Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.509 | 4.518 | 4.271 | 4.441 | 3,071,268 | +0.03(+0.77%) |
Apr 28, 2005 | 4.679 | 4.841 | 4.399 | 4.407 | 8,090,148 | -0.09(-1.89%) |
Apr 27, 2005 | 4.560 | 4.620 | 4.399 | 4.492 | 6,364,686 | -0.13(-2.76%) |
Apr 26, 2005 | 4.679 | 4.773 | 4.569 | 4.620 | 4,850,456 | -0.09(-1.81%) |
Apr 25, 2005 | 4.713 | 4.781 | 4.679 | 4.705 | 2,232,980 | +0.00(+0.00%) |
Apr 22, 2005 | 4.841 | 4.841 | 4.679 | 4.705 | 2,217,423 | -0.14(-2.98%) |
Apr 21, 2005 | 4.577 | 4.969 | 4.577 | 4.849 | 7,543,398 | +0.43(+9.62%) |
Apr 20, 2005 | 4.594 | 4.594 | 4.390 | 4.424 | 3,644,130 | -0.11(-2.44%) |
Apr 19, 2005 | 4.594 | 4.671 | 4.509 | 4.535 | 3,858,824 | +0.09(+2.11%) |
Apr 18, 2005 | 4.433 | 4.484 | 4.296 | 4.441 | 3,186,983 | -0.01(-0.19%) |
Apr 15, 2005 | 4.535 | 4.569 | 4.373 | 4.450 | 4,810,664 | -0.21(-4.56%) |
Apr 14, 2005 | 4.815 | 4.875 | 4.637 | 4.662 | 3,634,550 | -0.18(-3.69%) |
Apr 13, 2005 | 4.969 | 4.969 | 4.807 | 4.841 | 2,626,222 | -0.13(-2.57%) |
Apr 12, 2005 | 5.011 | 5.028 | 4.866 | 4.969 | 6,773,414 | +0.08(+1.57%) |
Apr 11, 2005 | 5.011 | 5.062 | 4.840 | 4.892 | 3,705,523 | -0.13(-2.54%) |
Apr 08, 2005 | 5.062 | 5.113 | 5.003 | 5.020 | 2,993,621 | -0.05(-1.01%) |
Apr 07, 2005 | 5.130 | 5.173 | 5.062 | 5.071 | 2,223,328 | -0.08(-1.49%) |
Apr 06, 2005 | 5.198 | 5.309 | 5.130 | 5.147 | 1,418,323 | -0.07(-1.31%) |
Apr 05, 2005 | 5.343 | 5.419 | 5.190 | 5.215 | 1,711,339 | -0.11(-2.08%) |
Apr 04, 2005 | 5.292 | 5.360 | 5.190 | 5.326 | 2,066,696 | +0.01(+0.16%) |
Apr 01, 2005 | 5.462 | 5.505 | 5.275 | 5.317 | 2,716,484 | -0.09(-1.57%) |
Mar 31, 2005 | 5.368 | 5.445 | 5.292 | 5.402 | 2,746,936 | +0.06(+1.11%) |
Mar 30, 2005 | 5.215 | 5.360 | 5.190 | 5.343 | 1,508,409 | +0.18(+3.46%) |
Mar 29, 2005 | 5.385 | 5.411 | 5.164 | 5.164 | 2,061,172 | -0.20(-3.65%) |
Mar 28, 2005 | 5.436 | 5.487 | 5.360 | 5.360 | 2,172,909 | -0.03(-0.47%) |
Mar 24, 2005 | 5.513 | 5.522 | 5.360 | 5.385 | 2,701,274 | +0.04(+0.80%) |
Mar 23, 2005 | 5.360 | 5.496 | 5.334 | 5.343 | 2,295,652 | -0.04(-0.79%) |
Mar 22, 2005 | 5.394 | 5.539 | 5.351 | 5.385 | 3,161,375 | +0.02(+0.32%) |
Mar 21, 2005 | 5.360 | 5.453 | 5.343 | 5.368 | 2,300,370 | -0.03(-0.47%) |
Mar 18, 2005 | 5.581 | 5.590 | 5.317 | 5.394 | 6,790,926 | -0.22(-3.94%) |
Mar 17, 2005 | 5.675 | 5.785 | 5.581 | 5.615 | 2,755,810 | -0.09(-1.49%) |
Mar 16, 2005 | 5.717 | 5.828 | 5.658 | 5.700 | 2,770,215 | -0.03(-0.45%) |
Mar 15, 2005 | 5.964 | 5.998 | 5.683 | 5.726 | 2,263,965 | -0.21(-3.58%) |
Mar 14, 2005 | 5.904 | 5.981 | 5.887 | 5.938 | 1,309,493 | +0.03(+0.58%) |
Mar 11, 2005 | 6.083 | 6.092 | 5.845 | 5.904 | 1,724,014 | -0.14(-2.25%) |
Mar 10, 2005 | 5.921 | 6.092 | 5.896 | 6.040 | 2,549,040 | +0.14(+2.45%) |
Mar 09, 2005 | 6.006 | 6.083 | 5.887 | 5.896 | 3,178,288 | -0.14(-2.26%) |
Mar 08, 2005 | 6.100 | 6.330 | 5.989 | 6.032 | 3,827,988 | -0.07(-1.12%) |
Mar 07, 2005 | 6.083 | 6.202 | 6.049 | 6.100 | 3,621,691 | +0.04(+0.70%) |
Mar 04, 2005 | 6.075 | 6.160 | 5.896 | 6.058 | 12,023,120 | +0.05(+0.85%) |
Mar 03, 2005 | 6.185 | 6.228 | 6.006 | 6.006 | 5,502,245 | -0.18(-2.89%) |
Mar 02, 2005 | 6.296 | 6.313 | 6.168 | 6.185 | 1,892,109 | -0.16(-2.55%) |
Mar 01, 2005 | 6.194 | 6.398 | 6.194 | 6.347 | 3,192,750 | +0.17(+2.75%) |
Feb 28, 2005 | 6.245 | 6.457 | 6.160 | 6.177 | 3,086,736 | -0.12(-1.89%) |
Feb 25, 2005 | 6.245 | 6.338 | 6.185 | 6.296 | 2,073,027 | +0.06(+0.95%) |
Feb 24, 2005 | 6.126 | 6.262 | 6.075 | 6.236 | 2,267,919 | +0.06(+0.96%) |
Feb 23, 2005 | 6.253 | 6.279 | 6.126 | 6.177 | 1,609,579 | -0.01(-0.14%) |
Feb 22, 2005 | 6.177 | 6.406 | 6.151 | 6.185 | 2,005,724 | -0.04(-0.68%) |
Feb 18, 2005 | 6.287 | 6.432 | 6.219 | 6.228 | 2,129,066 | -0.03(-0.54%) |
Feb 17, 2005 | 6.500 | 6.500 | 6.211 | 6.262 | 2,136,894 | -0.19(-2.90%) |
Feb 16, 2005 | 6.389 | 6.491 | 6.313 | 6.449 | 1,660,521 | +0.03(+0.40%) |
Feb 15, 2005 | 6.355 | 6.585 | 6.296 | 6.423 | 1,988,663 | +0.05(+0.80%) |
Feb 14, 2005 | 6.432 | 6.508 | 6.287 | 6.372 | 2,287,981 | -0.05(-0.79%) |
Feb 11, 2005 | 6.211 | 6.466 | 6.168 | 6.423 | 3,322,751 | +0.23(+3.71%) |
Feb 10, 2005 | 6.279 | 6.389 | 6.126 | 6.194 | 2,745,353 | -0.10(-1.62%) |
Feb 09, 2005 | 6.619 | 6.653 | 6.253 | 6.296 | 3,010,453 | -0.32(-4.88%) |
Feb 08, 2005 | 6.551 | 6.696 | 6.500 | 6.619 | 3,547,887 | +0.11(+1.70%) |
Feb 07, 2005 | 6.483 | 6.687 | 6.466 | 6.508 | 2,225,577 | +0.07(+1.06%) |
Feb 04, 2005 | 6.143 | 6.508 | 6.143 | 6.440 | 4,405,748 | +0.28(+4.56%) |
Feb 03, 2005 | 6.211 | 6.253 | 6.023 | 6.160 | 3,033,373 | -0.10(-1.63%) |
Feb 02, 2005 | 6.313 | 6.423 | 6.236 | 6.262 | 2,700,379 | -0.09(-1.34%) |
Feb 01, 2005 | 6.364 | 6.491 | 6.338 | 6.347 | 3,031,604 | -0.11(-1.71%) |
Jan 31, 2005 | 6.423 | 6.525 | 6.381 | 6.457 | 1,895,154 | +0.19(+2.99%) |
Jan 28, 2005 | 6.466 | 6.491 | 6.228 | 6.270 | 1,992,331 | -0.12(-1.86%) |
Jan 27, 2005 | 6.389 | 6.594 | 6.262 | 6.389 | 2,906,884 | +0.02(+0.27%) |
Jan 26, 2005 | 6.236 | 6.398 | 6.168 | 6.372 | 2,608,649 | +0.10(+1.63%) |
Jan 25, 2005 | 6.279 | 6.398 | 6.228 | 6.270 | 2,702,030 | +0.09(+1.52%) |
Jan 24, 2005 | 6.338 | 6.415 | 6.177 | 6.177 | 2,890,993 | -0.16(-2.55%) |
Jan 21, 2005 | 6.551 | 6.611 | 6.304 | 6.338 | 4,998,538 | -0.18(-2.74%) |
Jan 20, 2005 | 6.508 | 6.815 | 6.423 | 6.517 | 18,096,128 | -0.30(-4.37%) |
Jan 19, 2005 | 6.985 | 7.002 | 6.713 | 6.815 | 10,341,897 | -0.20(-2.79%) |
Jan 18, 2005 | 7.053 | 7.146 | 6.908 | 7.010 | 5,230,036 | -0.13(-1.79%) |
Jan 14, 2005 | 7.129 | 7.164 | 7.010 | 7.138 | 5,097,737 | +0.14(+1.94%) |
Jan 13, 2005 | 7.155 | 7.215 | 7.002 | 7.002 | 4,777,399 | -0.14(-1.91%) |
Jan 12, 2005 | 7.181 | 7.334 | 7.027 | 7.138 | 2,797,249 | +0.04(+0.60%) |
Jan 11, 2005 | 7.317 | 7.359 | 7.053 | 7.095 | 4,252,126 | -0.24(-3.25%) |
Jan 10, 2005 | 7.376 | 7.538 | 7.257 | 7.334 | 4,404,656 | -0.03(-0.35%) |
Jan 07, 2005 | 7.546 | 7.606 | 7.291 | 7.359 | 3,734,259 | -0.08(-1.03%) |
Jan 06, 2005 | 7.572 | 7.708 | 7.419 | 7.436 | 3,177,639 | -0.04(-0.57%) |
Jan 05, 2005 | 7.546 | 7.631 | 7.444 | 7.478 | 4,457,170 | -0.02(-0.23%) |
Jan 04, 2005 | 7.717 | 7.768 | 7.287 | 7.495 | 8,691,258 | -0.15(-2.00%) |
Jan 03, 2005 | 8.082 | 8.167 | 7.580 | 7.648 | 6,137,857 | -0.37(-4.67%) |
Dec 31, 2004 | 8.048 | 8.082 | 7.929 | 8.023 | 3,687,702 | -0.01(-0.11%) |
Dec 30, 2004 | 8.040 | 8.099 | 8.006 | 8.031 | 2,194,943 | -0.01(-0.11%) |
Dec 29, 2004 | 8.040 | 8.201 | 8.031 | 8.040 | 2,962,598 | -0.04(-0.53%) |
Dec 28, 2004 | 8.227 | 8.304 | 8.057 | 8.082 | 3,847,439 | -0.20(-2.36%) |
Dec 27, 2004 | 8.414 | 8.414 | 8.193 | 8.278 | 3,536,781 | -0.07(-0.82%) |
Dec 23, 2004 | 8.448 | 8.465 | 8.329 | 8.346 | 3,838,624 | -0.10(-1.21%) |
Dec 22, 2004 | 8.380 | 9.359 | 8.380 | 8.448 | 4,511,658 | -0.05(-0.60%) |
Dec 21, 2004 | 8.423 | 8.567 | 8.380 | 8.499 | 4,860,870 | +0.16(+1.94%) |
Dec 20, 2004 | 8.601 | 8.737 | 8.321 | 8.338 | 4,647,182 | -0.25(-2.87%) |
Dec 17, 2004 | 8.627 | 8.763 | 8.533 | 8.584 | 2,976,232 | -0.11(-1.27%) |
Dec 16, 2004 | 8.959 | 9.095 | 8.686 | 8.695 | 3,332,144 | -0.31(-3.40%) |
Dec 15, 2004 | 9.069 | 9.180 | 8.916 | 9.001 | 2,328,234 | +0.00(+0.00%) |
Dec 14, 2004 | 8.959 | 9.188 | 8.891 | 9.001 | 3,145,137 | +0.20(+2.22%) |
Dec 13, 2004 | 8.848 | 8.916 | 8.695 | 8.806 | 1,853,372 | +0.03(+0.29%) |
Dec 10, 2004 | 8.780 | 8.950 | 8.720 | 8.780 | 1,633,337 | -0.09(-1.05%) |
Dec 09, 2004 | 8.720 | 8.933 | 8.610 | 8.874 | 3,241,990 | -0.09(-0.95%) |
Dec 08, 2004 | 9.044 | 9.137 | 8.781 | 8.959 | 3,505,280 | -0.26(-2.86%) |
Dec 07, 2004 | 9.320 | 9.444 | 9.137 | 9.222 | 3,948,641 | -0.06(-0.64%) |
Dec 06, 2004 | 9.171 | 9.359 | 9.069 | 9.282 | 2,550,032 | +0.08(+0.83%) |
Dec 03, 2004 | 9.103 | 9.256 | 8.959 | 9.205 | 4,281,750 | +0.18(+1.98%) |
Dec 02, 2004 | 8.891 | 9.095 | 8.763 | 9.027 | 4,762,842 | +0.14(+1.63%) |
Dec 01, 2004 | 8.482 | 8.899 | 8.482 | 8.882 | 3,839,094 | +0.43(+5.14%) |
Nov 30, 2004 | 8.338 | 8.482 | 8.312 | 8.448 | 2,606,334 | +0.04(+0.51%) |
Nov 29, 2004 | 8.559 | 8.627 | 8.295 | 8.406 | 4,321,714 | +0.01(+0.10%) |
Nov 26, 2004 | 8.312 | 8.482 | 8.287 | 8.397 | 601,570 | +0.09(+1.02%) |
Nov 24, 2004 | 8.133 | 8.406 | 8.091 | 8.312 | 2,564,372 | +0.20(+2.41%) |
Nov 23, 2004 | 8.252 | 8.278 | 8.040 | 8.116 | 2,786,758 | -0.11(-1.34%) |
Nov 22, 2004 | 8.235 | 8.295 | 8.082 | 8.227 | 2,819,199 | -0.09(-1.12%) |
Nov 19, 2004 | 8.440 | 8.593 | 8.252 | 8.321 | 4,703,366 | -0.10(-1.21%) |
Nov 18, 2004 | 8.304 | 8.465 | 8.261 | 8.423 | 2,798,629 | -0.02(-0.20%) |
Nov 17, 2004 | 8.346 | 8.533 | 8.287 | 8.440 | 3,690,171 | +0.25(+3.01%) |
Nov 16, 2004 | 8.023 | 8.380 | 7.938 | 8.193 | 3,618,941 | +0.14(+1.69%) |
Nov 15, 2004 | 7.955 | 8.116 | 7.861 | 8.057 | 3,137,262 | +0.11(+1.39%) |
Nov 12, 2004 | 7.827 | 7.980 | 7.742 | 7.946 | 3,381,158 | +0.14(+1.85%) |
Nov 11, 2004 | 7.623 | 7.887 | 7.546 | 7.802 | 2,400,873 | +0.20(+2.69%) |
Nov 10, 2004 | 7.742 | 7.742 | 7.529 | 7.597 | 2,993,863 | -0.10(-1.33%) |
Nov 09, 2004 | 7.529 | 7.734 | 7.504 | 7.699 | 4,443,720 | +0.17(+2.26%) |
Nov 08, 2004 | 7.580 | 7.725 | 7.487 | 7.529 | 1,957,160 | -0.09(-1.23%) |
Nov 05, 2004 | 7.665 | 7.776 | 7.512 | 7.623 | 4,798,926 | +0.01(+0.11%) |
Nov 04, 2004 | 7.512 | 7.623 | 7.376 | 7.614 | 4,176,199 | +0.02(+0.22%) |
Nov 03, 2004 | 7.870 | 7.904 | 7.376 | 7.597 | 4,138,821 | -0.03(-0.45%) |
Nov 02, 2004 | 7.623 | 7.810 | 7.487 | 7.631 | 4,228,622 | +0.01(+0.11%) |
Nov 01, 2004 | 7.563 | 7.717 | 7.487 | 7.623 | 3,348,364 | +0.06(+0.79%) |
Oct 29, 2004 | 7.368 | 7.589 | 7.368 | 7.563 | 3,999,184 | +0.13(+1.72%) |
Oct 28, 2004 | 7.912 | 7.929 | 7.334 | 7.436 | 11,604,380 | -0.60(-7.51%) |
Oct 27, 2004 | 7.563 | 8.040 | 7.512 | 8.040 | 9,827,292 | +0.44(+5.82%) |
Oct 26, 2004 | 7.938 | 7.989 | 7.019 | 7.597 | 16,211,717 | -0.82(-9.71%) |
Oct 25, 2004 | 8.440 | 8.661 | 8.372 | 8.414 | 2,957,308 | -0.01(-0.10%) |
Oct 22, 2004 | 8.925 | 8.933 | 8.372 | 8.423 | 4,678,213 | -0.52(-5.80%) |
Oct 21, 2004 | 8.584 | 8.967 | 8.533 | 8.942 | 3,249,865 | +0.43(+5.10%) |
Oct 20, 2004 | 8.431 | 8.797 | 8.338 | 8.508 | 6,847,180 | -0.23(-2.63%) |
Oct 19, 2004 | 8.703 | 9.010 | 8.678 | 8.737 | 5,701,047 | +0.15(+1.78%) |
Oct 18, 2004 | 8.295 | 8.678 | 8.244 | 8.584 | 2,771,360 | +0.26(+3.06%) |
Oct 15, 2004 | 8.414 | 8.508 | 8.287 | 8.329 | 3,153,600 | -0.09(-1.11%) |
Oct 14, 2004 | 8.686 | 8.720 | 8.372 | 8.423 | 4,755,789 | -0.31(-3.60%) |
Oct 13, 2004 | 8.814 | 8.967 | 8.644 | 8.737 | 7,628,704 | +0.14(+1.58%) |
Oct 12, 2004 | 8.406 | 8.712 | 8.380 | 8.601 | 5,873,243 | +0.03(+0.30%) |
Oct 11, 2004 | 8.593 | 8.601 | 8.465 | 8.576 | 4,909,649 | +0.09(+1.10%) |
Oct 08, 2004 | 8.720 | 8.797 | 8.474 | 8.482 | 3,871,535 | -0.41(-4.59%) |
Oct 07, 2004 | 9.018 | 9.069 | 8.865 | 8.891 | 4,883,555 | -0.18(-1.97%) |
Oct 06, 2004 | 8.806 | 9.222 | 8.635 | 9.069 | 7,991,903 | +0.51(+5.96%) |
Oct 05, 2004 | 8.848 | 8.848 | 8.533 | 8.559 | 6,190,954 | -0.30(-3.36%) |
Oct 04, 2004 | 8.508 | 9.197 | 8.507 | 8.857 | 10,793,354 | +0.36(+4.20%) |
Oct 01, 2004 | 8.235 | 8.542 | 8.201 | 8.499 | 5,116,637 | +0.43(+5.38%) |
Sep 30, 2004 | 7.836 | 8.099 | 7.793 | 8.065 | 6,047,790 | +0.24(+3.04%) |
Sep 29, 2004 | 7.844 | 7.972 | 7.717 | 7.827 | 4,625,790 | -0.04(-0.54%) |
Sep 28, 2004 | 8.125 | 8.159 | 7.725 | 7.870 | 4,231,560 | -0.20(-2.53%) |
Sep 27, 2004 | 8.048 | 8.227 | 7.912 | 8.074 | 3,647,621 | -0.08(-0.94%) |
Sep 24, 2004 | 8.380 | 8.406 | 8.082 | 8.150 | 4,959,604 | -0.20(-2.34%) |
Sep 23, 2004 | 8.278 | 8.423 | 8.218 | 8.346 | 4,720,880 | +0.08(+0.93%) |
Sep 22, 2004 | 8.397 | 8.414 | 8.167 | 8.270 | 6,456,007 | -0.18(-2.11%) |
Sep 21, 2004 | 8.261 | 8.542 | 8.218 | 8.448 | 8,600,291 | +0.41(+5.08%) |
Sep 20, 2004 | 7.793 | 8.261 | 7.759 | 8.040 | 3,916,318 | +0.16(+2.05%) |
Sep 17, 2004 | 7.776 | 7.878 | 7.665 | 7.878 | 5,018,374 | +0.14(+1.76%) |
Sep 16, 2004 | 7.725 | 7.861 | 7.699 | 7.742 | 3,550,298 | -0.04(-0.55%) |
Sep 15, 2004 | 7.963 | 7.980 | 7.708 | 7.785 | 5,829,518 | -0.16(-2.03%) |
Sep 14, 2004 | 8.074 | 8.176 | 7.938 | 7.946 | 4,885,083 | -0.16(-1.99%) |
Sep 13, 2004 | 8.167 | 8.380 | 8.023 | 8.108 | 9,343,732 | +0.09(+1.17%) |
Sep 10, 2004 | 7.657 | 8.261 | 7.631 | 8.014 | 11,981,919 | +0.38(+5.02%) |
Sep 09, 2004 | 7.308 | 7.665 | 7.215 | 7.631 | 6,460,708 | +0.73(+10.60%) |
Sep 08, 2004 | 6.908 | 6.985 | 6.832 | 6.900 | 2,120,893 | -0.09(-1.22%) |
Sep 07, 2004 | 6.934 | 7.104 | 6.891 | 6.985 | 1,669,774 | +0.13(+1.86%) |
Sep 03, 2004 | 7.146 | 7.181 | 6.823 | 6.857 | 3,227,063 | -0.44(-6.06%) |
Sep 02, 2004 | 7.189 | 7.300 | 7.129 | 7.300 | 1,867,124 | -0.01(-0.12%) |
Sep 01, 2004 | 7.078 | 7.572 | 7.044 | 7.308 | 2,493,377 | +0.22(+3.12%) |
Aug 31, 2004 | 7.002 | 7.121 | 6.993 | 7.087 | 1,997,946 | +0.06(+0.85%) |
Aug 30, 2004 | 7.334 | 7.334 | 6.968 | 7.027 | 2,409,101 | -0.35(-4.73%) |
Aug 27, 2004 | 7.257 | 7.444 | 7.223 | 7.376 | 1,877,585 | +0.09(+1.17%) |
Aug 26, 2004 | 7.487 | 7.487 | 7.198 | 7.291 | 3,301,701 | -0.26(-3.38%) |
Aug 25, 2004 | 7.291 | 7.572 | 7.223 | 7.546 | 2,072,584 | +0.22(+3.02%) |
Aug 24, 2004 | 7.563 | 7.699 | 7.172 | 7.325 | 2,766,423 | -0.17(-2.27%) |
Aug 23, 2004 | 7.699 | 7.844 | 7.444 | 7.495 | 2,241,372 | -0.15(-2.00%) |
Aug 20, 2004 | 7.121 | 7.657 | 7.121 | 7.648 | 4,791,051 | +0.45(+6.26%) |
Aug 19, 2004 | 7.010 | 7.315 | 7.002 | 7.198 | 4,286,334 | +0.19(+2.67%) |
Aug 18, 2004 | 6.440 | 7.061 | 6.355 | 7.010 | 4,723,113 | +0.51(+7.85%) |
Aug 17, 2004 | 6.466 | 6.636 | 6.423 | 6.500 | 1,896,626 | +0.18(+2.83%) |
Aug 16, 2004 | 6.194 | 6.372 | 6.177 | 6.321 | 1,690,108 | +0.17(+2.77%) |
Aug 13, 2004 | 6.202 | 6.296 | 6.134 | 6.151 | 2,993,628 | -0.01(-0.14%) |
Aug 12, 2004 | 6.423 | 6.432 | 6.126 | 6.160 | 1,893,688 | -0.41(-6.22%) |
Aug 11, 2004 | 6.406 | 6.593 | 6.066 | 6.568 | 3,996,715 | -0.03(-0.52%) |
Aug 10, 2004 | 6.508 | 6.619 | 6.440 | 6.602 | 1,379,685 | +0.18(+2.78%) |
Aug 09, 2004 | 6.602 | 6.602 | 6.398 | 6.423 | 1,060,981 | +0.01(+0.13%) |
Aug 06, 2004 | 6.551 | 6.721 | 6.389 | 6.415 | 1,692,694 | -0.42(-6.10%) |
Aug 05, 2004 | 7.002 | 7.061 | 6.806 | 6.832 | 1,599,368 | -0.14(-1.95%) |
Aug 04, 2004 | 6.696 | 7.002 | 6.679 | 6.968 | 2,011,346 | +0.22(+3.28%) |
Aug 03, 2004 | 7.019 | 7.070 | 6.721 | 6.747 | 2,017,928 | -0.38(-5.37%) |
Aug 02, 2004 | 7.002 | 7.172 | 6.976 | 7.129 | 1,861,482 | +0.00(+0.00%) |
Jul 30, 2004 | 6.823 | 7.223 | 6.815 | 7.129 | 2,802,390 | +0.26(+3.84%) |
Jul 29, 2004 | 6.611 | 6.976 | 6.593 | 6.866 | 3,635,985 | +0.32(+4.94%) |
Jul 28, 2004 | 6.679 | 6.730 | 6.330 | 6.542 | 3,245,752 | -0.19(-2.78%) |
Jul 27, 2004 | 6.670 | 6.755 | 6.449 | 6.730 | 5,260,506 | +0.03(+0.51%) |
Jul 26, 2004 | 7.061 | 7.070 | 6.593 | 6.696 | 4,683,502 | -0.29(-4.14%) |
Jul 23, 2004 | 6.874 | 7.215 | 6.721 | 6.985 | 5,234,530 | +0.05(+0.74%) |
Jul 22, 2004 | 6.602 | 7.010 | 6.398 | 6.934 | 15,387,055 | +1.00(+16.76%) |
Jul 21, 2004 | 6.457 | 6.517 | 5.938 | 5.938 | 7,177,115 | -0.43(-6.81%) |
Jul 20, 2004 | 6.177 | 6.381 | 6.092 | 6.372 | 2,745,971 | +0.24(+3.88%) |
Jul 19, 2004 | 6.066 | 6.253 | 6.040 | 6.134 | 2,798,159 | +0.08(+1.26%) |
Jul 16, 2004 | 6.296 | 6.321 | 6.040 | 6.058 | 2,894,072 | -0.14(-2.33%) |
Jul 15, 2004 | 6.126 | 6.330 | 6.049 | 6.202 | 3,480,009 | +0.04(+0.69%) |
Jul 14, 2004 | 6.406 | 6.508 | 6.126 | 6.160 | 2,875,500 | -0.37(-5.61%) |
Jul 13, 2004 | 6.423 | 6.611 | 6.381 | 6.525 | 3,059,333 | +0.10(+1.59%) |
Jul 12, 2004 | 6.466 | 6.525 | 6.058 | 6.423 | 4,096,859 | -0.06(-0.92%) |
Jul 09, 2004 | 6.628 | 6.704 | 6.440 | 6.483 | 2,706,948 | -0.05(-0.78%) |
Jul 08, 2004 | 6.653 | 6.891 | 6.483 | 6.534 | 3,858,841 | -0.11(-1.66%) |
Jul 07, 2004 | 6.551 | 6.806 | 6.551 | 6.645 | 1,591,022 | +0.09(+1.30%) |
Jul 06, 2004 | 6.857 | 6.883 | 6.559 | 6.559 | 3,774,329 | -0.43(-6.20%) |
Jul 02, 2004 | 7.061 | 7.095 | 6.874 | 6.993 | 1,457,144 | -0.08(-1.08%) |
Jul 01, 2004 | 7.436 | 7.436 | 7.044 | 7.070 | 2,333,523 | -0.36(-4.81%) |
Jun 30, 2004 | 7.240 | 7.538 | 7.232 | 7.427 | 2,240,314 | +0.19(+2.59%) |
Jun 29, 2004 | 7.027 | 7.274 | 7.019 | 7.240 | 3,514,096 | +0.20(+2.78%) |
Jun 28, 2004 | 7.402 | 7.402 | 6.976 | 7.044 | 2,692,843 | -0.06(-0.84%) |
Jun 25, 2004 | 7.027 | 7.236 | 7.027 | 7.104 | 3,413,716 | +0.03(+0.48%) |
Jun 24, 2004 | 7.232 | 7.274 | 7.070 | 7.070 | 2,027,096 | -0.16(-2.24%) |
Jun 23, 2004 | 7.138 | 7.325 | 7.027 | 7.232 | 2,554,969 | +0.08(+1.07%) |
Jun 22, 2004 | 6.849 | 7.164 | 6.806 | 7.155 | 2,930,862 | +0.35(+5.13%) |
Jun 21, 2004 | 6.951 | 7.027 | 6.789 | 6.806 | 3,030,301 | -0.12(-1.72%) |
Jun 18, 2004 | 6.993 | 7.198 | 6.849 | 6.925 | 3,334,142 | -0.11(-1.57%) |
Jun 17, 2004 | 7.317 | 7.317 | 6.985 | 7.036 | 3,919,139 | -0.29(-3.95%) |
Jun 16, 2004 | 7.342 | 7.393 | 7.198 | 7.325 | 2,282,040 | +0.02(+0.23%) |
Jun 15, 2004 | 7.402 | 7.512 | 7.249 | 7.308 | 3,404,666 | +0.00(+0.00%) |
Jun 14, 2004 | 7.521 | 7.529 | 7.257 | 7.308 | 1,679,882 | -0.20(-2.61%) |
Jun 10, 2004 | 7.614 | 7.674 | 7.342 | 7.504 | 4,571,604 | -0.03(-0.34%) |
Jun 09, 2004 | 7.734 | 7.734 | 7.495 | 7.529 | 2,932,977 | -0.20(-2.64%) |
Jun 08, 2004 | 7.589 | 7.836 | 7.504 | 7.734 | 3,698,281 | +0.08(+1.00%) |
Jun 07, 2004 | 7.504 | 7.665 | 7.351 | 7.657 | 4,150,105 | +0.34(+4.65%) |
Jun 04, 2004 | 7.189 | 7.359 | 7.155 | 7.317 | 3,933,831 | +0.33(+4.75%) |
Jun 03, 2004 | 7.223 | 7.257 | 6.985 | 6.985 | 4,100,150 | -0.28(-3.86%) |
Jun 02, 2004 | 7.529 | 7.572 | 7.189 | 7.266 | 5,691,643 | -0.28(-3.72%) |
Jun 01, 2004 | 7.606 | 7.699 | 7.334 | 7.546 | 3,820,875 | -0.06(-0.78%) |
May 28, 2004 | 7.657 | 7.708 | 7.563 | 7.606 | 2,034,736 | +0.01(+0.11%) |
May 27, 2004 | 7.785 | 7.895 | 7.597 | 7.597 | 2,878,791 | -0.12(-1.54%) |
May 26, 2004 | 7.444 | 7.751 | 7.376 | 7.717 | 5,593,497 | +0.15(+2.02%) |
May 25, 2004 | 7.300 | 7.614 | 7.164 | 7.563 | 5,053,518 | +0.26(+3.61%) |
May 24, 2004 | 7.385 | 7.402 | 7.215 | 7.300 | 2,624,435 | +0.07(+0.94%) |
May 21, 2004 | 7.402 | 7.572 | 7.155 | 7.232 | 4,437,021 | -0.10(-1.39%) |
May 20, 2004 | 7.487 | 7.546 | 7.232 | 7.334 | 3,367,993 | -0.15(-2.05%) |
May 19, 2004 | 7.640 | 7.759 | 7.453 | 7.487 | 3,741,653 | +0.09(+1.15%) |
May 18, 2004 | 7.393 | 7.486 | 7.359 | 7.402 | 1,248,628 | +0.10(+1.40%) |
May 17, 2004 | 7.240 | 7.393 | 7.061 | 7.300 | 2,378,071 | -0.09(-1.15%) |
May 14, 2004 | 7.589 | 7.682 | 7.368 | 7.385 | 2,000,532 | -0.27(-3.56%) |
May 13, 2004 | 7.751 | 7.819 | 7.504 | 7.657 | 3,154,305 | -0.03(-0.33%) |
May 12, 2004 | 7.819 | 7.827 | 7.342 | 7.682 | 4,004,708 | -0.14(-1.74%) |
May 11, 2004 | 7.759 | 7.938 | 7.589 | 7.819 | 3,094,948 | +0.35(+4.67%) |
May 10, 2004 | 7.521 | 7.691 | 7.368 | 7.470 | 3,401,962 | -0.20(-2.66%) |
May 07, 2004 | 7.572 | 7.963 | 7.555 | 7.674 | 3,156,421 | +0.03(+0.45%) |
May 06, 2004 | 7.768 | 7.827 | 7.470 | 7.640 | 4,452,536 | -0.31(-3.96%) |
May 05, 2004 | 7.529 | 8.040 | 7.529 | 7.955 | 8,715,010 | +0.50(+6.74%) |
May 04, 2004 | 7.257 | 7.742 | 7.189 | 7.453 | 7,884,589 | +0.34(+4.78%) |