Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.478 | 7.478 | 7.403 | 7.441 | 31,464 | -0.05(-0.62%) |
Jul 28, 2005 | 7.478 | 7.488 | 7.434 | 7.488 | 28,044 | +0.01(+0.16%) |
Jul 27, 2005 | 7.456 | 7.476 | 7.389 | 7.476 | 26,676 | +0.02(+0.29%) |
Jul 26, 2005 | 7.386 | 7.455 | 7.386 | 7.455 | 39,672 | +0.07(+0.93%) |
Jul 25, 2005 | 7.412 | 7.485 | 7.376 | 7.386 | 237,351 | -0.10(-1.27%) |
Jul 22, 2005 | 7.446 | 7.482 | 7.433 | 7.481 | 42,408 | -0.07(-0.93%) |
Jul 21, 2005 | 7.536 | 7.554 | 7.504 | 7.551 | 28,728 | -0.02(-0.27%) |
Jul 20, 2005 | 7.456 | 7.572 | 7.436 | 7.572 | 49,932 | -0.00(-0.04%) |
Jul 19, 2005 | 7.485 | 7.579 | 7.485 | 7.574 | 218,883 | +0.11(+1.41%) |
Jul 18, 2005 | 7.468 | 7.487 | 7.456 | 7.469 | 66,349 | -0.02(-0.33%) |
Jul 15, 2005 | 7.497 | 7.501 | 7.446 | 7.494 | 48,564 | -0.02(-0.27%) |
Jul 14, 2005 | 7.519 | 7.531 | 7.488 | 7.514 | 56,088 | +0.07(+0.90%) |
Jul 13, 2005 | 7.436 | 7.447 | 7.383 | 7.447 | 102,601 | +0.01(+0.16%) |
Jul 12, 2005 | 7.374 | 7.447 | 7.365 | 7.436 | 138,854 | +0.08(+1.13%) |
Jul 11, 2005 | 7.310 | 7.352 | 7.303 | 7.352 | 70,453 | +0.15(+2.15%) |
Jul 08, 2005 | 7.112 | 7.197 | 7.112 | 7.197 | 14,364 | +0.12(+1.65%) |
Jul 07, 2005 | 7.061 | 7.112 | 7.025 | 7.080 | 15,732 | -0.05(-0.76%) |
Jul 06, 2005 | 7.134 | 7.178 | 7.134 | 7.134 | 180,578 | -0.01(-0.16%) |
Jul 05, 2005 | 7.083 | 7.152 | 7.050 | 7.146 | 30,096 | +0.03(+0.37%) |
Jul 01, 2005 | 7.124 | 7.130 | 7.076 | 7.120 | 30,096 | +0.02(+0.23%) |
Jun 30, 2005 | 7.178 | 7.178 | 7.104 | 7.104 | 8,208 | -0.03(-0.39%) |
Jun 29, 2005 | 7.186 | 7.197 | 7.121 | 7.131 | 188,786 | -0.04(-0.55%) |
Jun 28, 2005 | 7.104 | 7.172 | 7.104 | 7.171 | 21,888 | +0.10(+1.45%) |
Jun 27, 2005 | 7.149 | 7.149 | 7.069 | 7.069 | 192,207 | -0.06(-0.86%) |
Jun 24, 2005 | 7.229 | 7.231 | 7.130 | 7.130 | 238,035 | -0.11(-1.57%) |
Jun 23, 2005 | 7.282 | 7.373 | 7.244 | 7.244 | 212,043 | -0.01(-0.16%) |
Jun 22, 2005 | 7.317 | 7.317 | 7.245 | 7.256 | 22,572 | -0.01(-0.10%) |
Jun 21, 2005 | 7.244 | 7.263 | 7.221 | 7.263 | 16,416 | +0.00(+0.06%) |
Jun 20, 2005 | 7.165 | 7.259 | 7.164 | 7.259 | 28,044 | +0.06(+0.81%) |
Jun 17, 2005 | 7.222 | 7.263 | 7.200 | 7.200 | 18,468 | -0.02(-0.28%) |
Jun 16, 2005 | 7.162 | 7.235 | 7.162 | 7.221 | 54,720 | +0.04(+0.59%) |
Jun 15, 2005 | 7.206 | 7.213 | 7.083 | 7.178 | 258,556 | +0.03(+0.41%) |
Jun 14, 2005 | 7.181 | 7.181 | 7.127 | 7.149 | 153,902 | -0.05(-0.71%) |
Jun 13, 2005 | 7.178 | 7.200 | 7.153 | 7.200 | 25,308 | +0.01(+0.10%) |
Jun 10, 2005 | 7.216 | 7.216 | 7.127 | 7.193 | 12,996 | -0.05(-0.71%) |
Jun 09, 2005 | 7.164 | 7.244 | 7.134 | 7.244 | 32,148 | +0.04(+0.51%) |
Jun 08, 2005 | 7.193 | 7.235 | 7.168 | 7.207 | 42,408 | +0.00(+0.06%) |
Jun 07, 2005 | 7.272 | 7.288 | 7.200 | 7.203 | 23,256 | +0.03(+0.43%) |
Jun 06, 2005 | 7.237 | 7.237 | 7.164 | 7.172 | 15,048 | -0.04(-0.49%) |
Jun 03, 2005 | 7.281 | 7.281 | 7.149 | 7.207 | 56,088 | -0.07(-0.90%) |
Jun 02, 2005 | 7.259 | 7.295 | 7.256 | 7.273 | 49,248 | +0.01(+0.10%) |
Jun 01, 2005 | 7.193 | 7.292 | 7.193 | 7.266 | 56,088 | +0.07(+1.02%) |
May 31, 2005 | 7.237 | 7.237 | 7.162 | 7.193 | 168,266 | -0.07(-1.01%) |
May 27, 2005 | 7.266 | 7.266 | 7.237 | 7.266 | 25,308 | +0.04(+0.61%) |
May 26, 2005 | 7.228 | 7.251 | 7.194 | 7.222 | 97,129 | +0.06(+0.82%) |
May 25, 2005 | 7.191 | 7.191 | 7.107 | 7.164 | 37,620 | -0.06(-0.81%) |
May 24, 2005 | 7.186 | 7.234 | 7.159 | 7.222 | 38,988 | +0.05(+0.75%) |
May 23, 2005 | 7.193 | 7.215 | 7.168 | 7.168 | 60,876 | -0.01(-0.14%) |
May 20, 2005 | 7.149 | 7.178 | 7.107 | 7.178 | 34,884 | +0.03(+0.41%) |
May 19, 2005 | 7.127 | 7.162 | 7.127 | 7.149 | 21,204 | +0.07(+0.95%) |
May 18, 2005 | 7.038 | 7.124 | 7.038 | 7.082 | 80,029 | +0.10(+1.36%) |
May 17, 2005 | 6.952 | 7.000 | 6.915 | 6.987 | 54,036 | +0.01(+0.19%) |
May 16, 2005 | 6.937 | 6.974 | 6.898 | 6.974 | 23,256 | +0.07(+0.95%) |
May 13, 2005 | 6.843 | 6.957 | 6.843 | 6.908 | 10,260 | +0.06(+0.94%) |
May 12, 2005 | 6.864 | 6.890 | 6.785 | 6.843 | 28,044 | -0.01(-0.19%) |
May 11, 2005 | 6.849 | 6.857 | 6.762 | 6.857 | 43,776 | +0.05(+0.69%) |
May 10, 2005 | 6.843 | 6.864 | 6.810 | 6.810 | 4,104 | -0.08(-1.10%) |
May 09, 2005 | 6.886 | 6.886 | 6.843 | 6.886 | 954,879 | +0.00(+0.02%) |
May 06, 2005 | 6.871 | 6.884 | 6.871 | 6.884 | 10,260 | +0.03(+0.43%) |
May 05, 2005 | 6.870 | 6.870 | 6.794 | 6.855 | 56,088 | +0.02(+0.26%) |
May 04, 2005 | 6.775 | 6.838 | 6.769 | 6.838 | 41,724 | +0.10(+1.45%) |
May 03, 2005 | 6.751 | 6.791 | 6.732 | 6.740 | 19,836 | +0.08(+1.19%) |
May 02, 2005 | 6.743 | 6.747 | 6.661 | 6.661 | 10,260 | -0.03(-0.39%) |
Apr 29, 2005 | 6.718 | 6.718 | 6.608 | 6.687 | 39,672 | +0.02(+0.31%) |
Apr 28, 2005 | 6.721 | 6.721 | 6.645 | 6.667 | 21,204 | -0.08(-1.19%) |
Apr 27, 2005 | 6.710 | 6.747 | 6.667 | 6.747 | 23,256 | -0.02(-0.32%) |
Apr 26, 2005 | 6.776 | 6.819 | 6.747 | 6.769 | 17,100 | -0.01(-0.22%) |
Apr 25, 2005 | 6.747 | 6.805 | 6.726 | 6.784 | 183,998 | +0.02(+0.24%) |
Apr 22, 2005 | 6.791 | 6.791 | 6.725 | 6.767 | 19,152 | -0.01(-0.15%) |
Apr 21, 2005 | 6.681 | 6.778 | 6.681 | 6.778 | 78,661 | +0.20(+3.02%) |
Apr 20, 2005 | 6.710 | 6.710 | 6.579 | 6.579 | 37,620 | -0.09(-1.29%) |
Apr 19, 2005 | 6.650 | 6.665 | 6.601 | 6.665 | 44,460 | +0.07(+1.09%) |
Apr 18, 2005 | 6.582 | 6.593 | 6.544 | 6.593 | 21,888 | +0.03(+0.51%) |
Apr 15, 2005 | 6.637 | 6.648 | 6.560 | 6.560 | 197,679 | -0.22(-3.30%) |
Apr 14, 2005 | 6.871 | 6.871 | 6.784 | 6.784 | 18,468 | -0.09(-1.28%) |
Apr 13, 2005 | 6.974 | 6.974 | 6.871 | 6.871 | 84,817 | -0.08(-1.18%) |
Apr 12, 2005 | 6.922 | 6.956 | 6.917 | 6.953 | 5,472 | +0.00(+0.00%) |
Apr 11, 2005 | 6.988 | 7.003 | 6.953 | 6.953 | 15,048 | -0.09(-1.23%) |
Apr 08, 2005 | 7.017 | 7.061 | 7.017 | 7.039 | 34,200 | +0.06(+0.82%) |
Apr 07, 2005 | 6.995 | 7.003 | 6.982 | 6.982 | 17,784 | -0.02(-0.31%) |
Apr 06, 2005 | 6.988 | 7.004 | 6.988 | 7.004 | 1,368 | +0.05(+0.69%) |
Apr 05, 2005 | 6.985 | 6.985 | 6.924 | 6.956 | 10,260 | +0.03(+0.44%) |
Apr 04, 2005 | 6.879 | 6.959 | 6.879 | 6.925 | 10,260 | -0.02(-0.36%) |
Apr 01, 2005 | 6.946 | 6.998 | 6.946 | 6.950 | 19,836 | -0.02(-0.23%) |
Mar 31, 2005 | 6.979 | 6.990 | 6.957 | 6.966 | 78,661 | +0.04(+0.51%) |
Mar 30, 2005 | 6.903 | 6.994 | 6.903 | 6.931 | 37,620 | +0.04(+0.55%) |
Mar 29, 2005 | 6.879 | 6.952 | 6.879 | 6.893 | 243,507 | -0.10(-1.44%) |
Mar 28, 2005 | 7.003 | 7.003 | 6.952 | 6.994 | 19,152 | +0.02(+0.29%) |
Mar 24, 2005 | 6.944 | 7.017 | 6.944 | 6.974 | 6,840 | +0.04(+0.53%) |
Mar 23, 2005 | 6.974 | 6.974 | 6.930 | 6.937 | 54,036 | +0.03(+0.40%) |
Mar 22, 2005 | 6.975 | 7.017 | 6.909 | 6.909 | 62,244 | -0.07(-1.03%) |
Mar 21, 2005 | 7.020 | 7.032 | 6.952 | 6.981 | 24,624 | +0.00(+0.00%) |
Mar 18, 2005 | 7.039 | 7.054 | 6.981 | 6.981 | 23,256 | -0.09(-1.32%) |
Mar 17, 2005 | 7.025 | 7.083 | 7.019 | 7.074 | 12,996 | +0.04(+0.58%) |
Mar 16, 2005 | 7.112 | 7.112 | 7.034 | 7.034 | 187,418 | -0.10(-1.41%) |
Mar 15, 2005 | 7.105 | 7.134 | 7.091 | 7.134 | 12,312 | -0.05(-0.71%) |
Mar 14, 2005 | 7.127 | 7.186 | 7.120 | 7.186 | 201,783 | +0.06(+0.90%) |
Mar 11, 2005 | 7.216 | 7.273 | 7.121 | 7.121 | 207,255 | -0.13(-1.79%) |
Mar 10, 2005 | 7.257 | 7.257 | 7.158 | 7.251 | 195,627 | +0.03(+0.40%) |
Mar 09, 2005 | 7.256 | 7.281 | 7.187 | 7.222 | 46,512 | -0.01(-0.20%) |
Mar 08, 2005 | 7.288 | 7.326 | 7.231 | 7.237 | 75,925 | -0.06(-0.76%) |
Mar 07, 2005 | 7.237 | 7.346 | 7.222 | 7.292 | 151,850 | +0.08(+1.18%) |
Mar 04, 2005 | 7.222 | 7.251 | 7.202 | 7.207 | 51,984 | +0.04(+0.57%) |
Mar 03, 2005 | 7.231 | 7.254 | 7.149 | 7.167 | 220,935 | -0.08(-1.15%) |
Mar 02, 2005 | 7.200 | 7.279 | 7.200 | 7.250 | 15,048 | +0.03(+0.42%) |
Mar 01, 2005 | 7.187 | 7.237 | 7.187 | 7.220 | 30,780 | +0.02(+0.33%) |
Feb 28, 2005 | 7.174 | 7.215 | 7.174 | 7.196 | 30,096 | +0.02(+0.33%) |
Feb 25, 2005 | 7.120 | 7.205 | 7.120 | 7.172 | 36,936 | +0.05(+0.70%) |
Feb 24, 2005 | 7.039 | 7.123 | 7.039 | 7.123 | 17,100 | +0.05(+0.66%) |
Feb 23, 2005 | 7.118 | 7.118 | 7.032 | 7.076 | 214,095 | -0.01(-0.10%) |
Feb 22, 2005 | 7.098 | 7.199 | 7.083 | 7.083 | 30,780 | -0.09(-1.20%) |
Feb 18, 2005 | 7.127 | 7.171 | 7.127 | 7.169 | 88,237 | +0.01(+0.08%) |
Feb 17, 2005 | 7.207 | 7.207 | 7.150 | 7.164 | 46,512 | -0.10(-1.31%) |
Feb 16, 2005 | 7.215 | 7.265 | 7.215 | 7.259 | 15,048 | -0.03(-0.40%) |
Feb 15, 2005 | 7.273 | 7.332 | 7.273 | 7.288 | 20,520 | +0.03(+0.40%) |
Feb 14, 2005 | 7.224 | 7.273 | 7.224 | 7.259 | 45,828 | +0.07(+1.02%) |
Feb 11, 2005 | 7.120 | 7.229 | 7.120 | 7.186 | 12,996 | +0.04(+0.51%) |
Feb 10, 2005 | 7.161 | 7.164 | 7.083 | 7.149 | 30,780 | -0.04(-0.51%) |
Feb 09, 2005 | 7.237 | 7.237 | 7.153 | 7.186 | 21,204 | -0.05(-0.71%) |
Feb 08, 2005 | 7.171 | 7.237 | 7.171 | 7.237 | 7,524 | +0.01(+0.14%) |
Feb 07, 2005 | 7.229 | 7.250 | 7.178 | 7.226 | 66,349 | +0.06(+0.88%) |
Feb 04, 2005 | 7.105 | 7.165 | 7.105 | 7.164 | 32,148 | +0.06(+0.82%) |
Feb 03, 2005 | 7.076 | 7.120 | 7.076 | 7.105 | 25,308 | -0.06(-0.82%) |
Feb 02, 2005 | 7.177 | 7.177 | 7.121 | 7.164 | 25,308 | +0.04(+0.62%) |
Feb 01, 2005 | 7.091 | 7.181 | 7.091 | 7.120 | 6,840 | +0.05(+0.72%) |
Jan 31, 2005 | 7.142 | 7.142 | 7.069 | 7.069 | 24,624 | +0.04(+0.56%) |
Jan 28, 2005 | 7.063 | 7.063 | 6.998 | 7.029 | 6,156 | +0.03(+0.38%) |
Jan 27, 2005 | 7.032 | 7.047 | 7.003 | 7.003 | 36,252 | -0.00(-0.04%) |
Jan 26, 2005 | 7.053 | 7.053 | 6.995 | 7.006 | 12,996 | +0.05(+0.71%) |
Jan 25, 2005 | 6.944 | 6.997 | 6.943 | 6.956 | 35,568 | +0.02(+0.30%) |
Jan 24, 2005 | 6.982 | 6.982 | 6.936 | 6.936 | 26,676 | -0.11(-1.52%) |
Jan 21, 2005 | 7.034 | 7.093 | 7.020 | 7.042 | 10,260 | +0.01(+0.15%) |
Jan 20, 2005 | 7.047 | 7.091 | 7.013 | 7.032 | 38,304 | -0.13(-1.78%) |
Jan 19, 2005 | 7.257 | 7.257 | 7.117 | 7.159 | 30,780 | -0.11(-1.47%) |
Jan 18, 2005 | 7.243 | 7.266 | 7.200 | 7.266 | 6,840 | +0.06(+0.87%) |
Jan 14, 2005 | 7.156 | 7.203 | 7.156 | 7.203 | 82,081 | +0.02(+0.33%) |
Jan 13, 2005 | 7.229 | 7.229 | 7.180 | 7.180 | 8,892 | +0.01(+0.12%) |
Jan 12, 2005 | 7.193 | 7.193 | 7.158 | 7.171 | 15,732 | -0.05(-0.69%) |
Jan 11, 2005 | 7.257 | 7.257 | 7.187 | 7.221 | 18,468 | -0.01(-0.16%) |
Jan 10, 2005 | 7.257 | 7.323 | 7.232 | 7.232 | 20,520 | -0.03(-0.42%) |
Jan 07, 2005 | 7.187 | 7.269 | 7.187 | 7.263 | 6,840 | +0.05(+0.75%) |
Jan 06, 2005 | 7.308 | 7.308 | 7.207 | 7.209 | 15,048 | -0.04(-0.60%) |
Jan 05, 2005 | 7.297 | 7.322 | 7.253 | 7.253 | 42,408 | -0.07(-0.96%) |
Jan 04, 2005 | 7.471 | 7.471 | 7.269 | 7.323 | 64,297 | -0.06(-0.83%) |
Jan 03, 2005 | 7.564 | 7.566 | 7.384 | 7.384 | 199,731 | -0.14(-1.90%) |
Dec 31, 2004 | 7.535 | 7.550 | 7.485 | 7.528 | 23,940 | -0.00(-0.02%) |
Dec 30, 2004 | 7.506 | 7.529 | 7.487 | 7.529 | 15,732 | +0.03(+0.39%) |
Dec 29, 2004 | 7.484 | 7.513 | 7.457 | 7.500 | 11,628 | +0.02(+0.27%) |
Dec 28, 2004 | 7.500 | 7.522 | 7.440 | 7.479 | 257,188 | +0.00(+0.06%) |
Dec 27, 2004 | 7.506 | 7.506 | 7.449 | 7.475 | 32,148 | -0.02(-0.23%) |
Dec 23, 2004 | 7.455 | 7.500 | 7.455 | 7.493 | 344,057 | -0.04(-0.52%) |
Dec 22, 2004 | 7.528 | 7.583 | 7.528 | 7.532 | 456,235 | -0.01(-0.14%) |
Dec 21, 2004 | 7.498 | 7.659 | 7.465 | 7.542 | 47,196 | +0.07(+0.88%) |
Dec 20, 2004 | 7.513 | 7.538 | 7.440 | 7.476 | 43,776 | -0.01(-0.10%) |
Dec 17, 2004 | 7.506 | 7.510 | 7.436 | 7.484 | 203,835 | +0.01(+0.16%) |
Dec 16, 2004 | 7.572 | 7.585 | 7.471 | 7.472 | 32,832 | -0.10(-1.31%) |
Dec 15, 2004 | 7.572 | 7.589 | 7.542 | 7.572 | 65,665 | +0.04(+0.50%) |
Dec 14, 2004 | 7.478 | 7.542 | 7.472 | 7.534 | 26,676 | +0.06(+0.74%) |
Dec 13, 2004 | 7.513 | 7.516 | 7.435 | 7.478 | 23,256 | +0.04(+0.51%) |
Dec 10, 2004 | 7.456 | 7.456 | 7.440 | 7.440 | 2,052 | -0.03(-0.43%) |
Dec 09, 2004 | 7.390 | 7.472 | 7.349 | 7.472 | 30,780 | -0.03(-0.41%) |
Dec 08, 2004 | 7.550 | 7.550 | 7.479 | 7.503 | 41,724 | -0.02(-0.27%) |
Dec 07, 2004 | 7.667 | 7.683 | 7.523 | 7.523 | 21,204 | -0.14(-1.78%) |
Dec 06, 2004 | 7.615 | 7.659 | 7.610 | 7.659 | 51,300 | +0.08(+1.12%) |
Dec 03, 2004 | 7.637 | 7.674 | 7.574 | 7.574 | 54,036 | +0.02(+0.31%) |
Dec 02, 2004 | 7.528 | 7.738 | 7.493 | 7.551 | 25,992 | +0.03(+0.41%) |
Dec 01, 2004 | 7.419 | 7.520 | 7.419 | 7.520 | 23,256 | +0.10(+1.38%) |
Nov 30, 2004 | 7.412 | 7.433 | 7.368 | 7.418 | 25,992 | -0.05(-0.70%) |
Nov 29, 2004 | 7.456 | 7.471 | 7.412 | 7.471 | 54,720 | +0.05(+0.73%) |
Nov 26, 2004 | 7.428 | 7.428 | 7.417 | 7.417 | 1,368 | +0.02(+0.26%) |
Nov 24, 2004 | 7.414 | 7.447 | 7.384 | 7.398 | 17,784 | -0.01(-0.16%) |
Nov 23, 2004 | 7.455 | 7.456 | 7.409 | 7.409 | 4,788 | -0.00(-0.02%) |
Nov 22, 2004 | 7.332 | 7.411 | 7.326 | 7.411 | 23,940 | -0.01(-0.08%) |
Nov 19, 2004 | 7.534 | 7.534 | 7.406 | 7.417 | 10,260 | -0.13(-1.69%) |
Nov 18, 2004 | 7.513 | 7.554 | 7.493 | 7.544 | 104,653 | +0.06(+0.80%) |
Nov 17, 2004 | 7.430 | 7.550 | 7.430 | 7.484 | 34,884 | +0.09(+1.19%) |
Nov 16, 2004 | 7.370 | 7.398 | 7.332 | 7.396 | 23,940 | -0.06(-0.80%) |
Nov 15, 2004 | 7.376 | 7.493 | 7.376 | 7.456 | 44,460 | +0.10(+1.41%) |
Nov 12, 2004 | 7.317 | 7.352 | 7.276 | 7.352 | 30,780 | +0.08(+1.09%) |
Nov 11, 2004 | 7.235 | 7.308 | 7.202 | 7.273 | 6,840 | +0.05(+0.63%) |
Nov 10, 2004 | 7.251 | 7.251 | 7.187 | 7.228 | 19,152 | -0.05(-0.70%) |
Nov 09, 2004 | 7.266 | 7.279 | 7.222 | 7.279 | 45,828 | +0.04(+0.57%) |
Nov 08, 2004 | 7.254 | 7.281 | 7.238 | 7.238 | 32,832 | -0.04(-0.48%) |
Nov 05, 2004 | 7.266 | 7.286 | 7.243 | 7.273 | 158,690 | +0.05(+0.63%) |
Nov 04, 2004 | 7.120 | 7.228 | 7.098 | 7.228 | 19,152 | +0.09(+1.23%) |
Nov 03, 2004 | 7.237 | 7.237 | 7.140 | 7.140 | 38,304 | +0.08(+1.12%) |
Nov 02, 2004 | 7.066 | 7.169 | 7.061 | 7.061 | 88,921 | -0.02(-0.25%) |
Nov 01, 2004 | 7.032 | 7.096 | 7.017 | 7.079 | 43,776 | +0.03(+0.37%) |
Oct 29, 2004 | 7.060 | 7.082 | 7.038 | 7.053 | 14,364 | -0.01(-0.10%) |
Oct 28, 2004 | 7.053 | 7.061 | 7.003 | 7.060 | 32,832 | +0.04(+0.60%) |
Oct 27, 2004 | 6.930 | 7.053 | 6.930 | 7.017 | 15,732 | +0.20(+2.89%) |
Oct 26, 2004 | 6.830 | 6.864 | 6.820 | 6.820 | 10,944 | -0.04(-0.64%) |
Oct 25, 2004 | 6.813 | 6.864 | 6.805 | 6.864 | 17,784 | -0.01(-0.11%) |
Oct 22, 2004 | 6.987 | 6.987 | 6.871 | 6.871 | 16,416 | -0.15(-2.12%) |
Oct 21, 2004 | 6.915 | 7.023 | 6.915 | 7.020 | 19,152 | +0.11(+1.52%) |
Oct 20, 2004 | 6.868 | 6.930 | 6.868 | 6.915 | 8,892 | +0.03(+0.40%) |
Oct 19, 2004 | 6.985 | 7.003 | 6.886 | 6.887 | 35,568 | +0.02(+0.23%) |
Oct 18, 2004 | 6.769 | 6.871 | 6.732 | 6.871 | 94,393 | +0.06(+0.86%) |
Oct 15, 2004 | 6.826 | 6.842 | 6.813 | 6.813 | 73,873 | +0.02(+0.32%) |
Oct 14, 2004 | 6.835 | 6.835 | 6.747 | 6.791 | 19,152 | -0.08(-1.15%) |
Oct 13, 2004 | 6.877 | 6.877 | 6.870 | 6.870 | 13,680 | +0.06(+0.84%) |
Oct 12, 2004 | 6.734 | 6.819 | 6.734 | 6.813 | 24,624 | -0.06(-0.94%) |
Oct 11, 2004 | 6.857 | 6.879 | 6.857 | 6.877 | 10,260 | +0.02(+0.32%) |
Oct 08, 2004 | 6.931 | 6.931 | 6.814 | 6.855 | 21,204 | -0.16(-2.29%) |
Oct 07, 2004 | 7.017 | 7.017 | 6.975 | 7.016 | 14,364 | +0.01(+0.21%) |
Oct 06, 2004 | 6.971 | 7.003 | 6.959 | 7.001 | 6,156 | +0.05(+0.72%) |
Oct 05, 2004 | 6.930 | 6.995 | 6.930 | 6.952 | 45,144 | -0.06(-0.83%) |
Oct 04, 2004 | 7.025 | 7.032 | 6.974 | 7.010 | 25,992 | +0.13(+1.93%) |
Oct 01, 2004 | 6.824 | 6.877 | 6.824 | 6.877 | 6,156 | +0.14(+2.15%) |
Sep 30, 2004 | 6.696 | 6.732 | 6.696 | 6.732 | 2,736 | +0.03(+0.44%) |
Sep 29, 2004 | 6.652 | 6.703 | 6.652 | 6.703 | 9,576 | +0.08(+1.24%) |
Sep 28, 2004 | 6.579 | 6.621 | 6.528 | 6.621 | 23,256 | +0.01(+0.09%) |
Sep 27, 2004 | 6.652 | 6.652 | 6.608 | 6.615 | 12,996 | -0.11(-1.63%) |
Sep 24, 2004 | 6.710 | 6.740 | 6.696 | 6.725 | 40,356 | -0.01(-0.22%) |
Sep 23, 2004 | 6.738 | 6.740 | 6.697 | 6.740 | 8,208 | -0.05(-0.73%) |
Sep 22, 2004 | 6.789 | 6.789 | 6.789 | 6.789 | 2,052 | -0.06(-0.94%) |
Sep 21, 2004 | 6.786 | 6.854 | 6.784 | 6.854 | 19,836 | +0.05(+0.71%) |
Sep 20, 2004 | 6.770 | 6.805 | 6.770 | 6.805 | 3,420 | +0.05(+0.67%) |
Sep 17, 2004 | 6.725 | 6.760 | 6.718 | 6.760 | 7,524 | +0.06(+0.83%) |
Sep 16, 2004 | 6.751 | 6.751 | 6.705 | 6.705 | 4,104 | -0.05(-0.74%) |
Sep 15, 2004 | 6.769 | 6.769 | 6.724 | 6.754 | 202,467 | -0.09(-1.26%) |
Sep 14, 2004 | 6.798 | 6.849 | 6.798 | 6.841 | 10,260 | +0.01(+0.19%) |
Sep 13, 2004 | 6.824 | 6.893 | 6.824 | 6.827 | 30,780 | +0.10(+1.41%) |
Sep 10, 2004 | 6.611 | 6.732 | 6.611 | 6.732 | 15,732 | +0.15(+2.24%) |
Sep 09, 2004 | 6.554 | 6.585 | 6.554 | 6.585 | 3,420 | +0.08(+1.21%) |
Sep 08, 2004 | 6.506 | 6.550 | 6.506 | 6.506 | 15,732 | -0.01(-0.20%) |
Sep 07, 2004 | 6.510 | 6.519 | 6.510 | 6.519 | 7,524 | -0.00(-0.02%) |
Sep 03, 2004 | 6.550 | 6.550 | 6.491 | 6.520 | 103,285 | -0.14(-2.09%) |
Sep 02, 2004 | 6.515 | 6.659 | 6.515 | 6.659 | 112,861 | +0.12(+1.79%) |
Sep 01, 2004 | 6.538 | 6.542 | 6.538 | 6.542 | 2,052 | +0.03(+0.47%) |
Aug 31, 2004 | 6.561 | 6.561 | 6.477 | 6.512 | 22,572 | -0.08(-1.24%) |
Aug 30, 2004 | 6.623 | 6.623 | 6.579 | 6.593 | 54,036 | -0.06(-0.88%) |
Aug 27, 2004 | 6.652 | 6.652 | 6.652 | 6.652 | 2,052 | +0.02(+0.33%) |
Aug 26, 2004 | 6.664 | 6.664 | 6.610 | 6.630 | 21,888 | -0.02(-0.33%) |
Aug 25, 2004 | 6.542 | 6.652 | 6.542 | 6.652 | 10,944 | +0.11(+1.68%) |
Aug 24, 2004 | 6.630 | 6.630 | 6.528 | 6.542 | 9,576 | -0.02(-0.25%) |
Aug 23, 2004 | 6.608 | 6.608 | 6.558 | 6.558 | 4,788 | +0.03(+0.52%) |
Aug 20, 2004 | 6.512 | 6.525 | 6.512 | 6.525 | 6,156 | +0.04(+0.63%) |
Aug 19, 2004 | 6.525 | 6.525 | 6.484 | 6.484 | 1,368 | -0.00(-0.02%) |
Aug 18, 2004 | 6.360 | 6.517 | 6.360 | 6.485 | 15,048 | +0.08(+1.23%) |
Aug 17, 2004 | 6.381 | 6.408 | 6.381 | 6.406 | 4,104 | +0.10(+1.55%) |
Aug 16, 2004 | 6.270 | 6.308 | 6.270 | 6.308 | 4,788 | +0.04(+0.61%) |
Aug 13, 2004 | 6.246 | 6.278 | 6.237 | 6.270 | 6,156 | +0.06(+0.92%) |
Aug 12, 2004 | 6.265 | 6.265 | 6.213 | 6.213 | 10,944 | -0.12(-1.96%) |
Aug 11, 2004 | 6.330 | 6.367 | 6.330 | 6.338 | 11,628 | -0.20(-3.04%) |
Aug 10, 2004 | 6.463 | 6.545 | 6.463 | 6.536 | 6,156 | +0.12(+1.82%) |
Aug 09, 2004 | 6.447 | 6.447 | 6.411 | 6.419 | 10,260 | -0.03(-0.43%) |
Aug 06, 2004 | 6.550 | 6.550 | 6.447 | 6.447 | 29,412 | -0.13(-2.00%) |
Aug 05, 2004 | 6.656 | 6.656 | 6.579 | 6.579 | 10,260 | -0.09(-1.32%) |
Aug 04, 2004 | 6.645 | 6.667 | 6.645 | 6.667 | 4,788 | -0.07(-0.98%) |
Aug 03, 2004 | 6.754 | 6.775 | 6.688 | 6.732 | 32,832 | -0.08(-1.16%) |