Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.476 | 4.485 | 4.240 | 4.409 | 3,093,739 | +0.03(+0.77%) |
Apr 28, 2005 | 4.645 | 4.806 | 4.367 | 4.375 | 8,149,340 | -0.08(-1.89%) |
Apr 27, 2005 | 4.527 | 4.586 | 4.367 | 4.459 | 6,411,254 | -0.13(-2.76%) |
Apr 26, 2005 | 4.645 | 4.738 | 4.535 | 4.586 | 4,885,945 | -0.08(-1.81%) |
Apr 25, 2005 | 4.679 | 4.747 | 4.645 | 4.671 | 2,249,318 | +0.00(+0.00%) |
Apr 22, 2005 | 4.806 | 4.806 | 4.645 | 4.671 | 2,233,647 | -0.14(-2.98%) |
Apr 21, 2005 | 4.544 | 4.932 | 4.544 | 4.814 | 7,598,590 | +0.42(+9.62%) |
Apr 20, 2005 | 4.561 | 4.561 | 4.358 | 4.392 | 3,670,793 | -0.11(-2.44%) |
Apr 19, 2005 | 4.561 | 4.637 | 4.476 | 4.502 | 3,887,058 | +0.09(+2.11%) |
Apr 18, 2005 | 4.400 | 4.451 | 4.265 | 4.409 | 3,210,300 | -0.01(-0.19%) |
Apr 15, 2005 | 4.502 | 4.535 | 4.341 | 4.417 | 4,845,861 | -0.21(-4.56%) |
Apr 14, 2005 | 4.780 | 4.840 | 4.603 | 4.628 | 3,661,142 | -0.18(-3.69%) |
Apr 13, 2005 | 4.932 | 4.932 | 4.772 | 4.806 | 2,645,437 | -0.13(-2.57%) |
Apr 12, 2005 | 4.975 | 4.992 | 4.831 | 4.932 | 6,822,972 | +0.08(+1.57%) |
Apr 11, 2005 | 4.975 | 5.025 | 4.804 | 4.856 | 3,732,634 | -0.13(-2.54%) |
Apr 08, 2005 | 5.025 | 5.076 | 4.966 | 4.983 | 3,015,524 | -0.05(-1.01%) |
Apr 07, 2005 | 5.093 | 5.135 | 5.025 | 5.034 | 2,239,595 | -0.08(-1.49%) |
Apr 06, 2005 | 5.160 | 5.270 | 5.093 | 5.110 | 1,428,700 | -0.07(-1.31%) |
Apr 05, 2005 | 5.304 | 5.380 | 5.152 | 5.177 | 1,723,860 | -0.11(-2.08%) |
Apr 04, 2005 | 5.253 | 5.321 | 5.152 | 5.287 | 2,081,817 | +0.01(+0.16%) |
Apr 01, 2005 | 5.422 | 5.465 | 5.236 | 5.279 | 2,736,359 | -0.08(-1.57%) |
Mar 31, 2005 | 5.329 | 5.405 | 5.253 | 5.363 | 2,767,034 | +0.06(+1.11%) |
Mar 30, 2005 | 5.177 | 5.321 | 5.152 | 5.304 | 1,519,445 | +0.18(+3.46%) |
Mar 29, 2005 | 5.346 | 5.372 | 5.127 | 5.127 | 2,076,253 | -0.19(-3.65%) |
Mar 28, 2005 | 5.397 | 5.448 | 5.321 | 5.321 | 2,188,807 | -0.03(-0.47%) |
Mar 24, 2005 | 5.473 | 5.481 | 5.321 | 5.346 | 2,721,038 | +0.04(+0.80%) |
Mar 23, 2005 | 5.321 | 5.456 | 5.296 | 5.304 | 2,312,448 | -0.04(-0.79%) |
Mar 22, 2005 | 5.355 | 5.498 | 5.312 | 5.346 | 3,184,506 | +0.02(+0.32%) |
Mar 21, 2005 | 5.321 | 5.414 | 5.304 | 5.329 | 2,317,200 | -0.03(-0.47%) |
Mar 18, 2005 | 5.541 | 5.549 | 5.279 | 5.355 | 6,840,613 | -0.22(-3.94%) |
Mar 17, 2005 | 5.633 | 5.743 | 5.541 | 5.574 | 2,775,973 | -0.08(-1.49%) |
Mar 16, 2005 | 5.676 | 5.785 | 5.617 | 5.659 | 2,790,483 | -0.03(-0.45%) |
Mar 15, 2005 | 5.921 | 5.954 | 5.642 | 5.684 | 2,280,530 | -0.21(-3.58%) |
Mar 14, 2005 | 5.861 | 5.938 | 5.845 | 5.895 | 1,319,073 | +0.03(+0.58%) |
Mar 11, 2005 | 6.039 | 6.047 | 5.802 | 5.861 | 1,736,628 | -0.14(-2.25%) |
Mar 10, 2005 | 5.878 | 6.047 | 5.853 | 5.997 | 2,567,690 | +0.14(+2.45%) |
Mar 09, 2005 | 5.963 | 6.039 | 5.845 | 5.853 | 3,201,542 | -0.14(-2.26%) |
Mar 08, 2005 | 6.056 | 6.284 | 5.946 | 5.988 | 3,855,995 | -0.07(-1.12%) |
Mar 07, 2005 | 6.039 | 6.157 | 6.005 | 6.056 | 3,648,189 | +0.04(+0.70%) |
Mar 04, 2005 | 6.030 | 6.115 | 5.853 | 6.014 | 12,111,088 | +0.05(+0.85%) |
Mar 03, 2005 | 6.140 | 6.182 | 5.963 | 5.963 | 5,542,503 | -0.18(-2.89%) |
Mar 02, 2005 | 6.250 | 6.267 | 6.123 | 6.140 | 1,905,953 | -0.16(-2.55%) |
Mar 01, 2005 | 6.149 | 6.351 | 6.149 | 6.301 | 3,216,110 | +0.17(+2.75%) |
Feb 28, 2005 | 6.199 | 6.410 | 6.115 | 6.132 | 3,109,321 | -0.12(-1.89%) |
Feb 25, 2005 | 6.199 | 6.292 | 6.140 | 6.250 | 2,088,194 | +0.06(+0.96%) |
Feb 24, 2005 | 6.081 | 6.216 | 6.030 | 6.191 | 2,284,512 | +0.06(+0.96%) |
Feb 23, 2005 | 6.208 | 6.233 | 6.081 | 6.132 | 1,621,356 | -0.01(-0.14%) |
Feb 22, 2005 | 6.132 | 6.360 | 6.106 | 6.140 | 2,020,399 | -0.04(-0.68%) |
Feb 18, 2005 | 6.242 | 6.385 | 6.174 | 6.182 | 2,144,643 | -0.03(-0.54%) |
Feb 17, 2005 | 6.453 | 6.453 | 6.166 | 6.216 | 2,152,528 | -0.19(-2.90%) |
Feb 16, 2005 | 6.343 | 6.444 | 6.267 | 6.402 | 1,672,671 | +0.03(+0.40%) |
Feb 15, 2005 | 6.309 | 6.537 | 6.250 | 6.377 | 2,003,213 | +0.05(+0.80%) |
Feb 14, 2005 | 6.385 | 6.461 | 6.242 | 6.326 | 2,304,721 | -0.05(-0.79%) |
Feb 11, 2005 | 6.166 | 6.419 | 6.123 | 6.377 | 3,347,062 | +0.23(+3.71%) |
Feb 10, 2005 | 6.233 | 6.343 | 6.081 | 6.149 | 2,765,439 | -0.10(-1.62%) |
Feb 09, 2005 | 6.571 | 6.605 | 6.208 | 6.250 | 3,032,479 | -0.32(-4.88%) |
Feb 08, 2005 | 6.503 | 6.647 | 6.453 | 6.571 | 3,573,845 | +0.11(+1.70%) |
Feb 07, 2005 | 6.436 | 6.639 | 6.419 | 6.461 | 2,241,860 | +0.07(+1.06%) |
Feb 04, 2005 | 6.098 | 6.461 | 6.098 | 6.394 | 4,437,983 | +0.28(+4.56%) |
Feb 03, 2005 | 6.166 | 6.208 | 5.980 | 6.115 | 3,055,567 | -0.10(-1.63%) |
Feb 02, 2005 | 6.267 | 6.377 | 6.191 | 6.216 | 2,720,136 | -0.08(-1.34%) |
Feb 01, 2005 | 6.318 | 6.444 | 6.292 | 6.301 | 3,053,785 | -0.11(-1.71%) |
Jan 31, 2005 | 6.377 | 6.478 | 6.334 | 6.410 | 1,909,020 | +0.19(+2.99%) |
Jan 28, 2005 | 6.419 | 6.444 | 6.182 | 6.225 | 2,006,908 | -0.12(-1.86%) |
Jan 27, 2005 | 6.343 | 6.546 | 6.216 | 6.343 | 2,928,152 | +0.02(+0.27%) |
Jan 26, 2005 | 6.191 | 6.351 | 6.123 | 6.326 | 2,627,735 | +0.10(+1.63%) |
Jan 25, 2005 | 6.233 | 6.351 | 6.182 | 6.225 | 2,721,799 | +0.09(+1.52%) |
Jan 24, 2005 | 6.292 | 6.368 | 6.132 | 6.132 | 2,912,145 | -0.16(-2.55%) |
Jan 21, 2005 | 6.503 | 6.562 | 6.258 | 6.292 | 5,035,110 | -0.18(-2.74%) |
Jan 20, 2005 | 6.461 | 6.765 | 6.377 | 6.470 | 18,228,530 | -0.30(-4.37%) |
Jan 19, 2005 | 6.934 | 6.951 | 6.664 | 6.765 | 10,417,564 | -0.19(-2.79%) |
Jan 18, 2005 | 7.002 | 7.095 | 6.858 | 6.959 | 5,268,302 | -0.13(-1.79%) |
Jan 14, 2005 | 7.078 | 7.111 | 6.959 | 7.086 | 5,135,035 | +0.14(+1.94%) |
Jan 13, 2005 | 7.103 | 7.162 | 6.951 | 6.951 | 4,812,353 | -0.14(-1.91%) |
Jan 12, 2005 | 7.128 | 7.280 | 6.976 | 7.086 | 2,817,715 | +0.04(+0.60%) |
Jan 11, 2005 | 7.264 | 7.306 | 7.002 | 7.044 | 4,283,237 | -0.24(-3.25%) |
Jan 10, 2005 | 7.323 | 7.483 | 7.204 | 7.280 | 4,436,883 | -0.03(-0.35%) |
Jan 07, 2005 | 7.492 | 7.551 | 7.238 | 7.306 | 3,761,581 | -0.08(-1.03%) |
Jan 06, 2005 | 7.517 | 7.652 | 7.365 | 7.382 | 3,200,889 | -0.04(-0.57%) |
Jan 05, 2005 | 7.492 | 7.576 | 7.390 | 7.424 | 4,489,781 | -0.02(-0.23%) |
Jan 04, 2005 | 7.660 | 7.711 | 7.234 | 7.441 | 8,754,848 | -0.15(-2.00%) |
Jan 03, 2005 | 8.024 | 8.108 | 7.525 | 7.593 | 6,182,765 | -0.37(-4.67%) |
Dec 31, 2004 | 7.990 | 8.024 | 7.872 | 7.965 | 3,714,684 | -0.01(-0.11%) |
Dec 30, 2004 | 7.981 | 8.041 | 7.948 | 7.973 | 2,211,003 | -0.01(-0.11%) |
Dec 29, 2004 | 7.981 | 8.142 | 7.973 | 7.981 | 2,984,274 | -0.04(-0.53%) |
Dec 28, 2004 | 8.167 | 8.243 | 7.998 | 8.024 | 3,875,589 | -0.19(-2.36%) |
Dec 27, 2004 | 8.353 | 8.353 | 8.133 | 8.218 | 3,562,658 | -0.07(-0.82%) |
Dec 23, 2004 | 8.387 | 8.404 | 8.269 | 8.285 | 3,866,709 | -0.10(-1.21%) |
Dec 22, 2004 | 8.319 | 9.291 | 8.319 | 8.387 | 4,544,668 | -0.05(-0.60%) |
Dec 21, 2004 | 8.361 | 8.505 | 8.319 | 8.437 | 4,896,435 | +0.16(+1.94%) |
Dec 20, 2004 | 8.539 | 8.674 | 8.260 | 8.277 | 4,681,184 | -0.24(-2.87%) |
Dec 17, 2004 | 8.564 | 8.699 | 8.471 | 8.522 | 2,998,008 | -0.11(-1.27%) |
Dec 16, 2004 | 8.894 | 9.029 | 8.623 | 8.632 | 3,356,523 | -0.30(-3.40%) |
Dec 15, 2004 | 9.003 | 9.113 | 8.851 | 8.936 | 2,345,268 | +0.00(+0.00%) |
Dec 14, 2004 | 8.894 | 9.122 | 8.826 | 8.936 | 3,168,149 | +0.19(+2.22%) |
Dec 13, 2004 | 8.784 | 8.851 | 8.632 | 8.742 | 1,866,932 | +0.03(+0.29%) |
Dec 10, 2004 | 8.716 | 8.885 | 8.657 | 8.716 | 1,645,287 | -0.09(-1.05%) |
Dec 09, 2004 | 8.657 | 8.868 | 8.547 | 8.809 | 3,265,710 | -0.08(-0.95%) |
Dec 08, 2004 | 8.978 | 9.071 | 8.717 | 8.894 | 3,530,927 | -0.26(-2.86%) |
Dec 07, 2004 | 9.253 | 9.375 | 9.071 | 9.155 | 3,977,532 | -0.06(-0.64%) |
Dec 06, 2004 | 9.105 | 9.291 | 9.003 | 9.215 | 2,568,689 | +0.08(+0.83%) |
Dec 03, 2004 | 9.037 | 9.189 | 8.894 | 9.139 | 4,313,078 | +0.18(+1.98%) |
Dec 02, 2004 | 8.826 | 9.029 | 8.699 | 8.961 | 4,797,689 | +0.14(+1.63%) |
Dec 01, 2004 | 8.421 | 8.834 | 8.421 | 8.818 | 3,867,183 | +0.43(+5.14%) |
Nov 30, 2004 | 8.277 | 8.421 | 8.252 | 8.387 | 2,625,403 | +0.04(+0.51%) |
Nov 29, 2004 | 8.497 | 8.564 | 8.235 | 8.345 | 4,353,334 | +0.01(+0.10%) |
Nov 26, 2004 | 8.252 | 8.421 | 8.226 | 8.336 | 605,971 | +0.08(+1.02%) |
Nov 24, 2004 | 8.074 | 8.345 | 8.032 | 8.252 | 2,583,134 | +0.19(+2.41%) |
Nov 23, 2004 | 8.193 | 8.218 | 7.981 | 8.057 | 2,807,147 | -0.11(-1.34%) |
Nov 22, 2004 | 8.176 | 8.235 | 8.024 | 8.167 | 2,839,825 | -0.09(-1.12%) |
Nov 19, 2004 | 8.378 | 8.530 | 8.193 | 8.260 | 4,737,779 | -0.10(-1.21%) |
Nov 18, 2004 | 8.243 | 8.404 | 8.201 | 8.361 | 2,819,105 | -0.02(-0.20%) |
Nov 17, 2004 | 8.285 | 8.471 | 8.226 | 8.378 | 3,717,170 | +0.24(+3.01%) |
Nov 16, 2004 | 7.965 | 8.319 | 7.880 | 8.133 | 3,645,420 | +0.14(+1.69%) |
Nov 15, 2004 | 7.897 | 8.057 | 7.804 | 7.998 | 3,160,216 | +0.11(+1.39%) |
Nov 12, 2004 | 7.770 | 7.922 | 7.686 | 7.889 | 3,405,896 | +0.14(+1.85%) |
Nov 11, 2004 | 7.568 | 7.829 | 7.492 | 7.745 | 2,418,440 | +0.20(+2.69%) |
Nov 10, 2004 | 7.686 | 7.686 | 7.475 | 7.542 | 3,015,768 | -0.10(-1.33%) |
Nov 09, 2004 | 7.475 | 7.677 | 7.449 | 7.644 | 4,476,233 | +0.17(+2.26%) |
Nov 08, 2004 | 7.525 | 7.669 | 7.432 | 7.475 | 1,971,479 | -0.09(-1.23%) |
Nov 05, 2004 | 7.610 | 7.720 | 7.458 | 7.568 | 4,834,038 | +0.01(+0.11%) |
Nov 04, 2004 | 7.458 | 7.568 | 7.323 | 7.559 | 4,206,754 | +0.02(+0.22%) |
Nov 03, 2004 | 7.812 | 7.846 | 7.323 | 7.542 | 4,169,103 | -0.03(-0.45%) |
Nov 02, 2004 | 7.568 | 7.753 | 7.432 | 7.576 | 4,259,561 | +0.01(+0.11%) |
Nov 01, 2004 | 7.508 | 7.660 | 7.432 | 7.568 | 3,372,863 | +0.06(+0.79%) |
Oct 29, 2004 | 7.314 | 7.534 | 7.314 | 7.508 | 4,028,444 | +0.13(+1.72%) |
Oct 28, 2004 | 7.855 | 7.872 | 7.280 | 7.382 | 11,689,284 | -0.60(-7.51%) |
Oct 27, 2004 | 7.508 | 7.981 | 7.458 | 7.981 | 9,899,193 | +0.44(+5.82%) |
Oct 26, 2004 | 7.880 | 7.931 | 6.968 | 7.542 | 16,330,330 | -0.81(-9.71%) |
Oct 25, 2004 | 8.378 | 8.598 | 8.311 | 8.353 | 2,978,946 | -0.01(-0.10%) |
Oct 22, 2004 | 8.860 | 8.868 | 8.311 | 8.361 | 4,712,441 | -0.52(-5.80%) |
Oct 21, 2004 | 8.522 | 8.902 | 8.471 | 8.877 | 3,273,643 | +0.43(+5.10%) |
Oct 20, 2004 | 8.370 | 8.733 | 8.277 | 8.446 | 6,897,278 | -0.23(-2.63%) |
Oct 19, 2004 | 8.640 | 8.944 | 8.615 | 8.674 | 5,742,759 | +0.15(+1.78%) |
Oct 18, 2004 | 8.235 | 8.615 | 8.184 | 8.522 | 2,791,637 | +0.25(+3.06%) |
Oct 15, 2004 | 8.353 | 8.446 | 8.226 | 8.269 | 3,176,674 | -0.09(-1.11%) |
Oct 14, 2004 | 8.623 | 8.657 | 8.311 | 8.361 | 4,790,585 | -0.31(-3.60%) |
Oct 13, 2004 | 8.750 | 8.902 | 8.581 | 8.674 | 7,684,520 | +0.14(+1.58%) |
Oct 12, 2004 | 8.345 | 8.649 | 8.319 | 8.539 | 5,916,215 | +0.03(+0.30%) |
Oct 11, 2004 | 8.530 | 8.539 | 8.404 | 8.514 | 4,945,571 | +0.09(+1.10%) |
Oct 08, 2004 | 8.657 | 8.733 | 8.412 | 8.421 | 3,899,861 | -0.41(-4.59%) |
Oct 07, 2004 | 8.953 | 9.003 | 8.801 | 8.826 | 4,919,286 | -0.18(-1.97%) |
Oct 06, 2004 | 8.742 | 9.155 | 8.573 | 9.003 | 8,050,376 | +0.51(+5.96%) |
Oct 05, 2004 | 8.784 | 8.784 | 8.471 | 8.497 | 6,236,250 | -0.30(-3.36%) |
Oct 04, 2004 | 8.446 | 9.130 | 8.445 | 8.792 | 10,872,324 | +0.35(+4.20%) |
Oct 01, 2004 | 8.176 | 8.480 | 8.142 | 8.437 | 5,154,073 | +0.43(+5.38%) |
Sep 30, 2004 | 7.779 | 8.041 | 7.736 | 8.007 | 6,092,039 | +0.24(+3.04%) |
Sep 29, 2004 | 7.787 | 7.914 | 7.660 | 7.770 | 4,659,635 | -0.04(-0.54%) |
Sep 28, 2004 | 8.066 | 8.100 | 7.669 | 7.812 | 4,262,521 | -0.20(-2.53%) |
Sep 27, 2004 | 7.990 | 8.167 | 7.855 | 8.015 | 3,674,309 | -0.08(-0.94%) |
Sep 24, 2004 | 8.319 | 8.345 | 8.024 | 8.091 | 4,995,891 | -0.19(-2.34%) |
Sep 23, 2004 | 8.218 | 8.361 | 8.159 | 8.285 | 4,755,420 | +0.08(+0.93%) |
Sep 22, 2004 | 8.336 | 8.353 | 8.108 | 8.209 | 6,503,242 | -0.18(-2.11%) |
Sep 21, 2004 | 8.201 | 8.480 | 8.159 | 8.387 | 8,663,215 | +0.41(+5.08%) |
Sep 20, 2004 | 7.736 | 8.201 | 7.703 | 7.981 | 3,944,972 | +0.16(+2.05%) |
Sep 17, 2004 | 7.720 | 7.821 | 7.610 | 7.821 | 5,055,091 | +0.14(+1.76%) |
Sep 16, 2004 | 7.669 | 7.804 | 7.644 | 7.686 | 3,576,274 | -0.04(-0.55%) |
Sep 15, 2004 | 7.905 | 7.922 | 7.652 | 7.728 | 5,872,170 | -0.16(-2.03%) |
Sep 14, 2004 | 8.015 | 8.117 | 7.880 | 7.889 | 4,920,825 | -0.16(-1.99%) |
Sep 13, 2004 | 8.108 | 8.319 | 7.965 | 8.049 | 9,412,096 | +0.09(+1.17%) |
Sep 10, 2004 | 7.601 | 8.201 | 7.576 | 7.956 | 12,069,585 | +0.38(+5.02%) |
Sep 09, 2004 | 7.255 | 7.610 | 7.162 | 7.576 | 6,507,978 | +0.73(+10.60%) |
Sep 08, 2004 | 6.858 | 6.934 | 6.782 | 6.850 | 2,136,411 | -0.08(-1.22%) |
Sep 07, 2004 | 6.883 | 7.052 | 6.841 | 6.934 | 1,681,991 | +0.13(+1.86%) |
Sep 03, 2004 | 7.095 | 7.128 | 6.774 | 6.807 | 3,250,674 | -0.44(-6.06%) |
Sep 02, 2004 | 7.137 | 7.247 | 7.078 | 7.247 | 1,880,785 | -0.01(-0.12%) |
Sep 01, 2004 | 7.027 | 7.517 | 6.993 | 7.255 | 2,511,620 | +0.22(+3.12%) |
Aug 31, 2004 | 6.951 | 7.069 | 6.943 | 7.035 | 2,012,564 | +0.06(+0.85%) |
Aug 30, 2004 | 7.280 | 7.280 | 6.917 | 6.976 | 2,426,728 | -0.35(-4.73%) |
Aug 27, 2004 | 7.204 | 7.390 | 7.171 | 7.323 | 1,891,322 | +0.08(+1.17%) |
Aug 26, 2004 | 7.432 | 7.432 | 7.145 | 7.238 | 3,325,858 | -0.25(-3.38%) |
Aug 25, 2004 | 7.238 | 7.517 | 7.171 | 7.492 | 2,087,748 | +0.22(+3.02%) |
Aug 24, 2004 | 7.508 | 7.644 | 7.120 | 7.272 | 2,786,664 | -0.17(-2.27%) |
Aug 23, 2004 | 7.644 | 7.787 | 7.390 | 7.441 | 2,257,771 | -0.15(-2.00%) |
Aug 20, 2004 | 7.069 | 7.601 | 7.069 | 7.593 | 4,826,105 | +0.45(+6.26%) |
Aug 19, 2004 | 6.959 | 7.262 | 6.951 | 7.145 | 4,317,695 | +0.19(+2.67%) |
Aug 18, 2004 | 6.394 | 7.010 | 6.309 | 6.959 | 4,757,670 | +0.51(+7.85%) |
Aug 17, 2004 | 6.419 | 6.588 | 6.377 | 6.453 | 1,910,503 | +0.18(+2.83%) |
Aug 16, 2004 | 6.149 | 6.326 | 6.132 | 6.275 | 1,702,474 | +0.17(+2.77%) |
Aug 13, 2004 | 6.157 | 6.250 | 6.090 | 6.106 | 3,015,531 | -0.01(-0.14%) |
Aug 12, 2004 | 6.377 | 6.385 | 6.081 | 6.115 | 1,907,543 | -0.41(-6.22%) |
Aug 11, 2004 | 6.360 | 6.546 | 6.022 | 6.520 | 4,025,957 | -0.03(-0.52%) |
Aug 10, 2004 | 6.461 | 6.571 | 6.394 | 6.554 | 1,389,780 | +0.18(+2.78%) |
Aug 09, 2004 | 6.554 | 6.554 | 6.351 | 6.377 | 1,068,744 | +0.01(+0.13%) |
Aug 06, 2004 | 6.503 | 6.672 | 6.343 | 6.368 | 1,705,079 | -0.41(-6.10%) |
Aug 05, 2004 | 6.951 | 7.010 | 6.757 | 6.782 | 1,611,069 | -0.14(-1.95%) |
Aug 04, 2004 | 6.647 | 6.951 | 6.630 | 6.917 | 2,026,062 | +0.22(+3.28%) |
Aug 03, 2004 | 6.968 | 7.019 | 6.672 | 6.698 | 2,032,692 | -0.38(-5.37%) |
Aug 02, 2004 | 6.951 | 7.120 | 6.926 | 7.078 | 1,875,102 | +0.00(+0.00%) |
Jul 30, 2004 | 6.774 | 7.171 | 6.765 | 7.078 | 2,822,894 | +0.26(+3.84%) |
Jul 29, 2004 | 6.562 | 6.926 | 6.546 | 6.816 | 3,662,588 | +0.32(+4.94%) |
Jul 28, 2004 | 6.630 | 6.681 | 6.284 | 6.495 | 3,269,499 | -0.19(-2.78%) |
Jul 27, 2004 | 6.622 | 6.706 | 6.402 | 6.681 | 5,298,995 | +0.03(+0.51%) |
Jul 26, 2004 | 7.010 | 7.019 | 6.546 | 6.647 | 4,717,769 | -0.29(-4.14%) |
Jul 23, 2004 | 6.824 | 7.162 | 6.672 | 6.934 | 5,272,829 | +0.05(+0.74%) |
Jul 22, 2004 | 6.554 | 6.959 | 6.351 | 6.883 | 15,499,635 | +0.99(+16.76%) |
Jul 21, 2004 | 6.410 | 6.470 | 5.895 | 5.895 | 7,229,627 | -0.43(-6.81%) |
Jul 20, 2004 | 6.132 | 6.334 | 6.047 | 6.326 | 2,766,062 | +0.24(+3.88%) |
Jul 19, 2004 | 6.022 | 6.208 | 5.997 | 6.090 | 2,818,632 | +0.08(+1.26%) |
Jul 16, 2004 | 6.250 | 6.275 | 5.997 | 6.014 | 2,915,246 | -0.14(-2.33%) |
Jul 15, 2004 | 6.081 | 6.284 | 6.005 | 6.157 | 3,505,471 | +0.04(+0.69%) |
Jul 14, 2004 | 6.360 | 6.461 | 6.081 | 6.115 | 2,896,539 | -0.36(-5.61%) |
Jul 13, 2004 | 6.377 | 6.562 | 6.334 | 6.478 | 3,081,717 | +0.10(+1.59%) |
Jul 12, 2004 | 6.419 | 6.478 | 6.014 | 6.377 | 4,126,834 | -0.06(-0.92%) |
Jul 09, 2004 | 6.579 | 6.655 | 6.394 | 6.436 | 2,726,753 | -0.05(-0.78%) |
Jul 08, 2004 | 6.605 | 6.841 | 6.436 | 6.486 | 3,887,074 | -0.11(-1.66%) |
Jul 07, 2004 | 6.503 | 6.757 | 6.503 | 6.596 | 1,602,663 | +0.08(+1.30%) |
Jul 06, 2004 | 6.807 | 6.833 | 6.512 | 6.512 | 3,801,944 | -0.43(-6.20%) |
Jul 02, 2004 | 7.010 | 7.044 | 6.824 | 6.943 | 1,467,805 | -0.08(-1.08%) |
Jul 01, 2004 | 7.382 | 7.382 | 6.993 | 7.019 | 2,350,596 | -0.35(-4.81%) |
Jun 30, 2004 | 7.188 | 7.483 | 7.179 | 7.373 | 2,256,705 | +0.19(+2.59%) |
Jun 29, 2004 | 6.976 | 7.221 | 6.968 | 7.188 | 3,539,807 | +0.19(+2.78%) |
Jun 28, 2004 | 7.348 | 7.348 | 6.926 | 6.993 | 2,712,545 | -0.06(-0.84%) |
Jun 25, 2004 | 6.976 | 7.183 | 6.976 | 7.052 | 3,438,693 | +0.03(+0.48%) |
Jun 24, 2004 | 7.179 | 7.221 | 7.019 | 7.019 | 2,041,927 | -0.16(-2.24%) |
Jun 23, 2004 | 7.086 | 7.272 | 6.976 | 7.179 | 2,573,662 | +0.08(+1.07%) |
Jun 22, 2004 | 6.799 | 7.111 | 6.757 | 7.103 | 2,952,305 | +0.35(+5.13%) |
Jun 21, 2004 | 6.900 | 6.976 | 6.740 | 6.757 | 3,052,472 | -0.12(-1.72%) |
Jun 18, 2004 | 6.943 | 7.145 | 6.799 | 6.875 | 3,358,536 | -0.11(-1.57%) |
Jun 17, 2004 | 7.264 | 7.264 | 6.934 | 6.985 | 3,947,813 | -0.29(-3.95%) |
Jun 16, 2004 | 7.289 | 7.340 | 7.145 | 7.272 | 2,298,737 | +0.02(+0.23%) |
Jun 15, 2004 | 7.348 | 7.458 | 7.196 | 7.255 | 3,429,576 | +0.00(+0.00%) |
Jun 14, 2004 | 7.466 | 7.475 | 7.204 | 7.255 | 1,692,173 | -0.19(-2.61%) |
Jun 10, 2004 | 7.559 | 7.618 | 7.289 | 7.449 | 4,605,052 | -0.03(-0.34%) |
Jun 09, 2004 | 7.677 | 7.677 | 7.441 | 7.475 | 2,954,437 | -0.20(-2.64%) |
Jun 08, 2004 | 7.534 | 7.779 | 7.449 | 7.677 | 3,725,340 | +0.08(+1.00%) |
Jun 07, 2004 | 7.449 | 7.610 | 7.297 | 7.601 | 4,180,469 | +0.34(+4.65%) |
Jun 04, 2004 | 7.137 | 7.306 | 7.103 | 7.264 | 3,962,613 | +0.33(+4.75%) |
Jun 03, 2004 | 7.171 | 7.204 | 6.934 | 6.934 | 4,130,149 | -0.28(-3.86%) |
Jun 02, 2004 | 7.475 | 7.517 | 7.137 | 7.213 | 5,733,287 | -0.28(-3.72%) |
Jun 01, 2004 | 7.551 | 7.644 | 7.280 | 7.492 | 3,848,831 | -0.06(-0.78%) |
May 28, 2004 | 7.601 | 7.652 | 7.508 | 7.551 | 2,049,623 | +0.01(+0.11%) |
May 27, 2004 | 7.728 | 7.838 | 7.542 | 7.542 | 2,899,854 | -0.12(-1.54%) |
May 26, 2004 | 7.390 | 7.694 | 7.323 | 7.660 | 5,634,423 | +0.15(+2.02%) |
May 25, 2004 | 7.247 | 7.559 | 7.111 | 7.508 | 5,090,493 | +0.26(+3.61%) |
May 24, 2004 | 7.331 | 7.348 | 7.162 | 7.247 | 2,643,636 | +0.07(+0.94%) |
May 21, 2004 | 7.348 | 7.517 | 7.103 | 7.179 | 4,469,484 | -0.10(-1.39%) |
May 20, 2004 | 7.432 | 7.492 | 7.179 | 7.280 | 3,392,635 | -0.15(-2.05%) |
May 19, 2004 | 7.584 | 7.703 | 7.399 | 7.432 | 3,769,029 | +0.08(+1.15%) |
May 18, 2004 | 7.340 | 7.431 | 7.306 | 7.348 | 1,257,764 | +0.10(+1.40%) |
May 17, 2004 | 7.188 | 7.340 | 7.010 | 7.247 | 2,395,470 | -0.08(-1.15%) |
May 14, 2004 | 7.534 | 7.627 | 7.314 | 7.331 | 2,015,169 | -0.27(-3.56%) |
May 13, 2004 | 7.694 | 7.762 | 7.449 | 7.601 | 3,177,384 | -0.03(-0.33%) |
May 12, 2004 | 7.762 | 7.770 | 7.289 | 7.627 | 4,034,009 | -0.14(-1.74%) |
May 11, 2004 | 7.703 | 7.880 | 7.534 | 7.762 | 3,117,592 | +0.35(+4.67%) |
May 10, 2004 | 7.466 | 7.635 | 7.314 | 7.416 | 3,426,853 | -0.20(-2.66%) |
May 07, 2004 | 7.517 | 7.905 | 7.500 | 7.618 | 3,179,515 | +0.03(+0.45%) |
May 06, 2004 | 7.711 | 7.770 | 7.416 | 7.584 | 4,485,113 | -0.31(-3.96%) |
May 05, 2004 | 7.475 | 7.981 | 7.475 | 7.897 | 8,778,774 | +0.50(+6.74%) |
May 04, 2004 | 7.204 | 7.686 | 7.137 | 7.399 | 7,942,277 | +0.34(+4.78%) |