Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.476 | 7.487 | 7.430 | 7.443 | 530,201 | -0.04(-0.54%) |
Jul 28, 2005 | 7.411 | 7.497 | 7.399 | 7.483 | 767,626 | +0.12(+1.68%) |
Jul 27, 2005 | 7.348 | 7.371 | 7.319 | 7.359 | 520,587 | -0.03(-0.36%) |
Jul 26, 2005 | 7.378 | 7.399 | 7.355 | 7.386 | 612,935 | +0.03(+0.41%) |
Jul 25, 2005 | 7.390 | 7.397 | 7.352 | 7.355 | 981,454 | -0.08(-1.10%) |
Jul 22, 2005 | 7.447 | 7.449 | 7.401 | 7.437 | 608,274 | -0.06(-0.74%) |
Jul 21, 2005 | 7.498 | 7.571 | 7.451 | 7.493 | 858,226 | -0.09(-1.16%) |
Jul 20, 2005 | 7.575 | 7.598 | 7.506 | 7.580 | 664,499 | +0.00(+0.05%) |
Jul 19, 2005 | 7.548 | 7.577 | 7.506 | 7.577 | 923,482 | +0.08(+1.02%) |
Jul 18, 2005 | 7.498 | 7.512 | 7.455 | 7.500 | 788,601 | +0.03(+0.43%) |
Jul 15, 2005 | 7.472 | 7.489 | 7.437 | 7.468 | 787,727 | +0.02(+0.33%) |
Jul 14, 2005 | 7.439 | 7.455 | 7.401 | 7.443 | 946,205 | +0.02(+0.23%) |
Jul 13, 2005 | 7.443 | 7.456 | 7.394 | 7.426 | 635,950 | -0.10(-1.29%) |
Jul 12, 2005 | 7.533 | 7.548 | 7.485 | 7.523 | 585,551 | +0.07(+0.95%) |
Jul 11, 2005 | 7.384 | 7.470 | 7.374 | 7.453 | 557,876 | +0.08(+1.09%) |
Jul 08, 2005 | 7.283 | 7.399 | 7.283 | 7.373 | 877,162 | +0.09(+1.28%) |
Jul 07, 2005 | 7.184 | 7.285 | 7.180 | 7.279 | 1,089,534 | -0.07(-0.96%) |
Jul 06, 2005 | 7.371 | 7.392 | 7.346 | 7.350 | 611,187 | -0.03(-0.41%) |
Jul 05, 2005 | 7.331 | 7.411 | 7.319 | 7.380 | 935,135 | -0.03(-0.41%) |
Jul 01, 2005 | 7.428 | 7.470 | 7.392 | 7.411 | 406,390 | +0.00(+0.03%) |
Jun 30, 2005 | 7.401 | 7.443 | 7.395 | 7.409 | 822,977 | +0.00(+0.00%) |
Jun 29, 2005 | 7.373 | 7.420 | 7.352 | 7.409 | 623,132 | -0.05(-0.64%) |
Jun 28, 2005 | 7.395 | 7.456 | 7.395 | 7.456 | 846,282 | +0.02(+0.31%) |
Jun 27, 2005 | 7.403 | 7.434 | 7.390 | 7.434 | 1,006,216 | +0.06(+0.85%) |
Jun 24, 2005 | 7.388 | 7.405 | 7.371 | 7.371 | 694,505 | -0.03(-0.44%) |
Jun 23, 2005 | 7.456 | 7.456 | 7.399 | 7.403 | 656,342 | -0.07(-0.97%) |
Jun 22, 2005 | 7.477 | 7.485 | 7.441 | 7.476 | 1,186,834 | -0.04(-0.48%) |
Jun 21, 2005 | 7.479 | 7.533 | 7.479 | 7.512 | 827,055 | +0.05(+0.61%) |
Jun 20, 2005 | 7.428 | 7.485 | 7.407 | 7.466 | 824,433 | -0.08(-1.11%) |
Jun 17, 2005 | 7.565 | 7.567 | 7.529 | 7.550 | 869,588 | +0.03(+0.43%) |
Jun 16, 2005 | 7.489 | 7.518 | 7.463 | 7.518 | 912,703 | +0.03(+0.41%) |
Jun 15, 2005 | 7.500 | 7.506 | 7.455 | 7.487 | 1,178,677 | -0.01(-0.15%) |
Jun 14, 2005 | 7.470 | 7.500 | 7.458 | 7.498 | 545,058 | +0.01(+0.15%) |
Jun 13, 2005 | 7.483 | 7.491 | 7.472 | 7.487 | 913,577 | +0.00(+0.05%) |
Jun 10, 2005 | 7.519 | 7.519 | 7.466 | 7.483 | 596,039 | -0.10(-1.28%) |
Jun 09, 2005 | 7.577 | 7.601 | 7.535 | 7.580 | 861,139 | -0.01(-0.08%) |
Jun 08, 2005 | 7.611 | 7.636 | 7.579 | 7.586 | 661,003 | -0.00(-0.05%) |
Jun 07, 2005 | 7.590 | 7.617 | 7.580 | 7.590 | 797,632 | +0.09(+1.25%) |
Jun 06, 2005 | 7.493 | 7.521 | 7.476 | 7.497 | 1,004,177 | -0.07(-0.96%) |
Jun 03, 2005 | 7.594 | 7.611 | 7.552 | 7.569 | 708,779 | -0.05(-0.65%) |
Jun 02, 2005 | 7.571 | 7.630 | 7.563 | 7.619 | 829,968 | +0.06(+0.73%) |
Jun 01, 2005 | 7.512 | 7.594 | 7.500 | 7.563 | 1,180,717 | +0.04(+0.48%) |
May 31, 2005 | 7.538 | 7.561 | 7.514 | 7.527 | 1,700,139 | -0.22(-2.88%) |
May 27, 2005 | 7.704 | 7.762 | 7.693 | 7.750 | 1,220,627 | +0.01(+0.10%) |
May 26, 2005 | 7.722 | 7.754 | 7.676 | 7.743 | 979,124 | +0.02(+0.25%) |
May 25, 2005 | 7.710 | 7.729 | 7.683 | 7.723 | 903,381 | -0.02(-0.27%) |
May 24, 2005 | 7.733 | 7.748 | 7.710 | 7.744 | 701,496 | -0.06(-0.71%) |
May 23, 2005 | 7.743 | 7.811 | 7.725 | 7.800 | 1,447,565 | +0.11(+1.46%) |
May 20, 2005 | 7.697 | 7.706 | 7.640 | 7.687 | 1,986,506 | +0.10(+1.26%) |
May 19, 2005 | 7.598 | 7.603 | 7.567 | 7.592 | 1,171,686 | -0.07(-0.87%) |
May 18, 2005 | 7.590 | 7.668 | 7.561 | 7.659 | 1,252,090 | -0.14(-1.76%) |
May 17, 2005 | 7.754 | 7.815 | 7.752 | 7.796 | 687,804 | +0.00(+0.05%) |
May 16, 2005 | 7.723 | 7.792 | 7.722 | 7.792 | 783,066 | +0.06(+0.71%) |
May 13, 2005 | 7.764 | 7.792 | 7.691 | 7.737 | 693,631 | -0.02(-0.29%) |
May 12, 2005 | 7.773 | 7.813 | 7.746 | 7.760 | 885,319 | -0.07(-0.88%) |
May 11, 2005 | 7.804 | 7.849 | 7.786 | 7.828 | 827,929 | +0.01(+0.12%) |
May 10, 2005 | 7.819 | 7.868 | 7.807 | 7.819 | 1,537,292 | -0.02(-0.32%) |
May 09, 2005 | 7.744 | 7.851 | 7.744 | 7.844 | 1,360,461 | +0.10(+1.26%) |
May 06, 2005 | 7.802 | 7.819 | 7.661 | 7.746 | 2,339,585 | +0.21(+2.78%) |
May 05, 2005 | 7.582 | 7.588 | 7.466 | 7.537 | 1,236,067 | +0.07(+0.89%) |
May 04, 2005 | 7.407 | 7.502 | 7.392 | 7.470 | 1,259,956 | +0.13(+1.82%) |
May 03, 2005 | 7.312 | 7.357 | 7.306 | 7.336 | 926,104 | +0.02(+0.29%) |
May 02, 2005 | 7.306 | 7.334 | 7.289 | 7.315 | 1,259,664 | +0.00(+0.00%) |
Apr 29, 2005 | 7.313 | 7.315 | 7.256 | 7.315 | 1,423,094 | +0.05(+0.68%) |
Apr 28, 2005 | 7.252 | 7.317 | 7.230 | 7.266 | 1,680,621 | -0.12(-1.68%) |
Apr 27, 2005 | 7.367 | 7.392 | 7.340 | 7.390 | 1,693,730 | -0.03(-0.44%) |
Apr 26, 2005 | 7.430 | 7.432 | 7.405 | 7.422 | 1,650,032 | -0.10(-1.29%) |
Apr 25, 2005 | 7.466 | 7.519 | 7.466 | 7.519 | 975,628 | +0.05(+0.72%) |
Apr 22, 2005 | 7.451 | 7.495 | 7.449 | 7.466 | 707,614 | -0.06(-0.81%) |
Apr 21, 2005 | 7.498 | 7.540 | 7.479 | 7.527 | 764,421 | +0.05(+0.61%) |
Apr 20, 2005 | 7.487 | 7.544 | 7.466 | 7.481 | 803,458 | -0.11(-1.43%) |
Apr 19, 2005 | 7.537 | 7.613 | 7.533 | 7.590 | 1,147,798 | +0.06(+0.73%) |
Apr 18, 2005 | 7.495 | 7.544 | 7.495 | 7.535 | 821,229 | -0.04(-0.50%) |
Apr 15, 2005 | 7.615 | 7.651 | 7.571 | 7.573 | 581,473 | -0.01(-0.13%) |
Apr 14, 2005 | 7.590 | 7.619 | 7.559 | 7.582 | 621,092 | -0.05(-0.67%) |
Apr 13, 2005 | 7.628 | 7.666 | 7.613 | 7.634 | 511,265 | -0.02(-0.25%) |
Apr 12, 2005 | 7.613 | 7.666 | 7.571 | 7.653 | 646,146 | -0.01(-0.12%) |
Apr 11, 2005 | 7.672 | 7.683 | 7.638 | 7.662 | 387,746 | +0.01(+0.12%) |
Apr 08, 2005 | 7.605 | 7.666 | 7.605 | 7.653 | 559,041 | +0.01(+0.10%) |
Apr 07, 2005 | 7.626 | 7.672 | 7.622 | 7.645 | 825,890 | +0.04(+0.48%) |
Apr 06, 2005 | 7.580 | 7.634 | 7.580 | 7.609 | 1,555,936 | +0.00(+0.05%) |
Apr 05, 2005 | 7.598 | 7.619 | 7.558 | 7.605 | 2,184,894 | +0.13(+1.73%) |
Apr 04, 2005 | 7.447 | 7.498 | 7.436 | 7.476 | 2,207,909 | -0.08(-1.01%) |
Apr 01, 2005 | 7.596 | 7.622 | 7.542 | 7.552 | 5,436,892 | -0.08(-1.00%) |
Mar 31, 2005 | 7.615 | 7.641 | 7.594 | 7.628 | 952,905 | -0.03(-0.45%) |
Mar 30, 2005 | 7.609 | 7.672 | 7.609 | 7.662 | 1,468,540 | +0.18(+2.40%) |
Mar 29, 2005 | 7.441 | 7.500 | 7.441 | 7.483 | 2,815,018 | +0.09(+1.26%) |
Mar 28, 2005 | 7.388 | 7.437 | 7.371 | 7.390 | 731,794 | -0.03(-0.44%) |
Mar 24, 2005 | 7.428 | 7.456 | 7.397 | 7.422 | 616,723 | +0.12(+1.65%) |
Mar 23, 2005 | 7.272 | 7.319 | 7.272 | 7.302 | 902,215 | +0.06(+0.79%) |
Mar 22, 2005 | 7.283 | 7.342 | 7.239 | 7.245 | 2,823,175 | -0.15(-2.04%) |
Mar 21, 2005 | 7.371 | 7.401 | 7.361 | 7.395 | 922,316 | -0.06(-0.79%) |
Mar 18, 2005 | 7.436 | 7.476 | 7.422 | 7.455 | 1,155,663 | -0.02(-0.33%) |
Mar 17, 2005 | 7.458 | 7.497 | 7.456 | 7.479 | 1,415,811 | +0.04(+0.54%) |
Mar 16, 2005 | 7.468 | 7.476 | 7.430 | 7.439 | 1,406,781 | +0.01(+0.13%) |
Mar 15, 2005 | 7.437 | 7.449 | 7.418 | 7.430 | 2,315,988 | -0.02(-0.23%) |
Mar 14, 2005 | 7.416 | 7.460 | 7.413 | 7.447 | 1,691,691 | -0.05(-0.69%) |
Mar 11, 2005 | 7.474 | 7.527 | 7.464 | 7.498 | 1,539,622 | +0.02(+0.23%) |
Mar 10, 2005 | 7.493 | 7.518 | 7.455 | 7.481 | 1,060,111 | +0.07(+1.00%) |
Mar 09, 2005 | 7.426 | 7.432 | 7.403 | 7.407 | 896,098 | -0.04(-0.54%) |
Mar 08, 2005 | 7.456 | 7.474 | 7.434 | 7.447 | 1,299,284 | +0.01(+0.10%) |
Mar 07, 2005 | 7.403 | 7.460 | 7.395 | 7.439 | 2,033,700 | -0.02(-0.33%) |
Mar 04, 2005 | 7.445 | 7.474 | 7.436 | 7.464 | 1,996,411 | +0.02(+0.31%) |
Mar 03, 2005 | 7.415 | 7.451 | 7.405 | 7.441 | 3,145,083 | -0.02(-0.23%) |
Mar 02, 2005 | 7.409 | 7.514 | 7.401 | 7.458 | 3,624,594 | -0.02(-0.25%) |
Mar 01, 2005 | 7.380 | 7.504 | 7.374 | 7.477 | 3,880,082 | +0.08(+1.03%) |
Feb 28, 2005 | 7.397 | 7.415 | 7.373 | 7.401 | 2,683,050 | -0.00(-0.05%) |
Feb 25, 2005 | 7.300 | 7.424 | 7.287 | 7.405 | 1,694,895 | +0.09(+1.28%) |
Feb 24, 2005 | 7.285 | 7.312 | 7.247 | 7.312 | 1,301,906 | -0.04(-0.49%) |
Feb 23, 2005 | 7.323 | 7.355 | 7.300 | 7.348 | 849,195 | +0.03(+0.36%) |
Feb 22, 2005 | 7.333 | 7.352 | 7.308 | 7.321 | 1,536,418 | -0.05(-0.72%) |
Feb 18, 2005 | 7.325 | 7.394 | 7.319 | 7.374 | 1,725,193 | +0.04(+0.60%) |
Feb 17, 2005 | 7.300 | 7.359 | 7.296 | 7.331 | 1,895,614 | +0.00(+0.00%) |
Feb 16, 2005 | 7.315 | 7.357 | 7.266 | 7.331 | 2,623,039 | -0.06(-0.85%) |
Feb 15, 2005 | 7.361 | 7.394 | 7.352 | 7.394 | 1,093,321 | -0.04(-0.56%) |
Feb 14, 2005 | 7.399 | 7.447 | 7.382 | 7.436 | 842,495 | +0.04(+0.49%) |
Feb 11, 2005 | 7.321 | 7.411 | 7.291 | 7.399 | 1,136,436 | -0.00(-0.05%) |
Feb 10, 2005 | 7.283 | 7.420 | 7.279 | 7.403 | 791,514 | +0.01(+0.18%) |
Feb 09, 2005 | 7.394 | 7.418 | 7.348 | 7.390 | 547,680 | -0.03(-0.41%) |
Feb 08, 2005 | 7.388 | 7.443 | 7.376 | 7.420 | 1,266,365 | -0.05(-0.66%) |
Feb 07, 2005 | 7.487 | 7.510 | 7.456 | 7.470 | 570,694 | -0.04(-0.53%) |
Feb 04, 2005 | 7.519 | 7.535 | 7.497 | 7.510 | 637,115 | -0.09(-1.20%) |
Feb 03, 2005 | 7.554 | 7.603 | 7.546 | 7.601 | 2,294,139 | -0.01(-0.08%) |
Feb 02, 2005 | 7.575 | 7.607 | 7.550 | 7.607 | 1,703,052 | +0.27(+3.61%) |
Feb 01, 2005 | 7.275 | 7.380 | 7.275 | 7.342 | 831,716 | +0.04(+0.52%) |
Jan 31, 2005 | 7.352 | 7.359 | 7.287 | 7.304 | 744,029 | +0.05(+0.74%) |
Jan 28, 2005 | 7.230 | 7.254 | 7.205 | 7.251 | 795,301 | +0.10(+1.44%) |
Jan 27, 2005 | 7.121 | 7.155 | 7.108 | 7.148 | 380,171 | +0.01(+0.08%) |
Jan 26, 2005 | 7.087 | 7.151 | 7.077 | 7.142 | 924,064 | +0.16(+2.27%) |
Jan 25, 2005 | 7.027 | 7.035 | 6.970 | 6.984 | 445,427 | -0.02(-0.22%) |
Jan 24, 2005 | 7.039 | 7.039 | 6.984 | 6.999 | 625,753 | -0.04(-0.57%) |
Jan 21, 2005 | 7.045 | 7.069 | 7.031 | 7.039 | 676,152 | -0.02(-0.32%) |
Jan 20, 2005 | 6.970 | 7.088 | 6.970 | 7.062 | 1,123,618 | +0.01(+0.19%) |
Jan 19, 2005 | 7.117 | 7.117 | 7.033 | 7.048 | 520,587 | -0.09(-1.20%) |
Jan 18, 2005 | 7.045 | 7.149 | 7.031 | 7.134 | 1,851,916 | -0.16(-2.22%) |
Jan 14, 2005 | 7.294 | 7.315 | 7.279 | 7.296 | 270,053 | +0.03(+0.37%) |
Jan 13, 2005 | 7.294 | 7.325 | 7.254 | 7.270 | 301,515 | -0.08(-1.09%) |
Jan 12, 2005 | 7.350 | 7.363 | 7.308 | 7.350 | 378,715 | +0.02(+0.23%) |
Jan 11, 2005 | 7.304 | 7.336 | 7.302 | 7.333 | 576,520 | +0.03(+0.44%) |
Jan 10, 2005 | 7.292 | 7.317 | 7.281 | 7.300 | 359,488 | -0.02(-0.23%) |
Jan 07, 2005 | 7.394 | 7.394 | 7.287 | 7.317 | 589,921 | -0.06(-0.88%) |
Jan 06, 2005 | 7.367 | 7.390 | 7.348 | 7.382 | 939,504 | -0.05(-0.72%) |
Jan 05, 2005 | 7.455 | 7.483 | 7.434 | 7.436 | 558,459 | -0.00(-0.05%) |
Jan 04, 2005 | 7.502 | 7.533 | 7.418 | 7.439 | 797,049 | -0.05(-0.69%) |
Jan 03, 2005 | 7.529 | 7.535 | 7.485 | 7.491 | 653,720 | -0.05(-0.61%) |
Dec 31, 2004 | 7.577 | 7.579 | 7.533 | 7.537 | 515,635 | -0.04(-0.58%) |
Dec 30, 2004 | 7.556 | 7.607 | 7.548 | 7.580 | 386,580 | +0.01(+0.18%) |
Dec 29, 2004 | 7.504 | 7.575 | 7.504 | 7.567 | 877,162 | -0.02(-0.30%) |
Dec 28, 2004 | 7.580 | 7.594 | 7.565 | 7.590 | 388,911 | +0.01(+0.13%) |
Dec 27, 2004 | 7.542 | 7.588 | 7.535 | 7.580 | 515,052 | +0.09(+1.14%) |
Dec 23, 2004 | 7.487 | 7.500 | 7.456 | 7.495 | 637,115 | +0.10(+1.31%) |
Dec 22, 2004 | 7.376 | 7.399 | 7.361 | 7.397 | 698,292 | +0.04(+0.54%) |
Dec 21, 2004 | 7.340 | 7.361 | 7.308 | 7.357 | 417,751 | -0.04(-0.49%) |
Dec 20, 2004 | 7.399 | 7.409 | 7.331 | 7.394 | 813,654 | +0.13(+1.73%) |
Dec 17, 2004 | 7.272 | 7.298 | 7.252 | 7.268 | 671,491 | -0.06(-0.81%) |
Dec 16, 2004 | 7.300 | 7.357 | 7.287 | 7.327 | 782,483 | -0.02(-0.26%) |
Dec 15, 2004 | 7.323 | 7.346 | 7.294 | 7.346 | 787,436 | +0.09(+1.24%) |
Dec 14, 2004 | 7.245 | 7.275 | 7.226 | 7.256 | 416,003 | -0.01(-0.16%) |
Dec 13, 2004 | 7.222 | 7.268 | 7.197 | 7.268 | 871,336 | +0.15(+2.17%) |
Dec 10, 2004 | 7.079 | 7.123 | 7.067 | 7.113 | 679,647 | -0.09(-1.19%) |
Dec 09, 2004 | 7.113 | 7.199 | 7.056 | 7.199 | 1,030,105 | +0.04(+0.61%) |
Dec 08, 2004 | 7.146 | 7.182 | 7.128 | 7.155 | 985,533 | -0.01(-0.11%) |
Dec 07, 2004 | 7.199 | 7.220 | 7.153 | 7.163 | 552,924 | -0.00(-0.03%) |
Dec 06, 2004 | 7.157 | 7.184 | 7.128 | 7.165 | 446,592 | -0.03(-0.40%) |
Dec 03, 2004 | 7.203 | 7.224 | 7.165 | 7.193 | 410,177 | +0.00(+0.03%) |
Dec 02, 2004 | 7.201 | 7.211 | 7.174 | 7.191 | 452,418 | +0.04(+0.61%) |
Dec 01, 2004 | 7.071 | 7.163 | 7.067 | 7.148 | 590,795 | +0.09(+1.27%) |
Nov 30, 2004 | 7.096 | 7.096 | 7.027 | 7.058 | 489,125 | -0.05(-0.64%) |
Nov 29, 2004 | 7.144 | 7.161 | 7.071 | 7.104 | 563,994 | -0.02(-0.29%) |
Nov 26, 2004 | 7.069 | 7.136 | 7.069 | 7.125 | 464,362 | +0.12(+1.74%) |
Nov 24, 2004 | 6.978 | 7.027 | 6.970 | 7.003 | 918,821 | +0.04(+0.52%) |
Nov 23, 2004 | 6.959 | 6.980 | 6.928 | 6.966 | 624,588 | +0.01(+0.08%) |
Nov 22, 2004 | 6.909 | 6.974 | 6.888 | 6.961 | 581,764 | +0.04(+0.58%) |
Nov 19, 2004 | 6.976 | 6.980 | 6.917 | 6.921 | 653,137 | -0.03(-0.49%) |
Nov 18, 2004 | 6.968 | 6.993 | 6.936 | 6.955 | 874,540 | +0.02(+0.27%) |
Nov 17, 2004 | 6.928 | 6.964 | 6.923 | 6.936 | 966,306 | +0.01(+0.19%) |
Nov 16, 2004 | 6.890 | 6.949 | 6.890 | 6.923 | 440,183 | -0.01(-0.14%) |
Nov 15, 2004 | 6.932 | 6.945 | 6.894 | 6.932 | 712,567 | -0.01(-0.17%) |
Nov 12, 2004 | 6.867 | 6.944 | 6.856 | 6.944 | 785,396 | +0.08(+1.17%) |
Nov 11, 2004 | 6.800 | 6.873 | 6.797 | 6.863 | 600,991 | +0.09(+1.27%) |
Nov 10, 2004 | 6.774 | 6.799 | 6.741 | 6.778 | 707,614 | +0.05(+0.77%) |
Nov 09, 2004 | 6.739 | 6.755 | 6.713 | 6.726 | 469,024 | -0.07(-1.04%) |
Nov 08, 2004 | 6.776 | 6.814 | 6.772 | 6.797 | 653,137 | -0.00(-0.06%) |
Nov 05, 2004 | 6.738 | 6.818 | 6.720 | 6.800 | 1,019,326 | +0.04(+0.65%) |
Nov 04, 2004 | 6.657 | 6.757 | 6.635 | 6.757 | 805,497 | +0.10(+1.55%) |
Nov 03, 2004 | 6.652 | 6.675 | 6.619 | 6.654 | 953,196 | +0.02(+0.26%) |
Nov 02, 2004 | 6.642 | 6.692 | 6.629 | 6.636 | 811,906 | +0.05(+0.78%) |
Nov 01, 2004 | 6.595 | 6.610 | 6.572 | 6.585 | 801,419 | +0.08(+1.29%) |
Oct 29, 2004 | 6.507 | 6.513 | 6.472 | 6.501 | 1,392,506 | -0.02(-0.26%) |
Oct 28, 2004 | 6.495 | 6.541 | 6.457 | 6.518 | 889,689 | +0.12(+1.82%) |
Oct 27, 2004 | 6.326 | 6.429 | 6.293 | 6.402 | 1,219,462 | -0.03(-0.47%) |
Oct 26, 2004 | 6.379 | 6.434 | 6.320 | 6.432 | 1,135,562 | +0.16(+2.55%) |
Oct 25, 2004 | 6.286 | 6.289 | 6.246 | 6.272 | 772,287 | +0.02(+0.24%) |
Oct 22, 2004 | 6.297 | 6.314 | 6.257 | 6.257 | 1,320,259 | -0.11(-1.77%) |
Oct 21, 2004 | 6.314 | 6.389 | 6.307 | 6.370 | 859,391 | +0.04(+0.60%) |
Oct 20, 2004 | 6.303 | 6.331 | 6.276 | 6.331 | 1,615,656 | -0.02(-0.36%) |
Oct 19, 2004 | 6.358 | 6.371 | 6.341 | 6.354 | 1,551,566 | +0.03(+0.48%) |
Oct 18, 2004 | 6.322 | 6.341 | 6.293 | 6.324 | 1,239,272 | +0.01(+0.15%) |
Oct 15, 2004 | 6.297 | 6.339 | 6.278 | 6.314 | 1,818,123 | +0.03(+0.55%) |
Oct 14, 2004 | 6.280 | 6.301 | 6.272 | 6.280 | 1,301,906 | +0.02(+0.37%) |
Oct 13, 2004 | 6.255 | 6.270 | 6.226 | 6.257 | 2,054,675 | -0.03(-0.43%) |
Oct 12, 2004 | 6.177 | 6.289 | 6.169 | 6.284 | 2,496,315 | -0.03(-0.42%) |
Oct 11, 2004 | 6.297 | 6.347 | 6.286 | 6.310 | 794,427 | -0.04(-0.69%) |
Oct 08, 2004 | 6.358 | 6.392 | 6.343 | 6.354 | 707,905 | +0.04(+0.66%) |
Oct 07, 2004 | 6.348 | 6.348 | 6.299 | 6.312 | 621,675 | -0.01(-0.21%) |
Oct 06, 2004 | 6.310 | 6.341 | 6.299 | 6.326 | 572,151 | -0.00(-0.06%) |
Oct 05, 2004 | 6.341 | 6.348 | 6.312 | 6.329 | 712,275 | +0.02(+0.33%) |
Oct 04, 2004 | 6.348 | 6.348 | 6.299 | 6.308 | 1,454,266 | -0.02(-0.39%) |
Oct 01, 2004 | 6.272 | 6.345 | 6.257 | 6.333 | 999,516 | +0.04(+0.58%) |
Sep 30, 2004 | 6.291 | 6.305 | 6.257 | 6.297 | 1,018,452 | -0.03(-0.54%) |
Sep 29, 2004 | 6.308 | 6.331 | 6.272 | 6.331 | 1,353,760 | -0.05(-0.72%) |
Sep 28, 2004 | 6.308 | 6.383 | 6.284 | 6.377 | 1,285,009 | +0.10(+1.67%) |
Sep 27, 2004 | 6.247 | 6.299 | 6.236 | 6.272 | 1,036,222 | -0.02(-0.36%) |
Sep 24, 2004 | 6.322 | 6.341 | 6.293 | 6.295 | 633,036 | -0.07(-1.11%) |
Sep 23, 2004 | 6.371 | 6.389 | 6.343 | 6.366 | 1,093,030 | -0.03(-0.48%) |
Sep 22, 2004 | 6.446 | 6.446 | 6.354 | 6.396 | 2,341,333 | -0.11(-1.67%) |
Sep 21, 2004 | 6.394 | 6.522 | 6.379 | 6.505 | 2,386,196 | +0.17(+2.68%) |
Sep 20, 2004 | 6.261 | 6.350 | 6.223 | 6.335 | 2,730,244 | -0.35(-5.19%) |
Sep 17, 2004 | 6.686 | 6.701 | 6.650 | 6.682 | 572,733 | +0.04(+0.55%) |
Sep 16, 2004 | 6.608 | 6.656 | 6.608 | 6.646 | 556,711 | +0.01(+0.11%) |
Sep 15, 2004 | 6.675 | 6.677 | 6.604 | 6.638 | 1,181,008 | -0.13(-1.94%) |
Sep 14, 2004 | 6.747 | 6.789 | 6.745 | 6.770 | 1,062,441 | -0.03(-0.50%) |
Sep 13, 2004 | 6.774 | 6.808 | 6.747 | 6.804 | 1,384,058 | +0.04(+0.65%) |
Sep 10, 2004 | 6.743 | 6.779 | 6.726 | 6.760 | 401,438 | +0.08(+1.14%) |
Sep 09, 2004 | 6.690 | 6.697 | 6.652 | 6.684 | 441,931 | -0.00(-0.06%) |
Sep 08, 2004 | 6.678 | 6.705 | 6.667 | 6.688 | 452,418 | -0.05(-0.74%) |
Sep 07, 2004 | 6.713 | 6.745 | 6.705 | 6.738 | 450,088 | +0.05(+0.74%) |
Sep 03, 2004 | 6.667 | 6.699 | 6.656 | 6.688 | 464,945 | -0.01(-0.11%) |
Sep 02, 2004 | 6.665 | 6.697 | 6.646 | 6.696 | 659,255 | +0.00(+0.06%) |
Sep 01, 2004 | 6.675 | 6.705 | 6.650 | 6.692 | 640,028 | +0.05(+0.72%) |
Aug 31, 2004 | 6.610 | 6.646 | 6.587 | 6.644 | 483,298 | +0.07(+1.02%) |
Aug 30, 2004 | 6.606 | 6.615 | 6.570 | 6.577 | 327,734 | -0.01(-0.09%) |
Aug 27, 2004 | 6.585 | 6.604 | 6.547 | 6.583 | 344,922 | +0.03(+0.47%) |
Aug 26, 2004 | 6.543 | 6.564 | 6.513 | 6.553 | 450,670 | +0.01(+0.12%) |
Aug 25, 2004 | 6.511 | 6.564 | 6.465 | 6.545 | 445,427 | -0.04(-0.55%) |
Aug 24, 2004 | 6.596 | 6.602 | 6.558 | 6.581 | 386,580 | -0.00(-0.06%) |
Aug 23, 2004 | 6.596 | 6.633 | 6.577 | 6.585 | 533,988 | -0.00(-0.03%) |
Aug 20, 2004 | 6.554 | 6.596 | 6.528 | 6.587 | 554,963 | -0.04(-0.66%) |
Aug 19, 2004 | 6.585 | 6.656 | 6.566 | 6.631 | 365,023 | +0.01(+0.14%) |
Aug 18, 2004 | 6.524 | 6.638 | 6.520 | 6.621 | 671,199 | -0.04(-0.60%) |
Aug 17, 2004 | 6.705 | 6.705 | 6.648 | 6.661 | 442,805 | +0.00(+0.03%) |
Aug 16, 2004 | 6.574 | 6.659 | 6.566 | 6.659 | 427,074 | +0.07(+1.01%) |
Aug 13, 2004 | 6.591 | 6.625 | 6.574 | 6.593 | 424,743 | +0.03(+0.49%) |
Aug 12, 2004 | 6.570 | 6.589 | 6.532 | 6.560 | 458,827 | -0.00(-0.06%) |
Aug 11, 2004 | 6.532 | 6.574 | 6.474 | 6.564 | 945,039 | -0.07(-1.09%) |
Aug 10, 2004 | 6.615 | 6.673 | 6.612 | 6.636 | 699,749 | -0.01(-0.09%) |
Aug 09, 2004 | 6.625 | 6.665 | 6.610 | 6.642 | 696,835 | +0.00(+0.06%) |
Aug 06, 2004 | 6.673 | 6.690 | 6.625 | 6.638 | 882,406 | -0.03(-0.51%) |
Aug 05, 2004 | 6.678 | 6.701 | 6.669 | 6.673 | 506,312 | -0.08(-1.19%) |
Aug 04, 2004 | 6.694 | 6.759 | 6.684 | 6.753 | 531,075 | +0.01(+0.08%) |
Aug 03, 2004 | 6.743 | 6.774 | 6.732 | 6.747 | 484,172 | -0.04(-0.62%) |