 | 4,034,967 | -0.04(-0.63%) |
Jan 27, 2005 | 6.926 | 6.955 | 6.907 | 6.943 | 2,896,360 | +0.01(+0.15%) |
Jan 26, 2005 | 6.858 | 6.933 | 6.858 | 6.933 | 3,372,015 | +0.08(+1.10%) |
Jan 25, 2005 | 6.806 | 6.858 | 6.801 | 6.858 | 2,861,867 | +0.05(+0.79%) |
Jan 24, 2005 | 6.803 | 6.828 | 6.784 | 6.804 | 3,608,981 | +0.00(+0.04%) |
Jan 21, 2005 | 6.781 | 6.835 | 6.777 | 6.801 | 6,423,248 | +0.02(+0.30%) |
Jan 20, 2005 | 6.806 | 6.813 | 6.752 | 6.781 | 4,320,222 | -0.02(-0.32%) |
Jan 19, 2005 | 6.842 | 6.842 | 6.797 | 6.803 | 5,526,435 | -0.05(-0.76%) |
Jan 18, 2005 | 6.828 | 6.875 | 6.784 | 6.855 | 2,504,521 | -0.01(-0.11%) |
Jan 14, 2005 | 6.842 | 6.877 | 6.820 | 6.862 | 3,343,041 | +0.03(+0.51%) |
Jan 13, 2005 | 6.929 | 6.929 | 6.820 | 6.828 | 5,072,510 | -0.13(-1.81%) |
Jan 12, 2005 | 6.709 | 6.958 | 6.709 | 6.954 | 7,270,391 | +0.24(+3.54%) |
Jan 11, 2005 | 6.739 | 6.761 | 6.688 | 6.716 | 3,154,711 | -0.02(-0.37%) |
Jan 10, 2005 | 6.770 | 6.784 | 6.665 | 6.741 | 6,441,184 | -0.03(-0.47%) |
Jan 07, 2005 | 6.849 | 6.849 | 6.742 | 6.772 | 4,216,399 | -0.16(-2.24%) |
Jan 06, 2005 | 6.828 | 6.939 | 6.797 | 6.928 | 3,620,708 | +0.13(+1.88%) |
Jan 05, 2005 | 6.980 | 7.016 | 6.793 | 6.800 | 6,262,856 | -0.17(-2.47%) |
Jan 04, 2005 | 7.064 | 7.064 | 6.955 | 6.972 | 2,595,582 | -0.09(-1.21%) |
Jan 03, 2005 | 7.139 | 7.159 | 7.049 | 7.058 | 3,508,952 | -0.04(-0.63%) |
Dec 31, 2004 | 7.148 | 7.186 | 7.099 | 7.103 | 1,508,025 | -0.04(-0.53%) |
Dec 30, 2004 | 7.045 | 7.164 | 7.038 | 7.141 | 2,065,083 | +0.09(+1.25%) |
Dec 29, 2004 | 7.025 | 7.067 | 7.016 | 7.052 | 1,300,033 | +0.03(+0.41%) |
Dec 28, 2004 | 6.972 | 7.033 | 6.957 | 7.023 | 2,506,591 | +0.05(+0.73%) |
Dec 27, 2004 | 7.059 | 7.088 | 6.972 | 6.972 | 1,663,587 | -0.08(-1.11%) |
Dec 23, 2004 | 7.039 | 7.061 | 7.003 | 7.051 | 2,753,559 | +0.01(+0.19%) |
Dec 22, 2004 | 7.012 | 7.091 | 7.001 | 7.038 | 1,744,300 | +0.04(+0.56%) |
Dec 21, 2004 | 6.958 | 7.041 | 6.906 | 6.999 | 4,377,825 | -0.03(-0.47%) |
Dec 20, 2004 | 7.052 | 7.080 | 7.017 | 7.032 | 2,417,600 | +0.01(+0.12%) |
Dec 17, 2004 | 7.001 | 7.059 | 7.001 | 7.023 | 3,917,001 | -0.03(-0.39%) |
Dec 16, 2004 | 7.096 | 7.096 | 7.016 | 7.051 | 2,755,284 | -0.03(-0.49%) |
Dec 15, 2004 | 7.178 | 7.181 | 7.064 | 7.086 | 2,463,820 | -0.09(-1.27%) |
Dec 14, 2004 | 7.132 | 7.187 | 7.103 | 7.177 | 3,059,166 | +0.04(+0.61%) |
Dec 13, 2004 | 7.088 | 7.144 | 7.077 | 7.133 | 4,202,257 | +0.17(+2.50%) |
Dec 10, 2004 | 7.010 | 7.010 | 6.945 | 6.959 | 3,945,630 | -0.06(-0.87%) |
Dec 09, 2004 | 6.932 | 7.020 | 6.930 | 7.020 | 2,811,162 | +0.04(+0.54%) |
Dec 08, 2004 | 6.987 | 6.994 | 6.970 | 6.983 | 3,000,183 | +0.00(+0.04%) |
Dec 07, 2004 | 7.001 | 7.016 | 6.965 | 6.980 | 3,177,131 | -0.03(-0.37%) |
Dec 06, 2004 | 6.987 | 7.041 | 6.980 | 7.006 | 2,877,733 | +0.00(+0.00%) |
Dec 03, 2004 | 6.965 | 7.016 | 6.923 | 7.006 | 3,540,685 | +0.04(+0.65%) |
Dec 02, 2004 | 7.023 | 7.023 | 6.959 | 6.961 | 2,512,455 | -0.06(-0.89%) |
Dec 01, 2004 | 6.907 | 7.036 | 6.901 | 7.023 | 4,444,396 | +0.11(+1.57%) |
Nov 30, 2004 | 6.806 | 6.926 | 6.783 | 6.914 | 6,930,292 | +0.10(+1.40%) |
Nov 29, 2004 | 6.896 | 6.896 | 6.716 | 6.819 | 5,566,447 | +0.03(+0.47%) |
Nov 26, 2004 | 6.871 | 6.907 | 6.716 | 6.787 | 5,761,676 | -0.08(-1.22%) |
Nov 24, 2004 | 6.886 | 7.001 | 6.826 | 6.871 | 15,543,143 | -0.15(-2.17%) |
Nov 23, 2004 | 7.059 | 7.070 | 7.013 | 7.023 | 4,888,319 | -0.02(-0.31%) |
Nov 22, 2004 | 7.062 | 7.103 | 6.984 | 7.045 | 6,207,323 | -0.02(-0.23%) |
Nov 19, 2004 | 7.233 | 7.242 | 7.059 | 7.061 | 3,011,910 | -0.17(-2.37%) |
Nov 18, 2004 | 7.313 | 7.313 | 7.225 | 7.232 | 1,794,315 | -0.04(-0.62%) |
Nov 17, 2004 | 7.245 | 7.319 | 7.242 | 7.277 | 1,951,602 | +0.03(+0.44%) |
Nov 16, 2004 | 7.251 | 7.306 | 7.226 | 7.245 | 2,049,906 | -0.01(-0.20%) |
Nov 15, 2004 | 7.236 | 7.277 | 7.194 | 7.259 | 1,838,810 | -0.01(-0.18%) |
Nov 12, 2004 | 7.220 | 7.284 | 7.204 | 7.273 | 1,884,341 | +0.05(+0.74%) |
Nov 11, 2004 | 7.180 | 7.259 | 7.132 | 7.219 | 2,551,777 | +0.04(+0.57%) |
Nov 10, 2004 | 7.219 | 7.246 | 7.162 | 7.178 | 1,912,625 | -0.07(-0.96%) |
Nov 09, 2004 | 7.158 | 7.294 | 7.158 | 7.248 | 3,939,077 | +0.06(+0.83%) |
Nov 08, 2004 | 7.157 | 7.212 | 6.849 | 7.188 | 16,615,524 | +0.03(+0.45%) |
Nov 05, 2004 | 7.126 | 7.175 | 7.080 | 7.157 | 4,530,628 | +0.03(+0.43%) |
Nov 04, 2004 | 7.033 | 7.128 | 6.967 | 7.126 | 3,863,193 | +0.08(+1.11%) |
Nov 03, 2004 | 7.074 | 7.117 | 7.036 | 7.048 | 6,243,196 | +0.02(+0.29%) |
Nov 02, 2004 | 6.948 | 7.032 | 6.945 | 7.028 | 3,144,363 | +0.09(+1.25%) |
Nov 01, 2004 | 6.893 | 6.965 | 6.871 | 6.941 | 2,823,235 | +0.05(+0.69%) |
Oct 29, 2004 | 6.726 | 6.909 | 6.726 | 6.893 | 4,003,578 | +0.19(+2.77%) |
Oct 28, 2004 | 6.732 | 6.772 | 6.675 | 6.707 | 1,325,213 | -0.02(-0.37%) |
Oct 27, 2004 | 6.725 | 6.741 | 6.627 | 6.732 | 3,343,386 | +0.02(+0.26%) |
Oct 26, 2004 | 6.665 | 6.730 | 6.642 | 6.714 | 1,787,761 | +0.04(+0.65%) |
Oct 25, 2004 | 6.567 | 6.693 | 6.542 | 6.671 | 1,999,892 | +0.08(+1.19%) |
Oct 22, 2004 | 6.625 | 6.643 | 6.568 | 6.593 | 2,873,249 | -0.03(-0.48%) |
Oct 21, 2004 | 6.661 | 6.767 | 6.610 | 6.625 | 4,011,167 | -0.03(-0.48%) |
Oct 20, 2004 | 6.748 | 6.748 | 6.603 | 6.656 | 5,671,305 | -0.14(-2.03%) |
Oct 19, 2004 | 6.907 | 6.945 | 6.754 | 6.794 | 2,545,223 | -0.12(-1.80%) |
Oct 18, 2004 | 6.694 | 6.964 | 6.639 | 6.919 | 5,040,432 | +0.20(+3.04%) |
Oct 15, 2004 | 6.683 | 6.765 | 6.668 | 6.714 | 2,912,226 | +0.05(+0.70%) |
Oct 14, 2004 | 6.770 | 6.781 | 6.646 | 6.668 | 3,568,279 | -0.12(-1.84%) |
Oct 13, 2004 | 6.878 | 6.933 | 6.787 | 6.793 | 2,327,918 | -0.09(-1.24%) |
Oct 12, 2004 | 6.886 | 6.894 | 6.835 | 6.878 | 2,531,081 | -0.02(-0.36%) |
Oct 11, 2004 | 6.942 | 6.980 | 6.891 | 6.903 | 2,130,275 | -0.03(-0.50%) |
Oct 08, 2004 | 7.033 | 7.067 | 6.926 | 6.938 | 2,664,223 | -0.10(-1.48%) |
Oct 07, 2004 | 7.136 | 7.161 | 7.033 | 7.042 | 2,358,272 | -0.08(-1.16%) |
Oct 06, 2004 | 7.103 | 7.146 | 7.045 | 7.125 | 2,907,742 | -0.01(-0.12%) |
Oct 05, 2004 | 7.204 | 7.206 | 7.113 | 7.133 | 2,758,043 | -0.09(-1.20%) |
Oct 04, 2004 | 7.313 | 7.332 | 7.200 | 7.220 | 2,621,452 | -0.10(-1.35%) |
Oct 01, 2004 | 7.178 | 7.367 | 7.162 | 7.319 | 4,862,104 | +0.16(+2.17%) |
Sep 30, 2004 | 7.043 | 7.207 | 7.036 | 7.164 | 4,205,706 | +0.12(+1.73%) |
Sep 29, 2004 | 7.119 | 7.119 | 7.022 | 7.042 | 3,138,499 | -0.07(-0.94%) |
Sep 28, 2004 | 7.188 | 7.188 | 7.080 | 7.109 | 2,858,073 | -0.08(-1.11%) |
Sep 27, 2004 | 7.241 | 7.283 | 7.168 | 7.188 | 2,989,145 | -0.07(-0.90%) |
Sep 24, 2004 | 7.241 | 7.281 | 7.212 | 7.254 | 6,040,378 | +0.01(+0.18%) |
Sep 23, 2004 | 7.045 | 7.241 | 7.023 | 7.241 | 7,828,140 | +0.19(+2.67%) |
Sep 22, 2004 | 7.030 | 7.065 | 6.929 | 7.052 | 8,517,996 | +0.02(+0.31%) |
Sep 21, 2004 | 6.914 | 7.041 | 6.893 | 7.030 | 4,585,127 | +0.12(+1.68%) |
Sep 20, 2004 | 6.980 | 6.986 | 6.903 | 6.914 | 3,885,958 | -0.08(-1.20%) |
Sep 17, 2004 | 6.949 | 6.999 | 6.912 | 6.999 | 6,374,613 | +0.05(+0.71%) |
Sep 16, 2004 | 6.903 | 6.996 | 6.874 | 6.949 | 3,128,151 | +0.04(+0.61%) |
Sep 15, 2004 | 6.991 | 7.015 | 6.907 | 6.907 | 5,837,560 | -0.13(-1.79%) |
Sep 14, 2004 | 7.004 | 7.055 | 6.991 | 7.033 | 2,286,527 | +0.03(+0.48%) |
Sep 13, 2004 | 6.991 | 7.000 | 6.964 | 7.000 | 2,173,046 | +0.00(+0.00%) |
Sep 10, 2004 | 6.983 | 7.035 | 6.958 | 7.000 | 2,901,534 | +0.02(+0.25%) |
Sep 09, 2004 | 6.987 | 7.004 | 6.954 | 6.983 | 3,707,630 | -0.03(-0.43%) |
Sep 08, 2004 | 7.026 | 7.045 | 6.999 | 7.013 | 2,377,243 | -0.06(-0.84%) |
Sep 07, 2004 | 7.094 | 7.162 | 7.035 | 7.072 | 2,457,266 | -0.02(-0.31%) |
Sep 03, 2004 | 7.059 | 7.112 | 7.049 | 7.094 | 1,782,587 | +0.02(+0.23%) |
Sep 02, 2004 | 6.932 | 7.090 | 6.917 | 7.078 | 2,775,290 | +0.11(+1.58%) |
Sep 01, 2004 | 6.965 | 7.030 | 6.933 | 6.968 | 4,248,822 | -0.03(-0.39%) |
Aug 31, 2004 | 6.980 | 7.052 | 6.936 | 6.996 | 4,171,903 | +0.01(+0.12%) |
Aug 30, 2004 | 7.045 | 7.062 | 6.983 | 6.987 | 3,845,946 | -0.10(-1.43%) |
Aug 27, 2004 | 7.112 | 7.116 | 7.025 | 7.088 | 5,561,963 | -0.02(-0.31%) |
Aug 26, 2004 | 6.994 | 7.123 | 6.986 | 7.110 | 5,808,931 | +0.09(+1.24%) |
Aug 25, 2004 | 6.923 | 7.103 | 6.841 | 7.023 | 17,303,656 | -0.40(-5.43%) |
Aug 24, 2004 | 7.262 | 7.465 | 7.259 | 7.426 | 4,889,698 | +0.18(+2.52%) |
Aug 23, 2004 | 7.275 | 7.303 | 7.242 | 7.244 | 2,404,492 | -0.03(-0.44%) |
Aug 20, 2004 | 7.306 | 7.328 | 7.262 | 7.275 | 2,009,550 | -0.01(-0.12%) |
Aug 19, 2004 | 7.294 | 7.313 | 7.226 | 7.284 | 2,106,475 | -0.04(-0.59%) |
Aug 18, 2004 | 7.244 | 7.329 | 7.231 | 7.328 | 2,286,527 | +0.07(+0.96%) |
Aug 17, 2004 | 7.207 | 7.265 | 7.184 | 7.258 | 1,686,007 | +0.05(+0.70%) |
Aug 16, 2004 | 7.067 | 7.232 | 7.045 | 7.207 | 2,221,336 | +0.12(+1.74%) |
Aug 13, 2004 | 7.101 | 7.110 | 7.036 | 7.084 | 2,180,979 | -0.02(-0.24%) |
Aug 12, 2004 | 7.197 | 7.202 | 7.100 | 7.101 | 2,070,602 | -0.10(-1.33%) |
Aug 11, 2004 | 7.212 | 7.212 | 7.126 | 7.197 | 2,840,136 | -0.07(-0.90%) |
Aug 10, 2004 | 7.067 | 7.277 | 7.067 | 7.262 | 3,630,366 | +0.20(+2.90%) |
Aug 09, 2004 | 7.067 | 7.083 | 7.042 | 7.058 | 1,790,865 | -0.02(-0.25%) |
Aug 06, 2004 | 7.009 | 7.115 | 6.993 | 7.075 | 4,033,932 | +0.07(+0.95%) |
Aug 05, 2004 | 7.175 | 7.200 | 6.999 | 7.009 | 2,746,316 | -0.17(-2.32%) |
Aug 04, 2004 | 7.096 | 7.190 | 7.083 | 7.175 | 1,749,474 | +0.07(+0.94%) |
Aug 03, 2004 | 7.161 | 7.161 | 7.087 | 7.109 | 2,843,586 | -0.06(-0.87%) |
Aug 02, 2004 | 7.052 | 7.196 | 7.022 | 7.171 | 2,546,948 | +0.05(+0.69%) |
Jul 30, 2004 | 7.125 | 7.141 | 7.093 | 7.122 | 1,789,141 | +0.00(+0.06%) |
Jul 29, 2004 | 7.139 | 7.171 | 7.090 | 7.117 | 1,729,468 | +0.00(+0.00%) |
Jul 28, 2004 | 7.048 | 7.142 | 7.029 | 7.117 | 2,543,153 | +0.07(+0.92%) |
Jul 27, 2004 | 7.052 | 7.090 | 7.026 | 7.052 | 3,425,479 | +0.01(+0.08%) |
Jul 26, 2004 | 7.026 | 7.081 | 7.022 | 7.046 | 2,940,510 | +0.02(+0.27%) |
Jul 23, 2004 | 7.081 | 7.081 | 6.996 | 7.028 | 1,697,735 | -0.05(-0.76%) |
Jul 22, 2004 | 7.103 | 7.115 | 6.980 | 7.081 | 2,615,588 | -0.07(-1.01%) |
Jul 21, 2004 | 7.167 | 7.248 | 7.142 | 7.154 | 2,851,519 | +0.01(+0.08%) |
Jul 20, 2004 | 7.104 | 7.174 | 7.100 | 7.148 | 2,240,307 | +0.03(+0.45%) |
Jul 19, 2004 | 7.132 | 7.161 | 7.088 | 7.116 | 3,066,754 | +0.01(+0.12%) |
Jul 16, 2004 | 7.077 | 7.136 | 7.045 | 7.107 | 4,028,068 | +0.08(+1.16%) |
Jul 15, 2004 | 6.943 | 7.074 | 6.929 | 7.026 | 2,298,944 | +0.09(+1.30%) |
Jul 14, 2004 | 6.943 | 7.012 | 6.913 | 6.936 | 2,128,550 | -0.02(-0.29%) |
Jul 13, 2004 | 6.891 | 6.986 | 6.886 | 6.957 | 3,509,986 | +0.08(+1.20%) |
Jul 12, 2004 | 6.799 | 6.878 | 6.785 | 6.874 | 5,539,888 | +0.09(+1.28%) |
Jul 09, 2004 | 6.839 | 6.878 | 6.783 | 6.787 | 4,262,274 | -0.03(-0.51%) |
Jul 08, 2004 | 6.907 | 6.923 | 6.820 | 6.822 | 3,999,439 | -0.09(-1.24%) |
Jul 07, 2004 | 6.936 | 6.994 | 6.906 | 6.907 | 2,640,768 | -0.02(-0.25%) |
Jul 06, 2004 | 6.936 | 6.958 | 6.886 | 6.925 | 3,666,584 | -0.03(-0.44%) |
Jul 02, 2004 | 6.975 | 7.019 | 6.943 | 6.955 | 2,450,023 | +0.03(+0.48%) |
Jul 01, 2004 | 6.893 | 6.957 | 6.867 | 6.922 | 3,083,311 | +0.01(+0.15%) |
Jun 30, 2004 | 6.936 | 6.948 | 6.871 | 6.912 | 2,752,525 | -0.01(-0.15%) |
Jun 29, 2004 | 7.026 | 7.028 | 6.922 | 6.922 | 4,234,335 | -0.10(-1.49%) |
Jun 28, 2004 | 7.096 | 7.099 | 7.022 | 7.026 | 1,880,892 | -0.03(-0.47%) |
Jun 25, 2004 | 6.961 | 7.094 | 6.937 | 7.059 | 3,032,261 | +0.09(+1.35%) |
Jun 24, 2004 | 6.983 | 7.009 | 6.941 | 6.965 | 2,805,299 | -0.00(-0.06%) |
Jun 23, 2004 | 6.925 | 6.990 | 6.916 | 6.970 | 2,939,821 | +0.04(+0.65%) |
Jun 22, 2004 | 6.965 | 6.967 | 6.894 | 6.925 | 3,762,819 | -0.07(-0.93%) |
Jun 21, 2004 | 6.938 | 7.038 | 6.932 | 6.990 | 4,957,649 | +0.08(+1.18%) |
Jun 18, 2004 | 6.878 | 6.936 | 6.849 | 6.909 | 3,507,572 | +0.03(+0.38%) |
Jun 17, 2004 | 6.814 | 6.958 | 6.784 | 6.883 | 3,709,010 | +0.07(+1.00%) |
Jun 16, 2004 | 6.758 | 6.846 | 6.751 | 6.814 | 2,547,982 | +0.06(+0.84%) |
Jun 15, 2004 | 6.780 | 6.833 | 6.741 | 6.758 | 3,938,387 | +0.06(+0.91%) |
Jun 14, 2004 | 6.835 | 6.835 | 6.675 | 6.697 | 4,499,930 | -0.14(-2.01%) |
Jun 10, 2004 | 6.813 | 6.886 | 6.770 | 6.835 | 4,161,555 | +0.05(+0.68%) |
Jun 09, 2004 | 6.849 | 6.877 | 6.785 | 6.788 | 3,054,682 | -0.09(-1.37%) |
Jun 08, 2004 | 6.893 | 6.894 | 6.785 | 6.883 | 4,111,541 | -0.02(-0.36%) |
Jun 07, 2004 | 6.845 | 6.910 | 6.838 | 6.907 | 3,497,224 | +0.08(+1.17%) |
Jun 04, 2004 | 6.856 | 6.877 | 6.784 | 6.828 | 4,152,932 | +0.03(+0.38%) |
Jun 03, 2004 | 6.919 | 6.919 | 6.796 | 6.801 | 6,949,263 | -0.13(-1.82%) |
Jun 02, 2004 | 6.977 | 6.996 | 6.912 | 6.928 | 4,058,077 | -0.05(-0.69%) |
Jun 01, 2004 | 7.030 | 7.051 | 6.941 | 6.975 | 3,339,937 | -0.11(-1.49%) |
May 28, 2004 | 7.059 | 7.093 | 7.054 | 7.081 | 1,737,747 | +0.02(+0.25%) |
May 27, 2004 | 7.100 | 7.120 | 7.035 | 7.064 | 2,372,759 | +0.01(+0.16%) |
May 26, 2004 | 6.941 | 7.077 | 6.922 | 7.052 | 3,289,922 | +0.08(+1.21%) |
May 25, 2004 | 6.839 | 6.988 | 6.799 | 6.968 | 2,975,003 | +0.12(+1.80%) |
May 24, 2004 | 6.829 | 6.864 | 6.780 | 6.845 | 2,643,872 | +0.03(+0.47%) |
May 21, 2004 | 6.784 | 6.849 | 6.783 | 6.813 | 3,066,064 | +0.04(+0.62%) |
May 20, 2004 | 6.775 | 6.794 | 6.732 | 6.771 | 3,564,140 | -0.01(-0.09%) |
May 19, 2004 | 6.741 | 6.842 | 6.741 | 6.777 | 5,513,673 | +0.10(+1.45%) |
May 18, 2004 | 6.569 | 6.703 | 6.567 | 6.680 | 3,008,806 | +0.12(+1.83%) |
May 17, 2004 | 6.581 | 6.601 | 6.538 | 6.559 | 2,956,032 | -0.05(-0.70%) |
May 14, 2004 | 6.538 | 6.638 | 6.538 | 6.606 | 2,581,440 | +0.05(+0.82%) |
May 13, 2004 | 6.610 | 6.620 | 6.542 | 6.552 | 5,212,896 | -0.13(-1.95%) |
May 12, 2004 | 6.552 | 6.683 | 6.462 | 6.683 | 7,832,968 | +0.10(+1.59%) |
May 11, 2004 | 6.494 | 6.632 | 6.493 | 6.578 | 4,305,045 | +0.08(+1.29%) |
May 10, 2004 | 6.461 | 6.532 | 6.401 | 6.494 | 5,101,139 | +0.00(+0.07%) |
May 07, 2004 | 6.610 | 6.654 | 6.488 | 6.490 | 4,463,022 | -0.18(-2.63%) |
May 06, 2004 | 6.645 | 6.717 | 6.633 | 6.665 | 2,909,812 | +0.02(+0.33%) |
May 05, 2004 | 6.697 | 6.712 | 6.606 | 6.643 | 3,878,025 | -0.06(-0.91%) |
May 04, 2004 | 6.622 | 6.761 | 6.597 | 6.704 | 4,731,376 | +0.06(+0.92%) |