Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.082 | 9.124 | 9.018 | 9.023 | 245,667 | -0.02(-0.24%) |
Mar 30, 2005 | 9.002 | 9.060 | 8.991 | 9.044 | 250,930 | +0.11(+1.19%) |
Mar 29, 2005 | 9.002 | 9.060 | 8.911 | 8.938 | 862,749 | -0.13(-1.47%) |
Mar 28, 2005 | 9.114 | 9.114 | 9.044 | 9.071 | 342,844 | +0.06(+0.71%) |
Mar 24, 2005 | 9.071 | 9.140 | 8.991 | 9.007 | 1,041,501 | -0.10(-1.05%) |
Mar 23, 2005 | 9.124 | 9.204 | 9.044 | 9.103 | 2,017,404 | -0.29(-3.06%) |
Mar 22, 2005 | 9.481 | 9.587 | 9.337 | 9.390 | 647,907 | -0.16(-1.73%) |
Mar 21, 2005 | 9.630 | 9.630 | 9.507 | 9.555 | 669,899 | -0.10(-0.99%) |
Mar 18, 2005 | 9.635 | 9.651 | 9.603 | 9.651 | 732,303 | +0.04(+0.39%) |
Mar 17, 2005 | 9.603 | 9.619 | 9.561 | 9.614 | 695,838 | +0.02(+0.17%) |
Mar 16, 2005 | 9.582 | 9.635 | 9.566 | 9.598 | 545,092 | +0.06(+0.61%) |
Mar 15, 2005 | 9.571 | 9.592 | 9.523 | 9.539 | 386,451 | -0.03(-0.33%) |
Mar 14, 2005 | 9.571 | 9.592 | 9.523 | 9.571 | 423,104 | +0.05(+0.50%) |
Mar 11, 2005 | 9.555 | 9.608 | 9.507 | 9.523 | 481,560 | -0.05(-0.56%) |
Mar 10, 2005 | 9.592 | 9.598 | 9.497 | 9.576 | 564,076 | -0.05(-0.50%) |
Mar 09, 2005 | 9.640 | 9.688 | 9.592 | 9.624 | 538,701 | -0.07(-0.71%) |
Mar 08, 2005 | 9.731 | 9.731 | 9.667 | 9.693 | 603,924 | +0.07(+0.77%) |
Mar 07, 2005 | 9.624 | 9.646 | 9.614 | 9.619 | 1,275,891 | +0.02(+0.22%) |
Mar 04, 2005 | 9.550 | 9.651 | 9.523 | 9.598 | 1,075,523 | +0.15(+1.58%) |
Mar 03, 2005 | 9.427 | 9.465 | 9.390 | 9.449 | 441,712 | +0.07(+0.74%) |
Mar 02, 2005 | 9.385 | 9.433 | 9.337 | 9.380 | 441,524 | -0.01(-0.06%) |
Mar 01, 2005 | 9.411 | 9.438 | 9.385 | 9.385 | 679,861 | -0.05(-0.56%) |
Feb 28, 2005 | 9.449 | 9.475 | 9.380 | 9.438 | 640,013 | +0.12(+1.31%) |
Feb 25, 2005 | 9.268 | 9.326 | 9.231 | 9.316 | 432,878 | +0.11(+1.16%) |
Feb 24, 2005 | 9.225 | 9.225 | 9.108 | 9.209 | 450,358 | -0.09(-0.97%) |
Feb 23, 2005 | 9.310 | 9.321 | 9.231 | 9.300 | 699,973 | -0.09(-0.91%) |
Feb 22, 2005 | 9.332 | 9.411 | 9.326 | 9.385 | 570,655 | +0.05(+0.51%) |
Feb 18, 2005 | 9.353 | 9.385 | 9.310 | 9.337 | 553,362 | +0.03(+0.34%) |
Feb 17, 2005 | 9.305 | 9.385 | 9.278 | 9.305 | 305,063 | +0.00(+0.00%) |
Feb 16, 2005 | 9.247 | 9.310 | 9.167 | 9.305 | 561,820 | -0.01(-0.06%) |
Feb 15, 2005 | 9.231 | 9.310 | 9.204 | 9.310 | 466,147 | +0.03(+0.34%) |
Feb 14, 2005 | 9.310 | 9.348 | 9.278 | 9.278 | 880,793 | -0.06(-0.63%) |
Feb 11, 2005 | 9.262 | 9.380 | 9.236 | 9.337 | 581,180 | +0.04(+0.46%) |
Feb 10, 2005 | 9.209 | 9.294 | 9.161 | 9.294 | 581,932 | +0.24(+2.70%) |
Feb 09, 2005 | 9.028 | 9.076 | 8.996 | 9.050 | 670,463 | -0.03(-0.35%) |
Feb 08, 2005 | 9.050 | 9.098 | 9.012 | 9.082 | 273,861 | -0.03(-0.35%) |
Feb 07, 2005 | 9.156 | 9.183 | 9.082 | 9.114 | 803,916 | -0.02(-0.23%) |
Feb 04, 2005 | 9.071 | 9.140 | 9.071 | 9.135 | 892,071 | +0.10(+1.06%) |
Feb 03, 2005 | 9.044 | 9.055 | 8.991 | 9.039 | 510,506 | -0.12(-1.28%) |
Feb 02, 2005 | 9.098 | 9.161 | 9.060 | 9.156 | 1,231,908 | +0.12(+1.29%) |
Feb 01, 2005 | 8.975 | 9.039 | 8.933 | 9.039 | 670,087 | +0.09(+0.95%) |
Jan 31, 2005 | 8.970 | 9.007 | 8.933 | 8.954 | 1,054,847 | +0.02(+0.24%) |
Jan 28, 2005 | 8.911 | 8.975 | 8.874 | 8.933 | 568,587 | -0.11(-1.24%) |
Jan 27, 2005 | 9.018 | 9.044 | 8.954 | 9.044 | 599,413 | +0.12(+1.37%) |
Jan 26, 2005 | 8.906 | 8.933 | 8.848 | 8.922 | 873,275 | +0.14(+1.64%) |
Jan 25, 2005 | 8.805 | 8.826 | 8.736 | 8.778 | 363,520 | -0.01(-0.06%) |
Jan 24, 2005 | 8.805 | 8.805 | 8.672 | 8.784 | 252,246 | +0.05(+0.55%) |
Jan 21, 2005 | 8.699 | 8.773 | 8.672 | 8.736 | 172,737 | +0.13(+1.55%) |
Jan 20, 2005 | 8.581 | 8.656 | 8.581 | 8.603 | 857,674 | -0.03(-0.37%) |
Jan 19, 2005 | 8.672 | 8.720 | 8.603 | 8.635 | 985,112 | -0.04(-0.49%) |
Jan 18, 2005 | 8.619 | 8.677 | 8.576 | 8.677 | 1,364,985 | -0.10(-1.09%) |
Jan 14, 2005 | 8.693 | 8.778 | 8.683 | 8.773 | 2,640,689 | +0.07(+0.79%) |
Jan 13, 2005 | 8.816 | 8.816 | 8.704 | 8.704 | 952,219 | -0.14(-1.62%) |
Jan 12, 2005 | 8.757 | 8.853 | 8.714 | 8.848 | 1,162,173 | +0.15(+1.71%) |
Jan 11, 2005 | 8.725 | 8.741 | 8.661 | 8.699 | 815,570 | +0.01(+0.12%) |
Jan 10, 2005 | 8.714 | 8.757 | 8.683 | 8.688 | 468,967 | +0.04(+0.49%) |
Jan 07, 2005 | 8.762 | 8.762 | 8.592 | 8.645 | 485,319 | -0.01(-0.12%) |
Jan 06, 2005 | 8.672 | 8.672 | 8.581 | 8.656 | 264,839 | +0.02(+0.18%) |
Jan 05, 2005 | 8.619 | 8.683 | 8.619 | 8.640 | 2,164,579 | +0.03(+0.37%) |
Jan 04, 2005 | 8.821 | 8.826 | 8.576 | 8.608 | 1,752,377 | -0.16(-1.77%) |
Jan 03, 2005 | 8.842 | 8.863 | 8.762 | 8.763 | 845,456 | -0.13(-1.43%) |
Dec 31, 2004 | 8.863 | 8.906 | 8.816 | 8.890 | 1,268,748 | +0.06(+0.66%) |
Dec 30, 2004 | 8.842 | 8.858 | 8.794 | 8.832 | 698,657 | +0.07(+0.79%) |
Dec 29, 2004 | 8.805 | 8.805 | 8.720 | 8.762 | 1,667,229 | -0.15(-1.67%) |
Dec 28, 2004 | 8.885 | 8.938 | 8.869 | 8.911 | 701,289 | +0.06(+0.72%) |
Dec 27, 2004 | 8.805 | 8.885 | 8.778 | 8.848 | 1,147,512 | +0.16(+1.90%) |
Dec 23, 2004 | 8.736 | 8.736 | 8.651 | 8.683 | 1,668,733 | -0.30(-3.37%) |
Dec 22, 2004 | 8.986 | 8.996 | 8.922 | 8.986 | 606,555 | +0.07(+0.84%) |
Dec 21, 2004 | 8.954 | 8.954 | 8.863 | 8.911 | 1,000,337 | +0.09(+1.03%) |
Dec 20, 2004 | 8.869 | 8.885 | 8.810 | 8.821 | 571,218 | +0.00(+0.00%) |
Dec 17, 2004 | 8.778 | 8.832 | 8.688 | 8.821 | 534,002 | +0.12(+1.41%) |
Dec 16, 2004 | 8.762 | 8.762 | 8.683 | 8.699 | 343,408 | -0.07(-0.85%) |
Dec 15, 2004 | 8.683 | 8.810 | 8.683 | 8.773 | 428,743 | +0.10(+1.17%) |
Dec 14, 2004 | 8.693 | 8.699 | 8.619 | 8.672 | 426,487 | +0.05(+0.62%) |
Dec 13, 2004 | 8.480 | 8.645 | 8.480 | 8.619 | 936,430 | +0.14(+1.69%) |
Dec 10, 2004 | 8.454 | 8.486 | 8.406 | 8.475 | 229,878 | -0.03(-0.31%) |
Dec 09, 2004 | 8.406 | 8.512 | 8.385 | 8.502 | 1,125,521 | -0.01(-0.12%) |
Dec 08, 2004 | 8.486 | 8.550 | 8.427 | 8.512 | 1,171,760 | -0.29(-3.32%) |
Dec 07, 2004 | 8.858 | 8.879 | 8.757 | 8.805 | 1,054,847 | -0.08(-0.90%) |
Dec 06, 2004 | 8.927 | 8.927 | 8.869 | 8.885 | 461,072 | -0.10(-1.07%) |
Dec 03, 2004 | 8.911 | 8.980 | 8.869 | 8.980 | 354,121 | +0.07(+0.78%) |
Dec 02, 2004 | 8.949 | 8.980 | 8.869 | 8.911 | 497,349 | +0.05(+0.54%) |
Dec 01, 2004 | 8.800 | 8.874 | 8.778 | 8.863 | 511,822 | +0.02(+0.18%) |
Nov 30, 2004 | 8.906 | 8.943 | 8.810 | 8.848 | 1,162,361 | -0.18(-1.95%) |
Nov 29, 2004 | 9.028 | 9.055 | 8.980 | 9.023 | 1,731,325 | -0.02(-0.18%) |
Nov 26, 2004 | 9.023 | 9.044 | 9.007 | 9.039 | 402,052 | +0.09(+1.01%) |
Nov 24, 2004 | 8.954 | 8.959 | 8.906 | 8.949 | 522,724 | +0.07(+0.84%) |
Nov 23, 2004 | 8.885 | 8.890 | 8.816 | 8.874 | 376,489 | +0.13(+1.46%) |
Nov 22, 2004 | 8.730 | 8.757 | 8.645 | 8.746 | 455,621 | -0.04(-0.48%) |
Nov 19, 2004 | 8.794 | 8.863 | 8.762 | 8.789 | 538,513 | -0.01(-0.06%) |
Nov 18, 2004 | 8.805 | 8.821 | 8.741 | 8.794 | 557,497 | -0.03(-0.36%) |
Nov 17, 2004 | 8.778 | 8.863 | 8.752 | 8.826 | 458,065 | +0.15(+1.78%) |
Nov 16, 2004 | 8.672 | 8.699 | 8.645 | 8.672 | 407,503 | -0.04(-0.43%) |
Nov 15, 2004 | 8.730 | 8.736 | 8.699 | 8.709 | 585,504 | +0.03(+0.37%) |
Nov 12, 2004 | 8.603 | 8.677 | 8.603 | 8.677 | 399,045 | +0.07(+0.80%) |
Nov 11, 2004 | 8.539 | 8.624 | 8.518 | 8.608 | 341,904 | +0.11(+1.25%) |
Nov 10, 2004 | 8.459 | 8.507 | 8.422 | 8.502 | 235,141 | +0.07(+0.88%) |
Nov 09, 2004 | 8.427 | 8.448 | 8.385 | 8.427 | 234,013 | -0.03(-0.38%) |
Nov 08, 2004 | 8.459 | 8.491 | 8.411 | 8.459 | 317,093 | -0.08(-0.93%) |
Nov 05, 2004 | 8.512 | 8.544 | 8.486 | 8.539 | 589,263 | +0.04(+0.44%) |
Nov 04, 2004 | 8.454 | 8.539 | 8.406 | 8.502 | 562,948 | +0.05(+0.63%) |
Nov 03, 2004 | 8.385 | 8.448 | 8.379 | 8.448 | 378,932 | +0.20(+2.45%) |
Nov 02, 2004 | 8.289 | 8.289 | 8.236 | 8.246 | 357,693 | -0.04(-0.51%) |
Nov 01, 2004 | 8.241 | 8.310 | 8.241 | 8.289 | 643,584 | +0.06(+0.71%) |
Oct 29, 2004 | 8.177 | 8.236 | 8.167 | 8.230 | 204,691 | +0.06(+0.78%) |
Oct 28, 2004 | 8.193 | 8.220 | 8.145 | 8.167 | 392,842 | +0.04(+0.52%) |
Oct 27, 2004 | 8.081 | 8.161 | 8.065 | 8.124 | 505,995 | +0.09(+1.06%) |
Oct 26, 2004 | 8.044 | 8.076 | 8.002 | 8.039 | 363,332 | +0.05(+0.67%) |
Oct 25, 2004 | 7.932 | 8.007 | 7.927 | 7.986 | 636,629 | +0.04(+0.54%) |
Oct 22, 2004 | 7.954 | 7.986 | 7.874 | 7.943 | 319,160 | -0.02(-0.20%) |
Oct 21, 2004 | 7.916 | 7.959 | 7.890 | 7.959 | 202,247 | +0.12(+1.56%) |
Oct 20, 2004 | 7.901 | 7.901 | 7.821 | 7.837 | 211,270 | +0.04(+0.55%) |
Oct 19, 2004 | 7.831 | 7.885 | 7.794 | 7.794 | 195,481 | -0.03(-0.34%) |
Oct 18, 2004 | 7.879 | 7.879 | 7.768 | 7.821 | 241,720 | -0.07(-0.88%) |
Oct 15, 2004 | 7.901 | 7.911 | 7.858 | 7.890 | 115,973 | +0.07(+0.95%) |
Oct 14, 2004 | 7.821 | 7.869 | 7.794 | 7.815 | 780,421 | +0.02(+0.20%) |
Oct 13, 2004 | 7.826 | 7.826 | 7.725 | 7.799 | 571,030 | -0.12(-1.48%) |
Oct 12, 2004 | 7.874 | 7.927 | 7.847 | 7.916 | 294,349 | -0.01(-0.07%) |
Oct 11, 2004 | 7.906 | 7.922 | 7.885 | 7.922 | 173,677 | +0.03(+0.34%) |
Oct 08, 2004 | 7.858 | 7.901 | 7.826 | 7.895 | 234,201 | +0.08(+1.02%) |
Oct 07, 2004 | 7.789 | 7.842 | 7.773 | 7.815 | 159,580 | +0.01(+0.08%) |
Oct 06, 2004 | 7.768 | 7.810 | 7.725 | 7.809 | 177,248 | +0.03(+0.33%) |
Oct 05, 2004 | 7.794 | 7.821 | 7.768 | 7.783 | 169,918 | -0.01(-0.14%) |
Oct 04, 2004 | 7.805 | 7.805 | 7.768 | 7.794 | 529,303 | +0.03(+0.34%) |
Oct 01, 2004 | 7.741 | 7.789 | 7.704 | 7.768 | 308,822 | +0.04(+0.55%) |
Sep 30, 2004 | 7.608 | 7.752 | 7.608 | 7.725 | 545,092 | +0.09(+1.11%) |
Sep 29, 2004 | 7.640 | 7.645 | 7.581 | 7.640 | 200,368 | +0.05(+0.63%) |
Sep 28, 2004 | 7.528 | 7.592 | 7.528 | 7.592 | 137,400 | +0.12(+1.57%) |
Sep 27, 2004 | 7.480 | 7.523 | 7.475 | 7.475 | 87,778 | -0.05(-0.71%) |
Sep 24, 2004 | 7.523 | 7.528 | 7.491 | 7.528 | 104,131 | +0.03(+0.43%) |
Sep 23, 2004 | 7.470 | 7.528 | 7.470 | 7.496 | 132,325 | +0.08(+1.08%) |
Sep 22, 2004 | 7.395 | 7.448 | 7.395 | 7.416 | 159,016 | -0.01(-0.07%) |
Sep 21, 2004 | 7.395 | 7.432 | 7.368 | 7.422 | 130,634 | +0.05(+0.72%) |
Sep 20, 2004 | 7.326 | 7.374 | 7.321 | 7.368 | 78,568 | +0.01(+0.14%) |
Sep 17, 2004 | 7.321 | 7.358 | 7.315 | 7.358 | 74,621 | +0.04(+0.51%) |
Sep 16, 2004 | 7.331 | 7.368 | 7.289 | 7.321 | 159,768 | +0.01(+0.15%) |
Sep 15, 2004 | 7.342 | 7.347 | 7.283 | 7.310 | 95,109 | -0.07(-1.01%) |
Sep 14, 2004 | 7.342 | 7.395 | 7.342 | 7.384 | 124,619 | +0.09(+1.24%) |
Sep 13, 2004 | 7.289 | 7.310 | 7.267 | 7.294 | 74,433 | +0.02(+0.29%) |
Sep 10, 2004 | 7.198 | 7.294 | 7.198 | 7.273 | 212,022 | +0.10(+1.41%) |
Sep 09, 2004 | 7.145 | 7.172 | 7.113 | 7.172 | 52,441 | -0.04(-0.52%) |
Sep 08, 2004 | 7.156 | 7.235 | 7.118 | 7.209 | 133,641 | -0.01(-0.07%) |
Sep 07, 2004 | 7.161 | 7.235 | 7.156 | 7.214 | 225,931 | +0.07(+1.04%) |
Sep 03, 2004 | 7.140 | 7.177 | 7.113 | 7.140 | 60,899 | -0.14(-1.90%) |
Sep 02, 2004 | 7.214 | 7.278 | 7.204 | 7.278 | 65,035 | +0.00(+0.00%) |
Sep 01, 2004 | 7.289 | 7.294 | 7.235 | 7.278 | 97,364 | +0.07(+1.03%) |
Aug 31, 2004 | 7.129 | 7.257 | 7.129 | 7.204 | 53,945 | +0.09(+1.27%) |
Aug 30, 2004 | 7.129 | 7.182 | 7.113 | 7.113 | 69,922 | -0.10(-1.40%) |
Aug 27, 2004 | 7.251 | 7.251 | 7.177 | 7.214 | 90,973 | +0.07(+1.03%) |
Aug 26, 2004 | 7.129 | 7.156 | 7.108 | 7.141 | 66,350 | +0.02(+0.24%) |
Aug 25, 2004 | 7.113 | 7.182 | 7.113 | 7.124 | 40,224 | -0.02(-0.30%) |
Aug 24, 2004 | 7.209 | 7.209 | 7.118 | 7.145 | 117,852 | -0.13(-1.76%) |
Aug 23, 2004 | 7.326 | 7.337 | 7.246 | 7.273 | 72,741 | -0.02(-0.29%) |
Aug 20, 2004 | 7.267 | 7.294 | 7.241 | 7.294 | 49,622 | +0.04(+0.59%) |
Aug 19, 2004 | 7.182 | 7.262 | 7.172 | 7.251 | 73,681 | +0.07(+1.04%) |
Aug 18, 2004 | 7.118 | 7.177 | 7.098 | 7.177 | 21,803 | +0.03(+0.45%) |
Aug 17, 2004 | 7.204 | 7.204 | 7.129 | 7.145 | 44,735 | -0.04(-0.52%) |
Aug 16, 2004 | 7.140 | 7.182 | 7.129 | 7.182 | 39,660 | +0.04(+0.60%) |
Aug 13, 2004 | 7.076 | 7.140 | 7.076 | 7.140 | 113,341 | +0.05(+0.68%) |
Aug 12, 2004 | 7.102 | 7.134 | 7.071 | 7.092 | 65,223 | -0.06(-0.82%) |
Aug 11, 2004 | 7.140 | 7.161 | 7.124 | 7.150 | 80,448 | +0.01(+0.07%) |
Aug 10, 2004 | 7.156 | 7.177 | 7.129 | 7.145 | 66,350 | -0.03(-0.44%) |
Aug 09, 2004 | 7.129 | 7.204 | 7.129 | 7.177 | 143,415 | +0.06(+0.90%) |
Aug 06, 2004 | 7.113 | 7.166 | 6.969 | 7.113 | 69,734 | -0.02(-0.22%) |
Aug 05, 2004 | 7.102 | 7.140 | 7.076 | 7.129 | 28,758 | -0.01(-0.07%) |
Aug 04, 2004 | 7.113 | 7.188 | 7.108 | 7.134 | 88,906 | -0.03(-0.45%) |
Aug 03, 2004 | 7.150 | 7.182 | 7.134 | 7.166 | 119,920 | +0.04(+0.52%) |
Aug 02, 2004 | 7.055 | 7.161 | 7.055 | 7.129 | 68,230 | +0.09(+1.21%) |
Jul 30, 2004 | 7.097 | 7.145 | 7.044 | 7.044 | 57,516 | +0.03(+0.46%) |
Jul 29, 2004 | 6.985 | 7.039 | 6.932 | 7.012 | 123,115 | +0.01(+0.08%) |
Jul 28, 2004 | 6.943 | 7.044 | 6.916 | 7.007 | 105,071 | +0.03(+0.46%) |
Jul 27, 2004 | 7.028 | 7.028 | 6.932 | 6.975 | 42,667 | -0.04(-0.61%) |
Jul 26, 2004 | 7.033 | 7.118 | 7.012 | 7.017 | 132,889 | +0.02(+0.23%) |
Jul 23, 2004 | 7.012 | 7.092 | 6.985 | 7.001 | 138,904 | -0.14(-2.01%) |
Jul 22, 2004 | 7.134 | 7.172 | 7.108 | 7.145 | 74,809 | -0.02(-0.22%) |
Jul 21, 2004 | 7.310 | 7.310 | 7.161 | 7.161 | 117,100 | -0.19(-2.60%) |
Jul 20, 2004 | 7.368 | 7.368 | 7.294 | 7.353 | 63,155 | -0.03(-0.43%) |
Jul 19, 2004 | 7.422 | 7.475 | 7.368 | 7.384 | 41,915 | +0.01(+0.14%) |
Jul 16, 2004 | 7.368 | 7.443 | 7.353 | 7.374 | 49,246 | +0.10(+1.39%) |
Jul 15, 2004 | 7.331 | 7.331 | 7.246 | 7.273 | 74,057 | -0.05(-0.65%) |
Jul 14, 2004 | 7.310 | 7.347 | 7.251 | 7.321 | 107,702 | -0.12(-1.64%) |
Jul 13, 2004 | 7.438 | 7.443 | 7.337 | 7.443 | 103,379 | -0.01(-0.07%) |
Jul 12, 2004 | 7.427 | 7.470 | 7.368 | 7.448 | 80,072 | +0.02(+0.21%) |
Jul 09, 2004 | 7.427 | 7.432 | 7.347 | 7.432 | 84,395 | +0.06(+0.79%) |
Jul 08, 2004 | 7.416 | 7.427 | 7.347 | 7.374 | 247,546 | -0.05(-0.65%) |
Jul 07, 2004 | 7.353 | 7.422 | 7.353 | 7.422 | 122,551 | +0.12(+1.68%) |
Jul 06, 2004 | 7.262 | 7.315 | 7.235 | 7.299 | 318,596 | +0.10(+1.40%) |
Jul 02, 2004 | 7.172 | 7.251 | 7.161 | 7.198 | 71,989 | +0.12(+1.73%) |
Jul 01, 2004 | 7.129 | 7.129 | 7.049 | 7.076 | 54,697 | -0.06(-0.89%) |
Jun 30, 2004 | 7.076 | 7.156 | 6.996 | 7.140 | 73,869 | +0.13(+1.90%) |
Jun 29, 2004 | 7.044 | 7.049 | 6.948 | 7.007 | 84,207 | -0.07(-0.98%) |
Jun 28, 2004 | 7.156 | 7.156 | 7.076 | 7.076 | 107,138 | -0.03(-0.37%) |
Jun 25, 2004 | 7.113 | 7.129 | 7.065 | 7.102 | 55,261 | -0.03(-0.37%) |
Jun 24, 2004 | 7.076 | 7.156 | 7.076 | 7.129 | 98,868 | +0.10(+1.44%) |
Jun 23, 2004 | 7.007 | 7.039 | 6.969 | 7.028 | 34,961 | +0.07(+0.99%) |
Jun 22, 2004 | 6.991 | 7.023 | 6.916 | 6.959 | 31,765 | -0.06(-0.91%) |
Jun 21, 2004 | 7.017 | 7.065 | 6.980 | 7.023 | 81,387 | +0.01(+0.08%) |
Jun 18, 2004 | 6.932 | 7.017 | 6.922 | 7.017 | 38,156 | +0.11(+1.62%) |
Jun 17, 2004 | 6.890 | 6.943 | 6.842 | 6.906 | 52,441 | +0.02(+0.23%) |
Jun 16, 2004 | 6.890 | 6.911 | 6.836 | 6.890 | 2,165,331 | -0.04(-0.54%) |
Jun 15, 2004 | 6.799 | 6.980 | 6.799 | 6.927 | 80,824 | +0.09(+1.32%) |
Jun 14, 2004 | 6.836 | 6.884 | 6.805 | 6.836 | 152,437 | -0.09(-1.23%) |
Jun 10, 2004 | 6.900 | 6.980 | 6.900 | 6.922 | 85,711 | +0.04(+0.54%) |
Jun 09, 2004 | 6.863 | 6.916 | 6.836 | 6.884 | 132,889 | -0.16(-2.27%) |
Jun 08, 2004 | 7.065 | 7.065 | 6.991 | 7.044 | 150,182 | -0.07(-0.97%) |
Jun 07, 2004 | 6.959 | 7.145 | 6.954 | 7.113 | 359,948 | +0.20(+2.85%) |
Jun 04, 2004 | 6.836 | 6.938 | 6.836 | 6.916 | 33,833 | +0.08(+1.17%) |
Jun 03, 2004 | 6.884 | 6.906 | 6.767 | 6.836 | 72,365 | -0.12(-1.68%) |
Jun 02, 2004 | 6.969 | 6.991 | 6.916 | 6.954 | 202,435 | -0.06(-0.91%) |
Jun 01, 2004 | 7.012 | 7.049 | 6.922 | 7.017 | 53,381 | -0.01(-0.08%) |
May 28, 2004 | 7.065 | 7.065 | 6.991 | 7.023 | 25,750 | -0.04(-0.60%) |
May 27, 2004 | 7.049 | 7.076 | 7.023 | 7.065 | 201,684 | +0.15(+2.15%) |
May 26, 2004 | 6.938 | 6.954 | 6.884 | 6.916 | 127,250 | +0.04(+0.62%) |
May 25, 2004 | 6.858 | 6.906 | 6.810 | 6.874 | 95,297 | +0.12(+1.73%) |
May 24, 2004 | 6.815 | 6.826 | 6.741 | 6.757 | 277,057 | -0.03(-0.39%) |
May 21, 2004 | 6.783 | 6.810 | 6.730 | 6.783 | 123,115 | +0.13(+1.92%) |
May 20, 2004 | 6.757 | 6.757 | 6.656 | 6.656 | 215,969 | -0.08(-1.18%) |
May 19, 2004 | 6.703 | 6.810 | 6.703 | 6.735 | 141,160 | +0.11(+1.61%) |
May 18, 2004 | 6.549 | 6.629 | 6.528 | 6.629 | 135,897 | +0.11(+1.71%) |
May 17, 2004 | 6.544 | 6.586 | 6.496 | 6.517 | 189,278 | -0.09(-1.37%) |
May 14, 2004 | 6.570 | 6.608 | 6.565 | 6.608 | 214,465 | +0.02(+0.24%) |
May 13, 2004 | 6.613 | 6.613 | 6.544 | 6.592 | 148,114 | -0.07(-1.04%) |
May 12, 2004 | 6.677 | 6.703 | 6.592 | 6.661 | 722,153 | +0.07(+1.05%) |
May 11, 2004 | 6.650 | 6.650 | 6.544 | 6.592 | 195,857 | +0.15(+2.40%) |
May 10, 2004 | 6.554 | 6.554 | 6.390 | 6.437 | 1,298,071 | -0.27(-4.04%) |
May 07, 2004 | 6.884 | 6.890 | 6.709 | 6.709 | 295,665 | -0.28(-3.96%) |
May 06, 2004 | 7.049 | 7.060 | 6.916 | 6.985 | 338,896 | -0.13(-1.87%) |
May 05, 2004 | 7.129 | 7.166 | 7.113 | 7.118 | 103,191 | +0.05(+0.68%) |
May 04, 2004 | 7.012 | 7.087 | 6.985 | 7.071 | 124,431 | +0.12(+1.76%) |
May 03, 2004 | 6.900 | 6.954 | 6.890 | 6.948 | 206,007 | +0.03(+0.38%) |
Apr 30, 2004 | 6.964 | 6.969 | 6.906 | 6.922 | 432,690 | -0.03(-0.38%) |
Apr 29, 2004 | 6.959 | 7.028 | 6.890 | 6.948 | 731,739 | -0.07(-1.06%) |
Apr 28, 2004 | 7.140 | 7.188 | 7.001 | 7.023 | 3,534,264 | -0.18(-2.51%) |
Apr 27, 2004 | 7.156 | 7.246 | 7.156 | 7.204 | 348,858 | -0.02(-0.29%) |
Apr 26, 2004 | 7.220 | 7.289 | 7.177 | 7.225 | 327,243 | -0.03(-0.37%) |
Apr 23, 2004 | 7.283 | 7.289 | 7.193 | 7.251 | 138,528 | -0.04(-0.51%) |
Apr 22, 2004 | 7.204 | 7.289 | 7.182 | 7.289 | 141,723 | +0.09(+1.26%) |
Apr 21, 2004 | 7.209 | 7.299 | 7.188 | 7.198 | 143,415 | -0.07(-0.95%) |
Apr 20, 2004 | 7.342 | 7.688 | 7.267 | 7.267 | 256,381 | -0.12(-1.58%) |
Apr 19, 2004 | 7.342 | 7.390 | 7.342 | 7.384 | 110,898 | +0.04(+0.58%) |
Apr 16, 2004 | 7.289 | 7.363 | 7.241 | 7.342 | 186,459 | +0.04(+0.58%) |
Apr 15, 2004 | 7.225 | 7.326 | 7.225 | 7.299 | 150,182 | +0.08(+1.11%) |
Apr 14, 2004 | 7.278 | 7.283 | 7.188 | 7.220 | 270,666 | -0.21(-2.86%) |
Apr 13, 2004 | 7.496 | 7.533 | 7.166 | 7.432 | 306,755 | -0.23(-3.05%) |
Apr 12, 2004 | 7.672 | 7.672 | 7.624 | 7.666 | 242,096 | +0.09(+1.19%) |
Apr 08, 2004 | 7.560 | 7.581 | 7.523 | 7.576 | 209,014 | -0.05(-0.63%) |
Apr 07, 2004 | 7.624 | 7.672 | 7.608 | 7.624 | 227,998 | +0.03(+0.35%) |
Apr 06, 2004 | 7.597 | 7.603 | 7.576 | 7.597 | 335,701 | +0.07(+0.99%) |
Apr 05, 2004 | 7.491 | 7.528 | 7.438 | 7.523 | 268,786 | +0.01(+0.14%) |
Apr 02, 2004 | 7.517 | 7.549 | 7.475 | 7.512 | 315,777 | -0.13(-1.67%) |