Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.551 | 7.578 | 7.530 | 7.564 | 960,941 | -0.03(-0.45%) |
Mar 30, 2005 | 7.545 | 7.608 | 7.545 | 7.598 | 1,480,925 | +0.18(+2.40%) |
Mar 29, 2005 | 7.379 | 7.438 | 7.379 | 7.421 | 2,838,758 | +0.09(+1.26%) |
Mar 28, 2005 | 7.326 | 7.375 | 7.309 | 7.328 | 737,965 | -0.03(-0.44%) |
Mar 24, 2005 | 7.366 | 7.394 | 7.336 | 7.360 | 621,923 | +0.12(+1.65%) |
Mar 23, 2005 | 7.211 | 7.258 | 7.211 | 7.241 | 909,824 | +0.06(+0.79%) |
Mar 22, 2005 | 7.222 | 7.281 | 7.179 | 7.184 | 2,846,983 | -0.15(-2.04%) |
Mar 21, 2005 | 7.309 | 7.339 | 7.300 | 7.334 | 930,095 | -0.06(-0.79%) |
Mar 18, 2005 | 7.373 | 7.413 | 7.360 | 7.392 | 1,165,409 | -0.02(-0.33%) |
Mar 17, 2005 | 7.396 | 7.434 | 7.394 | 7.417 | 1,427,751 | +0.04(+0.54%) |
Mar 16, 2005 | 7.405 | 7.413 | 7.368 | 7.377 | 1,418,644 | +0.01(+0.13%) |
Mar 15, 2005 | 7.375 | 7.387 | 7.356 | 7.368 | 2,335,519 | -0.02(-0.23%) |
Mar 14, 2005 | 7.354 | 7.398 | 7.351 | 7.385 | 1,705,957 | -0.05(-0.69%) |
Mar 11, 2005 | 7.411 | 7.464 | 7.402 | 7.436 | 1,552,606 | +0.02(+0.23%) |
Mar 10, 2005 | 7.430 | 7.455 | 7.392 | 7.419 | 1,069,051 | +0.07(+1.00%) |
Mar 09, 2005 | 7.364 | 7.370 | 7.341 | 7.345 | 903,655 | -0.04(-0.54%) |
Mar 08, 2005 | 7.394 | 7.411 | 7.371 | 7.385 | 1,310,241 | +0.01(+0.10%) |
Mar 07, 2005 | 7.341 | 7.398 | 7.334 | 7.377 | 2,050,850 | -0.02(-0.33%) |
Mar 04, 2005 | 7.383 | 7.411 | 7.373 | 7.402 | 2,013,247 | +0.02(+0.31%) |
Mar 03, 2005 | 7.353 | 7.388 | 7.343 | 7.379 | 3,171,606 | -0.02(-0.23%) |
Mar 02, 2005 | 7.347 | 7.451 | 7.339 | 7.396 | 3,655,161 | -0.02(-0.25%) |
Mar 01, 2005 | 7.319 | 7.441 | 7.313 | 7.415 | 3,912,803 | +0.08(+1.03%) |
Feb 28, 2005 | 7.336 | 7.353 | 7.311 | 7.339 | 2,705,677 | -0.00(-0.05%) |
Feb 25, 2005 | 7.239 | 7.362 | 7.226 | 7.343 | 1,709,189 | +0.09(+1.28%) |
Feb 24, 2005 | 7.224 | 7.250 | 7.186 | 7.250 | 1,312,885 | -0.04(-0.49%) |
Feb 23, 2005 | 7.262 | 7.294 | 7.239 | 7.286 | 856,357 | +0.03(+0.36%) |
Feb 22, 2005 | 7.271 | 7.290 | 7.247 | 7.260 | 1,549,375 | -0.05(-0.72%) |
Feb 18, 2005 | 7.264 | 7.332 | 7.258 | 7.313 | 1,739,741 | +0.04(+0.60%) |
Feb 17, 2005 | 7.239 | 7.298 | 7.235 | 7.269 | 1,911,600 | +0.00(+0.00%) |
Feb 16, 2005 | 7.254 | 7.296 | 7.205 | 7.269 | 2,645,159 | -0.06(-0.85%) |
Feb 15, 2005 | 7.300 | 7.332 | 7.290 | 7.332 | 1,102,541 | -0.04(-0.56%) |
Feb 14, 2005 | 7.337 | 7.385 | 7.320 | 7.373 | 849,600 | +0.04(+0.49%) |
Feb 11, 2005 | 7.260 | 7.349 | 7.230 | 7.337 | 1,146,020 | -0.00(-0.05%) |
Feb 10, 2005 | 7.222 | 7.358 | 7.218 | 7.341 | 798,189 | +0.01(+0.18%) |
Feb 09, 2005 | 7.332 | 7.356 | 7.286 | 7.328 | 552,299 | -0.03(-0.41%) |
Feb 08, 2005 | 7.326 | 7.381 | 7.315 | 7.358 | 1,277,044 | -0.05(-0.66%) |
Feb 07, 2005 | 7.424 | 7.447 | 7.394 | 7.407 | 575,507 | -0.04(-0.53%) |
Feb 04, 2005 | 7.457 | 7.472 | 7.434 | 7.447 | 642,488 | -0.09(-1.20%) |
Feb 03, 2005 | 7.491 | 7.540 | 7.483 | 7.538 | 2,313,486 | -0.01(-0.08%) |
Feb 02, 2005 | 7.511 | 7.544 | 7.487 | 7.544 | 1,717,414 | +0.26(+3.61%) |
Feb 01, 2005 | 7.214 | 7.319 | 7.214 | 7.281 | 838,730 | +0.04(+0.52%) |
Jan 31, 2005 | 7.290 | 7.298 | 7.226 | 7.243 | 750,304 | +0.05(+0.74%) |
Jan 28, 2005 | 7.169 | 7.194 | 7.145 | 7.190 | 802,008 | +0.10(+1.44%) |
Jan 27, 2005 | 7.061 | 7.095 | 7.048 | 7.088 | 383,377 | +0.01(+0.08%) |
Jan 26, 2005 | 7.027 | 7.092 | 7.018 | 7.082 | 931,857 | +0.16(+2.27%) |
Jan 25, 2005 | 6.969 | 6.976 | 6.912 | 6.925 | 449,183 | -0.02(-0.22%) |
Jan 24, 2005 | 6.980 | 6.980 | 6.925 | 6.940 | 631,031 | -0.04(-0.57%) |
Jan 21, 2005 | 6.986 | 7.010 | 6.972 | 6.980 | 681,854 | -0.02(-0.32%) |
Jan 20, 2005 | 6.912 | 7.029 | 6.912 | 7.003 | 1,133,094 | +0.01(+0.19%) |
Jan 19, 2005 | 7.058 | 7.058 | 6.974 | 6.989 | 524,977 | -0.09(-1.20%) |
Jan 18, 2005 | 6.986 | 7.090 | 6.972 | 7.075 | 1,867,534 | -0.16(-2.22%) |
Jan 14, 2005 | 7.233 | 7.254 | 7.218 | 7.235 | 272,330 | +0.03(+0.37%) |
Jan 13, 2005 | 7.233 | 7.264 | 7.194 | 7.209 | 304,058 | -0.08(-1.09%) |
Jan 12, 2005 | 7.288 | 7.301 | 7.247 | 7.288 | 381,908 | +0.02(+0.23%) |
Jan 11, 2005 | 7.243 | 7.275 | 7.241 | 7.271 | 581,382 | +0.03(+0.44%) |
Jan 10, 2005 | 7.231 | 7.256 | 7.220 | 7.239 | 362,519 | -0.02(-0.23%) |
Jan 07, 2005 | 7.332 | 7.332 | 7.226 | 7.256 | 594,896 | -0.06(-0.88%) |
Jan 06, 2005 | 7.305 | 7.328 | 7.286 | 7.320 | 947,427 | -0.05(-0.72%) |
Jan 05, 2005 | 7.392 | 7.421 | 7.371 | 7.373 | 563,168 | -0.00(-0.05%) |
Jan 04, 2005 | 7.440 | 7.470 | 7.356 | 7.377 | 803,771 | -0.05(-0.69%) |
Jan 03, 2005 | 7.466 | 7.472 | 7.423 | 7.428 | 659,233 | -0.05(-0.61%) |
Dec 31, 2004 | 7.513 | 7.515 | 7.470 | 7.474 | 519,983 | -0.04(-0.58%) |
Dec 30, 2004 | 7.492 | 7.544 | 7.485 | 7.517 | 389,840 | +0.01(+0.18%) |
Dec 29, 2004 | 7.441 | 7.511 | 7.441 | 7.504 | 884,559 | -0.02(-0.30%) |
Dec 28, 2004 | 7.517 | 7.530 | 7.502 | 7.527 | 392,191 | +0.01(+0.13%) |
Dec 27, 2004 | 7.479 | 7.525 | 7.472 | 7.517 | 519,396 | +0.09(+1.15%) |
Dec 23, 2004 | 7.424 | 7.438 | 7.394 | 7.432 | 642,488 | +0.10(+1.31%) |
Dec 22, 2004 | 7.315 | 7.337 | 7.300 | 7.336 | 704,181 | +0.04(+0.54%) |
Dec 21, 2004 | 7.279 | 7.300 | 7.247 | 7.296 | 421,274 | -0.04(-0.49%) |
Dec 20, 2004 | 7.337 | 7.347 | 7.269 | 7.332 | 820,516 | +0.12(+1.73%) |
Dec 17, 2004 | 7.211 | 7.237 | 7.192 | 7.207 | 677,153 | -0.06(-0.81%) |
Dec 16, 2004 | 7.239 | 7.296 | 7.226 | 7.266 | 789,082 | -0.02(-0.26%) |
Dec 15, 2004 | 7.262 | 7.284 | 7.233 | 7.284 | 794,076 | +0.09(+1.24%) |
Dec 14, 2004 | 7.184 | 7.214 | 7.165 | 7.196 | 419,512 | -0.01(-0.16%) |
Dec 13, 2004 | 7.162 | 7.207 | 7.137 | 7.207 | 878,684 | +0.15(+2.17%) |
Dec 10, 2004 | 7.020 | 7.063 | 7.008 | 7.054 | 685,379 | -0.09(-1.19%) |
Dec 09, 2004 | 7.054 | 7.139 | 6.997 | 7.139 | 1,038,792 | +0.04(+0.61%) |
Dec 08, 2004 | 7.086 | 7.122 | 7.069 | 7.095 | 993,844 | -0.01(-0.11%) |
Dec 07, 2004 | 7.139 | 7.160 | 7.093 | 7.103 | 557,586 | -0.00(-0.03%) |
Dec 06, 2004 | 7.097 | 7.124 | 7.069 | 7.105 | 450,358 | -0.03(-0.40%) |
Dec 03, 2004 | 7.143 | 7.163 | 7.105 | 7.133 | 413,636 | +0.00(+0.03%) |
Dec 02, 2004 | 7.141 | 7.150 | 7.114 | 7.131 | 456,234 | +0.04(+0.61%) |
Dec 01, 2004 | 7.012 | 7.103 | 7.008 | 7.088 | 595,777 | +0.09(+1.27%) |
Nov 30, 2004 | 7.037 | 7.037 | 6.969 | 6.999 | 493,250 | -0.05(-0.64%) |
Nov 29, 2004 | 7.084 | 7.101 | 7.012 | 7.044 | 568,750 | -0.02(-0.29%) |
Nov 26, 2004 | 7.010 | 7.076 | 7.010 | 7.065 | 468,279 | +0.12(+1.74%) |
Nov 24, 2004 | 6.919 | 6.969 | 6.912 | 6.944 | 926,569 | +0.04(+0.52%) |
Nov 23, 2004 | 6.901 | 6.921 | 6.870 | 6.908 | 629,855 | +0.01(+0.08%) |
Nov 22, 2004 | 6.851 | 6.916 | 6.831 | 6.902 | 586,670 | +0.04(+0.58%) |
Nov 19, 2004 | 6.918 | 6.921 | 6.859 | 6.863 | 658,645 | -0.03(-0.49%) |
Nov 18, 2004 | 6.910 | 6.935 | 6.878 | 6.897 | 881,915 | +0.02(+0.27%) |
Nov 17, 2004 | 6.870 | 6.906 | 6.865 | 6.878 | 974,455 | +0.01(+0.19%) |
Nov 16, 2004 | 6.832 | 6.891 | 6.832 | 6.865 | 443,895 | -0.01(-0.14%) |
Nov 15, 2004 | 6.874 | 6.887 | 6.836 | 6.874 | 718,576 | -0.01(-0.17%) |
Nov 12, 2004 | 6.810 | 6.885 | 6.798 | 6.885 | 792,020 | +0.08(+1.17%) |
Nov 11, 2004 | 6.744 | 6.815 | 6.740 | 6.806 | 606,060 | +0.09(+1.27%) |
Nov 10, 2004 | 6.717 | 6.742 | 6.685 | 6.721 | 713,582 | +0.05(+0.77%) |
Nov 09, 2004 | 6.683 | 6.698 | 6.657 | 6.670 | 472,979 | -0.07(-1.04%) |
Nov 08, 2004 | 6.719 | 6.757 | 6.715 | 6.740 | 658,645 | -0.00(-0.06%) |
Nov 05, 2004 | 6.681 | 6.761 | 6.664 | 6.744 | 1,027,922 | +0.04(+0.65%) |
Nov 04, 2004 | 6.602 | 6.700 | 6.579 | 6.700 | 812,290 | +0.10(+1.55%) |
Nov 03, 2004 | 6.596 | 6.619 | 6.564 | 6.598 | 961,235 | +0.02(+0.26%) |
Nov 02, 2004 | 6.587 | 6.636 | 6.573 | 6.581 | 818,753 | +0.05(+0.78%) |
Nov 01, 2004 | 6.539 | 6.555 | 6.517 | 6.530 | 808,177 | +0.08(+1.29%) |
Oct 29, 2004 | 6.452 | 6.458 | 6.418 | 6.447 | 1,404,249 | -0.02(-0.26%) |
Oct 28, 2004 | 6.441 | 6.486 | 6.403 | 6.464 | 897,192 | +0.12(+1.82%) |
Oct 27, 2004 | 6.273 | 6.375 | 6.241 | 6.348 | 1,229,746 | -0.03(-0.47%) |
Oct 26, 2004 | 6.326 | 6.381 | 6.267 | 6.379 | 1,145,139 | +0.16(+2.55%) |
Oct 25, 2004 | 6.233 | 6.237 | 6.193 | 6.220 | 778,800 | +0.02(+0.24%) |
Oct 22, 2004 | 6.244 | 6.261 | 6.205 | 6.205 | 1,331,393 | -0.11(-1.77%) |
Oct 21, 2004 | 6.261 | 6.335 | 6.254 | 6.316 | 866,639 | +0.04(+0.60%) |
Oct 20, 2004 | 6.250 | 6.278 | 6.224 | 6.278 | 1,629,282 | -0.02(-0.36%) |
Oct 19, 2004 | 6.305 | 6.318 | 6.288 | 6.301 | 1,564,651 | +0.03(+0.48%) |
Oct 18, 2004 | 6.269 | 6.288 | 6.241 | 6.271 | 1,249,723 | +0.01(+0.15%) |
Oct 15, 2004 | 6.244 | 6.286 | 6.225 | 6.261 | 1,833,456 | +0.03(+0.55%) |
Oct 14, 2004 | 6.227 | 6.248 | 6.220 | 6.227 | 1,312,885 | +0.02(+0.37%) |
Oct 13, 2004 | 6.203 | 6.218 | 6.174 | 6.205 | 2,072,002 | -0.03(-0.42%) |
Oct 12, 2004 | 6.125 | 6.237 | 6.118 | 6.231 | 2,517,367 | -0.03(-0.42%) |
Oct 11, 2004 | 6.244 | 6.294 | 6.233 | 6.258 | 801,127 | -0.04(-0.69%) |
Oct 08, 2004 | 6.305 | 6.339 | 6.290 | 6.301 | 713,875 | +0.04(+0.66%) |
Oct 07, 2004 | 6.295 | 6.295 | 6.246 | 6.260 | 626,918 | -0.01(-0.21%) |
Oct 06, 2004 | 6.258 | 6.288 | 6.246 | 6.273 | 576,976 | -0.00(-0.06%) |
Oct 05, 2004 | 6.288 | 6.295 | 6.260 | 6.277 | 718,282 | +0.02(+0.33%) |
Oct 04, 2004 | 6.295 | 6.295 | 6.246 | 6.256 | 1,466,530 | -0.02(-0.39%) |
Oct 01, 2004 | 6.220 | 6.292 | 6.205 | 6.280 | 1,007,945 | +0.04(+0.58%) |
Sep 30, 2004 | 6.239 | 6.252 | 6.205 | 6.244 | 1,027,041 | -0.03(-0.54%) |
Sep 29, 2004 | 6.256 | 6.278 | 6.220 | 6.278 | 1,365,177 | -0.05(-0.72%) |
Sep 28, 2004 | 6.256 | 6.329 | 6.231 | 6.324 | 1,295,846 | +0.10(+1.67%) |
Sep 27, 2004 | 6.195 | 6.246 | 6.184 | 6.220 | 1,044,961 | -0.02(-0.36%) |
Sep 24, 2004 | 6.269 | 6.288 | 6.241 | 6.242 | 638,375 | -0.07(-1.11%) |
Sep 23, 2004 | 6.318 | 6.335 | 6.290 | 6.312 | 1,102,247 | -0.03(-0.48%) |
Sep 22, 2004 | 6.392 | 6.392 | 6.301 | 6.343 | 2,361,078 | -0.11(-1.67%) |
Sep 21, 2004 | 6.341 | 6.468 | 6.326 | 6.450 | 2,406,319 | +0.17(+2.68%) |
Sep 20, 2004 | 6.208 | 6.297 | 6.171 | 6.282 | 2,753,269 | -0.34(-5.19%) |
Sep 17, 2004 | 6.630 | 6.645 | 6.594 | 6.626 | 577,563 | +0.04(+0.55%) |
Sep 16, 2004 | 6.553 | 6.600 | 6.553 | 6.590 | 561,406 | +0.01(+0.11%) |
Sep 15, 2004 | 6.619 | 6.621 | 6.549 | 6.583 | 1,190,968 | -0.13(-1.94%) |
Sep 14, 2004 | 6.691 | 6.732 | 6.689 | 6.713 | 1,071,401 | -0.03(-0.50%) |
Sep 13, 2004 | 6.717 | 6.751 | 6.691 | 6.747 | 1,395,730 | +0.04(+0.65%) |
Sep 10, 2004 | 6.687 | 6.723 | 6.670 | 6.704 | 404,823 | +0.08(+1.14%) |
Sep 09, 2004 | 6.634 | 6.641 | 6.596 | 6.628 | 445,658 | -0.00(-0.06%) |
Sep 08, 2004 | 6.623 | 6.649 | 6.611 | 6.632 | 456,234 | -0.05(-0.74%) |
Sep 07, 2004 | 6.657 | 6.689 | 6.649 | 6.681 | 453,884 | +0.05(+0.74%) |
Sep 03, 2004 | 6.611 | 6.643 | 6.600 | 6.632 | 468,866 | -0.01(-0.11%) |
Sep 02, 2004 | 6.609 | 6.641 | 6.590 | 6.640 | 664,815 | +0.00(+0.06%) |
Sep 01, 2004 | 6.619 | 6.649 | 6.594 | 6.636 | 645,426 | +0.05(+0.72%) |
Aug 31, 2004 | 6.555 | 6.590 | 6.532 | 6.589 | 487,374 | +0.07(+1.02%) |
Aug 30, 2004 | 6.551 | 6.560 | 6.515 | 6.522 | 330,498 | -0.01(-0.09%) |
Aug 27, 2004 | 6.530 | 6.549 | 6.492 | 6.528 | 347,830 | +0.03(+0.47%) |
Aug 26, 2004 | 6.488 | 6.509 | 6.458 | 6.498 | 454,471 | +0.01(+0.12%) |
Aug 25, 2004 | 6.456 | 6.509 | 6.411 | 6.490 | 449,183 | -0.04(-0.55%) |
Aug 24, 2004 | 6.541 | 6.547 | 6.503 | 6.526 | 389,840 | -0.00(-0.06%) |
Aug 23, 2004 | 6.541 | 6.577 | 6.522 | 6.530 | 538,491 | -0.00(-0.03%) |
Aug 20, 2004 | 6.500 | 6.541 | 6.473 | 6.532 | 559,643 | -0.04(-0.66%) |
Aug 19, 2004 | 6.530 | 6.600 | 6.511 | 6.575 | 368,101 | +0.01(+0.14%) |
Aug 18, 2004 | 6.469 | 6.583 | 6.466 | 6.566 | 676,860 | -0.04(-0.60%) |
Aug 17, 2004 | 6.649 | 6.649 | 6.592 | 6.606 | 446,539 | +0.00(+0.03%) |
Aug 16, 2004 | 6.519 | 6.604 | 6.511 | 6.604 | 430,675 | +0.07(+1.01%) |
Aug 13, 2004 | 6.536 | 6.570 | 6.519 | 6.537 | 428,325 | +0.03(+0.49%) |
Aug 12, 2004 | 6.515 | 6.534 | 6.477 | 6.505 | 462,697 | -0.00(-0.06%) |
Aug 11, 2004 | 6.477 | 6.519 | 6.420 | 6.509 | 953,009 | -0.07(-1.09%) |
Aug 10, 2004 | 6.560 | 6.617 | 6.556 | 6.581 | 705,650 | -0.01(-0.09%) |
Aug 09, 2004 | 6.570 | 6.609 | 6.555 | 6.587 | 702,712 | +0.00(+0.06%) |
Aug 06, 2004 | 6.617 | 6.634 | 6.570 | 6.583 | 889,847 | -0.03(-0.51%) |
Aug 05, 2004 | 6.623 | 6.645 | 6.613 | 6.617 | 510,582 | -0.08(-1.19%) |
Aug 04, 2004 | 6.638 | 6.702 | 6.628 | 6.696 | 535,553 | +0.01(+0.08%) |
Aug 03, 2004 | 6.687 | 6.717 | 6.676 | 6.691 | 488,255 | -0.04(-0.62%) |
Aug 02, 2004 | 6.683 | 6.761 | 6.679 | 6.732 | 735,321 | -0.05(-0.70%) |
Jul 30, 2004 | 6.734 | 6.797 | 6.734 | 6.780 | 1,422,169 | -0.07(-0.99%) |
Jul 29, 2004 | 6.793 | 6.874 | 6.791 | 6.848 | 948,602 | +0.04(+0.56%) |
Jul 28, 2004 | 6.696 | 6.817 | 6.649 | 6.810 | 934,207 | -0.25(-3.56%) |
Jul 27, 2004 | 7.027 | 7.076 | 7.003 | 7.061 | 443,014 | +0.05(+0.70%) |
Jul 26, 2004 | 7.046 | 7.065 | 6.995 | 7.012 | 350,181 | -0.01(-0.19%) |
Jul 23, 2004 | 7.080 | 7.080 | 7.020 | 7.025 | 287,019 | -0.08(-1.07%) |
Jul 22, 2004 | 7.095 | 7.124 | 7.053 | 7.101 | 355,175 | +0.04(+0.51%) |
Jul 21, 2004 | 7.126 | 7.135 | 7.054 | 7.065 | 500,594 | -0.10(-1.37%) |
Jul 20, 2004 | 7.180 | 7.180 | 7.137 | 7.163 | 1,187,149 | -0.07(-0.94%) |
Jul 19, 2004 | 7.228 | 7.262 | 7.218 | 7.231 | 534,378 | -0.07(-0.93%) |
Jul 16, 2004 | 7.303 | 7.317 | 7.292 | 7.300 | 1,123,987 | +0.08(+1.05%) |
Jul 15, 2004 | 7.256 | 7.264 | 7.224 | 7.224 | 893,666 | -0.04(-0.60%) |
Jul 14, 2004 | 7.218 | 7.298 | 7.218 | 7.267 | 933,326 | +0.04(+0.50%) |
Jul 13, 2004 | 7.290 | 7.294 | 7.213 | 7.231 | 457,409 | -0.11(-1.49%) |
Jul 12, 2004 | 7.319 | 7.360 | 7.290 | 7.341 | 344,011 | -0.01(-0.13%) |
Jul 09, 2004 | 7.353 | 7.373 | 7.336 | 7.351 | 206,230 | -0.03(-0.36%) |
Jul 08, 2004 | 7.337 | 7.411 | 7.228 | 7.377 | 352,237 | +0.03(+0.44%) |
Jul 07, 2004 | 7.317 | 7.371 | 7.317 | 7.345 | 303,764 | -0.00(-0.03%) |
Jul 06, 2004 | 7.311 | 7.347 | 7.283 | 7.347 | 512,933 | -0.08(-1.07%) |
Jul 02, 2004 | 7.411 | 7.447 | 7.383 | 7.426 | 279,674 | -0.02(-0.33%) |
Jul 01, 2004 | 7.483 | 7.494 | 7.423 | 7.451 | 265,867 | -0.07(-0.93%) |
Jun 30, 2004 | 7.492 | 7.542 | 7.481 | 7.521 | 350,474 | +0.04(+0.58%) |
Jun 29, 2004 | 7.506 | 7.508 | 7.463 | 7.477 | 274,680 | -0.02(-0.23%) |
Jun 28, 2004 | 7.492 | 7.545 | 7.475 | 7.494 | 259,110 | +0.09(+1.17%) |
Jun 25, 2004 | 7.440 | 7.440 | 7.398 | 7.407 | 191,835 | -0.04(-0.53%) |
Jun 24, 2004 | 7.404 | 7.460 | 7.385 | 7.447 | 447,714 | -0.04(-0.53%) |
Jun 23, 2004 | 7.447 | 7.487 | 7.415 | 7.487 | 304,939 | +0.01(+0.08%) |
Jun 22, 2004 | 7.468 | 7.489 | 7.441 | 7.481 | 195,948 | -0.02(-0.25%) |
Jun 21, 2004 | 7.528 | 7.544 | 7.500 | 7.500 | 279,968 | +0.01(+0.08%) |
Jun 18, 2004 | 7.474 | 7.523 | 7.474 | 7.494 | 217,100 | +0.06(+0.81%) |
Jun 17, 2004 | 7.451 | 7.462 | 7.402 | 7.434 | 335,786 | +0.05(+0.61%) |
Jun 16, 2004 | 7.364 | 7.388 | 7.322 | 7.388 | 542,898 | +0.08(+1.03%) |
Jun 15, 2004 | 7.275 | 7.339 | 7.262 | 7.313 | 279,381 | +0.09(+1.18%) |
Jun 14, 2004 | 7.230 | 7.247 | 7.203 | 7.228 | 320,215 | -0.13(-1.75%) |
Jun 10, 2004 | 7.332 | 7.375 | 7.309 | 7.356 | 378,971 | +0.05(+0.75%) |
Jun 09, 2004 | 7.324 | 7.349 | 7.292 | 7.301 | 561,406 | -0.03(-0.36%) |
Jun 08, 2004 | 7.343 | 7.345 | 7.309 | 7.328 | 246,478 | -0.04(-0.51%) |
Jun 07, 2004 | 7.354 | 7.381 | 7.324 | 7.366 | 435,963 | +0.10(+1.43%) |
Jun 04, 2004 | 7.249 | 7.269 | 7.224 | 7.262 | 304,645 | +0.04(+0.58%) |
Jun 03, 2004 | 7.230 | 7.264 | 7.203 | 7.220 | 335,492 | -0.03(-0.39%) |
Jun 02, 2004 | 7.279 | 7.294 | 7.233 | 7.249 | 276,149 | -0.00(-0.05%) |
Jun 01, 2004 | 7.258 | 7.262 | 7.220 | 7.252 | 268,805 | -0.02(-0.23%) |
May 28, 2004 | 7.271 | 7.290 | 7.241 | 7.269 | 680,972 | +0.22(+3.06%) |
May 27, 2004 | 7.040 | 7.069 | 7.014 | 7.054 | 355,762 | +0.07(+0.95%) |
May 26, 2004 | 6.978 | 7.016 | 6.957 | 6.988 | 581,382 | -0.01(-0.11%) |
May 25, 2004 | 6.967 | 7.006 | 6.954 | 6.995 | 525,565 | +0.05(+0.68%) |
May 24, 2004 | 6.967 | 6.976 | 6.921 | 6.948 | 192,717 | +0.03(+0.46%) |
May 21, 2004 | 6.980 | 6.980 | 6.908 | 6.916 | 277,912 | +0.01(+0.19%) |
May 20, 2004 | 6.914 | 6.925 | 6.887 | 6.902 | 310,815 | -0.07(-1.00%) |
May 19, 2004 | 6.980 | 7.005 | 6.967 | 6.972 | 499,125 | -0.14(-2.02%) |
May 18, 2004 | 7.067 | 7.116 | 7.067 | 7.116 | 490,018 | +0.11(+1.57%) |
May 17, 2004 | 7.006 | 7.046 | 6.988 | 7.006 | 412,167 | +0.01(+0.13%) |
May 14, 2004 | 6.988 | 7.012 | 6.967 | 6.997 | 663,933 | +0.00(+0.00%) |
May 13, 2004 | 6.980 | 6.997 | 6.950 | 6.997 | 555,236 | -0.05(-0.70%) |
May 12, 2004 | 7.048 | 7.052 | 6.974 | 7.046 | 434,494 | -0.05(-0.64%) |
May 11, 2004 | 7.082 | 7.092 | 7.042 | 7.092 | 492,074 | +0.01(+0.11%) |
May 10, 2004 | 7.148 | 7.158 | 7.071 | 7.084 | 470,923 | -0.11(-1.47%) |
May 07, 2004 | 7.243 | 7.303 | 7.180 | 7.190 | 2,495,921 | -0.11(-1.50%) |
May 06, 2004 | 7.358 | 7.368 | 7.262 | 7.300 | 3,880,488 | -0.20(-2.72%) |
May 05, 2004 | 7.487 | 7.521 | 7.460 | 7.504 | 406,292 | +0.03(+0.46%) |
May 04, 2004 | 7.445 | 7.498 | 7.430 | 7.470 | 405,704 | +0.13(+1.83%) |
May 03, 2004 | 7.300 | 7.353 | 7.300 | 7.336 | 414,518 | +0.06(+0.83%) |
Apr 30, 2004 | 7.264 | 7.305 | 7.222 | 7.275 | 549,067 | -0.01(-0.18%) |
Apr 29, 2004 | 7.258 | 7.315 | 7.241 | 7.288 | 484,142 | +0.08(+1.13%) |
Apr 28, 2004 | 7.167 | 7.230 | 7.124 | 7.207 | 977,686 | -0.52(-6.73%) |
Apr 27, 2004 | 7.697 | 7.769 | 7.678 | 7.727 | 693,899 | +0.08(+1.04%) |
Apr 26, 2004 | 7.685 | 7.697 | 7.634 | 7.648 | 366,338 | +0.01(+0.12%) |
Apr 23, 2004 | 7.629 | 7.640 | 7.576 | 7.638 | 272,330 | -0.18(-2.35%) |
Apr 22, 2004 | 7.665 | 7.829 | 7.665 | 7.822 | 258,229 | +0.09(+1.15%) |
Apr 21, 2004 | 7.649 | 7.738 | 7.642 | 7.733 | 507,938 | +0.18(+2.35%) |
Apr 20, 2004 | 7.579 | 7.602 | 7.544 | 7.555 | 177,440 | -0.08(-0.99%) |
Apr 19, 2004 | 7.587 | 7.640 | 7.564 | 7.631 | 124,561 | +0.04(+0.57%) |
Apr 16, 2004 | 7.555 | 7.621 | 7.555 | 7.587 | 194,773 | +0.08(+1.01%) |
Apr 15, 2004 | 7.451 | 7.536 | 7.443 | 7.511 | 369,276 | +0.01(+0.18%) |
Apr 14, 2004 | 7.423 | 7.498 | 7.411 | 7.498 | 219,156 | +0.02(+0.20%) |
Apr 13, 2004 | 7.504 | 7.538 | 7.466 | 7.483 | 294,951 | -0.07(-0.88%) |
Apr 12, 2004 | 7.517 | 7.579 | 7.517 | 7.549 | 185,666 | +0.01(+0.10%) |
Apr 08, 2004 | 7.606 | 7.606 | 7.523 | 7.542 | 185,960 | -0.07(-0.89%) |
Apr 07, 2004 | 7.544 | 7.649 | 7.528 | 7.610 | 449,183 | +0.08(+1.00%) |
Apr 06, 2004 | 7.492 | 7.538 | 7.470 | 7.534 | 518,514 | +0.04(+0.53%) |
Apr 05, 2004 | 7.417 | 7.502 | 7.417 | 7.494 | 260,579 | -0.04(-0.53%) |
Apr 02, 2004 | 7.521 | 7.561 | 7.498 | 7.534 | 358,406 | -0.05(-0.60%) |