Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.14 | 11.29 | 11.08 | 11.22 | 9,192,833 | +0.26(+2.40%) |
Mar 30, 2005 | 10.83 | 10.96 | 10.57 | 10.96 | 8,405,365 | +0.17(+1.59%) |
Mar 29, 2005 | 11.06 | 11.17 | 10.77 | 10.79 | 6,232,536 | -0.13(-1.18%) |
Mar 28, 2005 | 10.70 | 11.14 | 10.70 | 10.92 | 6,487,734 | -0.09(-0.82%) |
Mar 24, 2005 | 11.03 | 11.14 | 10.84 | 11.01 | 8,077,253 | +0.15(+1.35%) |
Mar 23, 2005 | 11.06 | 11.22 | 10.77 | 10.86 | 14,292,354 | -0.36(-3.23%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.22 | 11.22 | 8,051,257 | -0.23(-2.00%) |
Mar 21, 2005 | 11.65 | 11.67 | 11.36 | 11.45 | 8,786,418 | -0.22(-1.89%) |
Mar 18, 2005 | 11.48 | 11.69 | 11.45 | 11.67 | 10,592,142 | +0.20(+1.73%) |
Mar 17, 2005 | 11.28 | 11.50 | 11.27 | 11.48 | 7,757,384 | +0.28(+2.48%) |
Mar 16, 2005 | 11.15 | 11.39 | 11.01 | 11.20 | 6,637,366 | +0.05(+0.45%) |
Mar 15, 2005 | 11.36 | 11.50 | 11.14 | 11.15 | 7,235,892 | -0.27(-2.38%) |
Mar 14, 2005 | 11.38 | 11.45 | 11.08 | 11.42 | 8,851,723 | +0.17(+1.54%) |
Mar 11, 2005 | 11.12 | 11.41 | 11.06 | 11.25 | 8,182,502 | +0.12(+1.12%) |
Mar 10, 2005 | 11.20 | 11.20 | 10.88 | 11.12 | 10,369,596 | -0.08(-0.69%) |
Mar 09, 2005 | 11.72 | 11.78 | 11.18 | 11.20 | 11,572,672 | -0.36(-3.15%) |
Mar 08, 2005 | 11.66 | 11.81 | 11.53 | 11.56 | 7,464,461 | +0.07(+0.59%) |
Mar 07, 2005 | 11.51 | 11.55 | 11.36 | 11.49 | 5,978,923 | -0.12(-1.05%) |
Mar 04, 2005 | 11.55 | 11.72 | 11.41 | 11.62 | 7,954,251 | +0.10(+0.88%) |
Mar 03, 2005 | 11.37 | 11.80 | 11.32 | 11.52 | 11,507,050 | +0.33(+2.92%) |
Mar 02, 2005 | 11.08 | 11.23 | 10.94 | 11.19 | 10,466,603 | +0.26(+2.35%) |
Mar 01, 2005 | 11.08 | 11.11 | 10.84 | 10.93 | 9,667,089 | -0.15(-1.37%) |
Feb 28, 2005 | 11.29 | 11.38 | 10.76 | 11.08 | 12,603,926 | -0.17(-1.53%) |
Feb 25, 2005 | 11.04 | 11.33 | 11.02 | 11.25 | 9,128,161 | +0.23(+2.04%) |
Feb 24, 2005 | 10.92 | 11.03 | 10.81 | 11.03 | 7,406,764 | +0.22(+2.01%) |
Feb 23, 2005 | 10.73 | 10.84 | 10.69 | 10.81 | 10,543,955 | +0.08(+0.74%) |
Feb 22, 2005 | 10.84 | 11.07 | 10.73 | 10.73 | 9,802,138 | +0.03(+0.27%) |
Feb 18, 2005 | 10.41 | 10.90 | 10.41 | 10.70 | 8,971,238 | +0.31(+2.97%) |
Feb 17, 2005 | 10.57 | 10.60 | 10.38 | 10.40 | 7,240,330 | -0.11(-1.04%) |
Feb 16, 2005 | 10.27 | 10.53 | 10.27 | 10.50 | 8,892,301 | +0.25(+2.46%) |
Feb 15, 2005 | 10.26 | 10.33 | 10.16 | 10.25 | 5,407,660 | -0.01(-0.09%) |
Feb 14, 2005 | 10.33 | 10.45 | 10.25 | 10.26 | 10,500,207 | -0.01(-0.11%) |
Feb 11, 2005 | 10.05 | 10.33 | 9.981 | 10.27 | 11,872,887 | +0.28(+2.78%) |
Feb 10, 2005 | 9.747 | 10.01 | 9.723 | 9.995 | 8,146,996 | +0.33(+3.39%) |
Feb 09, 2005 | 9.574 | 9.741 | 9.496 | 9.667 | 8,266,511 | +0.11(+1.19%) |
Feb 08, 2005 | 9.471 | 9.578 | 9.403 | 9.553 | 4,028,957 | +0.08(+0.87%) |
Feb 07, 2005 | 9.384 | 9.495 | 9.348 | 9.471 | 5,550,952 | +0.02(+0.18%) |
Feb 04, 2005 | 9.591 | 9.621 | 9.408 | 9.454 | 8,239,882 | -0.10(-1.02%) |
Feb 03, 2005 | 9.408 | 9.600 | 9.400 | 9.552 | 6,854,205 | +0.05(+0.55%) |
Feb 02, 2005 | 9.361 | 9.511 | 9.361 | 9.500 | 6,857,375 | +0.13(+1.40%) |
Feb 01, 2005 | 9.255 | 9.378 | 9.212 | 9.369 | 10,729,093 | +0.16(+1.75%) |
Jan 31, 2005 | 9.071 | 9.282 | 9.044 | 9.208 | 8,814,949 | +0.14(+1.51%) |
Jan 28, 2005 | 9.112 | 9.112 | 9.009 | 9.071 | 4,319,344 | -0.04(-0.43%) |
Jan 27, 2005 | 9.077 | 9.187 | 9.064 | 9.110 | 7,275,836 | +0.01(+0.10%) |
Jan 26, 2005 | 9.030 | 9.119 | 8.996 | 9.100 | 9,614,781 | +0.12(+1.32%) |
Jan 25, 2005 | 9.077 | 9.108 | 8.947 | 8.982 | 9,024,814 | -0.13(-1.47%) |
Jan 24, 2005 | 9.132 | 9.224 | 9.100 | 9.116 | 6,110,485 | +0.03(+0.30%) |
Jan 21, 2005 | 9.116 | 9.224 | 9.083 | 9.089 | 5,064,649 | +0.02(+0.23%) |
Jan 20, 2005 | 9.195 | 9.195 | 9.023 | 9.069 | 6,204,322 | -0.13(-1.37%) |
Jan 19, 2005 | 9.205 | 9.244 | 9.146 | 9.195 | 4,710,859 | -0.01(-0.10%) |
Jan 18, 2005 | 9.195 | 9.271 | 9.162 | 9.205 | 8,073,132 | +0.04(+0.40%) |
Jan 14, 2005 | 9.069 | 9.189 | 8.979 | 9.168 | 6,217,319 | +0.18(+2.02%) |
Jan 13, 2005 | 8.951 | 9.072 | 8.889 | 8.987 | 5,048,481 | +0.05(+0.55%) |
Jan 12, 2005 | 8.806 | 8.951 | 8.728 | 8.938 | 5,392,126 | +0.15(+1.72%) |
Jan 11, 2005 | 8.730 | 8.826 | 8.679 | 8.787 | 5,302,094 | -0.01(-0.07%) |
Jan 10, 2005 | 8.834 | 8.883 | 8.746 | 8.793 | 8,475,425 | +0.00(+0.00%) |
Jan 07, 2005 | 8.938 | 8.938 | 8.768 | 8.793 | 11,583,134 | -0.15(-1.62%) |
Jan 06, 2005 | 8.771 | 9.011 | 8.755 | 8.938 | 5,780,154 | +0.17(+1.91%) |
Jan 05, 2005 | 8.545 | 8.877 | 8.544 | 8.771 | 8,133,048 | -0.05(-0.55%) |
Jan 04, 2005 | 8.919 | 8.947 | 8.813 | 8.820 | 7,030,149 | -0.10(-1.11%) |
Jan 03, 2005 | 9.205 | 9.205 | 8.899 | 8.919 | 5,705,972 | -0.29(-3.10%) |
Dec 31, 2004 | 9.241 | 9.241 | 9.187 | 9.205 | 2,050,143 | -0.00(-0.02%) |
Dec 30, 2004 | 9.219 | 9.224 | 9.154 | 9.206 | 2,572,268 | -0.01(-0.14%) |
Dec 29, 2004 | 9.274 | 9.277 | 9.203 | 9.219 | 6,209,394 | +0.05(+0.55%) |
Dec 28, 2004 | 9.108 | 9.192 | 9.107 | 9.168 | 3,649,172 | +0.09(+1.03%) |
Dec 27, 2004 | 9.182 | 9.208 | 9.075 | 9.075 | 3,905,955 | -0.11(-1.15%) |
Dec 23, 2004 | 9.194 | 9.242 | 9.151 | 9.181 | 3,600,668 | +0.03(+0.29%) |
Dec 22, 2004 | 9.274 | 9.302 | 9.050 | 9.154 | 5,155,315 | -0.11(-1.14%) |
Dec 21, 2004 | 9.274 | 9.335 | 9.195 | 9.260 | 5,173,702 | +0.00(+0.05%) |
Dec 20, 2004 | 9.022 | 9.274 | 9.006 | 9.255 | 9,547,891 | +0.28(+3.13%) |
Dec 17, 2004 | 8.990 | 9.089 | 8.974 | 8.974 | 10,247,228 | -0.04(-0.44%) |
Dec 16, 2004 | 9.030 | 9.066 | 8.944 | 9.014 | 8,009,728 | -0.06(-0.61%) |
Dec 15, 2004 | 8.935 | 9.085 | 8.899 | 9.069 | 7,451,463 | +0.16(+1.75%) |
Dec 14, 2004 | 8.951 | 8.966 | 8.867 | 8.913 | 5,322,383 | -0.01(-0.16%) |
Dec 13, 2004 | 8.798 | 8.933 | 8.796 | 8.927 | 6,792,387 | +0.21(+2.35%) |
Dec 10, 2004 | 8.824 | 8.839 | 8.671 | 8.722 | 7,737,729 | -0.01(-0.13%) |
Dec 09, 2004 | 8.720 | 8.744 | 8.605 | 8.733 | 6,479,175 | +0.10(+1.13%) |
Dec 08, 2004 | 8.671 | 8.675 | 8.507 | 8.635 | 9,207,098 | -0.08(-0.92%) |
Dec 07, 2004 | 8.914 | 8.914 | 8.684 | 8.716 | 6,846,596 | -0.20(-2.21%) |
Dec 06, 2004 | 9.006 | 9.020 | 8.861 | 8.913 | 5,167,045 | -0.04(-0.42%) |
Dec 03, 2004 | 8.911 | 8.970 | 8.832 | 8.951 | 8,040,162 | +0.04(+0.41%) |
Dec 02, 2004 | 9.274 | 9.274 | 8.862 | 8.914 | 10,007,247 | -0.37(-3.94%) |
Dec 01, 2004 | 9.479 | 9.482 | 9.235 | 9.280 | 7,179,463 | -0.22(-2.28%) |
Nov 30, 2004 | 9.440 | 9.507 | 9.430 | 9.496 | 5,261,516 | +0.03(+0.30%) |
Nov 29, 2004 | 9.526 | 9.542 | 9.353 | 9.468 | 3,797,535 | -0.04(-0.46%) |
Nov 26, 2004 | 9.455 | 9.582 | 9.429 | 9.512 | 2,473,042 | +0.07(+0.72%) |
Nov 24, 2004 | 9.447 | 9.511 | 9.343 | 9.444 | 7,167,734 | +0.00(+0.00%) |
Nov 23, 2004 | 9.432 | 9.520 | 9.388 | 9.444 | 6,577,767 | +0.07(+0.72%) |
Nov 22, 2004 | 9.227 | 9.395 | 9.219 | 9.377 | 6,278,503 | +0.16(+1.75%) |
Nov 19, 2004 | 9.077 | 9.222 | 9.061 | 9.216 | 5,595,968 | +0.18(+1.97%) |
Nov 18, 2004 | 9.078 | 9.082 | 9.007 | 9.037 | 3,726,524 | -0.00(-0.02%) |
Nov 17, 2004 | 8.977 | 9.091 | 8.973 | 9.039 | 5,796,322 | +0.06(+0.69%) |
Nov 16, 2004 | 8.987 | 9.020 | 8.968 | 8.977 | 5,347,427 | +0.06(+0.69%) |
Nov 15, 2004 | 9.132 | 9.184 | 8.862 | 8.916 | 6,223,660 | -0.22(-2.38%) |
Nov 12, 2004 | 8.930 | 9.134 | 8.918 | 9.134 | 6,108,266 | +0.22(+2.46%) |
Nov 11, 2004 | 8.989 | 9.012 | 8.908 | 8.914 | 5,499,278 | -0.07(-0.81%) |
Nov 10, 2004 | 9.053 | 9.089 | 8.929 | 8.987 | 6,606,615 | +0.02(+0.19%) |
Nov 09, 2004 | 9.047 | 9.083 | 8.944 | 8.970 | 6,235,706 | -0.08(-0.85%) |
Nov 08, 2004 | 9.148 | 9.151 | 9.006 | 9.047 | 6,021,086 | -0.10(-1.10%) |
Nov 05, 2004 | 9.077 | 9.167 | 9.039 | 9.148 | 6,173,254 | +0.07(+0.78%) |
Nov 04, 2004 | 8.974 | 9.077 | 8.927 | 9.077 | 5,417,488 | +0.17(+1.95%) |
Nov 03, 2004 | 8.824 | 8.924 | 8.733 | 8.903 | 5,674,271 | +0.24(+2.77%) |
Nov 02, 2004 | 8.824 | 8.843 | 8.662 | 8.664 | 5,048,481 | -0.10(-1.12%) |
Nov 01, 2004 | 8.873 | 8.918 | 8.684 | 8.761 | 6,759,417 | -0.04(-0.50%) |
Oct 29, 2004 | 8.700 | 8.821 | 8.670 | 8.806 | 7,210,214 | +0.15(+1.68%) |
Oct 28, 2004 | 8.840 | 8.895 | 8.659 | 8.660 | 9,332,637 | -0.25(-2.81%) |
Oct 27, 2004 | 9.140 | 9.140 | 8.780 | 8.911 | 11,627,516 | -0.20(-2.22%) |
Oct 26, 2004 | 9.220 | 9.220 | 9.064 | 9.113 | 8,298,847 | -0.11(-1.16%) |
Oct 25, 2004 | 9.148 | 9.258 | 9.118 | 9.220 | 5,694,560 | +0.11(+1.19%) |
Oct 22, 2004 | 9.132 | 9.182 | 9.089 | 9.112 | 7,474,288 | -0.02(-0.17%) |
Oct 21, 2004 | 9.156 | 9.175 | 9.014 | 9.127 | 5,836,266 | +0.11(+1.22%) |
Oct 20, 2004 | 8.903 | 9.053 | 8.888 | 9.017 | 5,450,140 | +0.19(+2.18%) |
Oct 19, 2004 | 8.755 | 8.861 | 8.736 | 8.824 | 5,546,196 | +0.01(+0.07%) |
Oct 18, 2004 | 8.895 | 9.350 | 8.790 | 8.818 | 6,015,063 | -0.06(-0.69%) |
Oct 15, 2004 | 8.908 | 8.911 | 8.829 | 8.880 | 4,864,612 | +0.09(+1.08%) |
Oct 14, 2004 | 8.746 | 8.858 | 8.716 | 8.785 | 6,134,578 | +0.12(+1.44%) |
Oct 13, 2004 | 8.914 | 8.916 | 8.544 | 8.660 | 10,400,030 | -0.32(-3.58%) |
Oct 12, 2004 | 9.093 | 9.201 | 8.960 | 8.982 | 6,225,245 | -0.10(-1.08%) |
Oct 11, 2004 | 9.269 | 9.282 | 9.061 | 9.080 | 3,369,881 | -0.10(-1.07%) |
Oct 08, 2004 | 9.164 | 9.227 | 9.093 | 9.178 | 4,273,694 | +0.05(+0.50%) |
Oct 07, 2004 | 9.306 | 9.372 | 9.132 | 9.132 | 5,966,877 | -0.09(-1.01%) |
Oct 06, 2004 | 9.037 | 9.233 | 9.036 | 9.225 | 5,509,739 | +0.21(+2.36%) |
Oct 05, 2004 | 8.962 | 9.071 | 8.954 | 9.012 | 4,097,116 | +0.12(+1.37%) |
Oct 04, 2004 | 8.911 | 8.941 | 8.840 | 8.891 | 4,310,468 | -0.02(-0.23%) |
Oct 01, 2004 | 8.828 | 8.911 | 8.769 | 8.911 | 4,522,868 | +0.09(+1.02%) |
Sep 30, 2004 | 8.785 | 8.832 | 8.765 | 8.821 | 5,580,117 | +0.08(+0.87%) |
Sep 29, 2004 | 8.810 | 8.810 | 8.665 | 8.746 | 5,032,313 | -0.06(-0.73%) |
Sep 28, 2004 | 8.683 | 8.817 | 8.683 | 8.810 | 5,649,544 | +0.16(+1.86%) |
Sep 27, 2004 | 8.683 | 8.730 | 8.602 | 8.649 | 4,021,349 | -0.02(-0.20%) |
Sep 24, 2004 | 8.635 | 8.709 | 8.612 | 8.667 | 5,250,420 | +0.07(+0.79%) |
Sep 23, 2004 | 8.754 | 8.755 | 8.599 | 8.599 | 8,047,770 | -0.17(-1.91%) |
Sep 22, 2004 | 8.872 | 8.872 | 8.757 | 8.766 | 5,977,021 | -0.12(-1.37%) |
Sep 21, 2004 | 8.698 | 8.905 | 8.667 | 8.888 | 7,301,831 | +0.20(+2.34%) |
Sep 20, 2004 | 8.643 | 8.733 | 8.642 | 8.684 | 5,068,770 | +0.06(+0.68%) |
Sep 17, 2004 | 8.571 | 8.662 | 8.559 | 8.626 | 5,005,367 | +0.12(+1.45%) |
Sep 16, 2004 | 8.451 | 8.517 | 8.416 | 8.503 | 3,780,417 | +0.05(+0.62%) |
Sep 15, 2004 | 8.422 | 8.468 | 8.394 | 8.451 | 5,172,434 | -0.00(-0.06%) |
Sep 14, 2004 | 8.452 | 8.501 | 8.416 | 8.455 | 4,805,964 | +0.02(+0.24%) |
Sep 13, 2004 | 8.377 | 8.438 | 8.359 | 8.435 | 4,261,647 | +0.14(+1.67%) |
Sep 10, 2004 | 8.414 | 8.414 | 8.255 | 8.296 | 5,733,553 | -0.06(-0.74%) |
Sep 09, 2004 | 8.280 | 8.383 | 8.261 | 8.358 | 5,446,970 | +0.11(+1.32%) |
Sep 08, 2004 | 8.296 | 8.298 | 8.227 | 8.249 | 7,731,388 | -0.10(-1.23%) |
Sep 07, 2004 | 8.320 | 8.358 | 8.291 | 8.351 | 9,464,515 | -0.06(-0.73%) |
Sep 03, 2004 | 8.399 | 8.440 | 8.370 | 8.413 | 5,730,383 | -0.01(-0.07%) |
Sep 02, 2004 | 8.362 | 8.429 | 8.356 | 8.419 | 7,498,698 | +0.09(+1.04%) |
Sep 01, 2004 | 8.201 | 8.348 | 8.160 | 8.332 | 6,612,638 | +0.19(+2.28%) |
Aug 31, 2004 | 8.053 | 8.168 | 8.045 | 8.146 | 4,809,768 | +0.12(+1.43%) |
Aug 30, 2004 | 8.063 | 8.123 | 7.978 | 8.031 | 4,847,493 | +0.00(+0.06%) |
Aug 27, 2004 | 7.965 | 8.050 | 7.954 | 8.026 | 4,219,484 | +0.09(+1.11%) |
Aug 26, 2004 | 7.858 | 7.948 | 7.791 | 7.938 | 3,532,510 | +0.08(+1.00%) |
Aug 25, 2004 | 7.886 | 7.910 | 7.837 | 7.859 | 5,825,804 | +0.08(+0.97%) |
Aug 24, 2004 | 7.880 | 7.880 | 7.705 | 7.784 | 8,798,465 | -0.09(-1.20%) |
Aug 23, 2004 | 8.012 | 8.025 | 7.839 | 7.878 | 5,830,877 | -0.10(-1.28%) |
Aug 20, 2004 | 7.902 | 8.036 | 7.894 | 7.981 | 6,825,039 | +0.10(+1.22%) |
Aug 19, 2004 | 7.919 | 7.922 | 7.862 | 7.884 | 8,033,505 | -0.02(-0.24%) |
Aug 18, 2004 | 7.823 | 7.916 | 7.823 | 7.903 | 7,880,069 | +0.11(+1.36%) |
Aug 17, 2004 | 7.937 | 7.937 | 7.785 | 7.798 | 8,745,206 | -0.14(-1.75%) |
Aug 16, 2004 | 7.903 | 7.941 | 7.862 | 7.937 | 5,390,541 | +0.03(+0.42%) |
Aug 13, 2004 | 7.864 | 7.941 | 7.856 | 7.903 | 5,760,816 | +0.07(+0.91%) |
Aug 12, 2004 | 7.870 | 7.925 | 7.832 | 7.832 | 8,844,115 | -0.04(-0.48%) |
Aug 11, 2004 | 7.842 | 7.886 | 7.777 | 7.870 | 9,225,802 | +0.04(+0.54%) |
Aug 10, 2004 | 7.774 | 7.866 | 7.743 | 7.828 | 7,310,708 | +0.05(+0.65%) |
Aug 09, 2004 | 7.602 | 7.821 | 7.583 | 7.777 | 5,983,996 | +0.21(+2.84%) |
Aug 06, 2004 | 7.728 | 7.730 | 7.533 | 7.563 | 5,956,415 | -0.17(-2.16%) |
Aug 05, 2004 | 7.870 | 7.891 | 7.730 | 7.730 | 8,618,082 | -0.12(-1.49%) |
Aug 04, 2004 | 7.886 | 7.886 | 7.826 | 7.847 | 12,259,963 | -0.03(-0.44%) |
Aug 03, 2004 | 7.815 | 7.888 | 7.796 | 7.881 | 8,476,059 | +0.09(+1.15%) |
Aug 02, 2004 | 7.784 | 7.813 | 7.692 | 7.791 | 6,533,384 | +0.02(+0.26%) |
Jul 30, 2004 | 7.804 | 7.840 | 7.739 | 7.771 | 7,029,515 | +0.01(+0.12%) |
Jul 29, 2004 | 7.807 | 7.807 | 7.717 | 7.761 | 3,684,361 | +0.07(+0.90%) |
Jul 28, 2004 | 7.665 | 7.758 | 7.651 | 7.692 | 4,721,003 | +0.02(+0.23%) |
Jul 27, 2004 | 7.610 | 7.709 | 7.555 | 7.675 | 2,882,627 | +0.05(+0.64%) |
Jul 26, 2004 | 7.634 | 7.722 | 7.580 | 7.626 | 5,385,786 | -0.11(-1.45%) |
Jul 23, 2004 | 7.708 | 7.741 | 7.635 | 7.738 | 4,109,162 | +0.03(+0.37%) |
Jul 22, 2004 | 7.722 | 7.760 | 7.654 | 7.709 | 4,519,381 | -0.01(-0.16%) |
Jul 21, 2004 | 7.850 | 7.918 | 7.713 | 7.722 | 4,566,934 | -0.13(-1.63%) |
Jul 20, 2004 | 7.867 | 7.884 | 7.790 | 7.850 | 3,428,846 | -0.04(-0.46%) |
Jul 19, 2004 | 7.752 | 7.930 | 7.741 | 7.886 | 5,439,362 | -0.07(-0.93%) |
Jul 16, 2004 | 7.806 | 7.960 | 7.784 | 7.960 | 5,714,215 | +0.21(+2.73%) |
Jul 15, 2004 | 7.799 | 7.799 | 7.713 | 7.749 | 4,243,260 | -0.03(-0.39%) |
Jul 14, 2004 | 7.653 | 7.779 | 7.653 | 7.779 | 3,534,412 | +0.11(+1.46%) |
Jul 13, 2004 | 7.684 | 7.684 | 7.597 | 7.667 | 3,035,429 | +0.04(+0.48%) |
Jul 12, 2004 | 7.629 | 7.672 | 7.580 | 7.631 | 3,723,988 | -0.09(-1.18%) |
Jul 09, 2004 | 7.768 | 7.768 | 7.692 | 7.722 | 3,793,731 | +0.05(+0.68%) |
Jul 08, 2004 | 7.698 | 7.728 | 7.602 | 7.670 | 4,040,053 | +0.03(+0.39%) |
Jul 07, 2004 | 7.706 | 7.706 | 7.601 | 7.640 | 5,437,777 | -0.07(-0.86%) |
Jul 06, 2004 | 7.687 | 7.769 | 7.659 | 7.706 | 6,220,807 | +0.09(+1.18%) |
Jul 02, 2004 | 7.673 | 7.687 | 7.597 | 7.616 | 2,541,201 | -0.03(-0.35%) |
Jul 01, 2004 | 7.690 | 7.694 | 7.591 | 7.643 | 4,725,759 | +0.01(+0.10%) |
Jun 30, 2004 | 7.550 | 7.649 | 7.530 | 7.635 | 4,142,132 | +0.08(+1.06%) |
Jun 29, 2004 | 7.460 | 7.591 | 7.444 | 7.555 | 4,834,812 | +0.08(+1.03%) |
Jun 28, 2004 | 7.681 | 7.702 | 7.460 | 7.478 | 6,117,776 | -0.18(-2.37%) |
Jun 25, 2004 | 7.708 | 7.780 | 7.651 | 7.659 | 4,729,246 | -0.06(-0.84%) |
Jun 24, 2004 | 7.815 | 7.842 | 7.713 | 7.724 | 4,884,267 | -0.11(-1.41%) |
Jun 23, 2004 | 7.673 | 7.834 | 7.648 | 7.834 | 5,019,633 | +0.22(+2.92%) |
Jun 22, 2004 | 7.571 | 7.612 | 7.489 | 7.612 | 4,619,241 | +0.01(+0.17%) |
Jun 21, 2004 | 7.687 | 7.689 | 7.586 | 7.599 | 4,174,785 | -0.01(-0.12%) |
Jun 18, 2004 | 7.487 | 7.642 | 7.478 | 7.608 | 7,606,484 | +0.12(+1.62%) |
Jun 17, 2004 | 7.443 | 7.528 | 7.392 | 7.487 | 4,658,234 | +0.08(+1.13%) |
Jun 16, 2004 | 7.269 | 7.403 | 7.247 | 7.403 | 5,148,975 | +0.18(+2.42%) |
Jun 15, 2004 | 7.192 | 7.249 | 7.176 | 7.228 | 4,765,069 | +0.12(+1.71%) |
Jun 14, 2004 | 7.179 | 7.189 | 7.097 | 7.107 | 3,667,876 | -0.10(-1.42%) |
Jun 10, 2004 | 7.097 | 7.209 | 7.093 | 7.209 | 4,477,852 | +0.14(+1.92%) |
Jun 09, 2004 | 7.075 | 7.116 | 7.006 | 7.074 | 6,269,627 | -0.04(-0.53%) |
Jun 08, 2004 | 7.129 | 7.170 | 7.066 | 7.112 | 5,898,084 | +0.01(+0.09%) |
Jun 07, 2004 | 7.028 | 7.113 | 6.976 | 7.105 | 4,807,549 | +0.13(+1.90%) |
Jun 04, 2004 | 7.004 | 7.014 | 6.867 | 6.973 | 5,227,912 | -0.02(-0.29%) |
Jun 03, 2004 | 7.001 | 7.074 | 6.959 | 6.993 | 10,367,060 | -0.00(-0.07%) |
Jun 02, 2004 | 7.083 | 7.091 | 6.998 | 6.998 | 5,692,341 | -0.07(-1.05%) |
Jun 01, 2004 | 7.058 | 7.142 | 6.971 | 7.072 | 7,779,892 | +0.10(+1.45%) |
May 28, 2004 | 6.952 | 7.011 | 6.911 | 6.971 | 8,366,054 | +0.02(+0.27%) |
May 27, 2004 | 7.205 | 7.209 | 6.943 | 6.952 | 14,181,398 | -0.25(-3.50%) |
May 26, 2004 | 7.252 | 7.326 | 7.186 | 7.205 | 6,529,580 | -0.10(-1.34%) |
May 25, 2004 | 7.176 | 7.309 | 7.176 | 7.302 | 4,514,626 | +0.13(+1.87%) |
May 24, 2004 | 7.066 | 7.202 | 6.992 | 7.168 | 7,974,223 | +0.11(+1.56%) |
May 21, 2004 | 7.194 | 7.213 | 7.020 | 7.058 | 7,345,263 | -0.09(-1.30%) |
May 20, 2004 | 7.179 | 7.227 | 7.151 | 7.151 | 6,893,515 | -0.03(-0.37%) |
May 19, 2004 | 7.258 | 7.312 | 7.176 | 7.178 | 5,768,108 | -0.07(-0.94%) |
May 18, 2004 | 7.310 | 7.310 | 7.224 | 7.246 | 6,094,634 | -0.05(-0.63%) |
May 17, 2004 | 7.298 | 7.367 | 7.247 | 7.291 | 5,162,290 | -0.01(-0.09%) |
May 14, 2004 | 7.173 | 7.325 | 7.162 | 7.298 | 6,268,042 | +0.20(+2.85%) |
May 13, 2004 | 7.187 | 7.254 | 7.096 | 7.096 | 6,127,921 | -0.09(-1.25%) |
May 12, 2004 | 7.184 | 7.214 | 7.066 | 7.186 | 4,847,176 | -0.00(-0.07%) |
May 11, 2004 | 7.153 | 7.200 | 7.113 | 7.190 | 6,714,718 | +0.07(+1.02%) |
May 10, 2004 | 7.318 | 7.320 | 7.115 | 7.118 | 6,008,723 | -0.34(-4.57%) |
May 07, 2004 | 7.637 | 7.637 | 7.441 | 7.459 | 4,163,372 | -0.18(-2.33%) |
May 06, 2004 | 7.664 | 7.683 | 7.569 | 7.637 | 5,188,602 | -0.01(-0.12%) |
May 05, 2004 | 7.681 | 7.681 | 7.525 | 7.646 | 7,823,323 | -0.05(-0.68%) |
May 04, 2004 | 7.697 | 7.761 | 7.642 | 7.698 | 4,997,124 | +0.01(+0.12%) |
May 03, 2004 | 7.444 | 7.706 | 7.424 | 7.689 | 5,485,012 | +0.24(+3.28%) |
Apr 30, 2004 | 7.429 | 7.495 | 7.381 | 7.444 | 5,033,264 | +0.02(+0.30%) |
Apr 29, 2004 | 7.610 | 7.618 | 7.361 | 7.422 | 4,430,934 | -0.15(-1.96%) |
Apr 28, 2004 | 7.706 | 7.728 | 7.564 | 7.571 | 4,395,745 | -0.14(-1.84%) |
Apr 27, 2004 | 7.719 | 7.755 | 7.660 | 7.713 | 6,842,792 | +0.03(+0.43%) |
Apr 26, 2004 | 7.602 | 7.689 | 7.555 | 7.679 | 5,444,434 | +0.10(+1.33%) |
Apr 23, 2004 | 7.651 | 7.697 | 7.484 | 7.578 | 4,168,444 | -0.07(-0.93%) |
Apr 22, 2004 | 7.523 | 7.664 | 7.503 | 7.649 | 3,742,692 | +0.13(+1.68%) |
Apr 21, 2004 | 7.531 | 7.556 | 7.429 | 7.523 | 5,892,695 | -0.01(-0.10%) |
Apr 20, 2004 | 7.720 | 7.720 | 7.531 | 7.531 | 4,595,465 | -0.20(-2.55%) |
Apr 19, 2004 | 7.768 | 7.812 | 7.645 | 7.728 | 6,072,126 | +0.06(+0.80%) |
Apr 16, 2004 | 7.593 | 7.692 | 7.560 | 7.667 | 4,552,985 | +0.07(+0.98%) |
Apr 15, 2004 | 7.484 | 7.648 | 7.481 | 7.593 | 4,219,801 | +0.11(+1.50%) |
Apr 14, 2004 | 7.342 | 7.495 | 7.255 | 7.481 | 5,713,581 | +0.14(+1.91%) |
Apr 13, 2004 | 7.506 | 7.512 | 7.323 | 7.340 | 5,022,803 | -0.15(-2.04%) |
Apr 12, 2004 | 7.358 | 7.512 | 7.356 | 7.493 | 4,383,381 | +0.14(+1.84%) |
Apr 08, 2004 | 7.334 | 7.400 | 7.317 | 7.358 | 3,233,881 | +0.08(+1.08%) |
Apr 07, 2004 | 7.272 | 7.343 | 7.208 | 7.279 | 3,395,242 | -0.02(-0.26%) |
Apr 06, 2004 | 7.332 | 7.359 | 7.243 | 7.298 | 3,546,459 | -0.02(-0.26%) |
Apr 05, 2004 | 7.249 | 7.317 | 7.225 | 7.317 | 5,182,896 | +0.07(+0.94%) |
Apr 02, 2004 | 7.247 | 7.268 | 7.186 | 7.249 | 3,652,025 | +0.03(+0.37%) |