Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.536 | 9.656 | 9.526 | 9.563 | 3,082,728 | +0.00(+0.03%) |
Feb 25, 2005 | 9.601 | 9.609 | 9.422 | 9.560 | 4,348,816 | -0.03(-0.28%) |
Feb 24, 2005 | 9.500 | 9.598 | 9.425 | 9.587 | 2,761,520 | +0.07(+0.74%) |
Feb 23, 2005 | 9.417 | 9.544 | 9.417 | 9.516 | 2,487,805 | +0.07(+0.78%) |
Feb 22, 2005 | 9.449 | 9.576 | 9.411 | 9.443 | 3,552,043 | -0.03(-0.35%) |
Feb 18, 2005 | 9.513 | 9.526 | 9.393 | 9.476 | 2,405,940 | -0.02(-0.17%) |
Feb 17, 2005 | 9.497 | 9.531 | 9.441 | 9.492 | 2,360,321 | -0.05(-0.49%) |
Feb 16, 2005 | 9.467 | 9.580 | 9.457 | 9.539 | 2,195,967 | -0.01(-0.08%) |
Feb 15, 2005 | 9.425 | 9.553 | 9.411 | 9.547 | 5,733,638 | +0.18(+1.97%) |
Feb 14, 2005 | 9.289 | 9.438 | 9.105 | 9.363 | 5,526,790 | -0.30(-3.13%) |
Feb 11, 2005 | 9.537 | 9.720 | 9.537 | 9.665 | 2,802,764 | +0.13(+1.39%) |
Feb 10, 2005 | 9.272 | 9.588 | 9.259 | 9.532 | 4,623,156 | +0.26(+2.80%) |
Feb 09, 2005 | 9.440 | 9.478 | 9.110 | 9.273 | 5,947,361 | -0.18(-1.93%) |
Feb 08, 2005 | 8.665 | 9.505 | 8.657 | 9.456 | 10,143,697 | +0.65(+7.34%) |
Feb 07, 2005 | 8.681 | 8.865 | 8.672 | 8.809 | 2,129,101 | +0.11(+1.25%) |
Feb 04, 2005 | 8.667 | 8.715 | 8.628 | 8.700 | 1,632,915 | +0.03(+0.31%) |
Feb 03, 2005 | 8.641 | 8.681 | 8.580 | 8.673 | 1,628,540 | -0.01(-0.13%) |
Feb 02, 2005 | 8.569 | 8.697 | 8.569 | 8.684 | 2,474,057 | +0.11(+1.27%) |
Feb 01, 2005 | 8.588 | 8.620 | 8.534 | 8.575 | 2,795,890 | +0.07(+0.83%) |
Jan 31, 2005 | 8.401 | 8.564 | 8.372 | 8.505 | 3,115,224 | +0.11(+1.26%) |
Jan 28, 2005 | 8.481 | 8.481 | 8.353 | 8.399 | 3,138,346 | -0.06(-0.72%) |
Jan 27, 2005 | 8.401 | 8.513 | 8.385 | 8.460 | 3,131,472 | +0.08(+0.90%) |
Jan 26, 2005 | 8.422 | 8.422 | 8.361 | 8.385 | 2,035,363 | -0.05(-0.59%) |
Jan 25, 2005 | 8.428 | 8.486 | 8.414 | 8.435 | 1,961,622 | +0.00(+0.06%) |
Jan 24, 2005 | 8.444 | 8.507 | 8.401 | 8.430 | 2,577,168 | -0.01(-0.17%) |
Jan 21, 2005 | 8.593 | 8.593 | 8.428 | 8.444 | 2,537,174 | -0.17(-1.97%) |
Jan 20, 2005 | 8.702 | 8.710 | 8.596 | 8.614 | 2,611,539 | -0.09(-1.01%) |
Jan 19, 2005 | 8.707 | 8.768 | 8.683 | 8.702 | 2,080,982 | -0.04(-0.42%) |
Jan 18, 2005 | 8.577 | 8.739 | 8.537 | 8.739 | 3,208,962 | +0.17(+1.98%) |
Jan 14, 2005 | 8.511 | 8.585 | 8.511 | 8.569 | 2,973,368 | +0.08(+0.96%) |
Jan 13, 2005 | 8.604 | 8.604 | 8.479 | 8.487 | 2,906,501 | -0.15(-1.72%) |
Jan 12, 2005 | 8.593 | 8.662 | 8.545 | 8.636 | 2,879,005 | +0.03(+0.33%) |
Jan 11, 2005 | 8.627 | 8.654 | 8.563 | 8.608 | 2,803,389 | -0.04(-0.43%) |
Jan 10, 2005 | 8.481 | 8.668 | 8.468 | 8.644 | 3,404,562 | +0.10(+1.18%) |
Jan 07, 2005 | 8.545 | 8.569 | 8.455 | 8.543 | 3,549,544 | +0.01(+0.11%) |
Jan 06, 2005 | 8.505 | 8.555 | 8.470 | 8.534 | 4,206,334 | +0.01(+0.13%) |
Jan 05, 2005 | 8.675 | 8.675 | 8.523 | 8.523 | 2,660,908 | -0.12(-1.35%) |
Jan 04, 2005 | 8.753 | 8.784 | 8.619 | 8.640 | 2,413,439 | -0.07(-0.84%) |
Jan 03, 2005 | 8.828 | 8.857 | 8.644 | 8.713 | 3,745,143 | -0.15(-1.68%) |
Dec 31, 2004 | 8.803 | 8.899 | 8.776 | 8.862 | 1,671,035 | +0.04(+0.40%) |
Dec 30, 2004 | 8.771 | 8.848 | 8.748 | 8.827 | 1,791,019 | +0.03(+0.29%) |
Dec 29, 2004 | 8.708 | 8.808 | 8.662 | 8.801 | 2,491,554 | +0.09(+1.07%) |
Dec 28, 2004 | 8.622 | 8.736 | 8.601 | 8.708 | 1,612,292 | +0.07(+0.82%) |
Dec 27, 2004 | 8.643 | 8.654 | 8.596 | 8.638 | 2,416,564 | -0.00(-0.06%) |
Dec 23, 2004 | 8.670 | 8.670 | 8.600 | 8.643 | 2,124,102 | +0.00(+0.00%) |
Dec 22, 2004 | 8.689 | 8.697 | 8.627 | 8.643 | 1,729,777 | -0.03(-0.35%) |
Dec 21, 2004 | 8.609 | 8.694 | 8.609 | 8.673 | 2,453,434 | +0.10(+1.12%) |
Dec 20, 2004 | 8.601 | 8.601 | 8.500 | 8.577 | 2,211,590 | -0.05(-0.61%) |
Dec 17, 2004 | 8.547 | 8.640 | 8.547 | 8.630 | 4,055,104 | +0.02(+0.26%) |
Dec 16, 2004 | 8.585 | 8.649 | 8.537 | 8.608 | 3,819,509 | +0.02(+0.26%) |
Dec 15, 2004 | 8.561 | 8.608 | 8.529 | 8.585 | 2,418,439 | +0.02(+0.28%) |
Dec 14, 2004 | 8.529 | 8.585 | 8.471 | 8.561 | 4,017,608 | +0.05(+0.58%) |
Dec 13, 2004 | 8.547 | 8.561 | 8.430 | 8.511 | 4,019,483 | -0.04(-0.49%) |
Dec 10, 2004 | 8.731 | 8.731 | 8.465 | 8.553 | 3,010,238 | -0.02(-0.28%) |
Dec 09, 2004 | 8.561 | 8.617 | 8.545 | 8.577 | 3,986,987 | -0.01(-0.09%) |
Dec 08, 2004 | 8.553 | 8.593 | 8.505 | 8.585 | 5,476,796 | -0.05(-0.56%) |
Dec 07, 2004 | 8.625 | 8.656 | 8.582 | 8.633 | 5,643,650 | +0.08(+0.88%) |
Dec 06, 2004 | 8.635 | 8.641 | 8.539 | 8.558 | 3,208,962 | -0.11(-1.26%) |
Dec 03, 2004 | 8.665 | 8.681 | 8.628 | 8.667 | 1,964,122 | +0.02(+0.26%) |
Dec 02, 2004 | 8.713 | 8.713 | 8.625 | 8.644 | 2,765,894 | -0.08(-0.88%) |
Dec 01, 2004 | 8.640 | 8.753 | 8.640 | 8.721 | 5,552,411 | +0.08(+0.94%) |
Nov 30, 2004 | 8.673 | 8.681 | 8.609 | 8.640 | 5,188,708 | -0.03(-0.39%) |
Nov 29, 2004 | 8.673 | 8.721 | 8.657 | 8.673 | 3,362,068 | +0.02(+0.18%) |
Nov 26, 2004 | 8.657 | 8.673 | 8.646 | 8.657 | 1,431,691 | +0.00(+0.00%) |
Nov 24, 2004 | 8.644 | 8.667 | 8.627 | 8.657 | 3,210,212 | +0.02(+0.28%) |
Nov 23, 2004 | 8.628 | 8.672 | 8.577 | 8.633 | 3,111,475 | +0.00(+0.06%) |
Nov 22, 2004 | 8.614 | 8.644 | 8.545 | 8.628 | 2,955,870 | +0.02(+0.28%) |
Nov 19, 2004 | 8.697 | 8.705 | 8.604 | 8.604 | 2,378,444 | -0.09(-1.07%) |
Nov 18, 2004 | 8.737 | 8.769 | 8.694 | 8.697 | 2,312,203 | -0.05(-0.60%) |
Nov 17, 2004 | 8.777 | 8.838 | 8.748 | 8.750 | 3,416,436 | +0.01(+0.15%) |
Nov 16, 2004 | 8.721 | 8.769 | 8.710 | 8.737 | 4,205,084 | +0.03(+0.37%) |
Nov 15, 2004 | 8.721 | 8.748 | 8.699 | 8.705 | 3,223,335 | -0.02(-0.18%) |
Nov 12, 2004 | 8.697 | 8.745 | 8.680 | 8.721 | 5,147,463 | +0.04(+0.46%) |
Nov 11, 2004 | 8.702 | 8.728 | 8.638 | 8.681 | 3,378,316 | -0.02(-0.24%) |
Nov 10, 2004 | 8.737 | 8.776 | 8.681 | 8.702 | 4,256,328 | -0.02(-0.22%) |
Nov 09, 2004 | 8.753 | 8.792 | 8.699 | 8.721 | 2,191,593 | -0.06(-0.73%) |
Nov 08, 2004 | 8.801 | 8.825 | 8.774 | 8.785 | 3,479,553 | -0.03(-0.34%) |
Nov 05, 2004 | 8.830 | 8.836 | 8.784 | 8.816 | 4,183,212 | -0.02(-0.25%) |
Nov 04, 2004 | 8.729 | 8.848 | 8.704 | 8.838 | 4,770,637 | +0.11(+1.25%) |
Nov 03, 2004 | 8.713 | 8.729 | 8.670 | 8.729 | 1,973,496 | +0.06(+0.65%) |
Nov 02, 2004 | 8.705 | 8.766 | 8.657 | 8.673 | 2,143,474 | -0.04(-0.51%) |
Nov 01, 2004 | 8.617 | 8.734 | 8.580 | 8.718 | 2,602,165 | +0.10(+1.21%) |
Oct 29, 2004 | 8.625 | 8.636 | 8.572 | 8.614 | 2,414,689 | -0.01(-0.13%) |
Oct 28, 2004 | 8.561 | 8.670 | 8.529 | 8.625 | 2,070,359 | +0.05(+0.56%) |
Oct 27, 2004 | 8.460 | 8.582 | 8.420 | 8.577 | 5,126,216 | -0.05(-0.63%) |
Oct 26, 2004 | 8.603 | 8.632 | 8.513 | 8.632 | 3,810,135 | +0.03(+0.33%) |
Oct 25, 2004 | 8.006 | 8.696 | 7.953 | 8.603 | 9,398,792 | +0.60(+7.48%) |
Oct 22, 2004 | 8.065 | 8.119 | 7.987 | 8.004 | 1,499,807 | -0.06(-0.73%) |
Oct 21, 2004 | 7.945 | 8.124 | 7.889 | 8.063 | 2,810,888 | +0.09(+1.16%) |
Oct 20, 2004 | 7.894 | 8.055 | 7.873 | 7.971 | 2,420,314 | +0.10(+1.28%) |
Oct 19, 2004 | 7.951 | 7.985 | 7.862 | 7.870 | 1,680,409 | -0.10(-1.26%) |
Oct 18, 2004 | 7.889 | 7.985 | 7.854 | 7.971 | 1,506,056 | +0.07(+0.85%) |
Oct 15, 2004 | 7.881 | 7.980 | 7.841 | 7.903 | 2,419,064 | +0.19(+2.43%) |
Oct 14, 2004 | 7.697 | 7.804 | 7.670 | 7.716 | 2,435,937 | +0.02(+0.25%) |
Oct 13, 2004 | 7.790 | 7.790 | 7.545 | 7.697 | 3,043,359 | -0.09(-1.17%) |
Oct 12, 2004 | 7.897 | 7.897 | 7.766 | 7.788 | 2,477,806 | -0.18(-2.29%) |
Oct 11, 2004 | 7.942 | 7.979 | 7.913 | 7.971 | 713,033 | +0.02(+0.22%) |
Oct 08, 2004 | 8.019 | 8.035 | 7.900 | 7.953 | 1,267,962 | -0.06(-0.78%) |
Oct 07, 2004 | 8.092 | 8.111 | 8.014 | 8.015 | 1,417,317 | -0.09(-1.14%) |
Oct 06, 2004 | 8.001 | 8.121 | 8.001 | 8.108 | 1,641,664 | +0.13(+1.58%) |
Oct 05, 2004 | 7.990 | 8.001 | 7.929 | 7.982 | 1,060,488 | -0.01(-0.12%) |
Oct 04, 2004 | 8.033 | 8.046 | 7.961 | 7.991 | 1,451,688 | +0.03(+0.40%) |
Oct 01, 2004 | 7.929 | 8.022 | 7.908 | 7.959 | 1,962,872 | +0.05(+0.59%) |
Sep 30, 2004 | 7.801 | 7.937 | 7.755 | 7.913 | 3,127,098 | +0.12(+1.48%) |
Sep 29, 2004 | 7.713 | 7.798 | 7.707 | 7.798 | 1,587,921 | +0.07(+0.93%) |
Sep 28, 2004 | 7.697 | 7.761 | 7.654 | 7.726 | 2,138,475 | +0.02(+0.29%) |
Sep 27, 2004 | 7.809 | 7.817 | 7.667 | 7.703 | 1,459,187 | -0.12(-1.59%) |
Sep 24, 2004 | 7.825 | 7.854 | 7.803 | 7.828 | 1,581,671 | +0.02(+0.31%) |
Sep 23, 2004 | 7.801 | 7.883 | 7.777 | 7.804 | 1,449,813 | -0.02(-0.23%) |
Sep 22, 2004 | 7.849 | 7.860 | 7.724 | 7.822 | 1,327,954 | -0.07(-0.85%) |
Sep 21, 2004 | 7.859 | 7.918 | 7.822 | 7.889 | 1,700,406 | +0.03(+0.35%) |
Sep 20, 2004 | 7.903 | 7.956 | 7.855 | 7.862 | 1,429,816 | -0.04(-0.51%) |
Sep 17, 2004 | 7.953 | 7.993 | 7.886 | 7.902 | 2,138,475 | -0.03(-0.36%) |
Sep 16, 2004 | 8.009 | 8.025 | 7.923 | 7.931 | 1,820,391 | -0.07(-0.92%) |
Sep 15, 2004 | 8.001 | 8.073 | 7.980 | 8.004 | 1,716,029 | -0.03(-0.32%) |
Sep 14, 2004 | 7.985 | 8.057 | 7.967 | 8.030 | 1,275,461 | +0.01(+0.10%) |
Sep 13, 2004 | 7.977 | 8.039 | 7.953 | 8.022 | 1,381,697 | +0.04(+0.48%) |
Sep 10, 2004 | 7.929 | 8.011 | 7.889 | 7.983 | 1,430,441 | +0.07(+0.85%) |
Sep 09, 2004 | 8.102 | 8.102 | 7.889 | 7.916 | 2,076,608 | -0.18(-2.27%) |
Sep 08, 2004 | 8.025 | 8.164 | 8.025 | 8.100 | 2,624,662 | +0.05(+0.58%) |
Sep 07, 2004 | 8.065 | 8.083 | 8.004 | 8.054 | 1,882,258 | +0.06(+0.78%) |
Sep 03, 2004 | 8.033 | 8.033 | 7.955 | 7.991 | 2,049,111 | -0.06(-0.77%) |
Sep 02, 2004 | 7.897 | 8.059 | 7.897 | 8.054 | 1,985,994 | +0.16(+2.03%) |
Sep 01, 2004 | 7.895 | 7.951 | 7.852 | 7.894 | 1,655,412 | -0.00(-0.02%) |
Aug 31, 2004 | 7.775 | 7.895 | 7.756 | 7.895 | 2,047,236 | +0.14(+1.84%) |
Aug 30, 2004 | 7.846 | 7.849 | 7.748 | 7.753 | 1,014,869 | -0.09(-1.16%) |
Aug 27, 2004 | 7.878 | 7.883 | 7.803 | 7.844 | 1,724,778 | -0.05(-0.63%) |
Aug 26, 2004 | 7.927 | 7.937 | 7.891 | 7.894 | 1,902,255 | -0.03(-0.34%) |
Aug 25, 2004 | 7.948 | 7.967 | 7.881 | 7.921 | 1,662,911 | -0.04(-0.54%) |
Aug 24, 2004 | 7.929 | 7.977 | 7.905 | 7.964 | 1,130,479 | +0.07(+0.83%) |
Aug 23, 2004 | 8.009 | 8.009 | 7.875 | 7.899 | 1,656,662 | -0.11(-1.38%) |
Aug 20, 2004 | 7.929 | 8.014 | 7.881 | 8.009 | 2,072,233 | +0.08(+1.01%) |
Aug 19, 2004 | 7.881 | 7.939 | 7.833 | 7.929 | 1,511,055 | +0.04(+0.47%) |
Aug 18, 2004 | 7.839 | 7.894 | 7.785 | 7.892 | 1,284,834 | +0.05(+0.69%) |
Aug 17, 2004 | 7.819 | 7.935 | 7.815 | 7.838 | 1,514,805 | +0.05(+0.66%) |
Aug 16, 2004 | 7.567 | 7.791 | 7.567 | 7.787 | 1,601,044 | +0.19(+2.53%) |
Aug 13, 2004 | 7.609 | 7.609 | 7.519 | 7.595 | 1,701,031 | -0.01(-0.11%) |
Aug 12, 2004 | 7.724 | 7.724 | 7.555 | 7.603 | 1,482,309 | -0.12(-1.59%) |
Aug 11, 2004 | 7.767 | 7.767 | 7.662 | 7.726 | 1,499,182 | -0.04(-0.54%) |
Aug 10, 2004 | 7.647 | 7.774 | 7.636 | 7.767 | 1,091,109 | +0.12(+1.59%) |
Aug 09, 2004 | 7.657 | 7.692 | 7.548 | 7.646 | 1,371,698 | +0.03(+0.38%) |
Aug 06, 2004 | 7.633 | 7.649 | 7.550 | 7.617 | 2,199,717 | -0.08(-1.00%) |
Aug 05, 2004 | 7.878 | 7.878 | 7.683 | 7.694 | 2,458,434 | -0.17(-2.22%) |
Aug 04, 2004 | 7.985 | 7.985 | 7.771 | 7.868 | 2,875,255 | -0.14(-1.70%) |
Aug 03, 2004 | 8.025 | 8.044 | 7.945 | 8.004 | 2,246,586 | -0.04(-0.50%) |
Aug 02, 2004 | 8.025 | 8.076 | 7.967 | 8.044 | 2,450,310 | +0.04(+0.52%) |
Jul 30, 2004 | 7.982 | 8.019 | 7.913 | 8.003 | 2,326,576 | +0.05(+0.60%) |
Jul 29, 2004 | 7.835 | 8.019 | 7.825 | 7.955 | 3,532,046 | +0.12(+1.55%) |
Jul 28, 2004 | 7.745 | 7.854 | 7.678 | 7.833 | 2,059,735 | +0.06(+0.78%) |
Jul 27, 2004 | 7.793 | 7.823 | 7.718 | 7.772 | 2,162,222 | +0.00(+0.02%) |
Jul 26, 2004 | 7.715 | 7.857 | 7.715 | 7.771 | 2,533,424 | +0.06(+0.73%) |
Jul 23, 2004 | 7.569 | 7.740 | 7.521 | 7.715 | 3,522,047 | +0.15(+2.01%) |
Jul 22, 2004 | 7.615 | 7.615 | 7.340 | 7.563 | 3,681,402 | -0.05(-0.67%) |
Jul 21, 2004 | 7.719 | 7.753 | 7.607 | 7.614 | 1,771,647 | -0.07(-0.96%) |
Jul 20, 2004 | 7.595 | 7.715 | 7.585 | 7.687 | 1,802,893 | +0.12(+1.54%) |
Jul 19, 2004 | 7.655 | 7.670 | 7.545 | 7.571 | 1,964,122 | -0.09(-1.21%) |
Jul 16, 2004 | 7.793 | 7.807 | 7.652 | 7.663 | 2,205,966 | -0.06(-0.73%) |
Jul 15, 2004 | 7.745 | 7.787 | 7.718 | 7.719 | 1,213,594 | -0.02(-0.21%) |
Jul 14, 2004 | 7.801 | 7.809 | 7.703 | 7.735 | 1,774,147 | -0.07(-0.84%) |
Jul 13, 2004 | 7.703 | 7.801 | 7.681 | 7.801 | 1,004,245 | +0.09(+1.16%) |
Jul 12, 2004 | 7.703 | 7.732 | 7.660 | 7.711 | 883,011 | +0.02(+0.21%) |
Jul 09, 2004 | 7.715 | 7.743 | 7.651 | 7.695 | 1,680,409 | -0.02(-0.25%) |
Jul 08, 2004 | 7.841 | 7.841 | 7.636 | 7.715 | 2,119,727 | -0.13(-1.65%) |
Jul 07, 2004 | 7.721 | 7.883 | 7.721 | 7.844 | 2,122,852 | +0.12(+1.60%) |
Jul 06, 2004 | 7.737 | 7.745 | 7.694 | 7.721 | 1,811,017 | -0.02(-0.31%) |
Jul 02, 2004 | 7.787 | 7.809 | 7.721 | 7.745 | 1,467,936 | -0.04(-0.53%) |
Jul 01, 2004 | 7.793 | 7.827 | 7.726 | 7.787 | 3,177,091 | -0.01(-0.08%) |
Jun 30, 2004 | 7.833 | 7.860 | 7.780 | 7.793 | 2,910,251 | -0.05(-0.61%) |
Jun 29, 2004 | 7.977 | 7.977 | 7.828 | 7.841 | 2,682,155 | -0.15(-1.90%) |
Jun 28, 2004 | 8.001 | 8.073 | 7.966 | 7.993 | 2,780,267 | +0.03(+0.40%) |
Jun 25, 2004 | 7.921 | 8.019 | 7.911 | 7.961 | 2,767,769 | -0.00(-0.06%) |
Jun 24, 2004 | 7.820 | 8.060 | 7.820 | 7.966 | 3,984,488 | +0.15(+1.92%) |
Jun 23, 2004 | 7.713 | 7.820 | 7.691 | 7.815 | 1,556,050 | +0.11(+1.43%) |
Jun 22, 2004 | 7.633 | 7.726 | 7.591 | 7.705 | 2,294,705 | +0.08(+1.03%) |
Jun 21, 2004 | 7.649 | 7.662 | 7.611 | 7.627 | 1,234,216 | +0.00(+0.02%) |
Jun 18, 2004 | 7.615 | 7.678 | 7.612 | 7.625 | 2,140,975 | +0.01(+0.13%) |
Jun 17, 2004 | 7.601 | 7.657 | 7.569 | 7.615 | 1,661,661 | +0.00(+0.00%) |
Jun 16, 2004 | 7.623 | 7.643 | 7.575 | 7.615 | 1,502,307 | -0.00(-0.06%) |
Jun 15, 2004 | 7.590 | 7.689 | 7.582 | 7.620 | 2,055,360 | +0.06(+0.83%) |
Jun 14, 2004 | 7.617 | 7.625 | 7.542 | 7.558 | 1,298,583 | -0.09(-1.19%) |
Jun 10, 2004 | 7.595 | 7.675 | 7.588 | 7.649 | 1,803,518 | +0.12(+1.57%) |
Jun 09, 2004 | 7.673 | 7.675 | 7.515 | 7.531 | 2,441,561 | -0.20(-2.59%) |
Jun 08, 2004 | 7.617 | 7.737 | 7.617 | 7.731 | 2,950,246 | +0.09(+1.24%) |
Jun 07, 2004 | 7.577 | 7.647 | 7.553 | 7.636 | 1,346,077 | +0.09(+1.17%) |
Jun 04, 2004 | 7.540 | 7.567 | 7.505 | 7.548 | 1,839,138 | +0.01(+0.11%) |
Jun 03, 2004 | 7.513 | 7.558 | 7.419 | 7.540 | 3,027,111 | +0.04(+0.47%) |
Jun 02, 2004 | 7.457 | 7.508 | 7.441 | 7.505 | 1,787,270 | +0.06(+0.84%) |
Jun 01, 2004 | 7.518 | 7.526 | 7.401 | 7.443 | 1,442,939 | -0.08(-1.00%) |
May 28, 2004 | 7.486 | 7.540 | 7.423 | 7.518 | 2,146,599 | +0.03(+0.43%) |
May 27, 2004 | 7.380 | 7.508 | 7.380 | 7.486 | 2,092,856 | +0.12(+1.65%) |
May 26, 2004 | 7.401 | 7.425 | 7.327 | 7.364 | 1,183,597 | -0.04(-0.50%) |
May 25, 2004 | 7.217 | 7.403 | 7.169 | 7.401 | 2,334,075 | +0.20(+2.71%) |
May 24, 2004 | 7.211 | 7.289 | 7.158 | 7.206 | 2,239,087 | -0.02(-0.27%) |
May 21, 2004 | 7.153 | 7.263 | 7.150 | 7.225 | 2,615,289 | +0.14(+1.92%) |
May 20, 2004 | 7.105 | 7.126 | 7.004 | 7.089 | 1,989,744 | -0.02(-0.31%) |
May 19, 2004 | 7.121 | 7.235 | 7.097 | 7.111 | 2,272,833 | +0.02(+0.29%) |
May 18, 2004 | 7.057 | 7.147 | 7.038 | 7.091 | 1,919,753 | +0.03(+0.39%) |
May 17, 2004 | 7.151 | 7.151 | 6.991 | 7.063 | 1,991,619 | -0.13(-1.78%) |
May 14, 2004 | 7.182 | 7.262 | 7.025 | 7.191 | 2,016,615 | +0.00(+0.02%) |
May 13, 2004 | 7.209 | 7.252 | 7.169 | 7.190 | 2,291,580 | -0.01(-0.09%) |
May 12, 2004 | 7.145 | 7.196 | 7.012 | 7.196 | 2,325,326 | +0.04(+0.56%) |
May 11, 2004 | 7.033 | 7.156 | 7.031 | 7.156 | 1,900,380 | +0.12(+1.64%) |
May 10, 2004 | 7.025 | 7.073 | 6.961 | 7.041 | 1,851,637 | +0.02(+0.23%) |
May 07, 2004 | 7.196 | 7.289 | 7.001 | 7.025 | 2,055,360 | -0.17(-2.38%) |
May 06, 2004 | 7.265 | 7.265 | 7.127 | 7.196 | 2,581,543 | -0.09(-1.23%) |
May 05, 2004 | 7.233 | 7.302 | 7.217 | 7.286 | 2,097,855 | +0.05(+0.73%) |
May 04, 2004 | 7.321 | 7.361 | 7.201 | 7.233 | 5,744,887 | -0.23(-3.11%) |
May 03, 2004 | 7.419 | 7.479 | 7.345 | 7.465 | 2,037,863 | +0.08(+1.06%) |
Apr 30, 2004 | 7.417 | 7.444 | 7.251 | 7.387 | 2,133,475 | -0.02(-0.22%) |
Apr 29, 2004 | 7.521 | 7.590 | 7.356 | 7.403 | 2,558,421 | -0.09(-1.22%) |
Apr 28, 2004 | 7.611 | 7.619 | 7.473 | 7.494 | 1,804,768 | -0.12(-1.51%) |
Apr 27, 2004 | 7.601 | 7.734 | 7.455 | 7.609 | 3,052,107 | +0.04(+0.49%) |
Apr 26, 2004 | 7.673 | 7.689 | 7.531 | 7.572 | 1,294,833 | -0.10(-1.31%) |
Apr 23, 2004 | 7.721 | 7.732 | 7.652 | 7.673 | 1,821,016 | -0.01(-0.15%) |
Apr 22, 2004 | 7.547 | 7.697 | 7.527 | 7.684 | 2,226,589 | +0.14(+1.82%) |
Apr 21, 2004 | 7.545 | 7.563 | 7.359 | 7.547 | 1,992,244 | +0.00(+0.02%) |
Apr 20, 2004 | 7.644 | 7.718 | 7.545 | 7.545 | 2,640,285 | -0.10(-1.28%) |
Apr 19, 2004 | 7.657 | 7.662 | 7.583 | 7.643 | 1,147,977 | -0.03(-0.38%) |
Apr 16, 2004 | 7.713 | 7.713 | 7.649 | 7.671 | 1,559,174 | -0.01(-0.08%) |
Apr 15, 2004 | 7.681 | 7.758 | 7.660 | 7.678 | 1,977,245 | +0.01(+0.17%) |
Apr 14, 2004 | 7.646 | 7.708 | 7.582 | 7.665 | 2,867,131 | +0.02(+0.21%) |
Apr 13, 2004 | 7.630 | 7.689 | 7.625 | 7.649 | 3,422,685 | +0.02(+0.25%) |
Apr 12, 2004 | 7.625 | 7.649 | 7.599 | 7.630 | 2,007,242 | +0.03(+0.34%) |
Apr 08, 2004 | 7.679 | 7.689 | 7.555 | 7.604 | 2,480,306 | -0.04(-0.56%) |
Apr 07, 2004 | 7.686 | 7.713 | 7.574 | 7.647 | 2,421,563 | -0.10(-1.32%) |
Apr 06, 2004 | 7.711 | 7.759 | 7.673 | 7.750 | 3,503,299 | +0.04(+0.50%) |
Apr 05, 2004 | 7.561 | 7.711 | 7.553 | 7.711 | 3,002,739 | +0.17(+2.29%) |
Apr 02, 2004 | 7.513 | 7.593 | 7.505 | 7.539 | 3,238,958 | +0.05(+0.62%) |
Apr 01, 2004 | 7.489 | 7.545 | 7.411 | 7.492 | 3,510,174 | +0.02(+0.26%) |
Mar 31, 2004 | 7.475 | 7.505 | 7.361 | 7.473 | 3,794,512 | -0.03(-0.41%) |
Mar 30, 2004 | 7.475 | 7.527 | 7.417 | 7.503 | 2,337,824 | +0.05(+0.73%) |
Mar 29, 2004 | 7.321 | 7.449 | 7.295 | 7.449 | 2,707,152 | +0.14(+1.97%) |
Mar 26, 2004 | 7.271 | 7.332 | 7.265 | 7.305 | 4,643,153 | +0.06(+0.88%) |
Mar 25, 2004 | 7.295 | 7.347 | 7.190 | 7.241 | 6,426,674 | -0.05(-0.75%) |
Mar 24, 2004 | 7.065 | 7.335 | 7.057 | 7.295 | 8,528,904 | +0.44(+6.47%) |
Mar 23, 2004 | 6.865 | 6.889 | 6.809 | 6.852 | 2,139,725 | -0.00(-0.07%) |
Mar 22, 2004 | 6.948 | 6.948 | 6.846 | 6.857 | 2,121,602 | -0.09(-1.31%) |
Mar 19, 2004 | 6.961 | 7.004 | 6.932 | 6.948 | 1,709,780 | -0.03(-0.37%) |
Mar 18, 2004 | 7.089 | 7.089 | 6.918 | 6.974 | 3,894,499 | -0.13(-1.80%) |
Mar 17, 2004 | 7.059 | 7.124 | 7.059 | 7.102 | 2,699,028 | +0.04(+0.50%) |
Mar 16, 2004 | 7.009 | 7.102 | 7.009 | 7.067 | 1,995,368 | +0.06(+0.82%) |
Mar 15, 2004 | 7.100 | 7.100 | 6.993 | 7.009 | 1,418,567 | -0.10(-1.35%) |
Mar 12, 2004 | 7.009 | 7.105 | 6.958 | 7.105 | 1,669,160 | +0.09(+1.23%) |
Mar 11, 2004 | 7.092 | 7.116 | 7.017 | 7.019 | 1,663,536 | -0.09(-1.26%) |
Mar 10, 2004 | 7.270 | 7.273 | 7.105 | 7.108 | 1,293,583 | -0.13(-1.79%) |
Mar 09, 2004 | 7.249 | 7.297 | 7.203 | 7.238 | 1,360,450 | -0.01(-0.13%) |
Mar 08, 2004 | 7.313 | 7.313 | 7.243 | 7.247 | 1,269,211 | -0.03(-0.46%) |
Mar 05, 2004 | 7.241 | 7.319 | 7.217 | 7.281 | 1,832,264 | -0.02(-0.26%) |
Mar 04, 2004 | 7.223 | 7.305 | 7.217 | 7.300 | 1,424,816 | +0.06(+0.84%) |
Mar 03, 2004 | 7.273 | 7.297 | 7.191 | 7.239 | 2,492,179 | -0.05(-0.75%) |
Mar 02, 2004 | 7.273 | 7.315 | 7.249 | 7.294 | 1,650,412 | +0.00(+0.00%) |