Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.658 | 4.689 | 4.557 | 4.583 | 573,464 | -0.01(-0.29%) |
Apr 28, 2005 | 4.610 | 4.733 | 4.592 | 4.596 | 386,633 | -0.04(-0.76%) |
Apr 27, 2005 | 4.592 | 4.742 | 4.583 | 4.632 | 397,328 | -0.03(-0.66%) |
Apr 26, 2005 | 4.720 | 4.865 | 4.649 | 4.662 | 487,444 | -0.06(-1.30%) |
Apr 25, 2005 | 4.680 | 4.742 | 4.583 | 4.724 | 514,069 | +0.01(+0.28%) |
Apr 22, 2005 | 4.891 | 4.966 | 4.676 | 4.711 | 881,360 | -0.18(-3.68%) |
Apr 21, 2005 | 5.018 | 5.018 | 4.843 | 4.891 | 758,247 | +0.02(+0.36%) |
Apr 20, 2005 | 5.040 | 5.084 | 4.834 | 4.873 | 716,375 | -0.13(-2.55%) |
Apr 19, 2005 | 5.032 | 5.119 | 4.913 | 5.001 | 915,722 | +0.11(+2.34%) |
Apr 18, 2005 | 4.856 | 5.067 | 4.671 | 4.887 | 1,696,271 | +0.00(+0.00%) |
Apr 15, 2005 | 5.199 | 5.220 | 4.843 | 4.887 | 1,793,214 | -0.31(-5.92%) |
Apr 14, 2005 | 5.247 | 5.352 | 5.176 | 5.194 | 1,113,931 | -0.06(-1.09%) |
Apr 13, 2005 | 5.155 | 5.453 | 5.062 | 5.251 | 2,363,720 | +0.05(+1.01%) |
Apr 12, 2005 | 5.273 | 5.273 | 4.913 | 5.199 | 2,707,798 | -0.07(-1.42%) |
Apr 11, 2005 | 4.680 | 5.383 | 4.658 | 5.273 | 7,930,876 | +0.67(+14.50%) |
Apr 08, 2005 | 4.988 | 5.084 | 4.482 | 4.605 | 6,720,456 | -0.36(-7.17%) |
Apr 07, 2005 | 3.845 | 4.996 | 3.625 | 4.961 | 14,509,332 | +1.75(+54.66%) |
Apr 06, 2005 | 3.142 | 3.261 | 3.138 | 3.208 | 1,206,778 | +0.08(+2.53%) |
Apr 05, 2005 | 3.296 | 3.300 | 3.085 | 3.129 | 1,765,906 | -0.18(-5.44%) |
Apr 04, 2005 | 3.608 | 3.621 | 3.296 | 3.309 | 1,514,901 | -0.33(-8.95%) |
Apr 01, 2005 | 3.775 | 3.841 | 3.630 | 3.634 | 461,957 | -0.07(-2.01%) |
Mar 31, 2005 | 3.652 | 3.744 | 3.573 | 3.709 | 873,622 | +0.02(+0.60%) |
Mar 30, 2005 | 3.718 | 3.735 | 3.573 | 3.687 | 1,644,386 | -0.08(-2.10%) |
Mar 29, 2005 | 4.034 | 4.043 | 3.740 | 3.766 | 1,489,642 | -0.29(-7.25%) |
Mar 28, 2005 | 4.065 | 4.148 | 4.030 | 4.060 | 244,405 | +0.00(+0.00%) |
Mar 24, 2005 | 4.117 | 4.170 | 4.046 | 4.060 | 441,931 | -0.04(-0.86%) |
Mar 23, 2005 | 4.100 | 4.157 | 4.047 | 4.096 | 689,067 | -0.09(-2.10%) |
Mar 22, 2005 | 4.394 | 4.438 | 4.135 | 4.183 | 845,177 | +0.09(+2.26%) |
Mar 21, 2005 | 4.197 | 4.214 | 3.977 | 4.091 | 895,696 | -0.15(-3.42%) |
Mar 18, 2005 | 4.311 | 4.372 | 4.192 | 4.236 | 795,112 | -0.11(-2.53%) |
Mar 17, 2005 | 4.320 | 4.394 | 4.298 | 4.346 | 877,036 | -0.07(-1.49%) |
Mar 16, 2005 | 4.517 | 4.548 | 4.394 | 4.412 | 395,735 | -0.07(-1.57%) |
Mar 15, 2005 | 4.539 | 4.583 | 4.447 | 4.482 | 750,510 | -0.03(-0.68%) |
Mar 14, 2005 | 4.482 | 4.526 | 4.478 | 4.513 | 337,479 | +0.05(+1.08%) |
Mar 11, 2005 | 4.526 | 4.539 | 4.451 | 4.465 | 447,393 | -0.07(-1.55%) |
Mar 10, 2005 | 4.557 | 4.614 | 4.443 | 4.535 | 451,034 | -0.04(-0.86%) |
Mar 09, 2005 | 4.632 | 4.816 | 4.557 | 4.575 | 518,393 | -0.04(-0.95%) |
Mar 08, 2005 | 4.838 | 5.049 | 4.579 | 4.618 | 1,904,721 | -0.22(-4.54%) |
Mar 07, 2005 | 4.456 | 4.922 | 4.438 | 4.838 | 2,284,527 | +0.43(+9.66%) |
Mar 04, 2005 | 4.342 | 4.487 | 4.293 | 4.412 | 805,808 | +0.10(+2.34%) |
Mar 03, 2005 | 4.359 | 4.394 | 4.298 | 4.311 | 799,891 | -0.04(-1.01%) |
Mar 02, 2005 | 4.412 | 4.460 | 4.328 | 4.355 | 954,863 | -0.11(-2.36%) |
Mar 01, 2005 | 4.548 | 4.588 | 4.438 | 4.460 | 799,891 | -0.07(-1.65%) |
Feb 28, 2005 | 4.548 | 4.614 | 4.469 | 4.535 | 1,165,361 | -0.00(-0.10%) |
Feb 25, 2005 | 4.583 | 4.654 | 4.531 | 4.539 | 537,509 | -0.07(-1.62%) |
Feb 24, 2005 | 4.737 | 4.737 | 4.553 | 4.614 | 557,762 | -0.08(-1.69%) |
Feb 23, 2005 | 4.702 | 4.702 | 4.504 | 4.693 | 537,281 | +0.12(+2.69%) |
Feb 22, 2005 | 4.733 | 4.750 | 4.548 | 4.570 | 793,292 | -0.14(-2.89%) |
Feb 18, 2005 | 4.548 | 4.733 | 4.548 | 4.706 | 783,734 | +0.16(+3.48%) |
Feb 17, 2005 | 4.684 | 4.755 | 4.509 | 4.548 | 823,558 | -0.11(-2.27%) |
Feb 16, 2005 | 4.614 | 4.742 | 4.605 | 4.654 | 486,306 | -0.03(-0.66%) |
Feb 15, 2005 | 4.671 | 4.763 | 4.627 | 4.684 | 508,835 | -0.02(-0.47%) |
Feb 14, 2005 | 4.834 | 4.843 | 4.662 | 4.706 | 529,316 | -0.07(-1.56%) |
Feb 11, 2005 | 4.728 | 4.794 | 4.566 | 4.781 | 785,100 | +0.07(+1.59%) |
Feb 10, 2005 | 4.702 | 4.746 | 4.601 | 4.706 | 492,906 | +0.09(+2.00%) |
Feb 09, 2005 | 4.878 | 4.922 | 4.605 | 4.614 | 1,060,226 | -0.19(-4.02%) |
Feb 08, 2005 | 4.746 | 4.983 | 4.728 | 4.807 | 1,859,663 | -0.07(-1.44%) |
Feb 07, 2005 | 5.317 | 5.339 | 4.878 | 4.878 | 2,169,379 | -0.35(-6.64%) |
Feb 04, 2005 | 5.177 | 5.379 | 5.141 | 5.225 | 1,320,333 | +0.04(+0.85%) |
Feb 03, 2005 | 5.475 | 5.480 | 5.089 | 5.181 | 2,381,925 | -0.29(-5.38%) |
Feb 02, 2005 | 5.111 | 5.484 | 5.075 | 5.475 | 4,493,275 | +0.62(+12.86%) |
Feb 01, 2005 | 4.570 | 4.873 | 4.513 | 4.851 | 2,128,190 | +0.35(+7.81%) |
Jan 31, 2005 | 4.394 | 4.526 | 4.328 | 4.500 | 1,054,537 | +0.19(+4.49%) |
Jan 28, 2005 | 4.451 | 4.495 | 4.245 | 4.306 | 904,116 | -0.10(-2.29%) |
Jan 27, 2005 | 4.544 | 4.596 | 4.364 | 4.408 | 849,273 | -0.11(-2.43%) |
Jan 26, 2005 | 4.372 | 4.575 | 4.372 | 4.517 | 1,303,493 | +0.15(+3.32%) |
Jan 25, 2005 | 4.170 | 4.416 | 4.170 | 4.372 | 1,565,193 | +0.26(+6.42%) |
Jan 24, 2005 | 4.394 | 4.517 | 4.082 | 4.109 | 1,853,746 | -0.33(-7.33%) |
Jan 21, 2005 | 4.504 | 4.605 | 4.408 | 4.434 | 692,708 | -0.10(-2.23%) |
Jan 20, 2005 | 4.768 | 4.799 | 4.517 | 4.535 | 1,052,261 | -0.20(-4.27%) |
Jan 19, 2005 | 4.596 | 4.821 | 4.509 | 4.737 | 2,515,278 | +0.25(+5.48%) |
Jan 18, 2005 | 4.596 | 4.614 | 4.263 | 4.491 | 4,002,417 | -0.21(-4.49%) |
Jan 14, 2005 | 4.724 | 4.799 | 4.618 | 4.702 | 990,363 | -0.06(-1.20%) |
Jan 13, 2005 | 4.847 | 4.856 | 4.711 | 4.759 | 1,115,752 | -0.11(-2.34%) |
Jan 12, 2005 | 4.926 | 5.005 | 4.702 | 4.873 | 1,545,167 | -0.06(-1.25%) |
Jan 11, 2005 | 5.185 | 5.185 | 4.856 | 4.935 | 1,267,765 | -0.16(-3.19%) |
Jan 10, 2005 | 5.075 | 5.251 | 5.058 | 5.097 | 815,821 | +0.02(+0.43%) |
Jan 07, 2005 | 5.269 | 5.295 | 5.058 | 5.075 | 972,386 | -0.19(-3.67%) |
Jan 06, 2005 | 5.339 | 5.401 | 5.212 | 5.269 | 995,825 | -0.04(-0.83%) |
Jan 05, 2005 | 5.445 | 5.515 | 5.291 | 5.313 | 1,244,099 | -0.12(-2.18%) |
Jan 04, 2005 | 5.708 | 5.774 | 5.278 | 5.431 | 2,165,510 | -0.29(-5.00%) |
Jan 03, 2005 | 5.910 | 5.954 | 5.713 | 5.717 | 773,949 | -0.12(-2.03%) |
Dec 31, 2004 | 5.823 | 5.910 | 5.801 | 5.836 | 860,651 | -0.09(-1.56%) |
Dec 30, 2004 | 5.910 | 5.937 | 5.757 | 5.928 | 1,630,277 | -0.04(-0.59%) |
Dec 29, 2004 | 6.020 | 6.086 | 5.937 | 5.963 | 771,218 | -0.04(-0.59%) |
Dec 28, 2004 | 6.051 | 6.139 | 5.915 | 5.998 | 829,702 | -0.04(-0.66%) |
Dec 27, 2004 | 6.328 | 6.372 | 5.954 | 6.038 | 1,510,350 | -0.19(-3.03%) |
Dec 23, 2004 | 5.805 | 6.231 | 5.805 | 6.227 | 1,496,241 | +0.43(+7.35%) |
Dec 22, 2004 | 5.853 | 5.968 | 5.752 | 5.801 | 1,090,492 | -0.07(-1.27%) |
Dec 21, 2004 | 5.954 | 6.038 | 5.559 | 5.875 | 3,973,516 | -0.08(-1.33%) |
Dec 20, 2004 | 5.932 | 6.192 | 5.871 | 5.954 | 2,316,841 | +0.04(+0.59%) |
Dec 17, 2004 | 6.701 | 6.701 | 5.897 | 5.919 | 4,253,877 | -0.79(-11.73%) |
Dec 16, 2004 | 6.653 | 6.798 | 6.543 | 6.706 | 1,368,804 | +0.05(+0.79%) |
Dec 15, 2004 | 6.943 | 6.983 | 6.613 | 6.653 | 1,916,554 | -0.28(-3.99%) |
Dec 14, 2004 | 6.895 | 6.987 | 6.811 | 6.930 | 737,766 | +0.05(+0.77%) |
Dec 13, 2004 | 7.145 | 7.207 | 6.772 | 6.877 | 1,133,957 | -0.27(-3.75%) |
Dec 10, 2004 | 7.079 | 7.334 | 7.079 | 7.145 | 531,592 | +0.00(+0.06%) |
Dec 09, 2004 | 7.277 | 7.325 | 7.075 | 7.141 | 972,841 | -0.16(-2.23%) |
Dec 08, 2004 | 7.716 | 7.734 | 7.268 | 7.303 | 1,488,049 | -0.37(-4.81%) |
Dec 07, 2004 | 7.756 | 8.112 | 7.668 | 7.673 | 1,659,178 | +0.03(+0.34%) |
Dec 06, 2004 | 7.910 | 7.910 | 7.545 | 7.646 | 777,590 | -0.18(-2.36%) |
Dec 03, 2004 | 7.778 | 7.941 | 7.602 | 7.831 | 1,478,263 | +0.02(+0.28%) |
Dec 02, 2004 | 7.071 | 7.861 | 7.071 | 7.809 | 3,409,382 | +0.74(+10.44%) |
Dec 01, 2004 | 7.005 | 7.110 | 6.987 | 7.071 | 504,739 | +0.07(+0.94%) |
Nov 30, 2004 | 7.119 | 7.119 | 6.996 | 7.005 | 310,626 | -0.11(-1.61%) |
Nov 29, 2004 | 7.031 | 7.136 | 6.904 | 7.119 | 524,310 | +0.10(+1.44%) |
Nov 26, 2004 | 7.220 | 7.220 | 7.013 | 7.018 | 268,754 | -0.09(-1.30%) |
Nov 24, 2004 | 7.198 | 7.290 | 7.053 | 7.110 | 416,216 | -0.02(-0.31%) |
Nov 23, 2004 | 7.031 | 7.251 | 7.000 | 7.132 | 928,238 | +0.16(+2.27%) |
Nov 22, 2004 | 6.816 | 7.040 | 6.460 | 6.974 | 702,949 | +0.11(+1.67%) |
Nov 19, 2004 | 7.141 | 7.141 | 6.816 | 6.860 | 636,499 | -0.29(-4.12%) |
Nov 18, 2004 | 7.207 | 7.224 | 7.114 | 7.154 | 429,870 | -0.07(-0.91%) |
Nov 17, 2004 | 7.123 | 7.251 | 7.101 | 7.220 | 656,753 | +0.12(+1.73%) |
Nov 16, 2004 | 7.242 | 7.286 | 7.071 | 7.097 | 521,351 | -0.13(-1.82%) |
Nov 15, 2004 | 6.930 | 7.281 | 6.930 | 7.229 | 1,123,262 | +0.31(+4.51%) |
Nov 12, 2004 | 7.031 | 7.057 | 6.811 | 6.917 | 887,276 | -0.11(-1.62%) |
Nov 11, 2004 | 7.220 | 7.237 | 6.921 | 7.031 | 1,291,205 | -0.19(-2.62%) |
Nov 10, 2004 | 7.343 | 7.426 | 7.084 | 7.220 | 1,218,384 | -0.06(-0.84%) |
Nov 09, 2004 | 7.444 | 7.462 | 7.145 | 7.281 | 1,918,147 | -0.16(-2.18%) |
Nov 08, 2004 | 6.196 | 7.444 | 6.196 | 7.444 | 5,738,740 | +1.28(+20.74%) |
Nov 05, 2004 | 6.359 | 6.372 | 6.113 | 6.165 | 967,379 | -0.16(-2.57%) |
Nov 04, 2004 | 6.108 | 6.372 | 6.069 | 6.328 | 1,009,706 | +0.26(+4.35%) |
Nov 03, 2004 | 5.989 | 6.126 | 5.981 | 6.064 | 409,389 | +0.11(+1.85%) |
Nov 02, 2004 | 5.932 | 6.104 | 5.932 | 5.954 | 269,892 | +0.03(+0.52%) |
Nov 01, 2004 | 5.937 | 5.950 | 5.827 | 5.924 | 240,536 | -0.02(-0.37%) |
Oct 29, 2004 | 6.016 | 6.042 | 5.831 | 5.946 | 325,418 | -0.04(-0.66%) |
Oct 28, 2004 | 6.108 | 6.108 | 5.893 | 5.985 | 552,983 | -0.12(-2.01%) |
Oct 27, 2004 | 6.086 | 6.108 | 5.849 | 6.108 | 791,016 | +0.15(+2.43%) |
Oct 26, 2004 | 5.858 | 5.972 | 5.831 | 5.963 | 304,254 | +0.08(+1.34%) |
Oct 25, 2004 | 5.902 | 5.954 | 5.823 | 5.884 | 423,726 | +0.03(+0.45%) |
Oct 22, 2004 | 6.082 | 6.082 | 5.831 | 5.858 | 377,303 | -0.22(-3.68%) |
Oct 21, 2004 | 6.047 | 6.121 | 5.976 | 6.082 | 171,811 | +0.02(+0.29%) |
Oct 20, 2004 | 5.998 | 6.156 | 5.998 | 6.064 | 347,719 | +0.07(+1.10%) |
Oct 19, 2004 | 6.042 | 6.183 | 5.972 | 5.998 | 404,610 | +0.03(+0.44%) |
Oct 18, 2004 | 5.866 | 6.011 | 5.827 | 5.972 | 454,220 | +0.11(+1.87%) |
Oct 15, 2004 | 5.844 | 5.963 | 5.827 | 5.862 | 406,431 | -0.03(-0.45%) |
Oct 14, 2004 | 5.998 | 5.998 | 5.757 | 5.888 | 485,851 | -0.17(-2.76%) |
Oct 13, 2004 | 6.266 | 6.306 | 5.954 | 6.055 | 577,560 | -0.25(-3.91%) |
Oct 12, 2004 | 6.332 | 6.372 | 6.174 | 6.301 | 362,511 | -0.14(-2.12%) |
Oct 11, 2004 | 6.486 | 6.508 | 6.328 | 6.438 | 422,816 | -0.00(-0.07%) |
Oct 08, 2004 | 6.543 | 6.570 | 6.429 | 6.442 | 561,175 | -0.07(-1.08%) |
Oct 07, 2004 | 6.495 | 6.565 | 6.394 | 6.512 | 924,370 | +0.15(+2.42%) |
Oct 06, 2004 | 6.381 | 6.381 | 6.214 | 6.359 | 583,932 | +0.00(+0.07%) |
Oct 05, 2004 | 6.398 | 6.517 | 6.350 | 6.354 | 437,380 | -0.06(-0.96%) |
Oct 04, 2004 | 6.297 | 6.464 | 6.297 | 6.416 | 499,505 | +0.12(+1.88%) |
Oct 01, 2004 | 6.121 | 6.345 | 6.113 | 6.297 | 510,201 | +0.18(+2.87%) |
Sep 30, 2004 | 6.148 | 6.205 | 5.998 | 6.121 | 510,428 | -0.00(-0.07%) |
Sep 29, 2004 | 6.082 | 6.209 | 6.060 | 6.126 | 372,524 | +0.07(+1.09%) |
Sep 28, 2004 | 5.937 | 6.152 | 5.779 | 6.060 | 675,186 | +0.09(+1.55%) |
Sep 27, 2004 | 6.152 | 6.152 | 5.853 | 5.968 | 926,873 | -0.29(-4.57%) |
Sep 24, 2004 | 6.372 | 6.438 | 6.227 | 6.253 | 672,000 | -0.12(-1.86%) |
Sep 23, 2004 | 6.332 | 6.416 | 6.174 | 6.372 | 665,628 | +0.07(+1.12%) |
Sep 22, 2004 | 6.499 | 6.499 | 6.297 | 6.301 | 617,156 | -0.16(-2.52%) |
Sep 21, 2004 | 6.587 | 6.653 | 6.218 | 6.464 | 1,574,979 | -0.03(-0.41%) |
Sep 20, 2004 | 6.596 | 6.855 | 6.266 | 6.490 | 1,971,397 | -0.07(-1.01%) |
Sep 17, 2004 | 6.416 | 6.613 | 6.394 | 6.556 | 2,104,068 | +0.25(+3.97%) |
Sep 16, 2004 | 5.937 | 6.447 | 5.937 | 6.306 | 1,889,929 | +0.46(+7.81%) |
Sep 15, 2004 | 6.082 | 6.082 | 5.757 | 5.849 | 1,330,573 | -0.23(-3.83%) |
Sep 14, 2004 | 5.598 | 6.130 | 5.537 | 6.082 | 2,918,069 | +0.59(+10.72%) |
Sep 13, 2004 | 5.058 | 5.528 | 5.058 | 5.493 | 1,379,272 | +0.44(+8.60%) |
Sep 10, 2004 | 5.119 | 5.146 | 5.053 | 5.058 | 500,415 | -0.06(-1.20%) |
Sep 09, 2004 | 5.163 | 5.234 | 5.093 | 5.119 | 322,004 | -0.04(-0.85%) |
Sep 08, 2004 | 5.133 | 5.216 | 5.084 | 5.163 | 399,376 | +0.08(+1.56%) |
Sep 07, 2004 | 5.199 | 5.260 | 5.075 | 5.084 | 472,880 | -0.10(-1.95%) |
Sep 03, 2004 | 5.146 | 5.207 | 5.053 | 5.185 | 324,280 | +0.04(+0.77%) |
Sep 02, 2004 | 5.053 | 5.159 | 5.014 | 5.146 | 548,204 | +0.09(+1.83%) |
Sep 01, 2004 | 5.053 | 5.141 | 5.040 | 5.053 | 722,064 | -0.04(-0.78%) |
Aug 31, 2004 | 5.053 | 5.097 | 4.996 | 5.093 | 574,829 | +0.04(+0.78%) |
Aug 30, 2004 | 5.119 | 5.163 | 4.970 | 5.053 | 860,196 | -0.11(-2.13%) |
Aug 27, 2004 | 5.242 | 5.264 | 5.159 | 5.163 | 257,376 | -0.02(-0.34%) |
Aug 26, 2004 | 5.264 | 5.269 | 5.128 | 5.181 | 479,707 | -0.04(-0.76%) |
Aug 25, 2004 | 5.075 | 5.229 | 5.023 | 5.220 | 797,843 | +0.17(+3.30%) |
Aug 24, 2004 | 5.036 | 5.159 | 4.983 | 5.053 | 903,661 | +0.02(+0.35%) |
Aug 23, 2004 | 5.185 | 5.242 | 5.032 | 5.036 | 904,799 | -0.04(-0.69%) |
Aug 20, 2004 | 4.878 | 5.071 | 4.873 | 5.071 | 702,038 | +0.20(+4.06%) |
Aug 19, 2004 | 4.944 | 5.032 | 4.816 | 4.873 | 641,051 | -0.06(-1.16%) |
Aug 18, 2004 | 5.010 | 5.010 | 4.755 | 4.930 | 1,059,771 | -0.06(-1.15%) |
Aug 17, 2004 | 4.829 | 4.996 | 4.812 | 4.988 | 1,155,121 | +0.18(+3.84%) |
Aug 16, 2004 | 4.478 | 4.812 | 4.328 | 4.803 | 1,569,289 | +0.36(+8.22%) |
Aug 13, 2004 | 5.049 | 5.119 | 4.328 | 4.438 | 2,531,890 | -0.58(-11.56%) |
Aug 12, 2004 | 4.992 | 5.282 | 4.900 | 5.018 | 2,044,446 | +0.06(+1.15%) |
Aug 11, 2004 | 6.592 | 6.592 | 4.957 | 4.961 | 5,407,860 | -1.76(-26.21%) |
Aug 09, 2004 | 6.983 | 7.013 | 6.504 | 6.723 | 978,758 | -0.16(-2.30%) |
Aug 06, 2004 | 7.119 | 7.136 | 6.693 | 6.882 | 891,145 | -0.28(-3.93%) |
Aug 05, 2004 | 7.347 | 7.448 | 7.123 | 7.163 | 464,005 | -0.21(-2.86%) |
Aug 04, 2004 | 7.255 | 7.453 | 7.251 | 7.374 | 442,614 | -0.11(-1.41%) |
Aug 03, 2004 | 7.602 | 7.602 | 7.426 | 7.479 | 283,318 | -0.10(-1.33%) |
Aug 02, 2004 | 7.492 | 7.668 | 7.404 | 7.580 | 355,684 | +0.02(+0.29%) |
Jul 30, 2004 | 7.541 | 7.589 | 7.426 | 7.558 | 217,324 | +0.02(+0.23%) |
Jul 29, 2004 | 7.374 | 7.602 | 7.374 | 7.541 | 351,588 | +0.15(+2.02%) |
Jul 28, 2004 | 7.361 | 7.448 | 7.220 | 7.391 | 446,710 | -0.01(-0.18%) |
Jul 27, 2004 | 7.295 | 7.448 | 7.290 | 7.404 | 439,200 | +0.10(+1.38%) |
Jul 26, 2004 | 7.404 | 7.558 | 7.242 | 7.303 | 339,299 | -0.07(-1.01%) |
Jul 23, 2004 | 7.383 | 7.422 | 7.299 | 7.378 | 362,283 | -0.04(-0.53%) |
Jul 22, 2004 | 7.457 | 7.470 | 7.273 | 7.418 | 494,499 | -0.04(-0.47%) |
Jul 21, 2004 | 7.492 | 7.545 | 7.383 | 7.453 | 488,810 | -0.04(-0.47%) |
Jul 20, 2004 | 7.404 | 7.554 | 7.391 | 7.488 | 509,973 | +0.05(+0.71%) |
Jul 19, 2004 | 7.620 | 7.620 | 7.387 | 7.435 | 709,775 | -0.08(-1.11%) |
Jul 16, 2004 | 7.615 | 7.642 | 7.479 | 7.519 | 241,446 | -0.03(-0.41%) |
Jul 15, 2004 | 7.580 | 7.708 | 7.492 | 7.549 | 598,041 | -0.02(-0.29%) |
Jul 14, 2004 | 7.558 | 7.730 | 7.418 | 7.571 | 563,451 | -0.10(-1.26%) |
Jul 13, 2004 | 7.778 | 7.782 | 7.585 | 7.668 | 522,262 | -0.13(-1.69%) |
Jul 12, 2004 | 7.910 | 7.910 | 7.369 | 7.800 | 942,802 | -0.09(-1.17%) |
Jul 09, 2004 | 7.818 | 7.998 | 7.818 | 7.892 | 380,033 | +0.12(+1.53%) |
Jul 08, 2004 | 8.068 | 8.081 | 7.725 | 7.774 | 1,051,123 | -0.36(-4.43%) |
Jul 07, 2004 | 7.760 | 8.239 | 7.721 | 8.134 | 1,171,733 | +0.36(+4.57%) |
Jul 06, 2004 | 7.787 | 7.910 | 7.699 | 7.779 | 555,941 | -0.01(-0.10%) |
Jul 02, 2004 | 7.875 | 7.883 | 7.712 | 7.787 | 428,960 | -0.09(-1.12%) |
Jul 01, 2004 | 7.954 | 7.989 | 7.800 | 7.875 | 508,380 | -0.13(-1.65%) |
Jun 30, 2004 | 7.949 | 8.007 | 7.844 | 8.007 | 669,496 | +0.10(+1.22%) |
Jun 29, 2004 | 7.853 | 7.949 | 7.809 | 7.910 | 474,245 | +0.10(+1.29%) |
Jun 28, 2004 | 7.927 | 8.042 | 7.760 | 7.809 | 832,888 | -0.06(-0.73%) |
Jun 25, 2004 | 7.932 | 7.985 | 7.848 | 7.866 | 464,688 | -0.03(-0.33%) |
Jun 24, 2004 | 7.989 | 8.121 | 7.822 | 7.892 | 1,078,204 | -0.01(-0.11%) |
Jun 23, 2004 | 7.321 | 7.976 | 7.225 | 7.901 | 1,131,681 | +0.63(+8.71%) |
Jun 22, 2004 | 7.163 | 7.273 | 6.956 | 7.268 | 707,272 | +0.12(+1.72%) |
Jun 21, 2004 | 7.145 | 7.207 | 7.101 | 7.145 | 599,179 | -0.06(-0.85%) |
Jun 18, 2004 | 7.167 | 7.290 | 7.150 | 7.207 | 579,381 | -0.04(-0.61%) |
Jun 17, 2004 | 7.374 | 7.409 | 7.128 | 7.251 | 944,850 | -0.17(-2.25%) |
Jun 16, 2004 | 7.598 | 7.598 | 7.361 | 7.418 | 810,132 | -0.15(-2.03%) |
Jun 15, 2004 | 7.602 | 7.690 | 7.492 | 7.571 | 366,152 | +0.02(+0.29%) |
Jun 14, 2004 | 7.580 | 7.611 | 7.409 | 7.549 | 545,929 | -0.09(-1.15%) |
Jun 10, 2004 | 7.712 | 7.778 | 7.580 | 7.637 | 297,200 | +0.04(+0.46%) |
Jun 09, 2004 | 7.844 | 7.866 | 7.585 | 7.602 | 593,717 | -0.28(-3.51%) |
Jun 08, 2004 | 7.879 | 7.936 | 7.752 | 7.879 | 382,082 | -0.00(-0.06%) |
Jun 07, 2004 | 7.725 | 7.954 | 7.668 | 7.883 | 703,404 | +0.25(+3.22%) |
Jun 04, 2004 | 7.580 | 7.800 | 7.580 | 7.637 | 365,242 | +0.02(+0.29%) |
Jun 03, 2004 | 7.778 | 7.782 | 7.602 | 7.615 | 465,143 | -0.18(-2.37%) |
Jun 02, 2004 | 7.954 | 7.971 | 7.756 | 7.800 | 738,904 | -0.07(-0.84%) |
Jun 01, 2004 | 7.782 | 8.042 | 7.738 | 7.866 | 587,573 | -0.03(-0.33%) |
May 28, 2004 | 7.800 | 7.910 | 7.694 | 7.892 | 508,835 | +0.04(+0.50%) |
May 27, 2004 | 8.037 | 8.173 | 7.769 | 7.853 | 951,222 | -0.11(-1.38%) |
May 26, 2004 | 7.826 | 8.046 | 7.787 | 7.963 | 823,786 | +0.12(+1.51%) |
May 25, 2004 | 7.651 | 7.910 | 7.479 | 7.844 | 767,577 | +0.20(+2.59%) |
May 24, 2004 | 7.822 | 7.840 | 7.510 | 7.646 | 757,564 | +0.02(+0.29%) |
May 21, 2004 | 7.580 | 7.765 | 7.541 | 7.624 | 700,445 | +0.11(+1.40%) |
May 20, 2004 | 7.721 | 7.787 | 7.484 | 7.519 | 970,565 | -0.23(-2.95%) |
May 19, 2004 | 7.998 | 8.244 | 7.673 | 7.747 | 1,198,131 | -0.07(-0.90%) |
May 18, 2004 | 7.800 | 7.954 | 7.690 | 7.818 | 1,443,673 | +0.22(+2.83%) |
May 17, 2004 | 7.954 | 7.976 | 7.567 | 7.602 | 2,178,709 | -0.53(-6.49%) |
May 14, 2004 | 8.477 | 8.595 | 8.094 | 8.130 | 1,012,437 | -0.30(-3.60%) |
May 13, 2004 | 8.780 | 9.044 | 8.371 | 8.433 | 1,886,515 | -0.31(-3.57%) |
May 12, 2004 | 8.622 | 8.767 | 8.130 | 8.745 | 2,635,888 | +0.12(+1.43%) |
May 11, 2004 | 7.958 | 8.789 | 7.470 | 8.622 | 4,268,441 | +1.55(+21.86%) |
May 10, 2004 | 7.163 | 7.237 | 6.943 | 7.075 | 1,183,794 | -0.25(-3.42%) |
May 07, 2004 | 7.703 | 7.840 | 7.233 | 7.325 | 938,934 | -0.49(-6.24%) |
May 06, 2004 | 7.910 | 7.971 | 7.651 | 7.813 | 1,247,967 | -0.10(-1.22%) |
May 05, 2004 | 7.936 | 7.989 | 7.721 | 7.910 | 604,185 | -0.03(-0.33%) |
May 04, 2004 | 7.646 | 7.971 | 7.598 | 7.936 | 1,257,070 | +0.27(+3.56%) |