Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.29 | 11.38 | 10.76 | 11.08 | 12,603,232 | -0.17(-1.53%) |
Feb 25, 2005 | 11.04 | 11.33 | 11.03 | 11.26 | 9,127,659 | +0.23(+2.05%) |
Feb 24, 2005 | 10.92 | 11.03 | 10.81 | 11.03 | 7,406,356 | +0.22(+2.01%) |
Feb 23, 2005 | 10.74 | 10.85 | 10.69 | 10.81 | 10,543,375 | +0.08(+0.74%) |
Feb 22, 2005 | 10.84 | 11.07 | 10.73 | 10.73 | 9,801,598 | +0.03(+0.27%) |
Feb 18, 2005 | 10.41 | 10.90 | 10.41 | 10.71 | 8,970,744 | +0.31(+2.97%) |
Feb 17, 2005 | 10.57 | 10.60 | 10.38 | 10.40 | 7,239,932 | -0.11(-1.04%) |
Feb 16, 2005 | 10.27 | 10.53 | 10.27 | 10.50 | 8,891,812 | +0.25(+2.46%) |
Feb 15, 2005 | 10.26 | 10.33 | 10.16 | 10.25 | 5,407,362 | -0.01(-0.09%) |
Feb 14, 2005 | 10.33 | 10.45 | 10.25 | 10.26 | 10,499,629 | -0.01(-0.11%) |
Feb 11, 2005 | 10.06 | 10.33 | 9.981 | 10.27 | 11,872,233 | +0.28(+2.78%) |
Feb 10, 2005 | 9.748 | 10.01 | 9.724 | 9.995 | 8,146,548 | +0.33(+3.39%) |
Feb 09, 2005 | 9.574 | 9.741 | 9.497 | 9.667 | 8,266,056 | +0.11(+1.19%) |
Feb 08, 2005 | 9.472 | 9.579 | 9.404 | 9.554 | 4,028,735 | +0.08(+0.87%) |
Feb 07, 2005 | 9.385 | 9.495 | 9.349 | 9.472 | 5,550,646 | +0.02(+0.18%) |
Feb 04, 2005 | 9.592 | 9.621 | 9.409 | 9.454 | 8,239,428 | -0.10(-1.02%) |
Feb 03, 2005 | 9.409 | 9.601 | 9.401 | 9.552 | 6,853,827 | +0.05(+0.55%) |
Feb 02, 2005 | 9.361 | 9.511 | 9.361 | 9.500 | 6,856,997 | +0.13(+1.40%) |
Feb 01, 2005 | 9.256 | 9.379 | 9.213 | 9.369 | 10,728,502 | +0.16(+1.75%) |
Jan 31, 2005 | 9.071 | 9.282 | 9.044 | 9.208 | 8,814,464 | +0.14(+1.51%) |
Jan 28, 2005 | 9.112 | 9.112 | 9.009 | 9.071 | 4,319,106 | -0.04(-0.43%) |
Jan 27, 2005 | 9.077 | 9.188 | 9.065 | 9.110 | 7,275,435 | +0.01(+0.10%) |
Jan 26, 2005 | 9.030 | 9.120 | 8.997 | 9.101 | 9,614,252 | +0.12(+1.32%) |
Jan 25, 2005 | 9.077 | 9.109 | 8.948 | 8.983 | 9,024,317 | -0.13(-1.47%) |
Jan 24, 2005 | 9.133 | 9.224 | 9.101 | 9.117 | 6,110,148 | +0.03(+0.30%) |
Jan 21, 2005 | 9.117 | 9.224 | 9.084 | 9.090 | 5,064,370 | +0.02(+0.23%) |
Jan 20, 2005 | 9.196 | 9.196 | 9.024 | 9.069 | 6,203,980 | -0.13(-1.37%) |
Jan 19, 2005 | 9.205 | 9.245 | 9.147 | 9.196 | 4,710,599 | -0.01(-0.10%) |
Jan 18, 2005 | 9.196 | 9.271 | 9.162 | 9.205 | 8,072,687 | +0.04(+0.40%) |
Jan 14, 2005 | 9.069 | 9.189 | 8.980 | 9.169 | 6,216,977 | +0.18(+2.02%) |
Jan 13, 2005 | 8.951 | 9.073 | 8.890 | 8.987 | 5,048,203 | +0.05(+0.55%) |
Jan 12, 2005 | 8.806 | 8.951 | 8.729 | 8.939 | 5,391,829 | +0.15(+1.72%) |
Jan 11, 2005 | 8.730 | 8.827 | 8.680 | 8.787 | 5,301,802 | -0.01(-0.07%) |
Jan 10, 2005 | 8.834 | 8.883 | 8.746 | 8.793 | 8,474,958 | +0.00(+0.00%) |
Jan 07, 2005 | 8.939 | 8.939 | 8.768 | 8.793 | 11,582,496 | -0.15(-1.62%) |
Jan 06, 2005 | 8.771 | 9.011 | 8.756 | 8.939 | 5,779,836 | +0.17(+1.91%) |
Jan 05, 2005 | 8.546 | 8.877 | 8.544 | 8.771 | 8,132,600 | -0.05(-0.55%) |
Jan 04, 2005 | 8.920 | 8.948 | 8.814 | 8.820 | 7,029,761 | -0.10(-1.11%) |
Jan 03, 2005 | 9.205 | 9.205 | 8.899 | 8.920 | 5,705,658 | -0.29(-3.10%) |
Dec 31, 2004 | 9.241 | 9.241 | 9.188 | 9.205 | 2,050,030 | -0.00(-0.02%) |
Dec 30, 2004 | 9.219 | 9.224 | 9.155 | 9.207 | 2,572,127 | -0.01(-0.14%) |
Dec 29, 2004 | 9.274 | 9.278 | 9.204 | 9.219 | 6,209,052 | +0.05(+0.55%) |
Dec 28, 2004 | 9.109 | 9.192 | 9.107 | 9.169 | 3,648,971 | +0.09(+1.03%) |
Dec 27, 2004 | 9.183 | 9.208 | 9.076 | 9.076 | 3,905,740 | -0.11(-1.15%) |
Dec 23, 2004 | 9.194 | 9.243 | 9.151 | 9.181 | 3,600,470 | +0.03(+0.29%) |
Dec 22, 2004 | 9.274 | 9.303 | 9.051 | 9.155 | 5,155,032 | -0.11(-1.14%) |
Dec 21, 2004 | 9.274 | 9.336 | 9.196 | 9.260 | 5,173,417 | +0.00(+0.05%) |
Dec 20, 2004 | 9.022 | 9.274 | 9.006 | 9.256 | 9,547,365 | +0.28(+3.13%) |
Dec 17, 2004 | 8.991 | 9.090 | 8.975 | 8.975 | 10,246,664 | -0.04(-0.44%) |
Dec 16, 2004 | 9.030 | 9.066 | 8.945 | 9.014 | 8,009,287 | -0.06(-0.61%) |
Dec 15, 2004 | 8.935 | 9.085 | 8.899 | 9.069 | 7,451,053 | +0.16(+1.75%) |
Dec 14, 2004 | 8.951 | 8.967 | 8.868 | 8.913 | 5,322,090 | -0.01(-0.16%) |
Dec 13, 2004 | 8.798 | 8.934 | 8.797 | 8.927 | 6,792,012 | +0.21(+2.35%) |
Dec 10, 2004 | 8.825 | 8.839 | 8.672 | 8.722 | 7,737,302 | -0.01(-0.13%) |
Dec 09, 2004 | 8.721 | 8.745 | 8.606 | 8.733 | 6,478,818 | +0.10(+1.13%) |
Dec 08, 2004 | 8.672 | 8.675 | 8.508 | 8.636 | 9,206,591 | -0.08(-0.92%) |
Dec 07, 2004 | 8.915 | 8.915 | 8.685 | 8.716 | 6,846,219 | -0.20(-2.21%) |
Dec 06, 2004 | 9.006 | 9.021 | 8.861 | 8.913 | 5,166,760 | -0.04(-0.42%) |
Dec 03, 2004 | 8.912 | 8.970 | 8.833 | 8.951 | 8,039,719 | +0.04(+0.41%) |
Dec 02, 2004 | 9.274 | 9.274 | 8.863 | 8.915 | 10,006,696 | -0.37(-3.94%) |
Dec 01, 2004 | 9.480 | 9.483 | 9.236 | 9.281 | 7,179,068 | -0.22(-2.28%) |
Nov 30, 2004 | 9.440 | 9.508 | 9.431 | 9.497 | 5,261,226 | +0.03(+0.30%) |
Nov 29, 2004 | 9.527 | 9.543 | 9.353 | 9.469 | 3,797,326 | -0.04(-0.46%) |
Nov 26, 2004 | 9.456 | 9.582 | 9.429 | 9.513 | 2,472,906 | +0.07(+0.72%) |
Nov 24, 2004 | 9.448 | 9.511 | 9.344 | 9.445 | 7,167,339 | +0.00(+0.00%) |
Nov 23, 2004 | 9.432 | 9.521 | 9.388 | 9.445 | 6,577,404 | +0.07(+0.72%) |
Nov 22, 2004 | 9.227 | 9.396 | 9.219 | 9.377 | 6,278,158 | +0.16(+1.75%) |
Nov 19, 2004 | 9.077 | 9.222 | 9.062 | 9.216 | 5,595,660 | +0.18(+1.97%) |
Nov 18, 2004 | 9.079 | 9.082 | 9.008 | 9.038 | 3,726,319 | -0.00(-0.02%) |
Nov 17, 2004 | 8.978 | 9.092 | 8.973 | 9.039 | 5,796,003 | +0.06(+0.69%) |
Nov 16, 2004 | 8.987 | 9.021 | 8.968 | 8.978 | 5,347,133 | +0.06(+0.69%) |
Nov 15, 2004 | 9.133 | 9.185 | 8.863 | 8.916 | 6,223,317 | -0.22(-2.38%) |
Nov 12, 2004 | 8.931 | 9.134 | 8.918 | 9.134 | 6,107,929 | +0.22(+2.46%) |
Nov 11, 2004 | 8.989 | 9.013 | 8.909 | 8.915 | 5,498,975 | -0.07(-0.81%) |
Nov 10, 2004 | 9.054 | 9.090 | 8.929 | 8.987 | 6,606,251 | +0.02(+0.19%) |
Nov 09, 2004 | 9.047 | 9.084 | 8.945 | 8.970 | 6,235,363 | -0.08(-0.85%) |
Nov 08, 2004 | 9.148 | 9.151 | 9.006 | 9.047 | 6,020,755 | -0.10(-1.10%) |
Nov 05, 2004 | 9.077 | 9.167 | 9.039 | 9.148 | 6,172,914 | +0.07(+0.78%) |
Nov 04, 2004 | 8.975 | 9.077 | 8.927 | 9.077 | 5,417,189 | +0.17(+1.95%) |
Nov 03, 2004 | 8.825 | 8.924 | 8.733 | 8.904 | 5,673,958 | +0.24(+2.77%) |
Nov 02, 2004 | 8.825 | 8.844 | 8.662 | 8.664 | 5,048,203 | -0.10(-1.12%) |
Nov 01, 2004 | 8.874 | 8.918 | 8.685 | 8.762 | 6,759,045 | -0.04(-0.50%) |
Oct 29, 2004 | 8.700 | 8.822 | 8.670 | 8.806 | 7,209,817 | +0.15(+1.68%) |
Oct 28, 2004 | 8.841 | 8.896 | 8.659 | 8.661 | 9,332,123 | -0.25(-2.81%) |
Oct 27, 2004 | 9.140 | 9.140 | 8.781 | 8.912 | 11,626,876 | -0.20(-2.22%) |
Oct 26, 2004 | 9.221 | 9.221 | 9.065 | 9.114 | 8,298,390 | -0.11(-1.16%) |
Oct 25, 2004 | 9.148 | 9.259 | 9.118 | 9.221 | 5,694,246 | +0.11(+1.19%) |
Oct 22, 2004 | 9.133 | 9.183 | 9.090 | 9.112 | 7,473,876 | -0.02(-0.17%) |
Oct 21, 2004 | 9.156 | 9.175 | 9.014 | 9.128 | 5,835,945 | +0.11(+1.22%) |
Oct 20, 2004 | 8.904 | 9.054 | 8.888 | 9.017 | 5,449,840 | +0.19(+2.18%) |
Oct 19, 2004 | 8.756 | 8.861 | 8.737 | 8.825 | 5,545,891 | +0.01(+0.07%) |
Oct 18, 2004 | 8.896 | 9.350 | 8.790 | 8.819 | 6,014,732 | -0.06(-0.69%) |
Oct 15, 2004 | 8.909 | 8.912 | 8.830 | 8.880 | 4,864,344 | +0.09(+1.08%) |
Oct 14, 2004 | 8.746 | 8.859 | 8.716 | 8.786 | 6,134,240 | +0.12(+1.44%) |
Oct 13, 2004 | 8.915 | 8.916 | 8.544 | 8.661 | 10,399,457 | -0.32(-3.58%) |
Oct 12, 2004 | 9.093 | 9.202 | 8.961 | 8.983 | 6,224,902 | -0.10(-1.08%) |
Oct 11, 2004 | 9.270 | 9.282 | 9.062 | 9.080 | 3,369,695 | -0.10(-1.07%) |
Oct 08, 2004 | 9.164 | 9.227 | 9.093 | 9.178 | 4,273,458 | +0.05(+0.50%) |
Oct 07, 2004 | 9.306 | 9.372 | 9.133 | 9.133 | 5,966,548 | -0.09(-1.01%) |
Oct 06, 2004 | 9.038 | 9.233 | 9.036 | 9.226 | 5,509,436 | +0.21(+2.36%) |
Oct 05, 2004 | 8.962 | 9.071 | 8.954 | 9.013 | 4,096,890 | +0.12(+1.37%) |
Oct 04, 2004 | 8.912 | 8.942 | 8.841 | 8.891 | 4,310,230 | -0.02(-0.23%) |
Oct 01, 2004 | 8.828 | 8.912 | 8.770 | 8.912 | 4,522,619 | +0.09(+1.02%) |
Sep 30, 2004 | 8.786 | 8.833 | 8.765 | 8.822 | 5,579,810 | +0.08(+0.87%) |
Sep 29, 2004 | 8.811 | 8.811 | 8.666 | 8.746 | 5,032,036 | -0.06(-0.73%) |
Sep 28, 2004 | 8.683 | 8.817 | 8.683 | 8.811 | 5,649,232 | +0.16(+1.86%) |
Sep 27, 2004 | 8.683 | 8.730 | 8.603 | 8.650 | 4,021,127 | -0.02(-0.20%) |
Sep 24, 2004 | 8.636 | 8.710 | 8.612 | 8.667 | 5,250,131 | +0.07(+0.79%) |
Sep 23, 2004 | 8.754 | 8.756 | 8.599 | 8.599 | 8,047,327 | -0.17(-1.91%) |
Sep 22, 2004 | 8.872 | 8.872 | 8.757 | 8.767 | 5,976,692 | -0.12(-1.37%) |
Sep 21, 2004 | 8.699 | 8.905 | 8.667 | 8.888 | 7,301,429 | +0.20(+2.34%) |
Sep 20, 2004 | 8.644 | 8.733 | 8.642 | 8.685 | 5,068,491 | +0.06(+0.68%) |
Sep 17, 2004 | 8.571 | 8.662 | 8.560 | 8.626 | 5,005,091 | +0.12(+1.45%) |
Sep 16, 2004 | 8.451 | 8.517 | 8.416 | 8.503 | 3,780,208 | +0.05(+0.62%) |
Sep 15, 2004 | 8.423 | 8.468 | 8.394 | 8.451 | 5,172,149 | -0.00(-0.06%) |
Sep 14, 2004 | 8.453 | 8.502 | 8.416 | 8.456 | 4,805,699 | +0.02(+0.24%) |
Sep 13, 2004 | 8.377 | 8.439 | 8.360 | 8.435 | 4,261,412 | +0.14(+1.67%) |
Sep 10, 2004 | 8.415 | 8.415 | 8.256 | 8.297 | 5,733,237 | -0.06(-0.74%) |
Sep 09, 2004 | 8.281 | 8.383 | 8.262 | 8.358 | 5,446,670 | +0.11(+1.32%) |
Sep 08, 2004 | 8.297 | 8.298 | 8.227 | 8.249 | 7,730,962 | -0.10(-1.23%) |
Sep 07, 2004 | 8.320 | 8.358 | 8.292 | 8.352 | 9,463,994 | -0.06(-0.73%) |
Sep 03, 2004 | 8.399 | 8.440 | 8.371 | 8.413 | 5,730,067 | -0.01(-0.07%) |
Sep 02, 2004 | 8.363 | 8.429 | 8.357 | 8.420 | 7,498,285 | +0.09(+1.04%) |
Sep 01, 2004 | 8.202 | 8.349 | 8.161 | 8.333 | 6,612,274 | +0.19(+2.28%) |
Aug 31, 2004 | 8.054 | 8.169 | 8.046 | 8.147 | 4,809,503 | +0.12(+1.43%) |
Aug 30, 2004 | 8.063 | 8.123 | 7.978 | 8.032 | 4,847,226 | +0.00(+0.06%) |
Aug 27, 2004 | 7.965 | 8.051 | 7.954 | 8.027 | 4,219,252 | +0.09(+1.11%) |
Aug 26, 2004 | 7.858 | 7.948 | 7.792 | 7.939 | 3,532,315 | +0.08(+1.00%) |
Aug 25, 2004 | 7.886 | 7.910 | 7.838 | 7.860 | 5,825,484 | +0.08(+0.97%) |
Aug 24, 2004 | 7.880 | 7.880 | 7.705 | 7.784 | 8,797,980 | -0.09(-1.20%) |
Aug 23, 2004 | 8.013 | 8.025 | 7.839 | 7.879 | 5,830,556 | -0.10(-1.28%) |
Aug 20, 2004 | 7.902 | 8.036 | 7.894 | 7.981 | 6,824,663 | +0.10(+1.22%) |
Aug 19, 2004 | 7.920 | 7.923 | 7.863 | 7.885 | 8,033,062 | -0.02(-0.24%) |
Aug 18, 2004 | 7.823 | 7.916 | 7.823 | 7.904 | 7,879,635 | +0.11(+1.36%) |
Aug 17, 2004 | 7.937 | 7.937 | 7.786 | 7.798 | 8,744,724 | -0.14(-1.75%) |
Aug 16, 2004 | 7.904 | 7.942 | 7.863 | 7.937 | 5,390,244 | +0.03(+0.42%) |
Aug 13, 2004 | 7.864 | 7.942 | 7.856 | 7.904 | 5,760,499 | +0.07(+0.91%) |
Aug 12, 2004 | 7.871 | 7.926 | 7.833 | 7.833 | 8,843,628 | -0.04(-0.48%) |
Aug 11, 2004 | 7.842 | 7.886 | 7.778 | 7.871 | 9,225,294 | +0.04(+0.54%) |
Aug 10, 2004 | 7.774 | 7.866 | 7.743 | 7.828 | 7,310,305 | +0.05(+0.65%) |
Aug 09, 2004 | 7.603 | 7.822 | 7.584 | 7.778 | 5,983,666 | +0.21(+2.84%) |
Aug 06, 2004 | 7.729 | 7.730 | 7.533 | 7.563 | 5,956,087 | -0.17(-2.16%) |
Aug 05, 2004 | 7.871 | 7.891 | 7.730 | 7.730 | 8,617,608 | -0.12(-1.49%) |
Aug 04, 2004 | 7.886 | 7.886 | 7.827 | 7.847 | 12,259,288 | -0.03(-0.44%) |
Aug 03, 2004 | 7.815 | 7.888 | 7.797 | 7.882 | 8,475,592 | +0.09(+1.15%) |
Aug 02, 2004 | 7.784 | 7.814 | 7.692 | 7.792 | 6,533,025 | +0.02(+0.26%) |
Jul 30, 2004 | 7.804 | 7.841 | 7.740 | 7.771 | 7,029,127 | +0.01(+0.12%) |
Jul 29, 2004 | 7.808 | 7.808 | 7.718 | 7.762 | 3,684,158 | +0.07(+0.90%) |
Jul 28, 2004 | 7.666 | 7.759 | 7.651 | 7.692 | 4,720,743 | +0.02(+0.23%) |
Jul 27, 2004 | 7.610 | 7.710 | 7.555 | 7.675 | 2,882,468 | +0.05(+0.64%) |
Jul 26, 2004 | 7.634 | 7.722 | 7.580 | 7.626 | 5,385,490 | -0.11(-1.45%) |
Jul 23, 2004 | 7.708 | 7.741 | 7.636 | 7.738 | 4,108,936 | +0.03(+0.37%) |
Jul 22, 2004 | 7.722 | 7.760 | 7.655 | 7.710 | 4,519,132 | -0.01(-0.16%) |
Jul 21, 2004 | 7.850 | 7.918 | 7.713 | 7.722 | 4,566,682 | -0.13(-1.63%) |
Jul 20, 2004 | 7.868 | 7.885 | 7.790 | 7.850 | 3,428,657 | -0.04(-0.46%) |
Jul 19, 2004 | 7.752 | 7.931 | 7.741 | 7.886 | 5,439,062 | -0.07(-0.93%) |
Jul 16, 2004 | 7.806 | 7.961 | 7.784 | 7.961 | 5,713,900 | +0.21(+2.73%) |
Jul 15, 2004 | 7.800 | 7.800 | 7.713 | 7.749 | 4,243,026 | -0.03(-0.39%) |
Jul 14, 2004 | 7.653 | 7.779 | 7.653 | 7.779 | 3,534,217 | +0.11(+1.46%) |
Jul 13, 2004 | 7.685 | 7.685 | 7.598 | 7.667 | 3,035,262 | +0.04(+0.48%) |
Jul 12, 2004 | 7.629 | 7.673 | 7.580 | 7.631 | 3,723,783 | -0.09(-1.18%) |
Jul 09, 2004 | 7.768 | 7.768 | 7.692 | 7.722 | 3,793,522 | +0.05(+0.68%) |
Jul 08, 2004 | 7.699 | 7.729 | 7.603 | 7.670 | 4,039,830 | +0.03(+0.39%) |
Jul 07, 2004 | 7.707 | 7.707 | 7.601 | 7.640 | 5,437,477 | -0.07(-0.86%) |
Jul 06, 2004 | 7.688 | 7.770 | 7.659 | 7.707 | 6,220,464 | +0.09(+1.18%) |
Jul 02, 2004 | 7.674 | 7.688 | 7.598 | 7.617 | 2,541,061 | -0.03(-0.35%) |
Jul 01, 2004 | 7.691 | 7.694 | 7.592 | 7.644 | 4,725,498 | +0.01(+0.10%) |
Jun 30, 2004 | 7.551 | 7.650 | 7.530 | 7.636 | 4,141,904 | +0.08(+1.06%) |
Jun 29, 2004 | 7.461 | 7.592 | 7.445 | 7.555 | 4,834,546 | +0.08(+1.03%) |
Jun 28, 2004 | 7.681 | 7.702 | 7.461 | 7.478 | 6,117,439 | -0.18(-2.37%) |
Jun 25, 2004 | 7.708 | 7.781 | 7.651 | 7.659 | 4,728,985 | -0.06(-0.84%) |
Jun 24, 2004 | 7.815 | 7.842 | 7.713 | 7.724 | 4,883,998 | -0.11(-1.41%) |
Jun 23, 2004 | 7.674 | 7.834 | 7.648 | 7.834 | 5,019,356 | +0.22(+2.92%) |
Jun 22, 2004 | 7.571 | 7.612 | 7.489 | 7.612 | 4,618,987 | +0.01(+0.17%) |
Jun 21, 2004 | 7.688 | 7.689 | 7.587 | 7.599 | 4,174,555 | -0.01(-0.12%) |
Jun 18, 2004 | 7.487 | 7.642 | 7.478 | 7.609 | 7,606,065 | +0.12(+1.62%) |
Jun 17, 2004 | 7.443 | 7.528 | 7.393 | 7.487 | 4,657,978 | +0.08(+1.13%) |
Jun 16, 2004 | 7.270 | 7.404 | 7.248 | 7.404 | 5,148,692 | +0.18(+2.42%) |
Jun 15, 2004 | 7.192 | 7.249 | 7.177 | 7.229 | 4,764,806 | +0.12(+1.71%) |
Jun 14, 2004 | 7.180 | 7.189 | 7.098 | 7.107 | 3,667,674 | -0.10(-1.42%) |
Jun 10, 2004 | 7.098 | 7.210 | 7.093 | 7.210 | 4,477,605 | +0.14(+1.92%) |
Jun 09, 2004 | 7.076 | 7.117 | 7.006 | 7.074 | 6,269,282 | -0.04(-0.53%) |
Jun 08, 2004 | 7.129 | 7.170 | 7.066 | 7.112 | 5,897,759 | +0.01(+0.09%) |
Jun 07, 2004 | 7.028 | 7.114 | 6.976 | 7.106 | 4,807,284 | +0.13(+1.90%) |
Jun 04, 2004 | 7.005 | 7.014 | 6.868 | 6.973 | 5,227,624 | -0.02(-0.29%) |
Jun 03, 2004 | 7.002 | 7.074 | 6.959 | 6.994 | 10,366,489 | -0.00(-0.07%) |
Jun 02, 2004 | 7.084 | 7.092 | 6.998 | 6.998 | 5,692,027 | -0.07(-1.05%) |
Jun 01, 2004 | 7.058 | 7.142 | 6.972 | 7.073 | 7,779,463 | +0.10(+1.45%) |
May 28, 2004 | 6.953 | 7.011 | 6.912 | 6.972 | 8,365,594 | +0.02(+0.27%) |
May 27, 2004 | 7.205 | 7.210 | 6.943 | 6.953 | 14,180,617 | -0.25(-3.50%) |
May 26, 2004 | 7.252 | 7.327 | 7.186 | 7.205 | 6,529,221 | -0.10(-1.34%) |
May 25, 2004 | 7.177 | 7.309 | 7.177 | 7.303 | 4,514,377 | +0.13(+1.87%) |
May 24, 2004 | 7.066 | 7.202 | 6.992 | 7.169 | 7,973,783 | +0.11(+1.56%) |
May 21, 2004 | 7.194 | 7.213 | 7.021 | 7.058 | 7,344,858 | -0.09(-1.30%) |
May 20, 2004 | 7.180 | 7.227 | 7.151 | 7.151 | 6,893,135 | -0.03(-0.37%) |
May 19, 2004 | 7.259 | 7.312 | 7.177 | 7.178 | 5,767,790 | -0.07(-0.94%) |
May 18, 2004 | 7.311 | 7.311 | 7.224 | 7.246 | 6,094,298 | -0.05(-0.63%) |
May 17, 2004 | 7.298 | 7.368 | 7.248 | 7.292 | 5,162,005 | -0.01(-0.09%) |
May 14, 2004 | 7.174 | 7.325 | 7.162 | 7.298 | 6,267,697 | +0.20(+2.85%) |
May 13, 2004 | 7.188 | 7.254 | 7.096 | 7.096 | 6,127,583 | -0.09(-1.25%) |
May 12, 2004 | 7.185 | 7.215 | 7.066 | 7.186 | 4,846,909 | -0.00(-0.07%) |
May 11, 2004 | 7.153 | 7.200 | 7.114 | 7.191 | 6,714,348 | +0.07(+1.02%) |
May 10, 2004 | 7.319 | 7.320 | 7.115 | 7.118 | 6,008,392 | -0.34(-4.57%) |
May 07, 2004 | 7.637 | 7.637 | 7.442 | 7.459 | 4,163,143 | -0.18(-2.33%) |
May 06, 2004 | 7.664 | 7.683 | 7.569 | 7.637 | 5,188,316 | -0.01(-0.12%) |
May 05, 2004 | 7.681 | 7.681 | 7.525 | 7.647 | 7,822,892 | -0.05(-0.68%) |
May 04, 2004 | 7.697 | 7.762 | 7.642 | 7.699 | 4,996,849 | +0.01(+0.12%) |
May 03, 2004 | 7.445 | 7.707 | 7.424 | 7.689 | 5,484,710 | +0.24(+3.28%) |
Apr 30, 2004 | 7.429 | 7.495 | 7.382 | 7.445 | 5,032,987 | +0.02(+0.30%) |
Apr 29, 2004 | 7.610 | 7.618 | 7.361 | 7.423 | 4,430,690 | -0.15(-1.96%) |
Apr 28, 2004 | 7.707 | 7.729 | 7.565 | 7.571 | 4,395,503 | -0.14(-1.84%) |
Apr 27, 2004 | 7.719 | 7.756 | 7.661 | 7.713 | 6,842,415 | +0.03(+0.43%) |
Apr 26, 2004 | 7.603 | 7.689 | 7.555 | 7.680 | 5,444,134 | +0.10(+1.33%) |
Apr 23, 2004 | 7.651 | 7.697 | 7.484 | 7.579 | 4,168,215 | -0.07(-0.93%) |
Apr 22, 2004 | 7.524 | 7.664 | 7.503 | 7.650 | 3,742,485 | +0.13(+1.68%) |
Apr 21, 2004 | 7.532 | 7.557 | 7.429 | 7.524 | 5,892,370 | -0.01(-0.10%) |
Apr 20, 2004 | 7.721 | 7.721 | 7.532 | 7.532 | 4,595,212 | -0.20(-2.55%) |
Apr 19, 2004 | 7.768 | 7.812 | 7.645 | 7.729 | 6,071,792 | +0.06(+0.80%) |
Apr 16, 2004 | 7.593 | 7.692 | 7.560 | 7.667 | 4,552,734 | +0.07(+0.98%) |
Apr 15, 2004 | 7.484 | 7.648 | 7.481 | 7.593 | 4,219,569 | +0.11(+1.50%) |
Apr 14, 2004 | 7.342 | 7.495 | 7.256 | 7.481 | 5,713,266 | +0.14(+1.91%) |
Apr 13, 2004 | 7.506 | 7.513 | 7.323 | 7.341 | 5,022,526 | -0.15(-2.04%) |
Apr 12, 2004 | 7.358 | 7.513 | 7.356 | 7.494 | 4,383,140 | +0.14(+1.84%) |
Apr 08, 2004 | 7.334 | 7.401 | 7.317 | 7.358 | 3,233,703 | +0.08(+1.08%) |
Apr 07, 2004 | 7.273 | 7.344 | 7.208 | 7.279 | 3,395,055 | -0.02(-0.26%) |
Apr 06, 2004 | 7.333 | 7.360 | 7.243 | 7.298 | 3,546,263 | -0.02(-0.26%) |
Apr 05, 2004 | 7.249 | 7.317 | 7.226 | 7.317 | 5,182,610 | +0.07(+0.94%) |
Apr 02, 2004 | 7.248 | 7.268 | 7.186 | 7.249 | 3,651,824 | +0.03(+0.37%) |
Apr 01, 2004 | 7.311 | 7.317 | 7.180 | 7.222 | 5,007,944 | -0.04(-0.56%) |
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,197 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.166 | 4,905,237 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.002 | 4,364,437 | +0.14(+2.05%) |
Mar 26, 2004 | 6.893 | 6.934 | 6.830 | 6.861 | 8,483,517 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.901 | 6.819 | 6.864 | 7,117,887 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.035 | 6.863 | 6.868 | 6,419,856 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,277 | -0.14(-1.97%) |
Mar 22, 2004 | 7.303 | 7.303 | 7.189 | 7.197 | 5,631,480 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.303 | 4,611,379 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.371 | 7.265 | 7.347 | 3,377,937 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.308 | 7.208 | 7.281 | 5,039,644 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,120 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,504 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.128 | 6.980 | 7.121 | 2,945,234 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.114 | 6.984 | 7.021 | 5,780,153 | -0.09(-1.20%) |
Mar 10, 2004 | 7.098 | 7.303 | 7.095 | 7.106 | 6,407,810 | -0.12(-1.68%) |
Mar 09, 2004 | 7.256 | 7.286 | 7.191 | 7.227 | 4,936,302 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.256 | 7.320 | 4,760,685 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.286 | 7.099 | 7.273 | 6,332,047 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.098 | 7.098 | 4,455,416 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,671,926 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.155 | 7.159 | 7,471,024 | -0.16(-2.24%) |