Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.476 | 8.503 | 8.394 | 8.425 | 1,582,906 | -0.04(-0.52%) |
Apr 28, 2005 | 8.383 | 8.478 | 8.375 | 8.470 | 627,466 | +0.07(+0.78%) |
Apr 27, 2005 | 8.356 | 8.425 | 8.347 | 8.404 | 624,619 | +0.04(+0.48%) |
Apr 26, 2005 | 8.358 | 8.383 | 8.337 | 8.364 | 507,384 | -0.02(-0.23%) |
Apr 25, 2005 | 8.362 | 8.402 | 8.358 | 8.383 | 580,952 | -0.01(-0.13%) |
Apr 22, 2005 | 8.396 | 8.449 | 8.375 | 8.394 | 500,264 | +0.01(+0.15%) |
Apr 21, 2005 | 8.411 | 8.428 | 8.352 | 8.381 | 1,225,981 | -0.01(-0.08%) |
Apr 20, 2005 | 8.398 | 8.472 | 8.383 | 8.387 | 603,735 | -0.09(-1.09%) |
Apr 19, 2005 | 8.487 | 8.533 | 8.425 | 8.480 | 1,619,453 | +0.02(+0.22%) |
Apr 18, 2005 | 8.436 | 8.533 | 8.432 | 8.461 | 392,522 | -0.02(-0.25%) |
Apr 15, 2005 | 8.590 | 8.613 | 8.480 | 8.482 | 570,510 | -0.11(-1.25%) |
Apr 14, 2005 | 8.611 | 8.642 | 8.567 | 8.590 | 318,479 | -0.08(-0.95%) |
Apr 13, 2005 | 8.617 | 8.712 | 8.617 | 8.672 | 713,850 | +0.05(+0.64%) |
Apr 12, 2005 | 8.605 | 8.640 | 8.554 | 8.617 | 537,761 | +0.03(+0.34%) |
Apr 11, 2005 | 8.575 | 8.609 | 8.556 | 8.588 | 513,080 | -0.00(-0.05%) |
Apr 08, 2005 | 8.541 | 8.621 | 8.527 | 8.592 | 654,046 | +0.01(+0.12%) |
Apr 07, 2005 | 8.626 | 8.664 | 8.554 | 8.581 | 608,006 | -0.08(-0.88%) |
Apr 06, 2005 | 8.670 | 8.701 | 8.615 | 8.657 | 696,763 | -0.04(-0.51%) |
Apr 05, 2005 | 8.640 | 8.701 | 8.615 | 8.701 | 509,282 | +0.09(+1.03%) |
Apr 04, 2005 | 8.583 | 8.630 | 8.552 | 8.613 | 421,000 | -0.04(-0.51%) |
Apr 01, 2005 | 8.729 | 8.746 | 8.611 | 8.657 | 630,789 | -0.05(-0.63%) |
Mar 31, 2005 | 8.664 | 8.737 | 8.651 | 8.712 | 1,045,145 | +0.14(+1.67%) |
Mar 30, 2005 | 8.573 | 8.602 | 8.535 | 8.569 | 349,805 | +0.00(+0.02%) |
Mar 29, 2005 | 8.558 | 8.619 | 8.554 | 8.567 | 1,000,529 | +0.05(+0.62%) |
Mar 28, 2005 | 8.508 | 8.541 | 8.470 | 8.514 | 974,424 | -0.00(-0.05%) |
Mar 24, 2005 | 8.577 | 8.596 | 8.518 | 8.518 | 1,227,405 | -0.01(-0.15%) |
Mar 23, 2005 | 8.558 | 8.592 | 8.531 | 8.531 | 1,229,778 | -0.10(-1.15%) |
Mar 22, 2005 | 8.657 | 8.744 | 8.617 | 8.630 | 1,356,980 | +0.00(+0.05%) |
Mar 21, 2005 | 8.680 | 8.680 | 8.609 | 8.626 | 721,444 | -0.04(-0.46%) |
Mar 18, 2005 | 8.659 | 8.741 | 8.659 | 8.666 | 2,382,665 | -0.03(-0.39%) |
Mar 17, 2005 | 8.704 | 8.729 | 8.691 | 8.699 | 3,245,551 | -0.01(-0.12%) |
Mar 16, 2005 | 8.741 | 8.765 | 8.708 | 8.710 | 3,266,435 | +0.01(+0.15%) |
Mar 15, 2005 | 8.744 | 8.773 | 8.697 | 8.697 | 2,576,791 | -0.05(-0.60%) |
Mar 14, 2005 | 8.769 | 8.786 | 8.729 | 8.750 | 2,300,554 | -0.01(-0.07%) |
Mar 11, 2005 | 8.741 | 8.794 | 8.741 | 8.756 | 2,595,302 | -0.01(-0.12%) |
Mar 10, 2005 | 8.788 | 8.834 | 8.765 | 8.767 | 2,048,048 | +0.00(+0.02%) |
Mar 09, 2005 | 8.723 | 8.826 | 8.723 | 8.765 | 4,209,534 | +0.00(+0.02%) |
Mar 08, 2005 | 8.689 | 8.796 | 8.661 | 8.763 | 7,190,240 | +0.15(+1.69%) |
Mar 07, 2005 | 8.636 | 8.680 | 8.609 | 8.617 | 5,312,110 | -0.04(-0.49%) |
Mar 04, 2005 | 8.723 | 8.781 | 8.640 | 8.659 | 4,996,004 | -0.04(-0.41%) |
Mar 03, 2005 | 8.664 | 8.731 | 8.661 | 8.695 | 1,847,277 | +0.00(+0.05%) |
Mar 02, 2005 | 8.630 | 8.708 | 8.569 | 8.691 | 7,407,622 | +0.10(+1.15%) |
Mar 01, 2005 | 8.640 | 8.676 | 8.575 | 8.592 | 10,587,200 | -0.03(-0.39%) |
Feb 28, 2005 | 8.659 | 8.676 | 8.594 | 8.626 | 723,817 | +0.07(+0.84%) |
Feb 25, 2005 | 8.503 | 8.638 | 8.503 | 8.554 | 608,006 | +0.05(+0.59%) |
Feb 24, 2005 | 8.520 | 8.520 | 8.373 | 8.503 | 1,610,435 | -0.05(-0.57%) |
Feb 23, 2005 | 8.516 | 8.558 | 8.463 | 8.552 | 518,301 | -0.05(-0.59%) |
Feb 22, 2005 | 8.617 | 8.666 | 8.602 | 8.602 | 2,454,335 | -0.01(-0.10%) |
Feb 18, 2005 | 8.596 | 8.647 | 8.573 | 8.611 | 445,207 | -0.00(-0.02%) |
Feb 17, 2005 | 8.548 | 8.615 | 8.527 | 8.613 | 625,568 | +0.08(+0.94%) |
Feb 16, 2005 | 8.564 | 8.605 | 8.491 | 8.533 | 330,820 | -0.03(-0.34%) |
Feb 15, 2005 | 8.497 | 8.579 | 8.495 | 8.562 | 290,951 | +0.04(+0.52%) |
Feb 14, 2005 | 8.476 | 8.524 | 8.472 | 8.518 | 283,831 | +0.05(+0.65%) |
Feb 11, 2005 | 8.428 | 8.491 | 8.428 | 8.463 | 484,601 | +0.01(+0.17%) |
Feb 10, 2005 | 8.343 | 8.461 | 8.343 | 8.449 | 495,518 | +0.12(+1.39%) |
Feb 09, 2005 | 8.333 | 8.356 | 8.316 | 8.333 | 450,902 | -0.01(-0.13%) |
Feb 08, 2005 | 8.335 | 8.366 | 8.320 | 8.343 | 458,497 | +0.01(+0.10%) |
Feb 07, 2005 | 8.208 | 8.358 | 8.164 | 8.335 | 960,185 | +0.13(+1.54%) |
Feb 04, 2005 | 8.225 | 8.225 | 8.175 | 8.208 | 293,324 | -0.06(-0.71%) |
Feb 03, 2005 | 8.263 | 8.274 | 8.229 | 8.267 | 196,973 | -0.05(-0.58%) |
Feb 02, 2005 | 8.284 | 8.326 | 8.234 | 8.316 | 322,276 | +0.03(+0.38%) |
Feb 01, 2005 | 8.173 | 8.291 | 8.173 | 8.284 | 421,950 | +0.08(+1.03%) |
Jan 31, 2005 | 8.217 | 8.217 | 8.160 | 8.200 | 335,566 | -0.01(-0.15%) |
Jan 28, 2005 | 8.326 | 8.329 | 8.202 | 8.213 | 331,294 | -0.15(-1.81%) |
Jan 27, 2005 | 8.364 | 8.409 | 8.343 | 8.364 | 304,240 | -0.04(-0.43%) |
Jan 26, 2005 | 8.364 | 8.440 | 8.364 | 8.400 | 247,284 | +0.05(+0.66%) |
Jan 25, 2005 | 8.347 | 8.356 | 8.310 | 8.345 | 479,855 | -0.05(-0.63%) |
Jan 24, 2005 | 8.428 | 8.459 | 8.377 | 8.398 | 692,491 | -0.06(-0.72%) |
Jan 21, 2005 | 8.499 | 8.554 | 8.457 | 8.459 | 813,049 | +0.03(+0.30%) |
Jan 20, 2005 | 8.369 | 8.442 | 8.362 | 8.434 | 505,960 | +0.01(+0.15%) |
Jan 19, 2005 | 8.434 | 8.434 | 8.390 | 8.421 | 200,770 | -0.02(-0.20%) |
Jan 18, 2005 | 8.356 | 8.459 | 8.320 | 8.438 | 1,872,433 | +0.03(+0.35%) |
Jan 14, 2005 | 8.377 | 8.428 | 8.364 | 8.409 | 418,153 | -0.08(-0.94%) |
Jan 13, 2005 | 8.495 | 8.495 | 8.453 | 8.489 | 498,366 | -0.04(-0.44%) |
Jan 12, 2005 | 8.503 | 8.552 | 8.491 | 8.527 | 733,310 | +0.11(+1.35%) |
Jan 11, 2005 | 8.457 | 8.512 | 8.400 | 8.413 | 842,476 | -0.04(-0.42%) |
Jan 10, 2005 | 8.371 | 8.476 | 8.356 | 8.449 | 314,682 | +0.12(+1.39%) |
Jan 07, 2005 | 8.476 | 8.499 | 8.270 | 8.333 | 392,048 | -0.06(-0.73%) |
Jan 06, 2005 | 8.438 | 8.459 | 8.375 | 8.394 | 713,850 | -0.10(-1.14%) |
Jan 05, 2005 | 8.564 | 8.577 | 8.491 | 8.491 | 164,223 | -0.11(-1.27%) |
Jan 04, 2005 | 8.619 | 8.628 | 8.564 | 8.600 | 319,429 | -0.04(-0.51%) |
Jan 03, 2005 | 8.781 | 8.781 | 8.609 | 8.645 | 186,531 | -0.14(-1.56%) |
Dec 31, 2004 | 8.737 | 8.784 | 8.731 | 8.781 | 345,059 | +0.04(+0.51%) |
Dec 30, 2004 | 8.659 | 8.746 | 8.630 | 8.737 | 436,189 | +0.09(+1.02%) |
Dec 29, 2004 | 8.505 | 8.651 | 8.505 | 8.649 | 531,116 | +0.17(+1.99%) |
Dec 28, 2004 | 8.398 | 8.510 | 8.398 | 8.480 | 257,726 | +0.08(+0.95%) |
Dec 27, 2004 | 8.438 | 8.491 | 8.400 | 8.400 | 196,024 | -0.03(-0.37%) |
Dec 23, 2004 | 8.453 | 8.476 | 8.413 | 8.432 | 297,595 | -0.02(-0.25%) |
Dec 22, 2004 | 8.459 | 8.495 | 8.430 | 8.453 | 268,643 | -0.06(-0.72%) |
Dec 21, 2004 | 8.495 | 8.548 | 8.495 | 8.514 | 214,060 | +0.04(+0.47%) |
Dec 20, 2004 | 8.396 | 8.518 | 8.396 | 8.474 | 416,254 | -0.02(-0.25%) |
Dec 17, 2004 | 8.505 | 8.520 | 8.442 | 8.495 | 466,565 | +0.07(+0.88%) |
Dec 16, 2004 | 8.449 | 8.455 | 8.406 | 8.421 | 314,682 | -0.04(-0.50%) |
Dec 15, 2004 | 8.404 | 8.470 | 8.404 | 8.463 | 345,534 | +0.05(+0.55%) |
Dec 14, 2004 | 8.379 | 8.423 | 8.326 | 8.417 | 599,463 | -0.09(-1.02%) |
Dec 13, 2004 | 8.428 | 8.503 | 8.402 | 8.503 | 354,077 | +0.04(+0.45%) |
Dec 10, 2004 | 8.465 | 8.501 | 8.428 | 8.465 | 306,139 | -0.05(-0.64%) |
Dec 09, 2004 | 8.484 | 8.548 | 8.430 | 8.520 | 340,313 | -0.04(-0.42%) |
Dec 08, 2004 | 8.487 | 8.560 | 8.428 | 8.556 | 261,523 | -0.05(-0.61%) |
Dec 07, 2004 | 8.619 | 8.626 | 8.575 | 8.609 | 336,515 | -0.04(-0.41%) |
Dec 06, 2004 | 8.647 | 8.666 | 8.571 | 8.645 | 925,537 | -0.05(-0.63%) |
Dec 03, 2004 | 8.636 | 8.701 | 8.577 | 8.699 | 337,465 | +0.04(+0.51%) |
Dec 02, 2004 | 8.615 | 8.695 | 8.615 | 8.655 | 517,351 | +0.05(+0.59%) |
Dec 01, 2004 | 8.508 | 8.607 | 8.501 | 8.605 | 475,583 | +0.13(+1.57%) |
Nov 30, 2004 | 8.465 | 8.480 | 8.377 | 8.472 | 851,019 | -0.02(-0.22%) |
Nov 29, 2004 | 8.522 | 8.531 | 8.474 | 8.491 | 292,374 | -0.08(-0.93%) |
Nov 26, 2004 | 8.489 | 8.586 | 8.461 | 8.571 | 336,515 | +0.20(+2.44%) |
Nov 24, 2004 | 8.371 | 8.371 | 8.217 | 8.366 | 393,472 | -0.00(-0.05%) |
Nov 23, 2004 | 8.516 | 8.516 | 8.358 | 8.371 | 333,668 | -0.14(-1.61%) |
Nov 22, 2004 | 8.489 | 8.520 | 8.461 | 8.508 | 603,735 | +0.05(+0.57%) |
Nov 19, 2004 | 8.453 | 8.482 | 8.411 | 8.459 | 617,974 | +0.01(+0.15%) |
Nov 18, 2004 | 8.558 | 8.558 | 8.394 | 8.447 | 879,023 | -0.11(-1.30%) |
Nov 17, 2004 | 8.615 | 8.632 | 8.543 | 8.558 | 402,964 | +0.05(+0.62%) |
Nov 16, 2004 | 8.474 | 8.531 | 8.461 | 8.505 | 317,530 | +0.03(+0.40%) |
Nov 15, 2004 | 8.396 | 8.512 | 8.387 | 8.472 | 1,169,974 | +0.04(+0.52%) |
Nov 12, 2004 | 8.451 | 8.497 | 8.406 | 8.428 | 415,779 | -0.03(-0.32%) |
Nov 11, 2004 | 8.428 | 8.472 | 8.413 | 8.455 | 303,291 | +0.02(+0.22%) |
Nov 10, 2004 | 8.449 | 8.491 | 8.430 | 8.436 | 374,486 | -0.03(-0.37%) |
Nov 09, 2004 | 8.476 | 8.522 | 8.425 | 8.468 | 748,024 | -0.01(-0.17%) |
Nov 08, 2004 | 8.474 | 8.491 | 8.449 | 8.482 | 6,728,895 | -0.01(-0.17%) |
Nov 05, 2004 | 8.440 | 8.512 | 8.440 | 8.497 | 762,263 | +0.08(+0.95%) |
Nov 04, 2004 | 8.436 | 8.465 | 8.390 | 8.417 | 275,762 | -0.00(-0.05%) |
Nov 03, 2004 | 8.512 | 8.533 | 8.421 | 8.421 | 306,613 | +0.05(+0.58%) |
Nov 02, 2004 | 8.350 | 8.398 | 8.335 | 8.373 | 501,688 | +0.03(+0.30%) |
Nov 01, 2004 | 8.400 | 8.400 | 8.322 | 8.347 | 332,718 | -0.12(-1.39%) |
Oct 29, 2004 | 8.373 | 8.487 | 8.362 | 8.465 | 408,660 | +0.11(+1.29%) |
Oct 28, 2004 | 8.244 | 8.373 | 8.244 | 8.358 | 485,076 | +0.11(+1.35%) |
Oct 27, 2004 | 8.238 | 8.267 | 8.181 | 8.246 | 375,910 | +0.01(+0.18%) |
Oct 26, 2004 | 8.135 | 8.293 | 8.135 | 8.232 | 415,779 | +0.05(+0.67%) |
Oct 25, 2004 | 8.225 | 8.242 | 8.099 | 8.177 | 465,616 | -0.04(-0.51%) |
Oct 22, 2004 | 8.217 | 8.318 | 8.211 | 8.219 | 454,699 | +0.00(+0.03%) |
Oct 21, 2004 | 8.185 | 8.234 | 8.133 | 8.217 | 469,413 | +0.05(+0.57%) |
Oct 20, 2004 | 8.175 | 8.225 | 8.143 | 8.171 | 552,000 | +0.04(+0.54%) |
Oct 19, 2004 | 8.248 | 8.329 | 8.111 | 8.126 | 421,475 | -0.05(-0.64%) |
Oct 18, 2004 | 8.267 | 8.385 | 8.175 | 8.179 | 333,193 | -0.09(-1.07%) |
Oct 15, 2004 | 8.120 | 8.291 | 8.069 | 8.267 | 435,714 | +0.15(+1.82%) |
Oct 14, 2004 | 8.069 | 8.219 | 8.069 | 8.120 | 477,007 | +0.05(+0.65%) |
Oct 13, 2004 | 8.006 | 8.080 | 8.000 | 8.067 | 349,331 | +0.04(+0.47%) |
Oct 12, 2004 | 7.930 | 8.029 | 7.916 | 8.029 | 306,613 | +0.11(+1.33%) |
Oct 11, 2004 | 7.985 | 7.985 | 7.922 | 7.924 | 56,481 | -0.05(-0.61%) |
Oct 08, 2004 | 7.939 | 8.006 | 7.939 | 7.972 | 317,055 | +0.10(+1.28%) |
Oct 07, 2004 | 7.913 | 7.953 | 7.869 | 7.871 | 344,584 | -0.01(-0.19%) |
Oct 06, 2004 | 7.859 | 7.901 | 7.848 | 7.886 | 478,906 | +0.03(+0.35%) |
Oct 05, 2004 | 7.787 | 7.882 | 7.774 | 7.859 | 331,769 | +0.07(+0.92%) |
Oct 04, 2004 | 7.749 | 7.802 | 7.734 | 7.787 | 338,414 | +0.00(+0.00%) |
Oct 01, 2004 | 7.690 | 7.791 | 7.690 | 7.787 | 577,155 | +0.14(+1.85%) |
Sep 30, 2004 | 7.627 | 7.699 | 7.606 | 7.646 | 311,360 | -0.01(-0.17%) |
Sep 29, 2004 | 7.621 | 7.661 | 7.578 | 7.659 | 272,914 | +0.06(+0.83%) |
Sep 28, 2004 | 7.627 | 7.654 | 7.595 | 7.595 | 279,559 | -0.05(-0.72%) |
Sep 27, 2004 | 7.669 | 7.696 | 7.623 | 7.650 | 254,878 | -0.05(-0.71%) |
Sep 24, 2004 | 7.715 | 7.745 | 7.640 | 7.705 | 598,988 | -0.01(-0.14%) |
Sep 23, 2004 | 7.690 | 7.732 | 7.675 | 7.715 | 353,128 | +0.00(+0.03%) |
Sep 22, 2004 | 7.654 | 7.720 | 7.648 | 7.713 | 461,344 | +0.06(+0.77%) |
Sep 21, 2004 | 7.549 | 7.654 | 7.549 | 7.654 | 523,996 | +0.11(+1.40%) |
Sep 20, 2004 | 7.517 | 7.568 | 7.509 | 7.549 | 444,732 | -0.02(-0.25%) |
Sep 17, 2004 | 7.490 | 7.583 | 7.479 | 7.568 | 388,725 | +0.02(+0.22%) |
Sep 16, 2004 | 7.427 | 7.551 | 7.420 | 7.551 | 375,910 | +0.13(+1.82%) |
Sep 15, 2004 | 7.469 | 7.469 | 7.399 | 7.416 | 337,939 | -0.09(-1.26%) |
Sep 14, 2004 | 7.484 | 7.551 | 7.484 | 7.511 | 514,503 | -0.03(-0.39%) |
Sep 13, 2004 | 7.458 | 7.553 | 7.442 | 7.541 | 258,201 | +0.07(+0.90%) |
Sep 10, 2004 | 7.484 | 7.513 | 7.442 | 7.473 | 142,865 | -0.01(-0.11%) |
Sep 09, 2004 | 7.437 | 7.498 | 7.414 | 7.482 | 414,356 | +0.05(+0.62%) |
Sep 08, 2004 | 7.412 | 7.465 | 7.412 | 7.435 | 331,294 | -0.05(-0.62%) |
Sep 07, 2004 | 7.399 | 7.488 | 7.399 | 7.482 | 376,859 | +0.10(+1.34%) |
Sep 03, 2004 | 7.300 | 7.383 | 7.286 | 7.383 | 229,723 | +0.07(+1.01%) |
Sep 02, 2004 | 7.336 | 7.364 | 7.309 | 7.309 | 626,043 | -0.03(-0.43%) |
Sep 01, 2004 | 7.328 | 7.355 | 7.292 | 7.340 | 300,443 | +0.01(+0.17%) |
Aug 31, 2004 | 7.265 | 7.330 | 7.231 | 7.328 | 257,251 | +0.05(+0.75%) |
Aug 30, 2004 | 7.197 | 7.298 | 7.166 | 7.273 | 709,104 | +0.08(+1.05%) |
Aug 27, 2004 | 7.121 | 7.197 | 7.107 | 7.197 | 1,102,101 | +0.17(+2.43%) |
Aug 26, 2004 | 7.144 | 7.144 | 6.993 | 7.026 | 1,531,171 | -0.17(-2.40%) |
Aug 25, 2004 | 7.328 | 7.330 | 7.178 | 7.199 | 868,106 | -0.21(-2.90%) |
Aug 24, 2004 | 7.296 | 7.437 | 7.296 | 7.414 | 594,242 | +0.24(+3.29%) |
Aug 23, 2004 | 7.163 | 7.201 | 7.142 | 7.178 | 118,658 | -0.01(-0.09%) |
Aug 20, 2004 | 7.168 | 7.208 | 7.147 | 7.184 | 85,908 | +0.02(+0.24%) |
Aug 19, 2004 | 7.111 | 7.189 | 7.062 | 7.168 | 224,502 | +0.05(+0.74%) |
Aug 18, 2004 | 7.142 | 7.159 | 7.096 | 7.115 | 91,129 | -0.04(-0.62%) |
Aug 17, 2004 | 7.138 | 7.178 | 7.136 | 7.159 | 172,767 | +0.04(+0.50%) |
Aug 16, 2004 | 7.016 | 7.132 | 7.016 | 7.123 | 126,727 | +0.08(+1.14%) |
Aug 13, 2004 | 6.951 | 7.043 | 6.938 | 7.043 | 133,846 | +0.17(+2.42%) |
Aug 12, 2004 | 6.898 | 6.936 | 6.864 | 6.877 | 159,951 | -0.04(-0.61%) |
Aug 11, 2004 | 6.890 | 6.923 | 6.868 | 6.919 | 28,478 | -0.02(-0.24%) |
Aug 10, 2004 | 6.864 | 6.936 | 6.856 | 6.936 | 256,777 | +0.08(+1.20%) |
Aug 09, 2004 | 6.930 | 6.938 | 6.839 | 6.854 | 173,241 | -0.07(-0.97%) |
Aug 06, 2004 | 6.974 | 7.029 | 6.892 | 6.921 | 181,310 | -0.03(-0.39%) |
Aug 05, 2004 | 7.045 | 7.054 | 6.938 | 6.949 | 96,825 | -0.11(-1.58%) |
Aug 04, 2004 | 7.064 | 7.132 | 7.058 | 7.060 | 157,578 | -0.05(-0.65%) |
Aug 03, 2004 | 7.031 | 7.128 | 7.031 | 7.107 | 230,197 | +0.13(+1.84%) |
Aug 02, 2004 | 6.974 | 6.978 | 6.963 | 6.978 | 102,521 | -0.05(-0.66%) |
Jul 30, 2004 | 7.020 | 7.054 | 6.991 | 7.024 | 147,136 | -0.01(-0.12%) |
Jul 29, 2004 | 6.946 | 7.033 | 6.934 | 7.033 | 90,655 | +0.11(+1.64%) |
Jul 28, 2004 | 6.890 | 6.944 | 6.871 | 6.919 | 176,564 | +0.04(+0.55%) |
Jul 27, 2004 | 6.892 | 6.911 | 6.837 | 6.881 | 280,509 | -0.03(-0.37%) |
Jul 26, 2004 | 6.984 | 7.016 | 6.892 | 6.906 | 158,527 | -0.11(-1.53%) |
Jul 23, 2004 | 7.031 | 7.050 | 6.986 | 7.014 | 125,303 | -0.02(-0.24%) |
Jul 22, 2004 | 6.991 | 7.079 | 6.991 | 7.031 | 218,806 | +0.03(+0.39%) |
Jul 21, 2004 | 6.989 | 7.037 | 6.961 | 7.003 | 146,662 | -0.01(-0.09%) |
Jul 20, 2004 | 6.946 | 7.020 | 6.911 | 7.010 | 246,335 | +0.02(+0.27%) |
Jul 19, 2004 | 6.915 | 6.995 | 6.911 | 6.991 | 180,835 | +0.09(+1.34%) |
Jul 16, 2004 | 6.984 | 6.997 | 6.868 | 6.898 | 112,963 | +0.00(+0.03%) |
Jul 15, 2004 | 7.012 | 7.012 | 6.896 | 6.896 | 131,948 | -0.12(-1.77%) |
Jul 14, 2004 | 6.967 | 7.058 | 6.967 | 7.020 | 173,716 | +0.01(+0.09%) |
Jul 13, 2004 | 6.946 | 7.014 | 6.902 | 7.014 | 156,629 | +0.04(+0.54%) |
Jul 12, 2004 | 6.976 | 6.984 | 6.913 | 6.976 | 124,828 | +0.01(+0.09%) |
Jul 09, 2004 | 6.875 | 6.972 | 6.875 | 6.970 | 227,349 | +0.09(+1.32%) |
Jul 08, 2004 | 6.908 | 6.913 | 6.843 | 6.879 | 159,477 | -0.01(-0.21%) |
Jul 07, 2004 | 6.868 | 6.953 | 6.868 | 6.894 | 203,143 | +0.03(+0.37%) |
Jul 06, 2004 | 6.913 | 6.913 | 6.801 | 6.868 | 130,049 | +0.03(+0.46%) |
Jul 02, 2004 | 6.801 | 6.892 | 6.757 | 6.837 | 258,675 | +0.04(+0.53%) |
Jul 01, 2004 | 6.786 | 6.841 | 6.729 | 6.801 | 152,357 | +0.02(+0.31%) |
Jun 30, 2004 | 6.795 | 6.816 | 6.702 | 6.780 | 449,004 | -0.03(-0.37%) |
Jun 29, 2004 | 6.866 | 6.902 | 6.765 | 6.805 | 480,804 | -0.06(-0.83%) |
Jun 28, 2004 | 6.881 | 6.911 | 6.858 | 6.862 | 523,996 | -0.00(-0.03%) |
Jun 25, 2004 | 6.904 | 6.927 | 6.860 | 6.864 | 170,868 | -0.04(-0.58%) |
Jun 24, 2004 | 6.963 | 6.991 | 6.904 | 6.904 | 103,470 | -0.01(-0.15%) |
Jun 23, 2004 | 6.951 | 6.951 | 6.866 | 6.915 | 280,509 | +0.02(+0.27%) |
Jun 22, 2004 | 6.871 | 6.934 | 6.858 | 6.896 | 609,430 | +0.05(+0.77%) |
Jun 21, 2004 | 6.864 | 6.873 | 6.824 | 6.843 | 137,644 | -0.01(-0.18%) |
Jun 18, 2004 | 6.925 | 6.967 | 6.847 | 6.856 | 104,894 | -0.06(-0.88%) |
Jun 17, 2004 | 6.873 | 6.917 | 6.845 | 6.917 | 139,067 | +0.04(+0.52%) |
Jun 16, 2004 | 6.862 | 6.883 | 6.824 | 6.881 | 192,227 | -0.02(-0.34%) |
Jun 15, 2004 | 6.898 | 6.923 | 6.841 | 6.904 | 185,582 | -0.03(-0.40%) |
Jun 14, 2004 | 7.016 | 7.016 | 6.915 | 6.932 | 223,552 | -0.13(-1.82%) |
Jun 10, 2004 | 7.102 | 7.102 | 7.056 | 7.060 | 110,115 | -0.05(-0.77%) |
Jun 09, 2004 | 7.210 | 7.233 | 7.088 | 7.115 | 292,374 | -0.16(-2.20%) |
Jun 08, 2004 | 7.184 | 7.275 | 7.184 | 7.275 | 117,234 | +0.04(+0.55%) |
Jun 07, 2004 | 7.222 | 7.237 | 7.189 | 7.235 | 120,557 | +0.05(+0.76%) |
Jun 04, 2004 | 7.163 | 7.195 | 7.163 | 7.180 | 219,755 | +0.12(+1.64%) |
Jun 03, 2004 | 7.121 | 7.161 | 7.064 | 7.064 | 303,291 | -0.04(-0.53%) |
Jun 02, 2004 | 7.092 | 7.121 | 7.060 | 7.102 | 244,911 | +0.06(+0.84%) |
Jun 01, 2004 | 6.953 | 7.043 | 6.890 | 7.043 | 339,838 | -0.03(-0.36%) |
May 28, 2004 | 6.921 | 7.073 | 6.898 | 7.069 | 164,223 | +0.15(+2.10%) |
May 27, 2004 | 6.936 | 6.957 | 6.833 | 6.923 | 265,795 | +0.07(+1.05%) |
May 26, 2004 | 6.980 | 6.989 | 6.839 | 6.852 | 168,969 | -0.05(-0.67%) |
May 25, 2004 | 6.847 | 6.904 | 6.812 | 6.898 | 75,941 | +0.07(+1.02%) |
May 24, 2004 | 6.847 | 6.877 | 6.812 | 6.828 | 34,173 | +0.01(+0.15%) |
May 21, 2004 | 6.780 | 6.831 | 6.763 | 6.818 | 94,452 | +0.04(+0.56%) |
May 20, 2004 | 6.774 | 6.828 | 6.753 | 6.780 | 549,626 | +0.02(+0.25%) |
May 19, 2004 | 6.759 | 6.839 | 6.744 | 6.763 | 160,426 | +0.13(+1.94%) |
May 18, 2004 | 6.584 | 6.643 | 6.584 | 6.635 | 106,792 | +0.07(+0.99%) |
May 17, 2004 | 6.656 | 6.669 | 6.565 | 6.569 | 91,129 | -0.06(-0.95%) |
May 14, 2004 | 6.637 | 6.685 | 6.626 | 6.632 | 45,090 | -0.03(-0.51%) |
May 13, 2004 | 6.687 | 6.687 | 6.597 | 6.666 | 165,647 | -0.02(-0.35%) |
May 12, 2004 | 6.658 | 6.689 | 6.586 | 6.689 | 102,046 | -0.01(-0.13%) |
May 11, 2004 | 6.731 | 6.738 | 6.670 | 6.698 | 204,567 | -0.00(-0.03%) |
May 10, 2004 | 6.708 | 6.746 | 6.668 | 6.700 | 245,386 | -0.11(-1.67%) |
May 07, 2004 | 6.900 | 6.900 | 6.788 | 6.814 | 181,785 | -0.13(-1.82%) |
May 06, 2004 | 6.942 | 6.955 | 6.883 | 6.940 | 224,502 | -0.04(-0.63%) |
May 05, 2004 | 6.953 | 6.997 | 6.936 | 6.984 | 114,386 | +0.01(+0.12%) |
May 04, 2004 | 6.911 | 6.991 | 6.879 | 6.976 | 187,006 | +0.13(+1.91%) |