Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.271 | 7.328 | 6.986 | 7.200 | 1,629,699 | -0.00(-0.05%) |
Apr 28, 2005 | 7.385 | 7.387 | 7.162 | 7.204 | 1,406,729 | -0.19(-2.56%) |
Apr 27, 2005 | 7.534 | 7.534 | 7.269 | 7.393 | 1,206,816 | -0.19(-2.49%) |
Apr 26, 2005 | 7.845 | 7.881 | 7.578 | 7.582 | 1,009,522 | -0.24(-3.03%) |
Apr 25, 2005 | 7.702 | 7.868 | 7.702 | 7.818 | 694,325 | +0.12(+1.54%) |
Apr 22, 2005 | 7.712 | 7.788 | 7.601 | 7.700 | 864,369 | -0.03(-0.39%) |
Apr 21, 2005 | 7.729 | 7.767 | 7.626 | 7.731 | 950,570 | +0.15(+1.99%) |
Apr 20, 2005 | 7.750 | 7.790 | 7.553 | 7.580 | 593,189 | -0.17(-2.19%) |
Apr 19, 2005 | 7.729 | 7.813 | 7.692 | 7.750 | 1,213,366 | +0.13(+1.65%) |
Apr 18, 2005 | 7.322 | 7.717 | 7.246 | 7.624 | 1,048,824 | +0.30(+4.09%) |
Apr 15, 2005 | 7.515 | 7.544 | 7.166 | 7.324 | 2,008,041 | -0.19(-2.59%) |
Apr 14, 2005 | 7.881 | 7.881 | 7.496 | 7.519 | 1,319,742 | -0.43(-5.42%) |
Apr 13, 2005 | 8.196 | 8.200 | 7.858 | 7.950 | 1,138,693 | -0.20(-2.48%) |
Apr 12, 2005 | 8.129 | 8.152 | 7.918 | 8.152 | 888,212 | -0.02(-0.26%) |
Apr 11, 2005 | 8.005 | 8.217 | 7.887 | 8.173 | 1,082,623 | +0.17(+2.10%) |
Apr 08, 2005 | 8.206 | 8.275 | 7.988 | 8.005 | 751,181 | -0.30(-3.56%) |
Apr 07, 2005 | 8.326 | 8.343 | 8.234 | 8.301 | 476,595 | -0.02(-0.28%) |
Apr 06, 2005 | 8.261 | 8.441 | 8.175 | 8.324 | 1,093,365 | +0.06(+0.79%) |
Apr 05, 2005 | 8.303 | 8.326 | 7.918 | 8.259 | 2,163,675 | +0.57(+7.45%) |
Apr 04, 2005 | 7.624 | 7.715 | 7.452 | 7.687 | 545,503 | +0.06(+0.83%) |
Apr 01, 2005 | 7.656 | 7.796 | 7.567 | 7.624 | 590,569 | -0.01(-0.15%) |
Mar 31, 2005 | 7.547 | 7.677 | 7.490 | 7.635 | 700,351 | +0.18(+2.35%) |
Mar 30, 2005 | 7.458 | 7.557 | 7.341 | 7.460 | 1,118,256 | -0.00(-0.03%) |
Mar 29, 2005 | 7.776 | 7.946 | 7.439 | 7.462 | 724,980 | -0.35(-4.47%) |
Mar 28, 2005 | 7.904 | 7.958 | 7.778 | 7.811 | 518,516 | -0.10(-1.25%) |
Mar 24, 2005 | 7.920 | 8.057 | 7.910 | 7.910 | 408,210 | +0.03(+0.34%) |
Mar 23, 2005 | 8.147 | 8.147 | 7.883 | 7.883 | 440,438 | -0.26(-3.21%) |
Mar 22, 2005 | 8.187 | 8.418 | 8.133 | 8.145 | 544,193 | -0.01(-0.16%) |
Mar 21, 2005 | 8.120 | 8.200 | 8.059 | 8.158 | 666,814 | +0.05(+0.64%) |
Mar 18, 2005 | 8.347 | 8.349 | 7.977 | 8.107 | 1,017,907 | -0.19(-2.32%) |
Mar 17, 2005 | 8.126 | 8.320 | 8.080 | 8.299 | 518,516 | +0.17(+2.14%) |
Mar 16, 2005 | 8.368 | 8.368 | 8.057 | 8.126 | 771,094 | -0.23(-2.72%) |
Mar 15, 2005 | 8.387 | 8.526 | 8.322 | 8.353 | 639,565 | -0.03(-0.41%) |
Mar 14, 2005 | 8.502 | 8.526 | 8.234 | 8.387 | 767,164 | -0.12(-1.41%) |
Mar 11, 2005 | 8.206 | 8.524 | 8.206 | 8.507 | 878,256 | +0.40(+4.87%) |
Mar 10, 2005 | 8.244 | 8.259 | 8.019 | 8.112 | 1,126,379 | -0.14(-1.71%) |
Mar 09, 2005 | 8.528 | 8.530 | 8.229 | 8.254 | 1,346,205 | -0.25(-2.98%) |
Mar 08, 2005 | 8.759 | 8.759 | 8.481 | 8.507 | 972,055 | -0.25(-2.88%) |
Mar 07, 2005 | 9.040 | 9.070 | 8.755 | 8.759 | 1,068,737 | -0.28(-3.08%) |
Mar 04, 2005 | 8.763 | 9.044 | 8.755 | 9.038 | 799,129 | +0.37(+4.23%) |
Mar 03, 2005 | 8.734 | 8.755 | 8.620 | 8.671 | 707,425 | -0.06(-0.70%) |
Mar 02, 2005 | 8.736 | 8.908 | 8.631 | 8.733 | 860,701 | -0.00(-0.04%) |
Mar 01, 2005 | 8.792 | 8.826 | 8.666 | 8.736 | 1,487,166 | +0.02(+0.17%) |
Feb 28, 2005 | 8.778 | 8.816 | 8.658 | 8.721 | 1,165,680 | -0.11(-1.30%) |
Feb 25, 2005 | 8.488 | 8.849 | 8.488 | 8.836 | 923,321 | +0.35(+4.14%) |
Feb 24, 2005 | 8.406 | 8.519 | 8.376 | 8.484 | 835,286 | +0.08(+0.91%) |
Feb 23, 2005 | 8.246 | 8.473 | 8.244 | 8.408 | 746,465 | +0.16(+1.99%) |
Feb 22, 2005 | 8.254 | 8.483 | 8.168 | 8.244 | 1,078,169 | -0.15(-1.82%) |
Feb 18, 2005 | 8.349 | 8.481 | 8.257 | 8.397 | 1,073,191 | +0.11(+1.38%) |
Feb 17, 2005 | 7.790 | 8.437 | 7.475 | 8.282 | 3,302,630 | +0.88(+11.88%) |
Feb 16, 2005 | 7.133 | 7.505 | 7.128 | 7.402 | 823,234 | +0.27(+3.77%) |
Feb 15, 2005 | 7.275 | 7.301 | 7.101 | 7.133 | 621,748 | -0.19(-2.53%) |
Feb 14, 2005 | 7.261 | 7.338 | 7.223 | 7.318 | 515,896 | +0.09(+1.19%) |
Feb 11, 2005 | 7.227 | 7.271 | 7.149 | 7.233 | 681,748 | +0.04(+0.61%) |
Feb 10, 2005 | 7.261 | 7.261 | 7.114 | 7.189 | 739,915 | -0.07(-0.95%) |
Feb 09, 2005 | 7.414 | 7.441 | 7.248 | 7.257 | 481,311 | -0.14(-1.86%) |
Feb 08, 2005 | 7.488 | 7.488 | 7.355 | 7.395 | 662,098 | -0.10(-1.27%) |
Feb 07, 2005 | 7.519 | 7.624 | 7.450 | 7.490 | 300,000 | -0.02(-0.28%) |
Feb 04, 2005 | 7.439 | 7.525 | 7.364 | 7.511 | 488,123 | +0.02(+0.33%) |
Feb 03, 2005 | 7.366 | 7.490 | 7.280 | 7.486 | 815,111 | +0.07(+1.00%) |
Feb 02, 2005 | 7.397 | 7.507 | 7.370 | 7.412 | 388,298 | -0.03(-0.44%) |
Feb 01, 2005 | 7.322 | 7.471 | 7.280 | 7.444 | 508,560 | +0.12(+1.67%) |
Jan 31, 2005 | 7.261 | 7.370 | 7.191 | 7.322 | 1,068,213 | +0.06(+0.84%) |
Jan 28, 2005 | 7.372 | 7.385 | 7.202 | 7.261 | 428,647 | -0.06(-0.86%) |
Jan 27, 2005 | 7.400 | 7.439 | 7.233 | 7.324 | 540,787 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.414 | 7.217 | 7.366 | 374,935 | +0.04(+0.60%) |
Jan 25, 2005 | 7.280 | 7.498 | 7.280 | 7.322 | 620,700 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.326 | 7.213 | 7.273 | 1,161,226 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.297 | 7.063 | 7.267 | 605,766 | +0.19(+2.70%) |
Jan 20, 2005 | 6.965 | 7.141 | 6.939 | 7.076 | 547,862 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.158 | 6.973 | 6.986 | 334,848 | -0.10(-1.40%) |
Jan 18, 2005 | 7.038 | 7.124 | 6.929 | 7.086 | 548,910 | +0.05(+0.71%) |
Jan 14, 2005 | 7.013 | 7.149 | 7.002 | 7.036 | 545,241 | +0.07(+1.01%) |
Jan 13, 2005 | 6.984 | 7.107 | 6.897 | 6.965 | 397,730 | -0.02(-0.25%) |
Jan 12, 2005 | 6.927 | 6.994 | 6.836 | 6.983 | 336,682 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.026 | 6.849 | 6.925 | 742,273 | -0.15(-2.18%) |
Jan 10, 2005 | 6.946 | 7.141 | 6.946 | 7.080 | 485,765 | +0.12(+1.70%) |
Jan 07, 2005 | 7.156 | 7.223 | 6.962 | 6.962 | 530,307 | -0.15(-2.07%) |
Jan 06, 2005 | 7.137 | 7.175 | 7.034 | 7.109 | 467,687 | -0.03(-0.40%) |
Jan 05, 2005 | 7.160 | 7.223 | 7.086 | 7.137 | 922,535 | -0.03(-0.45%) |
Jan 04, 2005 | 7.240 | 7.330 | 7.128 | 7.170 | 497,818 | -0.09(-1.21%) |
Jan 03, 2005 | 7.404 | 7.509 | 7.229 | 7.257 | 509,084 | -0.18(-2.39%) |
Dec 31, 2004 | 7.391 | 7.515 | 7.391 | 7.435 | 249,695 | +0.04(+0.49%) |
Dec 30, 2004 | 7.359 | 7.441 | 7.282 | 7.399 | 439,128 | -0.04(-0.56%) |
Dec 29, 2004 | 7.582 | 7.582 | 7.435 | 7.441 | 309,695 | -0.12(-1.64%) |
Dec 28, 2004 | 7.481 | 7.595 | 7.481 | 7.565 | 234,760 | +0.15(+2.01%) |
Dec 27, 2004 | 7.586 | 7.601 | 7.402 | 7.416 | 245,502 | -0.14(-1.87%) |
Dec 23, 2004 | 7.528 | 7.645 | 7.528 | 7.557 | 176,332 | +0.01(+0.18%) |
Dec 22, 2004 | 7.660 | 7.712 | 7.454 | 7.544 | 437,555 | -0.09(-1.20%) |
Dec 21, 2004 | 7.423 | 7.649 | 7.420 | 7.635 | 870,395 | +0.21(+2.85%) |
Dec 20, 2004 | 7.385 | 7.490 | 7.364 | 7.423 | 447,774 | +0.06(+0.78%) |
Dec 17, 2004 | 7.347 | 7.402 | 7.284 | 7.366 | 390,918 | +0.02(+0.26%) |
Dec 16, 2004 | 7.425 | 7.458 | 7.267 | 7.347 | 467,425 | -0.08(-1.13%) |
Dec 15, 2004 | 7.210 | 7.431 | 7.185 | 7.431 | 489,695 | +0.27(+3.76%) |
Dec 14, 2004 | 7.156 | 7.271 | 7.063 | 7.162 | 785,766 | -0.21(-2.90%) |
Dec 13, 2004 | 7.305 | 7.418 | 7.296 | 7.376 | 485,241 | +0.08(+1.13%) |
Dec 10, 2004 | 7.194 | 7.355 | 7.151 | 7.294 | 423,669 | +0.11(+1.59%) |
Dec 09, 2004 | 7.194 | 7.223 | 7.084 | 7.179 | 406,638 | -0.03(-0.42%) |
Dec 08, 2004 | 7.254 | 7.259 | 7.088 | 7.210 | 496,246 | -0.06(-0.79%) |
Dec 07, 2004 | 7.546 | 7.546 | 7.267 | 7.267 | 695,635 | -0.27(-3.59%) |
Dec 06, 2004 | 7.744 | 7.746 | 7.507 | 7.538 | 631,967 | -0.22(-2.78%) |
Dec 03, 2004 | 7.662 | 7.776 | 7.609 | 7.754 | 484,455 | +0.08(+1.02%) |
Dec 02, 2004 | 7.696 | 7.696 | 7.444 | 7.675 | 853,103 | -0.05(-0.67%) |
Dec 01, 2004 | 7.656 | 7.803 | 7.597 | 7.727 | 568,298 | +0.11(+1.45%) |
Nov 30, 2004 | 7.776 | 7.889 | 7.616 | 7.616 | 652,665 | -0.16(-2.11%) |
Nov 29, 2004 | 7.805 | 7.870 | 7.605 | 7.780 | 533,451 | +0.00(+0.02%) |
Nov 26, 2004 | 7.685 | 7.862 | 7.685 | 7.778 | 559,128 | +0.16(+2.10%) |
Nov 24, 2004 | 7.534 | 7.706 | 7.534 | 7.618 | 404,542 | +0.07(+0.94%) |
Nov 23, 2004 | 7.637 | 7.637 | 7.418 | 7.547 | 608,648 | -0.09(-1.15%) |
Nov 22, 2004 | 7.328 | 7.641 | 7.322 | 7.635 | 576,683 | +0.30(+4.08%) |
Nov 19, 2004 | 7.366 | 7.456 | 7.303 | 7.336 | 471,093 | -0.05(-0.65%) |
Nov 18, 2004 | 7.444 | 7.458 | 7.294 | 7.383 | 513,276 | -0.06(-0.82%) |
Nov 17, 2004 | 7.433 | 7.576 | 7.341 | 7.444 | 370,481 | +0.09(+1.19%) |
Nov 16, 2004 | 7.364 | 7.423 | 7.307 | 7.357 | 512,228 | -0.01(-0.10%) |
Nov 15, 2004 | 7.395 | 7.399 | 7.213 | 7.364 | 591,355 | -0.00(-0.03%) |
Nov 12, 2004 | 7.204 | 7.402 | 7.166 | 7.366 | 477,643 | +0.19(+2.66%) |
Nov 11, 2004 | 7.103 | 7.192 | 7.042 | 7.175 | 415,547 | +0.07(+1.02%) |
Nov 10, 2004 | 7.101 | 7.267 | 7.032 | 7.103 | 452,228 | -0.00(-0.03%) |
Nov 09, 2004 | 7.013 | 7.192 | 6.988 | 7.105 | 323,057 | +0.09(+1.31%) |
Nov 08, 2004 | 7.042 | 7.103 | 6.931 | 7.013 | 443,844 | +0.02(+0.27%) |
Nov 05, 2004 | 7.057 | 7.137 | 6.960 | 6.994 | 420,263 | -0.06(-0.79%) |
Nov 04, 2004 | 6.927 | 7.055 | 6.870 | 7.049 | 532,665 | +0.10(+1.46%) |
Nov 03, 2004 | 6.870 | 7.011 | 6.838 | 6.948 | 795,985 | +0.18(+2.71%) |
Nov 02, 2004 | 6.654 | 6.841 | 6.631 | 6.765 | 1,039,391 | +0.24(+3.62%) |
Nov 01, 2004 | 6.568 | 6.576 | 6.412 | 6.528 | 532,665 | -0.02(-0.32%) |
Oct 29, 2004 | 6.475 | 6.559 | 6.416 | 6.549 | 788,386 | +0.08(+1.30%) |
Oct 28, 2004 | 6.666 | 6.668 | 6.416 | 6.465 | 1,300,615 | -0.40(-5.89%) |
Oct 27, 2004 | 6.855 | 7.059 | 6.731 | 6.870 | 918,343 | +0.05(+0.70%) |
Oct 26, 2004 | 6.717 | 6.826 | 6.614 | 6.822 | 1,035,985 | +0.16(+2.44%) |
Oct 25, 2004 | 6.910 | 6.933 | 6.614 | 6.660 | 1,127,165 | +0.07(+1.10%) |
Oct 22, 2004 | 6.639 | 6.713 | 6.584 | 6.588 | 508,560 | -0.04(-0.66%) |
Oct 21, 2004 | 6.488 | 6.631 | 6.334 | 6.631 | 738,866 | +0.10(+1.46%) |
Oct 20, 2004 | 6.441 | 6.658 | 6.437 | 6.536 | 650,831 | +0.10(+1.57%) |
Oct 19, 2004 | 6.832 | 6.918 | 6.313 | 6.435 | 1,106,728 | -0.35(-5.15%) |
Oct 18, 2004 | 6.809 | 6.889 | 6.712 | 6.784 | 640,351 | -0.06(-0.86%) |
Oct 15, 2004 | 6.860 | 6.925 | 6.836 | 6.843 | 469,259 | +0.00(+0.06%) |
Oct 14, 2004 | 6.902 | 6.935 | 6.755 | 6.839 | 478,167 | -0.04(-0.64%) |
Oct 13, 2004 | 7.465 | 7.467 | 6.754 | 6.883 | 1,391,532 | -0.58(-7.80%) |
Oct 12, 2004 | 7.536 | 7.536 | 7.341 | 7.465 | 330,394 | -0.07(-0.94%) |
Oct 11, 2004 | 7.633 | 7.656 | 7.509 | 7.536 | 394,324 | -0.05(-0.65%) |
Oct 08, 2004 | 7.643 | 7.769 | 7.568 | 7.586 | 576,683 | -0.09(-1.17%) |
Oct 07, 2004 | 7.996 | 7.996 | 7.675 | 7.675 | 455,896 | -0.32(-4.01%) |
Oct 06, 2004 | 7.796 | 7.996 | 7.796 | 7.996 | 410,044 | +0.18(+2.32%) |
Oct 05, 2004 | 7.843 | 7.897 | 7.769 | 7.815 | 505,678 | +0.00(+0.00%) |
Oct 04, 2004 | 7.689 | 7.868 | 7.675 | 7.815 | 543,931 | +0.13(+1.64%) |
Oct 01, 2004 | 7.633 | 7.692 | 7.595 | 7.689 | 483,931 | +0.11(+1.49%) |
Sep 30, 2004 | 7.437 | 7.641 | 7.425 | 7.576 | 442,272 | +0.15(+1.98%) |
Sep 29, 2004 | 7.601 | 7.601 | 7.364 | 7.429 | 450,394 | -0.19(-2.46%) |
Sep 28, 2004 | 7.252 | 7.624 | 7.252 | 7.616 | 779,478 | +0.38(+5.30%) |
Sep 27, 2004 | 7.088 | 7.315 | 7.088 | 7.233 | 651,617 | +0.14(+1.94%) |
Sep 24, 2004 | 7.017 | 7.183 | 7.017 | 7.095 | 251,005 | +0.08(+1.12%) |
Sep 23, 2004 | 7.114 | 7.122 | 6.984 | 7.017 | 421,835 | -0.10(-1.37%) |
Sep 22, 2004 | 7.261 | 7.261 | 7.099 | 7.114 | 582,709 | -0.18(-2.49%) |
Sep 21, 2004 | 7.288 | 7.338 | 7.166 | 7.296 | 484,455 | -0.01(-0.10%) |
Sep 20, 2004 | 7.177 | 7.387 | 7.170 | 7.303 | 483,407 | -0.09(-1.24%) |
Sep 17, 2004 | 7.421 | 7.458 | 7.320 | 7.395 | 564,630 | +0.02(+0.26%) |
Sep 16, 2004 | 7.418 | 7.505 | 7.366 | 7.376 | 559,390 | -0.01(-0.15%) |
Sep 15, 2004 | 7.517 | 7.547 | 7.347 | 7.387 | 698,517 | -0.13(-1.73%) |
Sep 14, 2004 | 7.734 | 7.734 | 7.484 | 7.517 | 456,682 | -0.25(-3.17%) |
Sep 13, 2004 | 7.713 | 7.838 | 7.710 | 7.763 | 279,302 | +0.07(+0.94%) |
Sep 10, 2004 | 7.754 | 7.754 | 7.656 | 7.691 | 475,285 | -0.08(-1.08%) |
Sep 09, 2004 | 7.641 | 7.815 | 7.574 | 7.775 | 606,814 | +0.26(+3.51%) |
Sep 08, 2004 | 7.610 | 7.687 | 7.498 | 7.511 | 345,852 | -0.08(-1.08%) |
Sep 07, 2004 | 7.414 | 7.649 | 7.414 | 7.593 | 370,481 | +0.18(+2.42%) |
Sep 03, 2004 | 7.496 | 7.540 | 7.412 | 7.414 | 323,319 | -0.08(-1.09%) |
Sep 02, 2004 | 7.269 | 7.496 | 7.244 | 7.496 | 502,534 | +0.25(+3.40%) |
Sep 01, 2004 | 7.252 | 7.309 | 7.175 | 7.250 | 336,420 | +0.01(+0.16%) |
Aug 31, 2004 | 7.242 | 7.255 | 7.141 | 7.238 | 372,053 | +0.02(+0.24%) |
Aug 30, 2004 | 7.286 | 7.334 | 7.215 | 7.221 | 321,485 | -0.09(-1.28%) |
Aug 27, 2004 | 7.183 | 7.318 | 7.171 | 7.315 | 233,712 | +0.11(+1.56%) |
Aug 26, 2004 | 7.267 | 7.271 | 7.137 | 7.202 | 242,620 | -0.06(-0.89%) |
Aug 25, 2004 | 7.160 | 7.267 | 7.076 | 7.267 | 307,861 | +0.07(+0.95%) |
Aug 24, 2004 | 7.185 | 7.297 | 7.114 | 7.198 | 325,153 | +0.03(+0.45%) |
Aug 23, 2004 | 7.326 | 7.334 | 7.120 | 7.166 | 484,717 | -0.11(-1.55%) |
Aug 20, 2004 | 7.210 | 7.303 | 7.194 | 7.278 | 495,722 | +0.06(+0.87%) |
Aug 19, 2004 | 7.320 | 7.347 | 7.194 | 7.215 | 421,049 | -0.10(-1.43%) |
Aug 18, 2004 | 7.240 | 7.347 | 7.191 | 7.320 | 303,407 | +0.04(+0.58%) |
Aug 17, 2004 | 7.374 | 7.389 | 7.252 | 7.278 | 260,699 | -0.05(-0.65%) |
Aug 16, 2004 | 7.156 | 7.370 | 7.156 | 7.326 | 291,616 | +0.17(+2.37%) |
Aug 13, 2004 | 7.105 | 7.252 | 7.105 | 7.156 | 322,009 | +0.08(+1.16%) |
Aug 12, 2004 | 7.303 | 7.303 | 7.053 | 7.074 | 363,669 | -0.28(-3.76%) |
Aug 11, 2004 | 7.244 | 7.427 | 7.133 | 7.351 | 831,356 | +0.06(+0.81%) |
Aug 10, 2004 | 6.962 | 7.299 | 6.962 | 7.292 | 593,975 | +0.36(+5.17%) |
Aug 09, 2004 | 6.950 | 7.040 | 6.901 | 6.933 | 504,892 | -0.02(-0.30%) |
Aug 06, 2004 | 7.175 | 7.179 | 6.927 | 6.954 | 727,862 | -0.27(-3.78%) |
Aug 05, 2004 | 7.381 | 7.400 | 7.225 | 7.227 | 463,756 | -0.14(-1.84%) |
Aug 04, 2004 | 7.465 | 7.465 | 7.347 | 7.362 | 589,259 | -0.09(-1.15%) |
Aug 03, 2004 | 7.633 | 7.662 | 7.448 | 7.448 | 728,910 | -0.28(-3.68%) |
Aug 02, 2004 | 7.553 | 7.767 | 7.540 | 7.733 | 588,997 | +0.13(+1.76%) |
Jul 30, 2004 | 7.500 | 7.637 | 7.500 | 7.599 | 351,354 | +0.08(+1.04%) |
Jul 29, 2004 | 7.446 | 7.567 | 7.372 | 7.521 | 352,926 | +0.08(+1.03%) |
Jul 28, 2004 | 7.427 | 7.511 | 7.372 | 7.444 | 548,648 | +0.00(+0.03%) |
Jul 27, 2004 | 7.162 | 7.471 | 7.162 | 7.442 | 792,054 | +0.24(+3.28%) |
Jul 26, 2004 | 7.175 | 7.242 | 7.131 | 7.206 | 776,596 | +0.11(+1.59%) |
Jul 23, 2004 | 7.294 | 7.294 | 7.055 | 7.093 | 1,102,274 | -0.20(-2.75%) |
Jul 22, 2004 | 7.353 | 7.404 | 7.128 | 7.294 | 1,144,195 | -0.06(-0.80%) |
Jul 21, 2004 | 7.788 | 7.788 | 7.330 | 7.353 | 1,109,872 | -0.44(-5.59%) |
Jul 20, 2004 | 7.677 | 7.797 | 7.561 | 7.788 | 1,173,802 | +0.11(+1.44%) |
Jul 19, 2004 | 7.809 | 7.822 | 7.671 | 7.677 | 678,604 | -0.15(-1.85%) |
Jul 16, 2004 | 7.881 | 7.941 | 7.794 | 7.822 | 989,872 | -0.00(-0.02%) |
Jul 15, 2004 | 8.107 | 8.160 | 7.692 | 7.824 | 1,247,165 | -0.12(-1.49%) |
Jul 14, 2004 | 7.994 | 8.044 | 7.881 | 7.942 | 790,744 | -0.05(-0.64%) |
Jul 13, 2004 | 7.881 | 7.996 | 7.862 | 7.994 | 558,080 | +0.16(+2.05%) |
Jul 12, 2004 | 7.900 | 7.939 | 7.797 | 7.834 | 438,604 | -0.05(-0.63%) |
Jul 09, 2004 | 7.755 | 7.944 | 7.723 | 7.883 | 432,315 | +0.13(+1.65%) |
Jul 08, 2004 | 7.824 | 7.897 | 7.750 | 7.755 | 709,521 | -0.14(-1.79%) |
Jul 07, 2004 | 7.717 | 8.019 | 7.639 | 7.897 | 708,735 | +0.26(+3.40%) |
Jul 06, 2004 | 7.589 | 7.841 | 7.574 | 7.637 | 577,993 | +0.08(+1.04%) |
Jul 02, 2004 | 7.557 | 7.626 | 7.500 | 7.559 | 268,821 | +0.01(+0.13%) |
Jul 01, 2004 | 7.698 | 7.708 | 7.492 | 7.549 | 377,817 | -0.15(-1.89%) |
Jun 30, 2004 | 7.691 | 7.750 | 7.553 | 7.694 | 472,927 | +0.08(+1.05%) |
Jun 29, 2004 | 7.530 | 7.748 | 7.530 | 7.614 | 596,857 | +0.10(+1.29%) |
Jun 28, 2004 | 7.595 | 7.652 | 7.458 | 7.517 | 486,027 | -0.03(-0.40%) |
Jun 25, 2004 | 7.536 | 7.696 | 7.471 | 7.547 | 1,301,663 | +0.07(+0.89%) |
Jun 24, 2004 | 7.406 | 7.614 | 7.307 | 7.481 | 1,473,017 | +0.07(+0.90%) |
Jun 23, 2004 | 7.091 | 7.441 | 7.091 | 7.414 | 550,482 | +0.32(+4.55%) |
Jun 22, 2004 | 7.074 | 7.126 | 6.870 | 7.091 | 868,037 | +0.11(+1.64%) |
Jun 21, 2004 | 7.133 | 7.139 | 6.950 | 6.977 | 405,066 | -0.18(-2.45%) |
Jun 18, 2004 | 7.152 | 7.221 | 7.065 | 7.152 | 623,058 | +0.00(+0.00%) |
Jun 17, 2004 | 6.984 | 7.254 | 6.895 | 7.152 | 892,142 | +0.14(+2.01%) |
Jun 16, 2004 | 6.956 | 7.036 | 6.843 | 7.011 | 377,817 | +0.09(+1.27%) |
Jun 15, 2004 | 6.826 | 6.979 | 6.809 | 6.923 | 516,420 | +0.27(+4.04%) |
Jun 14, 2004 | 6.836 | 6.836 | 6.641 | 6.654 | 351,092 | -0.18(-2.65%) |
Jun 10, 2004 | 6.794 | 6.935 | 6.794 | 6.836 | 521,661 | +0.04(+0.56%) |
Jun 09, 2004 | 6.927 | 6.927 | 6.752 | 6.797 | 488,123 | -0.16(-2.28%) |
Jun 08, 2004 | 6.979 | 6.984 | 6.883 | 6.956 | 422,621 | -0.07(-0.98%) |
Jun 07, 2004 | 6.742 | 7.061 | 6.727 | 7.025 | 417,119 | +0.29(+4.34%) |
Jun 04, 2004 | 6.775 | 6.794 | 6.694 | 6.733 | 356,333 | +0.03(+0.43%) |
Jun 03, 2004 | 6.908 | 6.908 | 6.704 | 6.704 | 311,267 | -0.21(-3.01%) |
Jun 02, 2004 | 6.946 | 6.965 | 6.843 | 6.912 | 374,673 | -0.00(-0.03%) |
Jun 01, 2004 | 6.960 | 6.965 | 6.803 | 6.914 | 438,079 | -0.07(-0.98%) |
May 28, 2004 | 6.807 | 7.004 | 6.729 | 6.983 | 343,494 | +0.17(+2.44%) |
May 27, 2004 | 6.927 | 6.965 | 6.757 | 6.817 | 617,294 | -0.05(-0.75%) |
May 26, 2004 | 6.973 | 7.009 | 6.818 | 6.868 | 370,481 | -0.10(-1.40%) |
May 25, 2004 | 6.775 | 7.028 | 6.742 | 6.965 | 685,679 | +0.33(+4.98%) |
May 24, 2004 | 6.660 | 6.727 | 6.591 | 6.635 | 534,761 | +0.01(+0.17%) |
May 21, 2004 | 6.599 | 6.666 | 6.515 | 6.624 | 415,809 | +0.09(+1.34%) |
May 20, 2004 | 6.460 | 6.595 | 6.387 | 6.536 | 648,735 | +0.04(+0.62%) |
May 19, 2004 | 6.546 | 6.651 | 6.395 | 6.496 | 828,212 | +0.01(+0.15%) |
May 18, 2004 | 6.116 | 6.486 | 6.116 | 6.486 | 488,647 | +0.39(+6.35%) |
May 17, 2004 | 6.227 | 6.286 | 6.061 | 6.099 | 337,468 | -0.15(-2.35%) |
May 14, 2004 | 6.242 | 6.393 | 6.202 | 6.246 | 562,010 | -0.06(-0.94%) |
May 13, 2004 | 6.441 | 6.465 | 6.221 | 6.305 | 627,512 | -0.18(-2.82%) |
May 12, 2004 | 6.389 | 6.488 | 6.254 | 6.488 | 783,146 | +0.14(+2.26%) |
May 11, 2004 | 6.345 | 6.391 | 6.267 | 6.345 | 1,046,728 | +0.11(+1.71%) |
May 10, 2004 | 6.124 | 6.401 | 6.110 | 6.238 | 924,369 | +0.11(+1.87%) |
May 07, 2004 | 6.595 | 6.727 | 6.120 | 6.124 | 511,704 | -0.49(-7.41%) |
May 06, 2004 | 6.715 | 6.715 | 6.534 | 6.614 | 462,970 | -0.10(-1.48%) |
May 05, 2004 | 6.765 | 6.838 | 6.710 | 6.713 | 467,425 | +0.02(+0.23%) |
May 04, 2004 | 6.656 | 6.859 | 6.475 | 6.698 | 537,381 | +0.04(+0.63%) |