Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.297 | 7.355 | 7.012 | 7.226 | 1,623,768 | -0.00(-0.05%) |
Apr 28, 2005 | 7.412 | 7.414 | 7.188 | 7.230 | 1,401,610 | -0.19(-2.56%) |
Apr 27, 2005 | 7.562 | 7.562 | 7.295 | 7.420 | 1,202,424 | -0.19(-2.49%) |
Apr 26, 2005 | 7.874 | 7.910 | 7.606 | 7.609 | 1,005,849 | -0.24(-3.03%) |
Apr 25, 2005 | 7.730 | 7.897 | 7.730 | 7.847 | 691,798 | +0.12(+1.54%) |
Apr 22, 2005 | 7.740 | 7.816 | 7.629 | 7.728 | 861,224 | -0.03(-0.40%) |
Apr 21, 2005 | 7.757 | 7.795 | 7.654 | 7.759 | 947,111 | +0.15(+1.99%) |
Apr 20, 2005 | 7.778 | 7.818 | 7.581 | 7.608 | 591,030 | -0.17(-2.19%) |
Apr 19, 2005 | 7.757 | 7.841 | 7.721 | 7.778 | 1,208,950 | +0.13(+1.65%) |
Apr 18, 2005 | 7.349 | 7.745 | 7.272 | 7.652 | 1,045,007 | +0.30(+4.09%) |
Apr 15, 2005 | 7.542 | 7.571 | 7.192 | 7.351 | 2,000,733 | -0.20(-2.59%) |
Apr 14, 2005 | 7.910 | 7.910 | 7.523 | 7.546 | 1,314,939 | -0.43(-5.42%) |
Apr 13, 2005 | 8.226 | 8.230 | 7.887 | 7.979 | 1,134,549 | -0.20(-2.48%) |
Apr 12, 2005 | 8.159 | 8.182 | 7.947 | 8.182 | 884,980 | -0.02(-0.26%) |
Apr 11, 2005 | 8.035 | 8.247 | 7.916 | 8.203 | 1,078,683 | +0.17(+2.10%) |
Apr 08, 2005 | 8.236 | 8.305 | 8.017 | 8.035 | 748,447 | -0.30(-3.56%) |
Apr 07, 2005 | 8.356 | 8.374 | 8.265 | 8.332 | 474,861 | -0.02(-0.28%) |
Apr 06, 2005 | 8.291 | 8.471 | 8.205 | 8.355 | 1,089,387 | +0.07(+0.79%) |
Apr 05, 2005 | 8.333 | 8.356 | 7.947 | 8.289 | 2,155,801 | +0.57(+7.45%) |
Apr 04, 2005 | 7.652 | 7.744 | 7.479 | 7.715 | 543,518 | +0.06(+0.83%) |
Apr 01, 2005 | 7.684 | 7.824 | 7.594 | 7.652 | 588,420 | -0.01(-0.15%) |
Mar 31, 2005 | 7.575 | 7.705 | 7.518 | 7.663 | 697,802 | +0.18(+2.35%) |
Mar 30, 2005 | 7.485 | 7.585 | 7.368 | 7.487 | 1,114,187 | -0.00(-0.03%) |
Mar 29, 2005 | 7.805 | 7.975 | 7.466 | 7.489 | 722,342 | -0.35(-4.47%) |
Mar 28, 2005 | 7.933 | 7.987 | 7.807 | 7.839 | 516,629 | -0.10(-1.25%) |
Mar 24, 2005 | 7.948 | 8.086 | 7.939 | 7.939 | 406,725 | +0.03(+0.34%) |
Mar 23, 2005 | 8.176 | 8.176 | 7.912 | 7.912 | 438,835 | -0.26(-3.21%) |
Mar 22, 2005 | 8.217 | 8.448 | 8.163 | 8.174 | 542,213 | -0.01(-0.16%) |
Mar 21, 2005 | 8.150 | 8.230 | 8.088 | 8.188 | 664,387 | +0.05(+0.64%) |
Mar 18, 2005 | 8.378 | 8.379 | 8.006 | 8.136 | 1,014,202 | -0.19(-2.32%) |
Mar 17, 2005 | 8.155 | 8.351 | 8.109 | 8.330 | 516,629 | +0.17(+2.14%) |
Mar 16, 2005 | 8.399 | 8.399 | 8.086 | 8.155 | 768,288 | -0.23(-2.72%) |
Mar 15, 2005 | 8.418 | 8.558 | 8.353 | 8.383 | 637,237 | -0.03(-0.41%) |
Mar 14, 2005 | 8.533 | 8.558 | 8.265 | 8.418 | 764,372 | -0.12(-1.41%) |
Mar 11, 2005 | 8.236 | 8.556 | 8.236 | 8.538 | 875,059 | +0.40(+4.87%) |
Mar 10, 2005 | 8.274 | 8.289 | 8.048 | 8.142 | 1,122,280 | -0.14(-1.71%) |
Mar 09, 2005 | 8.559 | 8.561 | 8.259 | 8.284 | 1,341,306 | -0.25(-2.98%) |
Mar 08, 2005 | 8.791 | 8.791 | 8.512 | 8.538 | 968,518 | -0.25(-2.88%) |
Mar 07, 2005 | 9.073 | 9.103 | 8.787 | 8.791 | 1,064,847 | -0.28(-3.08%) |
Mar 04, 2005 | 8.795 | 9.077 | 8.787 | 9.071 | 796,221 | +0.37(+4.23%) |
Mar 03, 2005 | 8.766 | 8.787 | 8.651 | 8.703 | 704,851 | -0.06(-0.70%) |
Mar 02, 2005 | 8.768 | 8.941 | 8.663 | 8.764 | 857,569 | -0.00(-0.04%) |
Mar 01, 2005 | 8.824 | 8.858 | 8.697 | 8.768 | 1,481,754 | +0.02(+0.18%) |
Feb 28, 2005 | 8.810 | 8.849 | 8.690 | 8.753 | 1,161,438 | -0.11(-1.30%) |
Feb 25, 2005 | 8.519 | 8.881 | 8.519 | 8.868 | 919,961 | +0.35(+4.14%) |
Feb 24, 2005 | 8.437 | 8.550 | 8.406 | 8.515 | 832,246 | +0.08(+0.91%) |
Feb 23, 2005 | 8.276 | 8.504 | 8.274 | 8.439 | 743,748 | +0.16(+1.99%) |
Feb 22, 2005 | 8.284 | 8.514 | 8.197 | 8.274 | 1,074,245 | -0.15(-1.82%) |
Feb 18, 2005 | 8.379 | 8.512 | 8.287 | 8.427 | 1,069,285 | +0.11(+1.38%) |
Feb 17, 2005 | 7.818 | 8.468 | 7.502 | 8.312 | 3,290,611 | +0.88(+11.88%) |
Feb 16, 2005 | 7.159 | 7.533 | 7.154 | 7.429 | 820,238 | +0.27(+3.77%) |
Feb 15, 2005 | 7.301 | 7.328 | 7.127 | 7.159 | 619,486 | -0.19(-2.53%) |
Feb 14, 2005 | 7.288 | 7.364 | 7.249 | 7.345 | 514,019 | +0.09(+1.19%) |
Feb 11, 2005 | 7.253 | 7.297 | 7.175 | 7.259 | 679,267 | +0.04(+0.61%) |
Feb 10, 2005 | 7.288 | 7.288 | 7.140 | 7.215 | 737,222 | -0.07(-0.95%) |
Feb 09, 2005 | 7.441 | 7.468 | 7.274 | 7.284 | 479,560 | -0.14(-1.86%) |
Feb 08, 2005 | 7.516 | 7.516 | 7.382 | 7.422 | 659,688 | -0.10(-1.27%) |
Feb 07, 2005 | 7.546 | 7.652 | 7.477 | 7.518 | 298,909 | -0.02(-0.28%) |
Feb 04, 2005 | 7.466 | 7.552 | 7.391 | 7.539 | 486,347 | +0.02(+0.33%) |
Feb 03, 2005 | 7.393 | 7.518 | 7.307 | 7.514 | 812,145 | +0.07(+1.00%) |
Feb 02, 2005 | 7.424 | 7.535 | 7.397 | 7.439 | 386,885 | -0.03(-0.44%) |
Feb 01, 2005 | 7.349 | 7.498 | 7.307 | 7.472 | 506,709 | +0.12(+1.67%) |
Jan 31, 2005 | 7.288 | 7.397 | 7.217 | 7.349 | 1,064,325 | +0.06(+0.84%) |
Jan 28, 2005 | 7.399 | 7.412 | 7.228 | 7.288 | 427,087 | -0.06(-0.86%) |
Jan 27, 2005 | 7.428 | 7.466 | 7.259 | 7.351 | 538,819 | -0.04(-0.57%) |
Jan 26, 2005 | 7.382 | 7.441 | 7.244 | 7.393 | 373,571 | +0.04(+0.60%) |
Jan 25, 2005 | 7.307 | 7.525 | 7.307 | 7.349 | 618,441 | +0.05(+0.68%) |
Jan 24, 2005 | 7.276 | 7.353 | 7.240 | 7.299 | 1,157,000 | +0.01(+0.08%) |
Jan 21, 2005 | 7.090 | 7.324 | 7.089 | 7.293 | 603,561 | +0.19(+2.70%) |
Jan 20, 2005 | 6.991 | 7.167 | 6.964 | 7.102 | 545,868 | +0.09(+1.28%) |
Jan 19, 2005 | 7.087 | 7.184 | 6.998 | 7.012 | 333,629 | -0.10(-1.40%) |
Jan 18, 2005 | 7.064 | 7.150 | 6.954 | 7.112 | 546,912 | +0.05(+0.71%) |
Jan 14, 2005 | 7.039 | 7.175 | 7.027 | 7.062 | 543,257 | +0.07(+1.01%) |
Jan 13, 2005 | 7.010 | 7.133 | 6.922 | 6.991 | 396,283 | -0.02(-0.25%) |
Jan 12, 2005 | 6.953 | 7.020 | 6.861 | 7.008 | 335,457 | +0.06(+0.83%) |
Jan 11, 2005 | 7.048 | 7.052 | 6.874 | 6.951 | 739,571 | -0.16(-2.18%) |
Jan 10, 2005 | 6.972 | 7.167 | 6.972 | 7.106 | 483,997 | +0.12(+1.70%) |
Jan 07, 2005 | 7.182 | 7.249 | 6.987 | 6.987 | 528,377 | -0.15(-2.07%) |
Jan 06, 2005 | 7.163 | 7.202 | 7.060 | 7.134 | 465,985 | -0.03(-0.40%) |
Jan 05, 2005 | 7.186 | 7.249 | 7.112 | 7.163 | 919,178 | -0.03(-0.45%) |
Jan 04, 2005 | 7.267 | 7.357 | 7.154 | 7.196 | 496,006 | -0.09(-1.21%) |
Jan 03, 2005 | 7.431 | 7.537 | 7.255 | 7.284 | 507,231 | -0.18(-2.39%) |
Dec 31, 2004 | 7.418 | 7.542 | 7.418 | 7.462 | 248,786 | +0.04(+0.49%) |
Dec 30, 2004 | 7.385 | 7.468 | 7.309 | 7.426 | 437,529 | -0.04(-0.56%) |
Dec 29, 2004 | 7.609 | 7.609 | 7.462 | 7.468 | 308,568 | -0.12(-1.64%) |
Dec 28, 2004 | 7.508 | 7.623 | 7.508 | 7.592 | 233,906 | +0.15(+2.01%) |
Dec 27, 2004 | 7.613 | 7.629 | 7.429 | 7.443 | 244,609 | -0.14(-1.87%) |
Dec 23, 2004 | 7.556 | 7.673 | 7.556 | 7.585 | 175,690 | +0.01(+0.18%) |
Dec 22, 2004 | 7.688 | 7.740 | 7.481 | 7.571 | 435,963 | -0.09(-1.20%) |
Dec 21, 2004 | 7.451 | 7.677 | 7.447 | 7.663 | 867,228 | +0.21(+2.85%) |
Dec 20, 2004 | 7.412 | 7.518 | 7.391 | 7.451 | 446,144 | +0.06(+0.78%) |
Dec 17, 2004 | 7.374 | 7.429 | 7.311 | 7.393 | 389,495 | +0.02(+0.26%) |
Dec 16, 2004 | 7.452 | 7.485 | 7.293 | 7.374 | 465,724 | -0.08(-1.13%) |
Dec 15, 2004 | 7.236 | 7.458 | 7.211 | 7.458 | 487,913 | +0.27(+3.76%) |
Dec 14, 2004 | 7.182 | 7.297 | 7.089 | 7.188 | 782,907 | -0.21(-2.90%) |
Dec 13, 2004 | 7.332 | 7.445 | 7.322 | 7.403 | 483,475 | +0.08(+1.12%) |
Dec 10, 2004 | 7.221 | 7.382 | 7.177 | 7.320 | 422,127 | +0.11(+1.59%) |
Dec 09, 2004 | 7.221 | 7.249 | 7.110 | 7.205 | 405,159 | -0.03(-0.42%) |
Dec 08, 2004 | 7.280 | 7.286 | 7.113 | 7.236 | 494,440 | -0.06(-0.79%) |
Dec 07, 2004 | 7.573 | 7.573 | 7.293 | 7.293 | 693,103 | -0.27(-3.59%) |
Dec 06, 2004 | 7.772 | 7.774 | 7.535 | 7.565 | 629,667 | -0.22(-2.78%) |
Dec 03, 2004 | 7.690 | 7.805 | 7.636 | 7.782 | 482,692 | +0.08(+1.02%) |
Dec 02, 2004 | 7.724 | 7.724 | 7.472 | 7.703 | 849,998 | -0.05(-0.67%) |
Dec 01, 2004 | 7.684 | 7.832 | 7.625 | 7.755 | 566,230 | +0.11(+1.45%) |
Nov 30, 2004 | 7.805 | 7.918 | 7.644 | 7.644 | 650,290 | -0.16(-2.11%) |
Nov 29, 2004 | 7.834 | 7.899 | 7.632 | 7.809 | 531,510 | +0.00(+0.02%) |
Nov 26, 2004 | 7.713 | 7.891 | 7.713 | 7.807 | 557,093 | +0.16(+2.10%) |
Nov 24, 2004 | 7.562 | 7.734 | 7.562 | 7.646 | 403,070 | +0.07(+0.94%) |
Nov 23, 2004 | 7.665 | 7.665 | 7.445 | 7.575 | 606,433 | -0.09(-1.15%) |
Nov 22, 2004 | 7.355 | 7.669 | 7.349 | 7.663 | 574,584 | +0.30(+4.08%) |
Nov 19, 2004 | 7.393 | 7.483 | 7.330 | 7.362 | 469,378 | -0.05(-0.65%) |
Nov 18, 2004 | 7.472 | 7.485 | 7.320 | 7.410 | 511,408 | -0.06(-0.82%) |
Nov 17, 2004 | 7.460 | 7.604 | 7.368 | 7.472 | 369,133 | +0.09(+1.19%) |
Nov 16, 2004 | 7.391 | 7.451 | 7.334 | 7.383 | 510,364 | -0.01(-0.10%) |
Nov 15, 2004 | 7.422 | 7.426 | 7.240 | 7.391 | 589,203 | -0.00(-0.03%) |
Nov 12, 2004 | 7.230 | 7.429 | 7.192 | 7.393 | 475,905 | +0.19(+2.66%) |
Nov 11, 2004 | 7.129 | 7.219 | 7.067 | 7.202 | 414,034 | +0.07(+1.02%) |
Nov 10, 2004 | 7.127 | 7.293 | 7.058 | 7.129 | 450,582 | -0.00(-0.03%) |
Nov 09, 2004 | 7.039 | 7.219 | 7.014 | 7.131 | 321,882 | +0.09(+1.31%) |
Nov 08, 2004 | 7.067 | 7.129 | 6.956 | 7.039 | 442,228 | +0.02(+0.27%) |
Nov 05, 2004 | 7.083 | 7.163 | 6.985 | 7.020 | 418,733 | -0.06(-0.79%) |
Nov 04, 2004 | 6.953 | 7.081 | 6.895 | 7.075 | 530,727 | +0.10(+1.46%) |
Nov 03, 2004 | 6.895 | 7.037 | 6.863 | 6.974 | 793,088 | +0.18(+2.71%) |
Nov 02, 2004 | 6.679 | 6.866 | 6.656 | 6.790 | 1,035,609 | +0.24(+3.62%) |
Nov 01, 2004 | 6.592 | 6.600 | 6.435 | 6.552 | 530,727 | -0.02(-0.32%) |
Oct 29, 2004 | 6.499 | 6.583 | 6.439 | 6.573 | 785,517 | +0.08(+1.30%) |
Oct 28, 2004 | 6.690 | 6.692 | 6.439 | 6.489 | 1,295,882 | -0.41(-5.89%) |
Oct 27, 2004 | 6.880 | 7.085 | 6.755 | 6.895 | 915,001 | +0.05(+0.70%) |
Oct 26, 2004 | 6.742 | 6.851 | 6.638 | 6.847 | 1,032,215 | +0.16(+2.44%) |
Oct 25, 2004 | 6.935 | 6.958 | 6.638 | 6.684 | 1,123,063 | +0.07(+1.10%) |
Oct 22, 2004 | 6.663 | 6.738 | 6.608 | 6.612 | 506,709 | -0.04(-0.66%) |
Oct 21, 2004 | 6.512 | 6.656 | 6.357 | 6.656 | 736,178 | +0.10(+1.46%) |
Oct 20, 2004 | 6.464 | 6.682 | 6.460 | 6.560 | 648,463 | +0.10(+1.57%) |
Oct 19, 2004 | 6.857 | 6.943 | 6.336 | 6.458 | 1,102,700 | -0.35(-5.15%) |
Oct 18, 2004 | 6.834 | 6.914 | 6.736 | 6.809 | 638,021 | -0.06(-0.86%) |
Oct 15, 2004 | 6.885 | 6.951 | 6.861 | 6.868 | 467,551 | +0.00(+0.06%) |
Oct 14, 2004 | 6.928 | 6.960 | 6.780 | 6.864 | 476,427 | -0.04(-0.64%) |
Oct 13, 2004 | 7.493 | 7.495 | 6.778 | 6.908 | 1,386,468 | -0.58(-7.80%) |
Oct 12, 2004 | 7.564 | 7.564 | 7.368 | 7.493 | 329,191 | -0.07(-0.94%) |
Oct 11, 2004 | 7.661 | 7.684 | 7.537 | 7.564 | 392,889 | -0.05(-0.65%) |
Oct 08, 2004 | 7.671 | 7.797 | 7.596 | 7.613 | 574,584 | -0.09(-1.17%) |
Oct 07, 2004 | 8.025 | 8.025 | 7.703 | 7.703 | 454,237 | -0.32(-4.01%) |
Oct 06, 2004 | 7.824 | 8.025 | 7.824 | 8.025 | 408,552 | +0.18(+2.32%) |
Oct 05, 2004 | 7.872 | 7.926 | 7.797 | 7.843 | 503,838 | +0.00(+0.00%) |
Oct 04, 2004 | 7.717 | 7.897 | 7.703 | 7.843 | 541,952 | +0.13(+1.64%) |
Oct 01, 2004 | 7.661 | 7.721 | 7.623 | 7.717 | 482,170 | +0.11(+1.49%) |
Sep 30, 2004 | 7.464 | 7.669 | 7.452 | 7.604 | 440,662 | +0.15(+1.98%) |
Sep 29, 2004 | 7.629 | 7.629 | 7.391 | 7.456 | 448,755 | -0.19(-2.46%) |
Sep 28, 2004 | 7.278 | 7.652 | 7.278 | 7.644 | 776,641 | +0.38(+5.30%) |
Sep 27, 2004 | 7.113 | 7.341 | 7.113 | 7.259 | 649,246 | +0.14(+1.94%) |
Sep 24, 2004 | 7.043 | 7.209 | 7.043 | 7.121 | 250,091 | +0.08(+1.12%) |
Sep 23, 2004 | 7.140 | 7.148 | 7.010 | 7.043 | 420,300 | -0.10(-1.37%) |
Sep 22, 2004 | 7.288 | 7.288 | 7.125 | 7.140 | 580,588 | -0.18(-2.48%) |
Sep 21, 2004 | 7.315 | 7.364 | 7.192 | 7.322 | 482,692 | -0.01(-0.10%) |
Sep 20, 2004 | 7.203 | 7.414 | 7.196 | 7.330 | 481,648 | -0.09(-1.24%) |
Sep 17, 2004 | 7.449 | 7.485 | 7.347 | 7.422 | 562,575 | +0.02(+0.26%) |
Sep 16, 2004 | 7.445 | 7.533 | 7.393 | 7.403 | 557,354 | -0.01(-0.16%) |
Sep 15, 2004 | 7.544 | 7.575 | 7.374 | 7.414 | 695,975 | -0.13(-1.73%) |
Sep 14, 2004 | 7.763 | 7.763 | 7.512 | 7.544 | 455,020 | -0.25(-3.17%) |
Sep 13, 2004 | 7.742 | 7.866 | 7.738 | 7.791 | 278,285 | +0.07(+0.94%) |
Sep 10, 2004 | 7.782 | 7.782 | 7.684 | 7.719 | 473,555 | -0.08(-1.08%) |
Sep 09, 2004 | 7.669 | 7.843 | 7.602 | 7.803 | 604,605 | +0.26(+3.51%) |
Sep 08, 2004 | 7.638 | 7.715 | 7.525 | 7.539 | 344,594 | -0.08(-1.08%) |
Sep 07, 2004 | 7.441 | 7.677 | 7.441 | 7.621 | 369,133 | +0.18(+2.42%) |
Sep 03, 2004 | 7.523 | 7.567 | 7.439 | 7.441 | 322,143 | -0.08(-1.09%) |
Sep 02, 2004 | 7.295 | 7.523 | 7.270 | 7.523 | 500,705 | +0.25(+3.40%) |
Sep 01, 2004 | 7.278 | 7.336 | 7.202 | 7.276 | 335,196 | +0.01(+0.16%) |
Aug 31, 2004 | 7.269 | 7.282 | 7.167 | 7.265 | 370,699 | +0.02(+0.24%) |
Aug 30, 2004 | 7.313 | 7.360 | 7.242 | 7.247 | 320,315 | -0.09(-1.28%) |
Aug 27, 2004 | 7.209 | 7.345 | 7.198 | 7.341 | 232,862 | +0.11(+1.56%) |
Aug 26, 2004 | 7.293 | 7.297 | 7.163 | 7.228 | 241,737 | -0.07(-0.89%) |
Aug 25, 2004 | 7.186 | 7.293 | 7.102 | 7.293 | 306,740 | +0.07(+0.95%) |
Aug 24, 2004 | 7.211 | 7.324 | 7.140 | 7.224 | 323,970 | +0.03(+0.45%) |
Aug 23, 2004 | 7.353 | 7.360 | 7.146 | 7.192 | 482,953 | -0.11(-1.55%) |
Aug 20, 2004 | 7.236 | 7.330 | 7.221 | 7.305 | 493,918 | +0.06(+0.87%) |
Aug 19, 2004 | 7.347 | 7.374 | 7.221 | 7.242 | 419,517 | -0.11(-1.43%) |
Aug 18, 2004 | 7.267 | 7.374 | 7.217 | 7.347 | 302,302 | +0.04(+0.58%) |
Aug 17, 2004 | 7.401 | 7.416 | 7.278 | 7.305 | 259,750 | -0.05(-0.65%) |
Aug 16, 2004 | 7.182 | 7.397 | 7.182 | 7.353 | 290,555 | +0.17(+2.37%) |
Aug 13, 2004 | 7.131 | 7.278 | 7.131 | 7.182 | 320,837 | +0.08(+1.16%) |
Aug 12, 2004 | 7.330 | 7.330 | 7.079 | 7.100 | 362,345 | -0.28(-3.76%) |
Aug 11, 2004 | 7.270 | 7.454 | 7.159 | 7.378 | 828,330 | +0.06(+0.81%) |
Aug 10, 2004 | 6.987 | 7.326 | 6.987 | 7.318 | 591,814 | +0.36(+5.17%) |
Aug 09, 2004 | 6.976 | 7.066 | 6.926 | 6.958 | 503,055 | -0.02(-0.30%) |
Aug 06, 2004 | 7.202 | 7.205 | 6.953 | 6.979 | 725,213 | -0.27(-3.78%) |
Aug 05, 2004 | 7.408 | 7.428 | 7.251 | 7.253 | 462,069 | -0.14(-1.84%) |
Aug 04, 2004 | 7.493 | 7.493 | 7.374 | 7.389 | 587,115 | -0.09(-1.15%) |
Aug 03, 2004 | 7.661 | 7.690 | 7.475 | 7.475 | 726,258 | -0.29(-3.68%) |
Aug 02, 2004 | 7.581 | 7.795 | 7.567 | 7.761 | 586,854 | +0.13(+1.76%) |
Jul 30, 2004 | 7.527 | 7.665 | 7.527 | 7.627 | 350,076 | +0.08(+1.04%) |
Jul 29, 2004 | 7.473 | 7.594 | 7.399 | 7.548 | 351,642 | +0.08(+1.03%) |
Jul 28, 2004 | 7.454 | 7.539 | 7.399 | 7.472 | 546,651 | +0.00(+0.03%) |
Jul 27, 2004 | 7.188 | 7.498 | 7.188 | 7.470 | 789,172 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.157 | 7.232 | 773,770 | +0.11(+1.59%) |
Jul 23, 2004 | 7.320 | 7.320 | 7.081 | 7.119 | 1,098,262 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.431 | 7.154 | 7.320 | 1,140,031 | -0.06(-0.80%) |
Jul 21, 2004 | 7.816 | 7.816 | 7.357 | 7.380 | 1,105,833 | -0.44(-5.59%) |
Jul 20, 2004 | 7.705 | 7.826 | 7.588 | 7.816 | 1,169,531 | +0.11(+1.44%) |
Jul 19, 2004 | 7.837 | 7.851 | 7.699 | 7.705 | 676,135 | -0.15(-1.85%) |
Jul 16, 2004 | 7.910 | 7.970 | 7.822 | 7.851 | 986,269 | -0.00(-0.02%) |
Jul 15, 2004 | 8.136 | 8.190 | 7.721 | 7.853 | 1,242,626 | -0.12(-1.49%) |
Jul 14, 2004 | 8.023 | 8.073 | 7.910 | 7.971 | 787,867 | -0.05(-0.64%) |
Jul 13, 2004 | 7.910 | 8.025 | 7.891 | 8.023 | 556,049 | +0.16(+2.05%) |
Jul 12, 2004 | 7.929 | 7.968 | 7.826 | 7.862 | 437,007 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.973 | 7.751 | 7.912 | 430,742 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.778 | 7.784 | 706,939 | -0.14(-1.79%) |
Jul 07, 2004 | 7.745 | 8.048 | 7.667 | 7.926 | 706,156 | +0.26(+3.40%) |
Jul 06, 2004 | 7.617 | 7.870 | 7.602 | 7.665 | 575,889 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.527 | 7.586 | 267,843 | +0.01(+0.13%) |
Jul 01, 2004 | 7.726 | 7.736 | 7.519 | 7.577 | 376,442 | -0.15(-1.88%) |
Jun 30, 2004 | 7.719 | 7.778 | 7.581 | 7.722 | 471,206 | +0.08(+1.05%) |
Jun 29, 2004 | 7.558 | 7.776 | 7.558 | 7.642 | 594,685 | +0.10(+1.29%) |
Jun 28, 2004 | 7.623 | 7.680 | 7.485 | 7.544 | 484,259 | -0.03(-0.40%) |
Jun 25, 2004 | 7.564 | 7.724 | 7.498 | 7.575 | 1,296,926 | +0.07(+0.89%) |
Jun 24, 2004 | 7.433 | 7.642 | 7.334 | 7.508 | 1,467,657 | +0.07(+0.90%) |
Jun 23, 2004 | 7.117 | 7.468 | 7.117 | 7.441 | 548,478 | +0.32(+4.55%) |
Jun 22, 2004 | 7.100 | 7.152 | 6.895 | 7.117 | 864,878 | +0.11(+1.64%) |
Jun 21, 2004 | 7.159 | 7.165 | 6.976 | 7.002 | 403,592 | -0.18(-2.45%) |
Jun 18, 2004 | 7.179 | 7.247 | 7.090 | 7.179 | 620,791 | +0.00(+0.00%) |
Jun 17, 2004 | 7.010 | 7.280 | 6.920 | 7.179 | 888,895 | +0.14(+2.01%) |
Jun 16, 2004 | 6.981 | 7.062 | 6.868 | 7.037 | 376,442 | +0.09(+1.27%) |
Jun 15, 2004 | 6.851 | 7.004 | 6.834 | 6.949 | 514,541 | +0.27(+4.04%) |
Jun 14, 2004 | 6.861 | 6.861 | 6.665 | 6.679 | 349,815 | -0.18(-2.65%) |
Jun 10, 2004 | 6.818 | 6.960 | 6.818 | 6.861 | 519,762 | +0.04(+0.56%) |
Jun 09, 2004 | 6.953 | 6.953 | 6.776 | 6.822 | 486,347 | -0.16(-2.28%) |
Jun 08, 2004 | 7.004 | 7.010 | 6.908 | 6.981 | 421,083 | -0.07(-0.98%) |
Jun 07, 2004 | 6.767 | 7.087 | 6.751 | 7.050 | 415,601 | +0.29(+4.34%) |
Jun 04, 2004 | 6.799 | 6.818 | 6.719 | 6.757 | 355,036 | +0.03(+0.43%) |
Jun 03, 2004 | 6.933 | 6.933 | 6.728 | 6.728 | 310,134 | -0.21(-3.01%) |
Jun 02, 2004 | 6.972 | 6.991 | 6.868 | 6.937 | 373,310 | -0.00(-0.03%) |
Jun 01, 2004 | 6.985 | 6.991 | 6.828 | 6.939 | 436,485 | -0.07(-0.98%) |
May 28, 2004 | 6.832 | 7.029 | 6.753 | 7.008 | 342,244 | +0.17(+2.44%) |
May 27, 2004 | 6.953 | 6.991 | 6.782 | 6.841 | 615,048 | -0.05(-0.75%) |
May 26, 2004 | 6.998 | 7.035 | 6.843 | 6.893 | 369,133 | -0.10(-1.40%) |
May 25, 2004 | 6.799 | 7.054 | 6.767 | 6.991 | 683,183 | +0.33(+4.98%) |
May 24, 2004 | 6.684 | 6.751 | 6.615 | 6.659 | 532,815 | +0.01(+0.17%) |
May 21, 2004 | 6.623 | 6.690 | 6.539 | 6.648 | 414,295 | +0.09(+1.34%) |
May 20, 2004 | 6.483 | 6.619 | 6.410 | 6.560 | 646,374 | +0.04(+0.62%) |
May 19, 2004 | 6.569 | 6.675 | 6.418 | 6.520 | 825,198 | +0.01(+0.15%) |
May 18, 2004 | 6.139 | 6.510 | 6.139 | 6.510 | 486,869 | +0.39(+6.35%) |
May 17, 2004 | 6.250 | 6.309 | 6.083 | 6.121 | 336,240 | -0.15(-2.35%) |
May 14, 2004 | 6.265 | 6.416 | 6.225 | 6.269 | 559,965 | -0.06(-0.94%) |
May 13, 2004 | 6.464 | 6.489 | 6.244 | 6.328 | 625,229 | -0.18(-2.82%) |
May 12, 2004 | 6.412 | 6.512 | 6.276 | 6.512 | 780,296 | +0.14(+2.26%) |
May 11, 2004 | 6.368 | 6.414 | 6.290 | 6.368 | 1,042,919 | +0.11(+1.71%) |
May 10, 2004 | 6.146 | 6.424 | 6.133 | 6.261 | 921,005 | +0.11(+1.87%) |
May 07, 2004 | 6.619 | 6.751 | 6.142 | 6.146 | 509,842 | -0.49(-7.41%) |
May 06, 2004 | 6.740 | 6.740 | 6.558 | 6.638 | 461,286 | -0.10(-1.48%) |
May 05, 2004 | 6.790 | 6.863 | 6.734 | 6.738 | 465,724 | +0.02(+0.23%) |
May 04, 2004 | 6.681 | 6.884 | 6.499 | 6.723 | 535,426 | +0.04(+0.63%) |