Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.082 | 9.097 | 8.707 | 8.837 | 42,195,912 | -0.05(-0.60%) |
Feb 25, 2005 | 8.892 | 8.894 | 8.737 | 8.891 | 8,208,460 | -0.03(-0.39%) |
Feb 24, 2005 | 8.876 | 8.970 | 8.822 | 8.925 | 5,342,637 | +0.06(+0.69%) |
Feb 23, 2005 | 8.693 | 8.956 | 8.693 | 8.864 | 10,317,665 | +0.21(+2.41%) |
Feb 22, 2005 | 8.720 | 8.767 | 8.595 | 8.656 | 9,281,587 | -0.22(-2.52%) |
Feb 18, 2005 | 8.981 | 8.981 | 8.737 | 8.880 | 8,652,083 | -0.10(-1.13%) |
Feb 17, 2005 | 9.000 | 9.033 | 8.949 | 8.981 | 2,806,737 | -0.00(-0.03%) |
Feb 16, 2005 | 9.049 | 9.083 | 8.945 | 8.985 | 2,645,448 | -0.10(-1.05%) |
Feb 15, 2005 | 9.017 | 9.122 | 8.959 | 9.080 | 5,647,328 | +0.12(+1.31%) |
Feb 14, 2005 | 9.017 | 9.017 | 8.917 | 8.963 | 2,013,709 | -0.04(-0.43%) |
Feb 11, 2005 | 8.952 | 9.050 | 8.952 | 9.002 | 3,184,567 | +0.06(+0.70%) |
Feb 10, 2005 | 9.017 | 9.024 | 8.919 | 8.939 | 3,055,217 | -0.05(-0.52%) |
Feb 09, 2005 | 9.188 | 9.194 | 8.961 | 8.986 | 3,888,487 | -0.18(-1.96%) |
Feb 08, 2005 | 9.284 | 9.352 | 9.161 | 9.166 | 4,299,532 | -0.09(-0.98%) |
Feb 07, 2005 | 9.177 | 9.379 | 9.177 | 9.257 | 7,878,537 | +0.08(+0.87%) |
Feb 04, 2005 | 9.108 | 9.213 | 9.080 | 9.177 | 3,276,868 | +0.07(+0.77%) |
Feb 03, 2005 | 9.002 | 9.114 | 8.986 | 9.107 | 3,968,013 | +0.06(+0.64%) |
Feb 02, 2005 | 9.005 | 9.049 | 8.966 | 9.049 | 2,476,175 | +0.02(+0.24%) |
Feb 01, 2005 | 9.041 | 9.127 | 8.986 | 9.027 | 4,767,748 | +0.13(+1.51%) |
Jan 31, 2005 | 8.707 | 8.898 | 8.671 | 8.892 | 5,271,415 | +0.25(+2.86%) |
Jan 28, 2005 | 8.751 | 8.764 | 8.623 | 8.645 | 3,837,385 | -0.09(-1.04%) |
Jan 27, 2005 | 8.571 | 8.751 | 8.537 | 8.736 | 4,861,646 | +0.17(+1.99%) |
Jan 26, 2005 | 8.541 | 8.587 | 8.526 | 8.565 | 4,529,808 | +0.02(+0.20%) |
Jan 25, 2005 | 8.587 | 8.649 | 8.485 | 8.548 | 5,607,405 | -0.01(-0.09%) |
Jan 24, 2005 | 8.681 | 8.690 | 8.538 | 8.556 | 4,298,255 | -0.08(-0.91%) |
Jan 21, 2005 | 8.659 | 8.814 | 8.599 | 8.634 | 10,278,381 | -0.03(-0.29%) |
Jan 20, 2005 | 8.853 | 8.978 | 8.626 | 8.659 | 17,936,864 | -0.28(-3.10%) |
Jan 19, 2005 | 9.025 | 9.064 | 8.931 | 8.936 | 2,980,162 | -0.14(-1.54%) |
Jan 18, 2005 | 9.139 | 9.299 | 9.030 | 9.075 | 7,823,284 | -0.06(-0.69%) |
Jan 14, 2005 | 8.988 | 9.158 | 8.986 | 9.138 | 2,382,596 | +0.16(+1.74%) |
Jan 13, 2005 | 8.931 | 9.089 | 8.909 | 8.981 | 2,935,129 | +0.01(+0.12%) |
Jan 12, 2005 | 8.991 | 9.025 | 8.908 | 8.970 | 3,438,476 | -0.05(-0.52%) |
Jan 11, 2005 | 9.019 | 9.038 | 8.936 | 9.017 | 3,531,736 | -0.00(-0.02%) |
Jan 10, 2005 | 8.814 | 9.078 | 8.814 | 9.019 | 4,413,552 | +0.16(+1.86%) |
Jan 07, 2005 | 8.955 | 8.955 | 8.825 | 8.855 | 5,190,291 | -0.10(-1.12%) |
Jan 06, 2005 | 8.923 | 9.143 | 8.798 | 8.955 | 7,924,528 | -0.00(-0.03%) |
Jan 05, 2005 | 9.088 | 9.158 | 8.958 | 8.958 | 9,184,175 | -0.05(-0.56%) |
Jan 04, 2005 | 9.096 | 9.122 | 8.977 | 9.008 | 6,230,202 | +0.00(+0.00%) |
Jan 03, 2005 | 9.058 | 9.188 | 9.002 | 9.008 | 6,709,596 | -0.04(-0.43%) |
Dec 31, 2004 | 9.042 | 9.083 | 9.002 | 9.047 | 3,761,372 | +0.00(+0.05%) |
Dec 30, 2004 | 8.983 | 9.072 | 8.983 | 9.042 | 3,543,553 | +0.10(+1.10%) |
Dec 29, 2004 | 8.806 | 8.988 | 8.803 | 8.944 | 4,338,497 | +0.14(+1.56%) |
Dec 28, 2004 | 8.712 | 8.828 | 8.690 | 8.806 | 4,748,585 | +0.11(+1.28%) |
Dec 27, 2004 | 8.687 | 8.787 | 8.657 | 8.695 | 5,106,932 | +0.05(+0.54%) |
Dec 23, 2004 | 8.869 | 8.898 | 8.648 | 8.648 | 5,639,344 | -0.25(-2.78%) |
Dec 22, 2004 | 8.532 | 8.895 | 8.524 | 8.895 | 8,355,057 | +0.29(+3.40%) |
Dec 21, 2004 | 8.552 | 8.617 | 8.501 | 8.603 | 5,840,874 | +0.05(+0.55%) |
Dec 20, 2004 | 8.524 | 8.603 | 8.484 | 8.556 | 7,063,791 | +0.05(+0.55%) |
Dec 17, 2004 | 8.606 | 8.657 | 8.509 | 8.509 | 7,179,089 | -0.10(-1.13%) |
Dec 16, 2004 | 8.624 | 8.671 | 8.543 | 8.606 | 7,633,571 | -0.02(-0.22%) |
Dec 15, 2004 | 8.609 | 8.676 | 8.532 | 8.624 | 6,236,270 | +0.03(+0.29%) |
Dec 14, 2004 | 8.582 | 8.681 | 8.573 | 8.599 | 6,552,779 | +0.02(+0.20%) |
Dec 13, 2004 | 8.732 | 8.783 | 8.512 | 8.582 | 5,311,657 | -0.15(-1.72%) |
Dec 10, 2004 | 8.952 | 8.952 | 8.695 | 8.732 | 2,553,147 | -0.06(-0.69%) |
Dec 09, 2004 | 8.720 | 8.812 | 8.646 | 8.794 | 3,205,326 | +0.03(+0.34%) |
Dec 08, 2004 | 8.657 | 8.784 | 8.635 | 8.764 | 3,955,238 | +0.08(+0.96%) |
Dec 07, 2004 | 8.726 | 8.765 | 8.609 | 8.681 | 4,350,314 | -0.05(-0.52%) |
Dec 06, 2004 | 8.563 | 8.739 | 8.563 | 8.726 | 6,530,103 | +0.10(+1.18%) |
Dec 03, 2004 | 8.595 | 8.695 | 8.563 | 8.624 | 4,465,292 | +0.00(+0.04%) |
Dec 02, 2004 | 8.532 | 8.759 | 8.422 | 8.621 | 10,760,649 | -0.02(-0.27%) |
Dec 01, 2004 | 8.618 | 8.696 | 8.595 | 8.645 | 8,371,984 | +0.07(+0.77%) |
Nov 30, 2004 | 8.770 | 8.804 | 8.562 | 8.579 | 10,668,986 | -0.29(-3.23%) |
Nov 29, 2004 | 8.845 | 8.895 | 8.753 | 8.866 | 7,719,804 | -0.11(-1.22%) |
Nov 26, 2004 | 8.861 | 9.019 | 8.861 | 8.975 | 1,229,624 | +0.05(+0.60%) |
Nov 24, 2004 | 8.876 | 8.978 | 8.839 | 8.922 | 4,116,526 | +0.00(+0.00%) |
Nov 23, 2004 | 8.709 | 8.922 | 8.706 | 8.922 | 6,579,288 | +0.21(+2.44%) |
Nov 22, 2004 | 8.610 | 8.743 | 8.548 | 8.709 | 5,500,412 | +0.13(+1.50%) |
Nov 19, 2004 | 8.723 | 8.725 | 8.556 | 8.581 | 5,308,144 | -0.14(-1.62%) |
Nov 18, 2004 | 8.845 | 8.847 | 8.685 | 8.722 | 7,273,945 | -0.15(-1.71%) |
Nov 17, 2004 | 8.920 | 9.105 | 8.845 | 8.873 | 12,650,438 | +0.21(+2.37%) |
Nov 16, 2004 | 8.767 | 8.798 | 8.667 | 8.668 | 10,610,539 | -0.10(-1.13%) |
Nov 15, 2004 | 8.610 | 8.830 | 8.609 | 8.767 | 10,325,330 | +0.20(+2.32%) |
Nov 12, 2004 | 8.498 | 8.595 | 8.463 | 8.568 | 3,721,769 | +0.06(+0.68%) |
Nov 11, 2004 | 8.430 | 8.531 | 8.386 | 8.510 | 4,897,417 | +0.08(+0.95%) |
Nov 10, 2004 | 8.422 | 8.574 | 8.408 | 8.430 | 8,864,792 | +0.01(+0.09%) |
Nov 09, 2004 | 8.391 | 8.482 | 8.377 | 8.422 | 6,122,889 | +0.03(+0.41%) |
Nov 08, 2004 | 8.282 | 8.415 | 8.205 | 8.388 | 7,568,097 | -0.02(-0.26%) |
Nov 05, 2004 | 8.239 | 8.485 | 8.156 | 8.410 | 10,211,310 | +0.17(+2.09%) |
Nov 04, 2004 | 7.984 | 8.299 | 7.848 | 8.238 | 15,138,750 | +0.43(+5.54%) |
Nov 03, 2004 | 7.937 | 7.986 | 7.743 | 7.806 | 7,418,626 | -0.05(-0.68%) |
Nov 02, 2004 | 7.788 | 7.893 | 7.787 | 7.859 | 5,919,762 | +0.07(+0.90%) |
Nov 01, 2004 | 7.898 | 7.898 | 7.723 | 7.788 | 5,234,366 | -0.11(-1.39%) |
Oct 29, 2004 | 7.776 | 8.000 | 7.767 | 7.898 | 9,627,159 | +0.12(+1.57%) |
Oct 28, 2004 | 7.718 | 7.837 | 7.682 | 7.776 | 8,333,658 | +0.02(+0.24%) |
Oct 27, 2004 | 7.413 | 7.773 | 7.381 | 7.757 | 7,953,912 | +0.32(+4.32%) |
Oct 26, 2004 | 7.311 | 7.541 | 7.295 | 7.436 | 8,938,569 | +0.16(+2.15%) |
Oct 25, 2004 | 7.295 | 7.314 | 7.244 | 7.280 | 4,287,396 | -0.06(-0.77%) |
Oct 22, 2004 | 7.334 | 7.405 | 7.308 | 7.336 | 3,564,313 | +0.03(+0.34%) |
Oct 21, 2004 | 7.248 | 7.342 | 7.201 | 7.311 | 4,215,215 | +0.03(+0.41%) |
Oct 20, 2004 | 7.226 | 7.298 | 7.200 | 7.281 | 6,075,621 | +0.06(+0.78%) |
Oct 19, 2004 | 7.186 | 7.324 | 7.186 | 7.225 | 6,189,002 | +0.05(+0.68%) |
Oct 18, 2004 | 7.023 | 7.184 | 6.984 | 7.176 | 4,761,999 | +0.16(+2.30%) |
Oct 15, 2004 | 6.996 | 7.096 | 6.949 | 7.015 | 6,621,766 | +0.04(+0.52%) |
Oct 14, 2004 | 7.107 | 7.109 | 6.967 | 6.979 | 6,074,343 | -0.15(-2.07%) |
Oct 13, 2004 | 7.248 | 7.264 | 7.059 | 7.126 | 7,373,593 | -0.10(-1.39%) |
Oct 12, 2004 | 7.372 | 7.372 | 7.164 | 7.226 | 9,078,778 | -0.14(-1.95%) |
Oct 11, 2004 | 7.410 | 7.447 | 7.361 | 7.370 | 3,914,676 | -0.04(-0.53%) |
Oct 08, 2004 | 7.457 | 7.514 | 7.356 | 7.410 | 4,521,823 | -0.05(-0.63%) |
Oct 07, 2004 | 7.475 | 7.702 | 7.399 | 7.457 | 8,114,561 | +0.01(+0.15%) |
Oct 06, 2004 | 7.436 | 7.489 | 7.400 | 7.446 | 4,218,729 | -0.00(-0.04%) |
Oct 05, 2004 | 7.464 | 7.491 | 7.386 | 7.449 | 6,465,268 | -0.02(-0.21%) |
Oct 04, 2004 | 7.280 | 7.499 | 7.280 | 7.464 | 7,287,040 | +0.29(+4.04%) |
Oct 01, 2004 | 7.147 | 7.266 | 7.123 | 7.175 | 4,468,486 | +0.06(+0.88%) |
Sep 30, 2004 | 7.081 | 7.145 | 7.032 | 7.112 | 4,127,385 | +0.03(+0.44%) |
Sep 29, 2004 | 7.046 | 7.100 | 7.037 | 7.081 | 4,917,858 | +0.04(+0.51%) |
Sep 28, 2004 | 7.098 | 7.107 | 6.959 | 7.045 | 5,335,291 | -0.06(-0.84%) |
Sep 27, 2004 | 7.209 | 7.234 | 7.100 | 7.104 | 7,225,719 | -0.18(-2.51%) |
Sep 24, 2004 | 7.197 | 7.358 | 7.162 | 7.287 | 4,871,547 | +0.09(+1.26%) |
Sep 23, 2004 | 7.217 | 7.280 | 7.194 | 7.197 | 5,029,642 | -0.03(-0.35%) |
Sep 22, 2004 | 7.264 | 7.278 | 7.192 | 7.222 | 5,460,489 | -0.07(-0.97%) |
Sep 21, 2004 | 7.233 | 7.319 | 7.226 | 7.292 | 4,441,977 | +0.08(+1.06%) |
Sep 20, 2004 | 7.217 | 7.231 | 7.125 | 7.215 | 5,011,437 | -0.00(-0.02%) |
Sep 17, 2004 | 7.289 | 7.303 | 7.187 | 7.217 | 6,141,094 | -0.06(-0.88%) |
Sep 16, 2004 | 7.201 | 7.327 | 7.165 | 7.281 | 8,257,964 | +0.09(+1.22%) |
Sep 15, 2004 | 7.201 | 7.237 | 7.136 | 7.194 | 5,713,760 | -0.01(-0.15%) |
Sep 14, 2004 | 7.154 | 7.258 | 7.076 | 7.205 | 6,406,821 | +0.07(+1.03%) |
Sep 13, 2004 | 7.089 | 7.159 | 7.064 | 7.131 | 6,751,754 | +0.09(+1.29%) |
Sep 10, 2004 | 6.913 | 7.067 | 6.879 | 7.040 | 4,834,179 | +0.13(+1.86%) |
Sep 09, 2004 | 7.006 | 7.007 | 6.812 | 6.912 | 9,293,084 | -0.13(-1.89%) |
Sep 08, 2004 | 7.181 | 7.237 | 7.024 | 7.045 | 8,093,163 | -0.18(-2.43%) |
Sep 07, 2004 | 7.115 | 7.251 | 7.051 | 7.220 | 9,314,164 | +0.13(+1.86%) |
Sep 03, 2004 | 6.951 | 7.109 | 6.951 | 7.089 | 5,097,670 | +0.13(+1.87%) |
Sep 02, 2004 | 6.751 | 6.985 | 6.751 | 6.959 | 10,798,655 | +0.21(+3.11%) |
Sep 01, 2004 | 6.802 | 6.807 | 6.721 | 6.749 | 7,351,875 | -0.05(-0.67%) |
Aug 31, 2004 | 6.937 | 6.968 | 6.700 | 6.794 | 11,459,139 | -0.17(-2.49%) |
Aug 30, 2004 | 7.006 | 7.014 | 6.963 | 6.968 | 4,035,083 | -0.08(-1.09%) |
Aug 27, 2004 | 7.006 | 7.060 | 6.959 | 7.045 | 5,158,353 | +0.01(+0.16%) |
Aug 26, 2004 | 6.990 | 7.062 | 6.968 | 7.034 | 4,666,823 | +0.01(+0.18%) |
Aug 25, 2004 | 7.017 | 7.039 | 6.959 | 7.021 | 4,732,935 | +0.00(+0.07%) |
Aug 24, 2004 | 7.045 | 7.100 | 6.993 | 7.017 | 6,150,037 | -0.01(-0.16%) |
Aug 23, 2004 | 6.987 | 7.050 | 6.929 | 7.028 | 5,817,559 | +0.05(+0.65%) |
Aug 20, 2004 | 7.006 | 7.015 | 6.957 | 6.982 | 6,742,492 | -0.06(-0.82%) |
Aug 19, 2004 | 7.084 | 7.109 | 7.004 | 7.040 | 7,480,586 | -0.04(-0.62%) |
Aug 18, 2004 | 7.053 | 7.089 | 6.971 | 7.084 | 8,106,577 | +0.00(+0.00%) |
Aug 17, 2004 | 7.093 | 7.201 | 7.024 | 7.084 | 7,611,533 | +0.01(+0.11%) |
Aug 16, 2004 | 6.959 | 7.078 | 6.891 | 7.076 | 9,066,961 | +0.10(+1.39%) |
Aug 13, 2004 | 6.943 | 6.979 | 6.898 | 6.979 | 6,057,416 | +0.10(+1.43%) |
Aug 12, 2004 | 6.990 | 7.071 | 6.821 | 6.880 | 7,292,789 | -0.09(-1.24%) |
Aug 11, 2004 | 7.123 | 7.123 | 6.891 | 6.967 | 9,392,093 | -0.24(-3.30%) |
Aug 10, 2004 | 7.031 | 7.228 | 7.031 | 7.205 | 7,233,064 | +0.18(+2.49%) |
Aug 09, 2004 | 7.001 | 7.126 | 6.978 | 7.029 | 4,523,739 | +0.01(+0.11%) |
Aug 06, 2004 | 7.145 | 7.148 | 6.984 | 7.021 | 4,318,057 | -0.13(-1.77%) |
Aug 05, 2004 | 7.328 | 7.358 | 7.136 | 7.148 | 6,264,695 | -0.18(-2.44%) |
Aug 04, 2004 | 7.366 | 7.425 | 7.303 | 7.327 | 4,492,120 | -0.07(-0.93%) |
Aug 03, 2004 | 7.597 | 7.599 | 7.377 | 7.396 | 4,529,808 | -0.24(-3.16%) |
Aug 02, 2004 | 7.452 | 7.669 | 7.447 | 7.637 | 5,105,016 | +0.13(+1.79%) |
Jul 30, 2004 | 7.593 | 7.594 | 7.458 | 7.502 | 4,273,343 | -0.09(-1.18%) |
Jul 29, 2004 | 7.576 | 7.663 | 7.519 | 7.591 | 5,155,798 | +0.02(+0.21%) |
Jul 28, 2004 | 7.577 | 7.648 | 7.477 | 7.576 | 6,073,066 | -0.00(-0.02%) |
Jul 27, 2004 | 7.320 | 7.593 | 7.320 | 7.577 | 6,453,770 | +0.26(+3.53%) |
Jul 26, 2004 | 7.295 | 7.378 | 7.245 | 7.319 | 5,170,170 | +0.04(+0.54%) |
Jul 23, 2004 | 7.331 | 7.389 | 7.280 | 7.280 | 5,527,879 | -0.10(-1.42%) |
Jul 22, 2004 | 7.215 | 7.400 | 7.123 | 7.385 | 8,989,990 | +0.17(+2.34%) |
Jul 21, 2004 | 7.264 | 7.372 | 7.215 | 7.215 | 6,643,484 | -0.04(-0.50%) |
Jul 20, 2004 | 7.003 | 7.277 | 7.003 | 7.251 | 12,540,889 | +0.33(+4.77%) |
Jul 19, 2004 | 7.006 | 7.024 | 6.899 | 6.921 | 10,100,165 | -0.08(-1.21%) |
Jul 16, 2004 | 7.169 | 7.209 | 6.943 | 7.006 | 12,074,910 | -0.16(-2.27%) |
Jul 15, 2004 | 7.303 | 7.319 | 7.159 | 7.169 | 4,455,072 | -0.12(-1.63%) |
Jul 14, 2004 | 7.375 | 7.425 | 7.256 | 7.287 | 6,338,154 | -0.13(-1.71%) |
Jul 13, 2004 | 7.308 | 7.466 | 7.277 | 7.414 | 5,210,732 | +0.07(+1.00%) |
Jul 12, 2004 | 7.330 | 7.402 | 7.247 | 7.341 | 3,809,280 | +0.03(+0.34%) |
Jul 09, 2004 | 7.319 | 7.374 | 7.197 | 7.316 | 5,845,346 | +0.07(+0.95%) |
Jul 08, 2004 | 7.377 | 7.385 | 7.161 | 7.247 | 11,012,961 | -0.24(-3.18%) |
Jul 07, 2004 | 7.350 | 7.554 | 7.342 | 7.485 | 7,649,540 | +0.13(+1.83%) |
Jul 06, 2004 | 7.436 | 7.474 | 7.283 | 7.350 | 9,074,307 | -0.10(-1.32%) |
Jul 02, 2004 | 7.630 | 7.630 | 7.367 | 7.449 | 6,505,191 | -0.16(-2.16%) |
Jul 01, 2004 | 7.648 | 7.749 | 7.593 | 7.613 | 5,248,419 | -0.07(-0.96%) |
Jun 30, 2004 | 7.632 | 7.687 | 7.563 | 7.687 | 4,882,087 | +0.04(+0.51%) |
Jun 29, 2004 | 7.768 | 7.768 | 7.485 | 7.648 | 11,182,554 | -0.13(-1.65%) |
Jun 28, 2004 | 7.701 | 7.867 | 7.693 | 7.776 | 5,221,591 | +0.08(+1.00%) |
Jun 25, 2004 | 7.835 | 7.835 | 7.687 | 7.699 | 4,296,339 | -0.13(-1.64%) |
Jun 24, 2004 | 7.865 | 7.932 | 7.818 | 7.828 | 3,272,716 | -0.04(-0.54%) |
Jun 23, 2004 | 7.749 | 7.879 | 7.749 | 7.870 | 5,690,126 | +0.11(+1.43%) |
Jun 22, 2004 | 7.804 | 7.804 | 7.640 | 7.759 | 5,275,567 | -0.06(-0.82%) |
Jun 21, 2004 | 7.890 | 7.986 | 7.803 | 7.823 | 3,923,299 | -0.03(-0.44%) |
Jun 18, 2004 | 7.817 | 7.936 | 7.806 | 7.857 | 2,941,836 | +0.01(+0.14%) |
Jun 17, 2004 | 7.765 | 7.890 | 7.716 | 7.846 | 3,997,396 | +0.09(+1.17%) |
Jun 16, 2004 | 7.710 | 7.781 | 7.663 | 7.756 | 3,136,020 | +0.05(+0.61%) |
Jun 15, 2004 | 7.782 | 7.826 | 7.654 | 7.709 | 2,802,265 | +0.00(+0.06%) |
Jun 14, 2004 | 7.829 | 7.843 | 7.673 | 7.704 | 3,233,432 | -0.12(-1.58%) |
Jun 10, 2004 | 7.867 | 7.995 | 7.814 | 7.828 | 8,317,369 | +0.18(+2.40%) |
Jun 09, 2004 | 7.821 | 7.870 | 7.619 | 7.644 | 4,388,640 | -0.19(-2.42%) |
Jun 08, 2004 | 7.840 | 7.881 | 7.759 | 7.834 | 3,725,282 | -0.00(-0.06%) |
Jun 07, 2004 | 7.687 | 7.850 | 7.654 | 7.839 | 4,347,120 | +0.21(+2.71%) |
Jun 04, 2004 | 7.804 | 7.804 | 7.588 | 7.632 | 5,330,820 | +0.12(+1.56%) |
Jun 03, 2004 | 7.421 | 7.619 | 7.342 | 7.514 | 7,442,260 | +0.05(+0.73%) |
Jun 02, 2004 | 7.452 | 7.496 | 7.422 | 7.460 | 3,858,145 | +0.06(+0.78%) |
Jun 01, 2004 | 7.475 | 7.516 | 7.338 | 7.402 | 5,273,650 | -0.07(-0.90%) |
May 28, 2004 | 7.475 | 7.491 | 7.421 | 7.469 | 3,298,906 | +0.00(+0.02%) |
May 27, 2004 | 7.466 | 7.565 | 7.425 | 7.468 | 5,306,866 | +0.03(+0.44%) |
May 26, 2004 | 7.425 | 7.489 | 7.399 | 7.435 | 6,135,026 | +0.05(+0.72%) |
May 25, 2004 | 7.286 | 7.392 | 7.201 | 7.381 | 6,579,288 | +0.10(+1.31%) |
May 24, 2004 | 7.381 | 7.405 | 7.136 | 7.286 | 9,344,505 | -0.08(-1.08%) |
May 21, 2004 | 7.211 | 7.391 | 7.209 | 7.366 | 5,912,416 | +0.15(+2.15%) |
May 20, 2004 | 7.292 | 7.292 | 7.170 | 7.211 | 4,443,574 | -0.08(-1.12%) |
May 19, 2004 | 7.217 | 7.403 | 7.217 | 7.292 | 8,836,047 | +0.12(+1.68%) |
May 18, 2004 | 7.081 | 7.256 | 7.078 | 7.172 | 6,056,138 | +0.15(+2.14%) |
May 17, 2004 | 7.201 | 7.201 | 7.004 | 7.021 | 8,811,136 | -0.23(-3.22%) |
May 14, 2004 | 7.389 | 7.425 | 7.165 | 7.255 | 8,685,938 | -0.16(-2.20%) |
May 13, 2004 | 7.452 | 7.485 | 7.295 | 7.417 | 7,073,054 | -0.07(-0.90%) |
May 12, 2004 | 7.436 | 7.488 | 7.209 | 7.485 | 10,979,107 | +0.16(+2.16%) |
May 11, 2004 | 7.327 | 7.400 | 7.277 | 7.327 | 5,016,228 | +0.02(+0.21%) |
May 10, 2004 | 7.297 | 7.372 | 7.222 | 7.311 | 4,158,046 | +0.02(+0.21%) |
May 07, 2004 | 7.450 | 7.510 | 7.291 | 7.295 | 5,835,764 | -0.15(-2.08%) |
May 06, 2004 | 7.577 | 7.577 | 7.389 | 7.450 | 5,884,949 | -0.22(-2.88%) |
May 05, 2004 | 7.640 | 7.814 | 7.610 | 7.671 | 4,083,949 | +0.00(+0.02%) |
May 04, 2004 | 7.655 | 7.704 | 7.577 | 7.669 | 3,992,605 | +0.00(+0.06%) |
May 03, 2004 | 7.679 | 7.718 | 7.483 | 7.665 | 6,333,363 | -0.01(-0.08%) |
Apr 30, 2004 | 7.655 | 7.771 | 7.623 | 7.671 | 5,515,423 | +0.05(+0.60%) |
Apr 29, 2004 | 7.776 | 7.815 | 7.532 | 7.626 | 5,170,490 | -0.16(-2.05%) |
Apr 28, 2004 | 7.773 | 7.865 | 7.752 | 7.785 | 5,256,404 | -0.13(-1.62%) |
Apr 27, 2004 | 7.976 | 8.025 | 7.879 | 7.914 | 5,462,086 | -0.03(-0.35%) |
Apr 26, 2004 | 8.025 | 8.045 | 7.929 | 7.942 | 5,452,185 | -0.07(-0.86%) |
Apr 23, 2004 | 8.062 | 8.100 | 7.983 | 8.011 | 6,836,710 | -0.11(-1.39%) |
Apr 22, 2004 | 8.266 | 8.278 | 8.081 | 8.123 | 8,295,651 | -0.17(-2.00%) |
Apr 21, 2004 | 8.133 | 8.310 | 8.123 | 8.289 | 3,664,918 | +0.10(+1.17%) |
Apr 20, 2004 | 8.211 | 8.360 | 8.183 | 8.194 | 4,862,924 | +0.01(+0.11%) |
Apr 19, 2004 | 8.235 | 8.266 | 8.152 | 8.185 | 6,030,268 | -0.16(-1.91%) |
Apr 16, 2004 | 8.360 | 8.360 | 8.227 | 8.344 | 4,002,187 | +0.12(+1.41%) |
Apr 15, 2004 | 8.172 | 8.263 | 8.158 | 8.228 | 6,000,246 | +0.02(+0.19%) |
Apr 14, 2004 | 8.188 | 8.213 | 8.109 | 8.213 | 5,139,509 | -0.01(-0.17%) |
Apr 13, 2004 | 8.399 | 8.443 | 8.195 | 8.227 | 3,991,647 | -0.14(-1.72%) |
Apr 12, 2004 | 8.271 | 8.396 | 8.258 | 8.371 | 4,285,160 | +0.18(+2.18%) |
Apr 08, 2004 | 8.501 | 8.501 | 8.116 | 8.192 | 9,342,269 | -0.20(-2.35%) |
Apr 07, 2004 | 8.454 | 8.493 | 8.360 | 8.390 | 6,998,637 | -0.20(-2.31%) |
Apr 06, 2004 | 8.548 | 8.609 | 8.520 | 8.588 | 6,537,768 | -0.03(-0.35%) |
Apr 05, 2004 | 8.446 | 8.620 | 8.446 | 8.618 | 6,368,176 | +0.17(+2.04%) |
Apr 02, 2004 | 8.422 | 8.473 | 8.360 | 8.446 | 6,981,071 | +0.13(+1.51%) |
Apr 01, 2004 | 8.289 | 8.382 | 8.250 | 8.321 | 6,018,132 | -0.14(-1.67%) |
Mar 31, 2004 | 8.404 | 8.474 | 8.316 | 8.462 | 6,310,048 | +0.02(+0.24%) |
Mar 30, 2004 | 8.289 | 8.469 | 8.233 | 8.441 | 10,311,916 | +0.36(+4.46%) |
Mar 29, 2004 | 7.964 | 8.120 | 7.939 | 8.081 | 4,579,631 | +0.18(+2.22%) |
Mar 26, 2004 | 7.829 | 7.945 | 7.792 | 7.906 | 3,245,888 | +0.08(+0.98%) |
Mar 25, 2004 | 7.721 | 7.878 | 7.710 | 7.829 | 4,026,141 | +0.19(+2.48%) |
Mar 24, 2004 | 7.657 | 7.788 | 7.593 | 7.640 | 3,740,293 | +0.00(+0.02%) |
Mar 23, 2004 | 7.671 | 7.734 | 7.629 | 7.638 | 5,385,115 | +0.00(+0.00%) |
Mar 22, 2004 | 7.773 | 7.774 | 7.605 | 7.638 | 4,731,019 | -0.15(-1.93%) |
Mar 19, 2004 | 7.942 | 7.942 | 7.781 | 7.788 | 6,242,977 | -0.11(-1.41%) |
Mar 18, 2004 | 7.984 | 8.022 | 7.746 | 7.900 | 7,891,313 | -0.12(-1.54%) |
Mar 17, 2004 | 8.105 | 8.116 | 7.964 | 8.023 | 3,324,137 | -0.04(-0.54%) |
Mar 16, 2004 | 8.047 | 8.109 | 7.976 | 8.067 | 3,863,575 | +0.10(+1.26%) |
Mar 15, 2004 | 8.116 | 8.116 | 7.965 | 7.967 | 3,192,871 | -0.16(-2.02%) |
Mar 12, 2004 | 7.984 | 8.141 | 7.942 | 8.131 | 4,434,312 | +0.24(+3.01%) |
Mar 11, 2004 | 8.058 | 8.081 | 7.873 | 7.893 | 6,039,531 | -0.17(-2.10%) |
Mar 10, 2004 | 8.278 | 8.282 | 8.036 | 8.062 | 4,278,134 | -0.20(-2.37%) |
Mar 09, 2004 | 8.390 | 8.407 | 8.247 | 8.258 | 2,645,129 | -0.16(-1.95%) |
Mar 08, 2004 | 8.402 | 8.444 | 8.394 | 8.422 | 4,235,656 | +0.04(+0.47%) |
Mar 05, 2004 | 8.469 | 8.479 | 8.354 | 8.383 | 5,052,637 | -0.12(-1.36%) |
Mar 04, 2004 | 8.449 | 8.556 | 8.377 | 8.499 | 6,999,915 | +0.10(+1.14%) |
Mar 03, 2004 | 8.274 | 8.426 | 8.253 | 8.404 | 3,362,782 | +0.13(+1.55%) |
Mar 02, 2004 | 8.352 | 8.380 | 8.257 | 8.275 | 6,091,909 | -0.10(-1.25%) |