Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.312 | 7.314 | 7.255 | 7.314 | 1,423,420 | +0.05(+0.68%) |
Apr 28, 2005 | 7.251 | 7.316 | 7.228 | 7.264 | 1,681,006 | -0.12(-1.68%) |
Apr 27, 2005 | 7.365 | 7.390 | 7.338 | 7.388 | 1,694,118 | -0.03(-0.44%) |
Apr 26, 2005 | 7.428 | 7.430 | 7.403 | 7.420 | 1,650,410 | -0.10(-1.29%) |
Apr 25, 2005 | 7.464 | 7.518 | 7.464 | 7.518 | 975,851 | +0.05(+0.72%) |
Apr 22, 2005 | 7.449 | 7.493 | 7.447 | 7.464 | 707,776 | -0.06(-0.81%) |
Apr 21, 2005 | 7.497 | 7.539 | 7.478 | 7.525 | 764,596 | +0.05(+0.61%) |
Apr 20, 2005 | 7.485 | 7.543 | 7.464 | 7.480 | 803,642 | -0.11(-1.43%) |
Apr 19, 2005 | 7.535 | 7.611 | 7.531 | 7.588 | 1,148,060 | +0.06(+0.73%) |
Apr 18, 2005 | 7.493 | 7.543 | 7.493 | 7.533 | 821,417 | -0.04(-0.50%) |
Apr 15, 2005 | 7.613 | 7.649 | 7.569 | 7.571 | 581,606 | -0.01(-0.13%) |
Apr 14, 2005 | 7.588 | 7.617 | 7.558 | 7.581 | 621,235 | -0.05(-0.67%) |
Apr 13, 2005 | 7.626 | 7.665 | 7.611 | 7.632 | 511,382 | -0.02(-0.25%) |
Apr 12, 2005 | 7.611 | 7.665 | 7.569 | 7.651 | 646,294 | -0.01(-0.12%) |
Apr 11, 2005 | 7.670 | 7.682 | 7.636 | 7.661 | 387,834 | +0.01(+0.12%) |
Apr 08, 2005 | 7.604 | 7.665 | 7.604 | 7.651 | 559,169 | +0.01(+0.10%) |
Apr 07, 2005 | 7.624 | 7.670 | 7.621 | 7.644 | 826,079 | +0.04(+0.48%) |
Apr 06, 2005 | 7.579 | 7.632 | 7.579 | 7.607 | 1,556,292 | +0.00(+0.05%) |
Apr 05, 2005 | 7.596 | 7.617 | 7.556 | 7.604 | 2,185,395 | +0.13(+1.73%) |
Apr 04, 2005 | 7.445 | 7.497 | 7.434 | 7.474 | 2,208,414 | -0.08(-1.01%) |
Apr 01, 2005 | 7.594 | 7.621 | 7.541 | 7.550 | 5,438,137 | -0.08(-1.00%) |
Mar 31, 2005 | 7.613 | 7.640 | 7.592 | 7.626 | 953,123 | -0.03(-0.45%) |
Mar 30, 2005 | 7.607 | 7.670 | 7.607 | 7.661 | 1,468,876 | +0.18(+2.40%) |
Mar 29, 2005 | 7.440 | 7.499 | 7.440 | 7.481 | 2,815,663 | +0.09(+1.26%) |
Mar 28, 2005 | 7.386 | 7.436 | 7.369 | 7.388 | 731,961 | -0.03(-0.44%) |
Mar 24, 2005 | 7.426 | 7.455 | 7.396 | 7.420 | 616,864 | +0.12(+1.65%) |
Mar 23, 2005 | 7.270 | 7.318 | 7.270 | 7.300 | 902,422 | +0.06(+0.79%) |
Mar 22, 2005 | 7.281 | 7.340 | 7.237 | 7.243 | 2,823,822 | -0.15(-2.04%) |
Mar 21, 2005 | 7.369 | 7.399 | 7.359 | 7.394 | 922,528 | -0.06(-0.79%) |
Mar 18, 2005 | 7.434 | 7.474 | 7.420 | 7.453 | 1,155,928 | -0.02(-0.33%) |
Mar 17, 2005 | 7.457 | 7.495 | 7.455 | 7.478 | 1,416,136 | +0.04(+0.54%) |
Mar 16, 2005 | 7.466 | 7.474 | 7.428 | 7.438 | 1,407,103 | +0.01(+0.13%) |
Mar 15, 2005 | 7.436 | 7.447 | 7.417 | 7.428 | 2,316,518 | -0.02(-0.23%) |
Mar 14, 2005 | 7.415 | 7.459 | 7.411 | 7.445 | 1,692,078 | -0.05(-0.69%) |
Mar 11, 2005 | 7.472 | 7.525 | 7.462 | 7.497 | 1,539,975 | +0.02(+0.23%) |
Mar 10, 2005 | 7.491 | 7.516 | 7.453 | 7.480 | 1,060,353 | +0.07(+1.00%) |
Mar 09, 2005 | 7.424 | 7.430 | 7.401 | 7.405 | 896,303 | -0.04(-0.54%) |
Mar 08, 2005 | 7.455 | 7.472 | 7.432 | 7.445 | 1,299,581 | +0.01(+0.10%) |
Mar 07, 2005 | 7.401 | 7.459 | 7.394 | 7.438 | 2,034,165 | -0.02(-0.33%) |
Mar 04, 2005 | 7.443 | 7.472 | 7.434 | 7.462 | 1,996,868 | +0.02(+0.31%) |
Mar 03, 2005 | 7.413 | 7.449 | 7.403 | 7.440 | 3,145,803 | -0.02(-0.23%) |
Mar 02, 2005 | 7.407 | 7.512 | 7.399 | 7.457 | 3,625,425 | -0.02(-0.25%) |
Mar 01, 2005 | 7.379 | 7.502 | 7.373 | 7.476 | 3,880,970 | +0.08(+1.03%) |
Feb 28, 2005 | 7.396 | 7.413 | 7.371 | 7.399 | 2,683,665 | -0.00(-0.05%) |
Feb 25, 2005 | 7.298 | 7.422 | 7.285 | 7.403 | 1,695,283 | +0.09(+1.28%) |
Feb 24, 2005 | 7.283 | 7.310 | 7.245 | 7.310 | 1,302,204 | -0.04(-0.49%) |
Feb 23, 2005 | 7.321 | 7.354 | 7.298 | 7.346 | 849,390 | +0.03(+0.36%) |
Feb 22, 2005 | 7.331 | 7.350 | 7.306 | 7.319 | 1,536,769 | -0.05(-0.72%) |
Feb 18, 2005 | 7.323 | 7.392 | 7.318 | 7.373 | 1,725,588 | +0.04(+0.60%) |
Feb 17, 2005 | 7.298 | 7.358 | 7.295 | 7.329 | 1,896,048 | +0.00(+0.00%) |
Feb 16, 2005 | 7.314 | 7.356 | 7.264 | 7.329 | 2,623,639 | -0.06(-0.85%) |
Feb 15, 2005 | 7.359 | 7.392 | 7.350 | 7.392 | 1,093,571 | -0.04(-0.56%) |
Feb 14, 2005 | 7.398 | 7.445 | 7.380 | 7.434 | 842,688 | +0.04(+0.49%) |
Feb 11, 2005 | 7.319 | 7.409 | 7.289 | 7.398 | 1,136,696 | -0.00(-0.05%) |
Feb 10, 2005 | 7.281 | 7.419 | 7.277 | 7.401 | 791,695 | +0.01(+0.18%) |
Feb 09, 2005 | 7.392 | 7.417 | 7.346 | 7.388 | 547,805 | -0.03(-0.41%) |
Feb 08, 2005 | 7.386 | 7.441 | 7.375 | 7.419 | 1,266,655 | -0.05(-0.66%) |
Feb 07, 2005 | 7.485 | 7.508 | 7.455 | 7.468 | 570,825 | -0.04(-0.53%) |
Feb 04, 2005 | 7.518 | 7.533 | 7.495 | 7.508 | 637,261 | -0.09(-1.20%) |
Feb 03, 2005 | 7.552 | 7.602 | 7.544 | 7.600 | 2,294,665 | -0.01(-0.08%) |
Feb 02, 2005 | 7.573 | 7.605 | 7.548 | 7.605 | 1,703,442 | +0.27(+3.61%) |
Feb 01, 2005 | 7.274 | 7.379 | 7.274 | 7.340 | 831,907 | +0.04(+0.52%) |
Jan 31, 2005 | 7.350 | 7.358 | 7.285 | 7.302 | 744,199 | +0.05(+0.74%) |
Jan 28, 2005 | 7.228 | 7.253 | 7.203 | 7.249 | 795,483 | +0.10(+1.44%) |
Jan 27, 2005 | 7.119 | 7.154 | 7.106 | 7.146 | 380,258 | +0.01(+0.08%) |
Jan 26, 2005 | 7.085 | 7.150 | 7.075 | 7.140 | 924,276 | +0.16(+2.27%) |
Jan 25, 2005 | 7.026 | 7.033 | 6.969 | 6.982 | 445,529 | -0.02(-0.22%) |
Jan 24, 2005 | 7.037 | 7.037 | 6.982 | 6.997 | 625,897 | -0.04(-0.57%) |
Jan 21, 2005 | 7.043 | 7.068 | 7.030 | 7.037 | 676,306 | -0.02(-0.32%) |
Jan 20, 2005 | 6.969 | 7.087 | 6.969 | 7.060 | 1,123,875 | +0.01(+0.19%) |
Jan 19, 2005 | 7.115 | 7.115 | 7.032 | 7.047 | 520,706 | -0.09(-1.20%) |
Jan 18, 2005 | 7.043 | 7.148 | 7.030 | 7.133 | 1,852,341 | -0.16(-2.22%) |
Jan 14, 2005 | 7.293 | 7.314 | 7.277 | 7.295 | 270,114 | +0.03(+0.37%) |
Jan 13, 2005 | 7.293 | 7.323 | 7.253 | 7.268 | 301,584 | -0.08(-1.09%) |
Jan 12, 2005 | 7.348 | 7.361 | 7.306 | 7.348 | 378,801 | +0.02(+0.23%) |
Jan 11, 2005 | 7.302 | 7.335 | 7.300 | 7.331 | 576,652 | +0.03(+0.44%) |
Jan 10, 2005 | 7.291 | 7.316 | 7.279 | 7.298 | 359,570 | -0.02(-0.23%) |
Jan 07, 2005 | 7.392 | 7.392 | 7.285 | 7.316 | 590,056 | -0.06(-0.88%) |
Jan 06, 2005 | 7.365 | 7.388 | 7.346 | 7.380 | 939,719 | -0.05(-0.72%) |
Jan 05, 2005 | 7.453 | 7.481 | 7.432 | 7.434 | 558,587 | -0.00(-0.05%) |
Jan 04, 2005 | 7.501 | 7.531 | 7.417 | 7.438 | 797,232 | -0.05(-0.69%) |
Jan 03, 2005 | 7.527 | 7.533 | 7.483 | 7.489 | 653,870 | -0.05(-0.61%) |
Dec 31, 2004 | 7.575 | 7.577 | 7.531 | 7.535 | 515,753 | -0.04(-0.58%) |
Dec 30, 2004 | 7.554 | 7.605 | 7.546 | 7.579 | 386,669 | +0.01(+0.18%) |
Dec 29, 2004 | 7.502 | 7.573 | 7.502 | 7.565 | 877,363 | -0.02(-0.30%) |
Dec 28, 2004 | 7.579 | 7.592 | 7.563 | 7.588 | 389,000 | +0.01(+0.13%) |
Dec 27, 2004 | 7.541 | 7.586 | 7.533 | 7.579 | 515,170 | +0.09(+1.15%) |
Dec 23, 2004 | 7.485 | 7.499 | 7.455 | 7.493 | 637,261 | +0.10(+1.31%) |
Dec 22, 2004 | 7.375 | 7.398 | 7.359 | 7.396 | 698,452 | +0.04(+0.54%) |
Dec 21, 2004 | 7.338 | 7.359 | 7.306 | 7.356 | 417,847 | -0.04(-0.49%) |
Dec 20, 2004 | 7.398 | 7.407 | 7.329 | 7.392 | 813,841 | +0.13(+1.73%) |
Dec 17, 2004 | 7.270 | 7.297 | 7.251 | 7.266 | 671,644 | -0.06(-0.81%) |
Dec 16, 2004 | 7.298 | 7.356 | 7.285 | 7.325 | 782,662 | -0.02(-0.26%) |
Dec 15, 2004 | 7.321 | 7.344 | 7.293 | 7.344 | 787,616 | +0.09(+1.24%) |
Dec 14, 2004 | 7.243 | 7.274 | 7.224 | 7.255 | 416,099 | -0.01(-0.16%) |
Dec 13, 2004 | 7.220 | 7.266 | 7.196 | 7.266 | 871,535 | +0.15(+2.17%) |
Dec 10, 2004 | 7.077 | 7.121 | 7.066 | 7.112 | 679,803 | -0.09(-1.19%) |
Dec 09, 2004 | 7.112 | 7.197 | 7.054 | 7.197 | 1,030,341 | +0.04(+0.61%) |
Dec 08, 2004 | 7.144 | 7.180 | 7.127 | 7.154 | 985,758 | -0.01(-0.11%) |
Dec 07, 2004 | 7.197 | 7.218 | 7.152 | 7.161 | 553,050 | -0.00(-0.03%) |
Dec 06, 2004 | 7.155 | 7.182 | 7.127 | 7.163 | 446,694 | -0.03(-0.40%) |
Dec 03, 2004 | 7.201 | 7.222 | 7.163 | 7.192 | 410,271 | +0.00(+0.03%) |
Dec 02, 2004 | 7.199 | 7.209 | 7.173 | 7.190 | 452,522 | +0.04(+0.61%) |
Dec 01, 2004 | 7.070 | 7.161 | 7.066 | 7.146 | 590,930 | +0.09(+1.27%) |
Nov 30, 2004 | 7.094 | 7.094 | 7.026 | 7.056 | 489,237 | -0.05(-0.64%) |
Nov 29, 2004 | 7.142 | 7.159 | 7.070 | 7.102 | 564,123 | -0.02(-0.29%) |
Nov 26, 2004 | 7.068 | 7.134 | 7.068 | 7.123 | 464,469 | +0.12(+1.74%) |
Nov 24, 2004 | 6.976 | 7.026 | 6.969 | 7.001 | 919,031 | +0.04(+0.52%) |
Nov 23, 2004 | 6.957 | 6.978 | 6.927 | 6.965 | 624,731 | +0.01(+0.08%) |
Nov 22, 2004 | 6.908 | 6.972 | 6.887 | 6.959 | 581,897 | +0.04(+0.58%) |
Nov 19, 2004 | 6.974 | 6.978 | 6.915 | 6.919 | 653,287 | -0.03(-0.49%) |
Nov 18, 2004 | 6.967 | 6.991 | 6.934 | 6.953 | 874,740 | +0.02(+0.27%) |
Nov 17, 2004 | 6.927 | 6.963 | 6.921 | 6.934 | 966,527 | +0.01(+0.19%) |
Nov 16, 2004 | 6.889 | 6.948 | 6.889 | 6.921 | 440,284 | -0.01(-0.14%) |
Nov 15, 2004 | 6.930 | 6.944 | 6.892 | 6.930 | 712,730 | -0.01(-0.17%) |
Nov 12, 2004 | 6.866 | 6.942 | 6.854 | 6.942 | 785,576 | +0.08(+1.17%) |
Nov 11, 2004 | 6.799 | 6.871 | 6.795 | 6.862 | 601,129 | +0.09(+1.27%) |
Nov 10, 2004 | 6.772 | 6.797 | 6.740 | 6.776 | 707,776 | +0.05(+0.77%) |
Nov 09, 2004 | 6.738 | 6.753 | 6.711 | 6.725 | 469,131 | -0.07(-1.04%) |
Nov 08, 2004 | 6.774 | 6.812 | 6.770 | 6.795 | 653,287 | -0.00(-0.06%) |
Nov 05, 2004 | 6.736 | 6.816 | 6.719 | 6.799 | 1,019,559 | +0.04(+0.65%) |
Nov 04, 2004 | 6.656 | 6.755 | 6.633 | 6.755 | 805,682 | +0.10(+1.55%) |
Nov 03, 2004 | 6.650 | 6.673 | 6.618 | 6.652 | 953,415 | +0.02(+0.26%) |
Nov 02, 2004 | 6.641 | 6.690 | 6.627 | 6.635 | 812,092 | +0.05(+0.78%) |
Nov 01, 2004 | 6.593 | 6.608 | 6.570 | 6.583 | 801,602 | +0.08(+1.29%) |
Oct 29, 2004 | 6.505 | 6.511 | 6.471 | 6.500 | 1,392,825 | -0.02(-0.26%) |
Oct 28, 2004 | 6.494 | 6.540 | 6.456 | 6.517 | 889,892 | +0.12(+1.82%) |
Oct 27, 2004 | 6.324 | 6.427 | 6.292 | 6.400 | 1,219,741 | -0.03(-0.47%) |
Oct 26, 2004 | 6.378 | 6.433 | 6.318 | 6.431 | 1,135,822 | +0.16(+2.55%) |
Oct 25, 2004 | 6.284 | 6.288 | 6.244 | 6.271 | 772,464 | +0.02(+0.24%) |
Oct 22, 2004 | 6.296 | 6.313 | 6.256 | 6.256 | 1,320,561 | -0.11(-1.77%) |
Oct 21, 2004 | 6.313 | 6.387 | 6.305 | 6.368 | 859,588 | +0.04(+0.60%) |
Oct 20, 2004 | 6.301 | 6.330 | 6.275 | 6.330 | 1,616,026 | -0.02(-0.36%) |
Oct 19, 2004 | 6.357 | 6.370 | 6.339 | 6.353 | 1,551,922 | +0.03(+0.48%) |
Oct 18, 2004 | 6.320 | 6.339 | 6.292 | 6.322 | 1,239,556 | +0.01(+0.15%) |
Oct 15, 2004 | 6.296 | 6.338 | 6.277 | 6.313 | 1,818,540 | +0.03(+0.55%) |
Oct 14, 2004 | 6.278 | 6.299 | 6.271 | 6.278 | 1,302,204 | +0.02(+0.37%) |
Oct 13, 2004 | 6.254 | 6.269 | 6.225 | 6.256 | 2,055,145 | -0.03(-0.43%) |
Oct 12, 2004 | 6.175 | 6.288 | 6.168 | 6.282 | 2,496,886 | -0.03(-0.42%) |
Oct 11, 2004 | 6.296 | 6.345 | 6.284 | 6.309 | 794,609 | -0.04(-0.69%) |
Oct 08, 2004 | 6.357 | 6.391 | 6.341 | 6.353 | 708,068 | +0.04(+0.66%) |
Oct 07, 2004 | 6.347 | 6.347 | 6.297 | 6.311 | 621,817 | -0.01(-0.21%) |
Oct 06, 2004 | 6.309 | 6.339 | 6.297 | 6.324 | 572,282 | -0.00(-0.06%) |
Oct 05, 2004 | 6.339 | 6.347 | 6.311 | 6.328 | 712,438 | +0.02(+0.33%) |
Oct 04, 2004 | 6.347 | 6.347 | 6.297 | 6.307 | 1,454,599 | -0.02(-0.39%) |
Oct 01, 2004 | 6.271 | 6.343 | 6.256 | 6.332 | 999,745 | +0.04(+0.58%) |
Sep 30, 2004 | 6.290 | 6.303 | 6.256 | 6.296 | 1,018,685 | -0.03(-0.54%) |
Sep 29, 2004 | 6.307 | 6.330 | 6.271 | 6.330 | 1,354,070 | -0.05(-0.72%) |
Sep 28, 2004 | 6.307 | 6.381 | 6.282 | 6.376 | 1,285,303 | +0.10(+1.67%) |
Sep 27, 2004 | 6.246 | 6.297 | 6.235 | 6.271 | 1,036,460 | -0.02(-0.36%) |
Sep 24, 2004 | 6.320 | 6.339 | 6.292 | 6.294 | 633,181 | -0.07(-1.11%) |
Sep 23, 2004 | 6.370 | 6.387 | 6.341 | 6.364 | 1,093,280 | -0.03(-0.48%) |
Sep 22, 2004 | 6.444 | 6.444 | 6.353 | 6.395 | 2,341,869 | -0.11(-1.67%) |
Sep 21, 2004 | 6.393 | 6.521 | 6.378 | 6.503 | 2,386,743 | +0.17(+2.68%) |
Sep 20, 2004 | 6.259 | 6.349 | 6.221 | 6.334 | 2,730,869 | -0.35(-5.19%) |
Sep 17, 2004 | 6.685 | 6.700 | 6.648 | 6.681 | 572,864 | +0.04(+0.55%) |
Sep 16, 2004 | 6.606 | 6.654 | 6.606 | 6.644 | 556,838 | +0.01(+0.11%) |
Sep 15, 2004 | 6.673 | 6.675 | 6.603 | 6.637 | 1,181,278 | -0.13(-1.94%) |
Sep 14, 2004 | 6.746 | 6.787 | 6.744 | 6.768 | 1,062,684 | -0.03(-0.50%) |
Sep 13, 2004 | 6.772 | 6.807 | 6.746 | 6.803 | 1,384,375 | +0.04(+0.65%) |
Sep 10, 2004 | 6.742 | 6.778 | 6.725 | 6.759 | 401,529 | +0.08(+1.14%) |
Sep 09, 2004 | 6.688 | 6.696 | 6.650 | 6.683 | 442,032 | -0.00(-0.06%) |
Sep 08, 2004 | 6.677 | 6.704 | 6.665 | 6.686 | 452,522 | -0.05(-0.74%) |
Sep 07, 2004 | 6.711 | 6.744 | 6.704 | 6.736 | 450,191 | +0.05(+0.74%) |
Sep 03, 2004 | 6.665 | 6.698 | 6.654 | 6.686 | 465,052 | -0.01(-0.11%) |
Sep 02, 2004 | 6.664 | 6.696 | 6.644 | 6.694 | 659,406 | +0.00(+0.06%) |
Sep 01, 2004 | 6.673 | 6.704 | 6.648 | 6.690 | 640,175 | +0.05(+0.72%) |
Aug 31, 2004 | 6.608 | 6.644 | 6.585 | 6.643 | 483,409 | +0.07(+1.02%) |
Aug 30, 2004 | 6.604 | 6.614 | 6.568 | 6.576 | 327,809 | -0.01(-0.09%) |
Aug 27, 2004 | 6.583 | 6.603 | 6.545 | 6.582 | 345,001 | +0.03(+0.47%) |
Aug 26, 2004 | 6.542 | 6.562 | 6.511 | 6.551 | 450,774 | +0.01(+0.12%) |
Aug 25, 2004 | 6.509 | 6.562 | 6.463 | 6.543 | 445,529 | -0.04(-0.55%) |
Aug 24, 2004 | 6.595 | 6.601 | 6.557 | 6.580 | 386,669 | -0.00(-0.06%) |
Aug 23, 2004 | 6.595 | 6.631 | 6.576 | 6.583 | 534,110 | -0.00(-0.03%) |
Aug 20, 2004 | 6.553 | 6.595 | 6.526 | 6.585 | 555,090 | -0.04(-0.66%) |
Aug 19, 2004 | 6.583 | 6.654 | 6.564 | 6.629 | 365,106 | +0.01(+0.14%) |
Aug 18, 2004 | 6.522 | 6.637 | 6.519 | 6.620 | 671,353 | -0.04(-0.60%) |
Aug 17, 2004 | 6.704 | 6.704 | 6.646 | 6.660 | 442,906 | +0.00(+0.03%) |
Aug 16, 2004 | 6.572 | 6.658 | 6.564 | 6.658 | 427,171 | +0.07(+1.01%) |
Aug 13, 2004 | 6.589 | 6.624 | 6.572 | 6.591 | 424,840 | +0.03(+0.49%) |
Aug 12, 2004 | 6.568 | 6.587 | 6.530 | 6.559 | 458,932 | -0.00(-0.06%) |
Aug 11, 2004 | 6.530 | 6.572 | 6.473 | 6.562 | 945,256 | -0.07(-1.09%) |
Aug 10, 2004 | 6.614 | 6.671 | 6.610 | 6.635 | 699,909 | -0.01(-0.09%) |
Aug 09, 2004 | 6.624 | 6.664 | 6.608 | 6.641 | 696,995 | +0.00(+0.06%) |
Aug 06, 2004 | 6.671 | 6.688 | 6.624 | 6.637 | 882,608 | -0.03(-0.51%) |
Aug 05, 2004 | 6.677 | 6.700 | 6.667 | 6.671 | 506,428 | -0.08(-1.19%) |
Aug 04, 2004 | 6.692 | 6.757 | 6.683 | 6.751 | 531,196 | +0.01(+0.08%) |
Aug 03, 2004 | 6.742 | 6.772 | 6.730 | 6.746 | 484,283 | -0.04(-0.62%) |
Aug 02, 2004 | 6.738 | 6.816 | 6.734 | 6.787 | 729,339 | -0.05(-0.70%) |
Jul 30, 2004 | 6.789 | 6.852 | 6.789 | 6.835 | 1,410,599 | -0.07(-0.99%) |
Jul 29, 2004 | 6.849 | 6.930 | 6.847 | 6.904 | 940,885 | +0.04(+0.56%) |
Jul 28, 2004 | 6.751 | 6.873 | 6.704 | 6.866 | 926,607 | -0.25(-3.56%) |
Jul 27, 2004 | 7.085 | 7.134 | 7.060 | 7.119 | 439,410 | +0.05(+0.70%) |
Jul 26, 2004 | 7.104 | 7.123 | 7.053 | 7.070 | 347,332 | -0.01(-0.19%) |
Jul 23, 2004 | 7.138 | 7.138 | 7.077 | 7.083 | 284,684 | -0.08(-1.07%) |
Jul 22, 2004 | 7.154 | 7.182 | 7.111 | 7.159 | 352,285 | +0.04(+0.51%) |
Jul 21, 2004 | 7.184 | 7.194 | 7.112 | 7.123 | 496,521 | -0.10(-1.37%) |
Jul 20, 2004 | 7.239 | 7.239 | 7.196 | 7.222 | 1,177,490 | -0.07(-0.94%) |
Jul 19, 2004 | 7.287 | 7.321 | 7.277 | 7.291 | 530,031 | -0.07(-0.93%) |
Jul 16, 2004 | 7.363 | 7.377 | 7.352 | 7.359 | 1,114,842 | +0.08(+1.05%) |
Jul 15, 2004 | 7.316 | 7.323 | 7.283 | 7.283 | 886,396 | -0.04(-0.60%) |
Jul 14, 2004 | 7.277 | 7.358 | 7.277 | 7.327 | 925,733 | +0.04(+0.50%) |
Jul 13, 2004 | 7.350 | 7.354 | 7.272 | 7.291 | 453,688 | -0.11(-1.49%) |
Jul 12, 2004 | 7.379 | 7.420 | 7.350 | 7.401 | 341,213 | -0.01(-0.13%) |
Jul 09, 2004 | 7.413 | 7.434 | 7.396 | 7.411 | 204,552 | -0.03(-0.36%) |
Jul 08, 2004 | 7.398 | 7.472 | 7.287 | 7.438 | 349,371 | +0.03(+0.44%) |
Jul 07, 2004 | 7.377 | 7.432 | 7.377 | 7.405 | 301,293 | -0.00(-0.03%) |
Jul 06, 2004 | 7.371 | 7.407 | 7.342 | 7.407 | 508,760 | -0.08(-1.07%) |
Jul 02, 2004 | 7.472 | 7.508 | 7.443 | 7.487 | 277,399 | -0.02(-0.33%) |
Jul 01, 2004 | 7.544 | 7.556 | 7.483 | 7.512 | 263,704 | -0.07(-0.93%) |
Jun 30, 2004 | 7.554 | 7.604 | 7.543 | 7.583 | 347,623 | +0.04(+0.58%) |
Jun 29, 2004 | 7.567 | 7.569 | 7.524 | 7.539 | 272,445 | -0.02(-0.23%) |
Jun 28, 2004 | 7.554 | 7.607 | 7.537 | 7.556 | 257,002 | +0.09(+1.17%) |
Jun 25, 2004 | 7.501 | 7.501 | 7.459 | 7.468 | 190,275 | -0.04(-0.53%) |
Jun 24, 2004 | 7.464 | 7.522 | 7.445 | 7.508 | 444,072 | -0.04(-0.53%) |
Jun 23, 2004 | 7.508 | 7.548 | 7.476 | 7.548 | 302,458 | +0.01(+0.08%) |
Jun 22, 2004 | 7.529 | 7.550 | 7.502 | 7.543 | 194,354 | -0.02(-0.25%) |
Jun 21, 2004 | 7.590 | 7.605 | 7.562 | 7.562 | 277,690 | +0.01(+0.08%) |
Jun 18, 2004 | 7.535 | 7.584 | 7.535 | 7.556 | 215,334 | +0.06(+0.81%) |
Jun 17, 2004 | 7.512 | 7.523 | 7.462 | 7.495 | 333,054 | +0.05(+0.61%) |
Jun 16, 2004 | 7.424 | 7.449 | 7.382 | 7.449 | 538,481 | +0.08(+1.03%) |
Jun 15, 2004 | 7.335 | 7.399 | 7.321 | 7.373 | 277,108 | +0.09(+1.18%) |
Jun 14, 2004 | 7.289 | 7.306 | 7.262 | 7.287 | 317,610 | -0.13(-1.75%) |
Jun 10, 2004 | 7.392 | 7.436 | 7.369 | 7.417 | 375,887 | +0.06(+0.75%) |
Jun 09, 2004 | 7.384 | 7.409 | 7.352 | 7.361 | 556,838 | -0.03(-0.36%) |
Jun 08, 2004 | 7.403 | 7.405 | 7.369 | 7.388 | 244,472 | -0.04(-0.51%) |
Jun 07, 2004 | 7.415 | 7.441 | 7.384 | 7.426 | 432,416 | +0.10(+1.43%) |
Jun 04, 2004 | 7.308 | 7.329 | 7.283 | 7.321 | 302,167 | +0.04(+0.58%) |
Jun 03, 2004 | 7.289 | 7.323 | 7.262 | 7.279 | 332,762 | -0.03(-0.39%) |
Jun 02, 2004 | 7.338 | 7.354 | 7.293 | 7.308 | 273,902 | -0.00(-0.05%) |
Jun 01, 2004 | 7.318 | 7.321 | 7.279 | 7.312 | 266,618 | -0.02(-0.23%) |
May 28, 2004 | 7.331 | 7.350 | 7.300 | 7.329 | 675,432 | +0.22(+3.06%) |
May 27, 2004 | 7.098 | 7.127 | 7.072 | 7.112 | 352,868 | +0.07(+0.95%) |
May 26, 2004 | 7.035 | 7.073 | 7.014 | 7.045 | 576,652 | -0.01(-0.11%) |
May 25, 2004 | 7.024 | 7.064 | 7.011 | 7.053 | 521,289 | +0.05(+0.68%) |
May 24, 2004 | 7.024 | 7.033 | 6.978 | 7.005 | 191,149 | +0.03(+0.46%) |
May 21, 2004 | 7.037 | 7.037 | 6.965 | 6.972 | 275,651 | +0.01(+0.19%) |
May 20, 2004 | 6.971 | 6.982 | 6.944 | 6.959 | 308,286 | -0.07(-1.00%) |
May 19, 2004 | 7.037 | 7.062 | 7.024 | 7.030 | 495,064 | -0.14(-2.02%) |
May 18, 2004 | 7.125 | 7.175 | 7.125 | 7.175 | 486,031 | +0.11(+1.57%) |
May 17, 2004 | 7.064 | 7.104 | 7.045 | 7.064 | 408,814 | +0.01(+0.13%) |
May 14, 2004 | 7.045 | 7.070 | 7.024 | 7.054 | 658,532 | +0.00(+0.00%) |
May 13, 2004 | 7.037 | 7.054 | 7.007 | 7.054 | 550,719 | -0.05(-0.70%) |
May 12, 2004 | 7.106 | 7.110 | 7.032 | 7.104 | 430,959 | -0.05(-0.64%) |
May 11, 2004 | 7.140 | 7.150 | 7.100 | 7.150 | 488,071 | +0.01(+0.11%) |
May 10, 2004 | 7.207 | 7.216 | 7.129 | 7.142 | 467,091 | -0.11(-1.47%) |
May 07, 2004 | 7.302 | 7.363 | 7.239 | 7.249 | 2,475,615 | -0.11(-1.50%) |
May 06, 2004 | 7.419 | 7.428 | 7.321 | 7.359 | 3,848,918 | -0.21(-2.72%) |
May 05, 2004 | 7.548 | 7.583 | 7.522 | 7.565 | 402,986 | +0.03(+0.46%) |
May 04, 2004 | 7.506 | 7.560 | 7.491 | 7.531 | 402,404 | +0.14(+1.83%) |