Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.452 | 8.518 | 8.434 | 8.517 | 4,523,905 | +0.10(+1.16%) |
Jan 28, 2005 | 8.432 | 8.473 | 8.375 | 8.419 | 4,850,442 | +0.03(+0.39%) |
Jan 27, 2005 | 8.324 | 8.416 | 8.302 | 8.386 | 4,384,038 | +0.03(+0.31%) |
Jan 26, 2005 | 8.397 | 8.412 | 8.327 | 8.360 | 3,392,996 | -0.01(-0.15%) |
Jan 25, 2005 | 8.283 | 8.383 | 8.276 | 8.373 | 4,328,526 | +0.08(+1.02%) |
Jan 24, 2005 | 8.370 | 8.412 | 8.278 | 8.289 | 6,377,005 | -0.14(-1.70%) |
Jan 21, 2005 | 8.557 | 8.572 | 8.425 | 8.432 | 4,698,330 | -0.14(-1.67%) |
Jan 20, 2005 | 8.654 | 8.656 | 8.563 | 8.575 | 4,772,889 | -0.11(-1.25%) |
Jan 19, 2005 | 8.710 | 8.755 | 8.678 | 8.684 | 5,194,939 | -0.04(-0.51%) |
Jan 18, 2005 | 8.636 | 8.741 | 8.597 | 8.728 | 7,119,606 | +0.09(+1.06%) |
Jan 14, 2005 | 8.575 | 8.654 | 8.552 | 8.636 | 5,818,898 | +0.06(+0.69%) |
Jan 13, 2005 | 8.651 | 8.651 | 8.548 | 8.577 | 4,807,176 | -0.07(-0.85%) |
Jan 12, 2005 | 8.636 | 8.675 | 8.592 | 8.651 | 5,322,289 | -0.01(-0.06%) |
Jan 11, 2005 | 8.419 | 8.691 | 8.401 | 8.656 | 10,192,868 | +0.20(+2.39%) |
Jan 10, 2005 | 8.425 | 8.533 | 8.414 | 8.454 | 4,804,183 | +0.05(+0.57%) |
Jan 07, 2005 | 8.311 | 8.443 | 8.298 | 8.406 | 4,094,780 | +0.09(+1.08%) |
Jan 06, 2005 | 8.315 | 8.337 | 8.263 | 8.316 | 4,009,880 | +0.00(+0.02%) |
Jan 05, 2005 | 8.175 | 8.322 | 8.092 | 8.315 | 7,064,638 | +0.14(+1.71%) |
Jan 04, 2005 | 8.315 | 8.338 | 8.158 | 8.175 | 5,677,398 | -0.09(-1.13%) |
Jan 03, 2005 | 8.342 | 8.388 | 8.259 | 8.269 | 6,958,514 | -0.01(-0.16%) |
Dec 31, 2004 | 8.315 | 8.315 | 8.202 | 8.281 | 5,432,767 | -0.04(-0.53%) |
Dec 30, 2004 | 8.342 | 8.375 | 8.315 | 8.326 | 1,979,089 | +0.02(+0.24%) |
Dec 29, 2004 | 8.236 | 8.342 | 8.236 | 8.305 | 2,446,854 | +0.03(+0.42%) |
Dec 28, 2004 | 8.237 | 8.280 | 8.210 | 8.270 | 2,750,262 | +0.04(+0.49%) |
Dec 27, 2004 | 8.292 | 8.335 | 8.215 | 8.230 | 3,879,537 | -0.04(-0.49%) |
Dec 23, 2004 | 8.267 | 8.324 | 8.250 | 8.270 | 2,960,606 | +0.01(+0.11%) |
Dec 22, 2004 | 8.219 | 8.322 | 8.177 | 8.261 | 4,594,926 | +0.06(+0.74%) |
Dec 21, 2004 | 8.177 | 8.263 | 8.116 | 8.201 | 4,300,771 | +0.04(+0.52%) |
Dec 20, 2004 | 8.114 | 8.169 | 8.057 | 8.158 | 4,270,838 | +0.04(+0.54%) |
Dec 17, 2004 | 8.204 | 8.245 | 8.054 | 8.114 | 7,709,278 | -0.13(-1.63%) |
Dec 16, 2004 | 8.213 | 8.270 | 8.204 | 8.248 | 5,688,283 | +0.02(+0.20%) |
Dec 15, 2004 | 8.236 | 8.353 | 8.201 | 8.232 | 4,236,007 | +0.01(+0.11%) |
Dec 14, 2004 | 8.296 | 8.317 | 8.197 | 8.223 | 9,034,476 | -0.12(-1.39%) |
Dec 13, 2004 | 8.296 | 8.357 | 8.232 | 8.338 | 2,594,884 | +0.04(+0.53%) |
Dec 10, 2004 | 8.487 | 8.487 | 8.245 | 8.294 | 3,090,677 | -0.04(-0.51%) |
Dec 09, 2004 | 8.438 | 8.438 | 8.228 | 8.337 | 3,845,795 | +0.04(+0.44%) |
Dec 08, 2004 | 8.118 | 8.333 | 8.118 | 8.300 | 4,841,462 | +0.17(+2.06%) |
Dec 07, 2004 | 8.223 | 8.291 | 8.107 | 8.133 | 8,588,480 | -0.18(-2.19%) |
Dec 06, 2004 | 8.388 | 8.392 | 8.237 | 8.315 | 5,184,871 | -0.09(-1.11%) |
Dec 03, 2004 | 8.434 | 8.484 | 8.315 | 8.408 | 3,755,997 | -0.02(-0.28%) |
Dec 02, 2004 | 8.452 | 8.502 | 8.309 | 8.432 | 3,343,199 | -0.04(-0.52%) |
Dec 01, 2004 | 8.335 | 8.487 | 8.291 | 8.476 | 4,731,528 | +0.14(+1.68%) |
Nov 30, 2004 | 8.302 | 8.355 | 8.247 | 8.337 | 7,817,852 | +0.01(+0.09%) |
Nov 29, 2004 | 8.414 | 8.441 | 8.270 | 8.329 | 5,019,425 | -0.07(-0.87%) |
Nov 26, 2004 | 8.443 | 8.484 | 8.368 | 8.403 | 1,060,158 | -0.06(-0.65%) |
Nov 24, 2004 | 8.443 | 8.484 | 8.392 | 8.458 | 3,258,572 | +0.03(+0.39%) |
Nov 23, 2004 | 8.406 | 8.480 | 8.337 | 8.425 | 4,660,778 | +0.01(+0.11%) |
Nov 22, 2004 | 8.406 | 8.449 | 8.342 | 8.416 | 4,293,968 | +0.00(+0.00%) |
Nov 19, 2004 | 8.609 | 8.625 | 8.388 | 8.416 | 4,927,178 | -0.16(-1.89%) |
Nov 18, 2004 | 8.498 | 8.596 | 8.430 | 8.577 | 3,856,407 | +0.07(+0.84%) |
Nov 17, 2004 | 8.530 | 8.599 | 8.493 | 8.506 | 5,433,584 | -0.01(-0.06%) |
Nov 16, 2004 | 8.498 | 8.539 | 8.452 | 8.511 | 5,739,712 | +0.01(+0.15%) |
Nov 15, 2004 | 8.517 | 8.553 | 8.430 | 8.498 | 3,555,449 | -0.02(-0.22%) |
Nov 12, 2004 | 8.535 | 8.535 | 8.436 | 8.517 | 4,957,655 | -0.03(-0.39%) |
Nov 11, 2004 | 8.581 | 8.610 | 8.518 | 8.550 | 3,837,359 | -0.01(-0.09%) |
Nov 10, 2004 | 8.471 | 8.625 | 8.447 | 8.557 | 5,204,191 | +0.10(+1.15%) |
Nov 09, 2004 | 8.342 | 8.518 | 8.335 | 8.460 | 5,338,888 | +0.04(+0.50%) |
Nov 08, 2004 | 8.342 | 8.462 | 8.213 | 8.417 | 7,486,416 | -0.07(-0.84%) |
Nov 05, 2004 | 8.691 | 8.699 | 8.436 | 8.489 | 8,800,185 | -0.13(-1.49%) |
Nov 04, 2004 | 8.265 | 8.623 | 8.213 | 8.618 | 12,921,089 | +0.46(+5.68%) |
Nov 03, 2004 | 8.177 | 8.180 | 8.092 | 8.155 | 5,255,621 | +0.09(+1.09%) |
Nov 02, 2004 | 8.066 | 8.202 | 8.043 | 8.066 | 6,873,886 | +0.04(+0.46%) |
Nov 01, 2004 | 8.026 | 8.074 | 7.862 | 8.030 | 7,571,588 | +0.04(+0.55%) |
Oct 29, 2004 | 8.054 | 8.107 | 7.912 | 7.986 | 5,032,759 | -0.08(-0.96%) |
Oct 28, 2004 | 8.122 | 8.127 | 8.019 | 8.063 | 2,841,964 | -0.07(-0.90%) |
Oct 27, 2004 | 7.943 | 8.162 | 7.892 | 8.136 | 5,346,507 | +0.19(+2.43%) |
Oct 26, 2004 | 7.787 | 7.943 | 7.772 | 7.943 | 4,077,364 | +0.16(+2.01%) |
Oct 25, 2004 | 7.717 | 7.807 | 7.664 | 7.787 | 3,081,425 | +0.02(+0.24%) |
Oct 22, 2004 | 7.943 | 7.969 | 7.736 | 7.769 | 3,995,186 | -0.17(-2.17%) |
Oct 21, 2004 | 7.923 | 7.976 | 7.839 | 7.942 | 4,487,169 | -0.00(-0.02%) |
Oct 20, 2004 | 7.993 | 7.993 | 7.881 | 7.943 | 4,006,070 | -0.08(-0.98%) |
Oct 19, 2004 | 8.066 | 8.166 | 8.015 | 8.022 | 4,587,851 | -0.01(-0.11%) |
Oct 18, 2004 | 7.953 | 8.077 | 7.938 | 8.032 | 4,018,588 | +0.08(+1.06%) |
Oct 15, 2004 | 7.910 | 7.989 | 7.855 | 7.947 | 3,372,860 | +0.09(+1.15%) |
Oct 14, 2004 | 7.883 | 7.916 | 7.839 | 7.857 | 3,444,154 | +0.00(+0.05%) |
Oct 13, 2004 | 7.846 | 7.934 | 7.829 | 7.853 | 4,705,949 | +0.08(+1.06%) |
Oct 12, 2004 | 7.745 | 7.815 | 7.710 | 7.771 | 3,591,096 | -0.02(-0.26%) |
Oct 11, 2004 | 7.883 | 7.907 | 7.783 | 7.791 | 3,211,496 | -0.06(-0.75%) |
Oct 08, 2004 | 7.892 | 7.930 | 7.793 | 7.850 | 3,016,934 | -0.05(-0.63%) |
Oct 07, 2004 | 8.026 | 8.065 | 7.899 | 7.899 | 3,516,536 | -0.13(-1.58%) |
Oct 06, 2004 | 8.008 | 8.039 | 7.947 | 8.026 | 4,189,748 | +0.03(+0.37%) |
Oct 05, 2004 | 7.975 | 8.066 | 7.919 | 7.997 | 4,457,781 | +0.01(+0.12%) |
Oct 04, 2004 | 7.947 | 8.033 | 7.947 | 7.987 | 5,362,290 | +0.04(+0.49%) |
Oct 01, 2004 | 7.809 | 8.000 | 7.785 | 7.949 | 6,762,319 | +0.21(+2.68%) |
Sep 30, 2004 | 7.727 | 7.772 | 7.679 | 7.741 | 8,295,140 | -0.04(-0.54%) |
Sep 29, 2004 | 7.831 | 7.927 | 7.761 | 7.783 | 6,194,960 | -0.05(-0.61%) |
Sep 28, 2004 | 7.772 | 7.857 | 7.715 | 7.831 | 4,853,707 | +0.08(+1.02%) |
Sep 27, 2004 | 7.771 | 7.822 | 7.717 | 7.752 | 3,991,104 | -0.02(-0.21%) |
Sep 24, 2004 | 7.710 | 7.851 | 7.684 | 7.769 | 5,569,913 | +0.05(+0.62%) |
Sep 23, 2004 | 7.534 | 7.798 | 7.534 | 7.721 | 9,065,225 | +0.32(+4.27%) |
Sep 22, 2004 | 7.477 | 7.477 | 7.372 | 7.405 | 2,939,926 | -0.09(-1.23%) |
Sep 21, 2004 | 7.442 | 7.530 | 7.416 | 7.497 | 3,161,155 | +0.06(+0.77%) |
Sep 20, 2004 | 7.515 | 7.515 | 7.388 | 7.440 | 2,356,784 | -0.11(-1.41%) |
Sep 17, 2004 | 7.534 | 7.596 | 7.502 | 7.546 | 4,556,558 | +0.05(+0.66%) |
Sep 16, 2004 | 7.390 | 7.534 | 7.390 | 7.497 | 3,662,934 | +0.11(+1.44%) |
Sep 15, 2004 | 7.488 | 7.537 | 7.381 | 7.390 | 4,267,301 | -0.14(-1.88%) |
Sep 14, 2004 | 7.451 | 7.556 | 7.390 | 7.532 | 4,818,333 | +0.11(+1.51%) |
Sep 13, 2004 | 7.377 | 7.473 | 7.370 | 7.420 | 2,461,548 | +0.01(+0.07%) |
Sep 10, 2004 | 7.387 | 7.453 | 7.368 | 7.414 | 2,582,367 | +0.02(+0.25%) |
Sep 09, 2004 | 7.376 | 7.405 | 7.298 | 7.396 | 4,519,551 | +0.02(+0.32%) |
Sep 08, 2004 | 7.396 | 7.442 | 7.370 | 7.372 | 3,355,172 | -0.02(-0.32%) |
Sep 07, 2004 | 7.471 | 7.495 | 7.359 | 7.396 | 5,441,203 | -0.07(-0.98%) |
Sep 03, 2004 | 7.377 | 7.523 | 7.366 | 7.469 | 4,152,740 | +0.10(+1.37%) |
Sep 02, 2004 | 7.304 | 7.372 | 7.282 | 7.368 | 6,316,051 | +0.10(+1.39%) |
Sep 01, 2004 | 7.304 | 7.346 | 7.227 | 7.267 | 4,047,432 | -0.08(-1.12%) |
Aug 31, 2004 | 7.436 | 7.445 | 7.273 | 7.350 | 5,130,720 | -0.09(-1.16%) |
Aug 30, 2004 | 7.396 | 7.482 | 7.396 | 7.436 | 2,037,866 | -0.04(-0.49%) |
Aug 27, 2004 | 7.480 | 7.489 | 7.425 | 7.473 | 2,677,063 | -0.01(-0.07%) |
Aug 26, 2004 | 7.464 | 7.519 | 7.431 | 7.478 | 2,152,154 | +0.01(+0.20%) |
Aug 25, 2004 | 7.442 | 7.493 | 7.383 | 7.464 | 2,233,244 | +0.03(+0.47%) |
Aug 24, 2004 | 7.372 | 7.475 | 7.341 | 7.429 | 3,735,861 | +0.10(+1.35%) |
Aug 23, 2004 | 7.342 | 7.388 | 7.229 | 7.330 | 3,726,881 | -0.02(-0.30%) |
Aug 20, 2004 | 7.286 | 7.377 | 7.286 | 7.352 | 2,442,500 | +0.04(+0.53%) |
Aug 19, 2004 | 7.368 | 7.399 | 7.306 | 7.313 | 3,950,015 | -0.09(-1.17%) |
Aug 18, 2004 | 7.295 | 7.410 | 7.265 | 7.399 | 4,127,434 | +0.10(+1.44%) |
Aug 17, 2004 | 7.304 | 7.405 | 7.276 | 7.295 | 5,042,827 | +0.02(+0.33%) |
Aug 16, 2004 | 7.166 | 7.304 | 7.164 | 7.271 | 4,670,846 | +0.08(+1.07%) |
Aug 13, 2004 | 7.179 | 7.201 | 7.094 | 7.194 | 6,168,293 | +0.02(+0.23%) |
Aug 12, 2004 | 7.221 | 7.295 | 7.162 | 7.177 | 4,174,781 | -0.10(-1.34%) |
Aug 11, 2004 | 7.258 | 7.330 | 7.221 | 7.275 | 4,250,702 | -0.03(-0.40%) |
Aug 10, 2004 | 7.276 | 7.313 | 7.157 | 7.304 | 5,672,500 | +0.06(+0.86%) |
Aug 09, 2004 | 7.199 | 7.273 | 7.179 | 7.241 | 3,113,535 | +0.02(+0.33%) |
Aug 06, 2004 | 7.331 | 7.365 | 7.186 | 7.218 | 5,770,734 | -0.19(-2.60%) |
Aug 05, 2004 | 7.618 | 7.618 | 7.405 | 7.410 | 3,758,446 | -0.16(-2.14%) |
Aug 04, 2004 | 7.675 | 7.677 | 7.434 | 7.572 | 7,343,284 | -0.10(-1.34%) |
Aug 03, 2004 | 7.818 | 7.818 | 7.622 | 7.675 | 4,106,753 | -0.16(-2.04%) |
Aug 02, 2004 | 7.695 | 7.881 | 7.629 | 7.835 | 4,520,367 | +0.14(+1.84%) |
Jul 30, 2004 | 7.708 | 7.730 | 7.653 | 7.693 | 3,214,489 | -0.03(-0.33%) |
Jul 29, 2004 | 7.736 | 7.791 | 7.640 | 7.719 | 4,940,784 | +0.02(+0.31%) |
Jul 28, 2004 | 7.818 | 7.818 | 7.552 | 7.695 | 6,264,622 | -0.14(-1.74%) |
Jul 27, 2004 | 7.602 | 7.861 | 7.589 | 7.831 | 5,344,602 | +0.23(+3.07%) |
Jul 26, 2004 | 7.736 | 7.749 | 7.572 | 7.598 | 3,734,500 | -0.11(-1.45%) |
Jul 23, 2004 | 7.809 | 7.809 | 7.640 | 7.710 | 4,393,017 | -0.11(-1.39%) |
Jul 22, 2004 | 7.846 | 7.879 | 7.715 | 7.818 | 4,544,041 | -0.06(-0.77%) |
Jul 21, 2004 | 8.011 | 8.111 | 7.879 | 7.879 | 4,879,014 | -0.09(-1.15%) |
Jul 20, 2004 | 7.894 | 7.984 | 7.846 | 7.971 | 5,262,151 | +0.08(+0.98%) |
Jul 19, 2004 | 7.818 | 7.908 | 7.763 | 7.894 | 4,129,338 | +0.09(+1.13%) |
Jul 16, 2004 | 7.923 | 7.925 | 7.795 | 7.806 | 4,719,283 | -0.07(-0.84%) |
Jul 15, 2004 | 7.993 | 7.993 | 7.859 | 7.872 | 2,748,901 | -0.08(-1.02%) |
Jul 14, 2004 | 8.017 | 8.072 | 7.916 | 7.953 | 4,215,055 | -0.06(-0.80%) |
Jul 13, 2004 | 7.837 | 8.028 | 7.835 | 8.017 | 5,376,712 | +0.22(+2.80%) |
Jul 12, 2004 | 7.932 | 7.980 | 7.763 | 7.798 | 6,611,568 | -0.12(-1.46%) |
Jul 09, 2004 | 7.815 | 7.993 | 7.772 | 7.914 | 6,273,057 | +0.10(+1.27%) |
Jul 08, 2004 | 7.736 | 7.815 | 7.625 | 7.815 | 5,495,081 | +0.08(+1.02%) |
Jul 07, 2004 | 7.690 | 7.789 | 7.690 | 7.736 | 3,708,649 | +0.05(+0.62%) |
Jul 06, 2004 | 7.602 | 7.730 | 7.561 | 7.688 | 4,239,001 | +0.03(+0.43%) |
Jul 02, 2004 | 7.671 | 7.736 | 7.609 | 7.655 | 3,073,806 | -0.01(-0.10%) |
Jul 01, 2004 | 7.723 | 7.732 | 7.629 | 7.662 | 4,419,957 | -0.06(-0.76%) |
Jun 30, 2004 | 7.772 | 7.807 | 7.695 | 7.721 | 5,098,883 | -0.02(-0.31%) |
Jun 29, 2004 | 7.660 | 7.787 | 7.660 | 7.745 | 6,206,933 | +0.08(+1.10%) |
Jun 28, 2004 | 7.717 | 7.758 | 7.598 | 7.660 | 5,492,360 | +0.06(+0.85%) |
Jun 25, 2004 | 7.629 | 7.811 | 7.565 | 7.596 | 8,026,019 | -0.03(-0.41%) |
Jun 24, 2004 | 7.662 | 7.688 | 7.613 | 7.627 | 4,766,631 | -0.03(-0.46%) |
Jun 23, 2004 | 7.659 | 7.681 | 7.580 | 7.662 | 4,961,737 | +0.00(+0.05%) |
Jun 22, 2004 | 7.681 | 7.695 | 7.598 | 7.659 | 3,408,779 | -0.05(-0.60%) |
Jun 21, 2004 | 7.723 | 7.787 | 7.681 | 7.704 | 3,394,085 | -0.01(-0.07%) |
Jun 18, 2004 | 7.662 | 7.732 | 7.603 | 7.710 | 6,527,212 | -0.08(-0.99%) |
Jun 17, 2004 | 7.824 | 7.824 | 7.730 | 7.787 | 3,427,555 | -0.05(-0.61%) |
Jun 16, 2004 | 7.824 | 7.867 | 7.796 | 7.835 | 2,680,872 | +0.01(+0.09%) |
Jun 15, 2004 | 7.861 | 7.901 | 7.786 | 7.828 | 4,124,984 | +0.03(+0.33%) |
Jun 14, 2004 | 7.813 | 7.864 | 7.776 | 7.802 | 6,634,969 | -0.01(-0.14%) |
Jun 10, 2004 | 7.622 | 7.813 | 7.565 | 7.813 | 4,389,480 | +0.19(+2.51%) |
Jun 09, 2004 | 7.653 | 7.715 | 7.622 | 7.622 | 3,286,872 | -0.05(-0.69%) |
Jun 08, 2004 | 7.616 | 7.749 | 7.534 | 7.675 | 6,320,405 | -0.03(-0.33%) |
Jun 07, 2004 | 7.763 | 7.763 | 7.655 | 7.701 | 4,079,541 | +0.00(+0.00%) |
Jun 04, 2004 | 7.717 | 7.772 | 7.671 | 7.701 | 3,188,094 | +0.06(+0.75%) |
Jun 03, 2004 | 7.635 | 7.756 | 7.625 | 7.644 | 4,314,921 | -0.00(-0.05%) |
Jun 02, 2004 | 7.648 | 7.688 | 7.585 | 7.648 | 4,076,820 | +0.00(+0.00%) |
Jun 01, 2004 | 7.644 | 7.655 | 7.556 | 7.648 | 4,637,376 | -0.01(-0.14%) |
May 28, 2004 | 7.712 | 7.715 | 7.653 | 7.659 | 4,040,629 | -0.05(-0.67%) |
May 27, 2004 | 7.580 | 7.741 | 7.576 | 7.710 | 7,051,305 | +0.17(+2.24%) |
May 26, 2004 | 7.561 | 7.591 | 7.502 | 7.541 | 4,665,676 | -0.02(-0.27%) |
May 25, 2004 | 7.352 | 7.561 | 7.289 | 7.561 | 4,558,191 | +0.21(+2.93%) |
May 24, 2004 | 7.359 | 7.368 | 7.218 | 7.346 | 5,358,752 | +0.02(+0.30%) |
May 21, 2004 | 7.331 | 7.451 | 7.280 | 7.324 | 6,725,311 | -0.02(-0.25%) |
May 20, 2004 | 7.286 | 7.359 | 7.251 | 7.342 | 3,514,087 | +0.05(+0.71%) |
May 19, 2004 | 7.387 | 7.427 | 7.284 | 7.291 | 5,214,803 | -0.07(-0.92%) |
May 18, 2004 | 7.276 | 7.471 | 7.267 | 7.359 | 6,175,640 | +0.10(+1.39%) |
May 17, 2004 | 7.383 | 7.383 | 7.166 | 7.258 | 5,302,152 | -0.12(-1.69%) |
May 14, 2004 | 7.302 | 7.442 | 7.251 | 7.383 | 5,540,253 | +0.08(+1.11%) |
May 13, 2004 | 7.355 | 7.423 | 7.276 | 7.302 | 4,833,571 | -0.07(-0.90%) |
May 12, 2004 | 7.328 | 7.392 | 7.216 | 7.368 | 7,206,138 | +0.03(+0.48%) |
May 11, 2004 | 7.534 | 7.545 | 7.260 | 7.333 | 11,308,265 | -0.21(-2.73%) |
May 10, 2004 | 7.488 | 7.596 | 7.482 | 7.539 | 11,314,796 | +0.02(+0.22%) |
May 07, 2004 | 7.442 | 7.567 | 7.433 | 7.523 | 9,399,926 | +0.05(+0.66%) |
May 06, 2004 | 7.350 | 7.488 | 7.320 | 7.473 | 10,420,356 | +0.03(+0.35%) |
May 05, 2004 | 7.350 | 7.497 | 7.254 | 7.447 | 12,871,019 | +0.10(+1.35%) |
May 04, 2004 | 7.295 | 7.403 | 7.287 | 7.348 | 10,012,456 | +0.09(+1.27%) |
May 03, 2004 | 7.098 | 7.293 | 7.098 | 7.256 | 9,947,148 | +0.16(+2.23%) |
Apr 30, 2004 | 7.089 | 7.181 | 7.056 | 7.098 | 5,458,890 | +0.02(+0.26%) |
Apr 29, 2004 | 7.120 | 7.205 | 7.036 | 7.080 | 6,330,745 | -0.03(-0.44%) |
Apr 28, 2004 | 7.172 | 7.199 | 7.111 | 7.111 | 4,665,404 | -0.06(-0.85%) |
Apr 27, 2004 | 7.184 | 7.313 | 7.150 | 7.172 | 6,728,033 | -0.01(-0.18%) |
Apr 26, 2004 | 7.194 | 7.254 | 7.166 | 7.184 | 5,475,761 | +0.03(+0.41%) |
Apr 23, 2004 | 7.166 | 7.199 | 7.115 | 7.155 | 4,428,120 | -0.02(-0.31%) |
Apr 22, 2004 | 7.111 | 7.249 | 7.019 | 7.177 | 5,926,927 | +0.07(+0.96%) |
Apr 21, 2004 | 6.977 | 7.166 | 6.929 | 7.109 | 8,144,933 | +0.13(+1.82%) |
Apr 20, 2004 | 7.010 | 7.203 | 6.955 | 6.982 | 7,694,039 | -0.02(-0.34%) |
Apr 19, 2004 | 6.911 | 7.014 | 6.885 | 7.006 | 9,025,768 | +0.10(+1.38%) |
Apr 16, 2004 | 6.834 | 6.927 | 6.742 | 6.911 | 7,407,503 | +0.08(+1.13%) |
Apr 15, 2004 | 6.808 | 6.843 | 6.734 | 6.834 | 5,925,023 | +0.03(+0.40%) |
Apr 14, 2004 | 6.835 | 6.845 | 6.716 | 6.806 | 12,547,475 | -0.04(-0.56%) |
Apr 13, 2004 | 7.074 | 7.074 | 6.830 | 6.845 | 11,060,641 | -0.03(-0.37%) |
Apr 12, 2004 | 6.699 | 6.876 | 6.699 | 6.870 | 8,237,452 | +0.17(+2.55%) |
Apr 08, 2004 | 6.762 | 6.843 | 6.676 | 6.699 | 9,040,735 | -0.07(-1.03%) |
Apr 07, 2004 | 6.753 | 6.815 | 6.710 | 6.769 | 10,001,571 | -0.06(-0.81%) |
Apr 06, 2004 | 6.872 | 6.973 | 6.707 | 6.824 | 16,135,578 | -0.04(-0.56%) |
Apr 05, 2004 | 6.569 | 6.973 | 6.560 | 6.863 | 15,978,296 | +0.47(+7.39%) |
Apr 02, 2004 | 6.468 | 6.475 | 6.345 | 6.391 | 8,088,606 | -0.02(-0.34%) |
Apr 01, 2004 | 6.486 | 6.495 | 6.398 | 6.413 | 7,667,100 | -0.07(-1.13%) |
Mar 31, 2004 | 6.532 | 6.562 | 6.462 | 6.486 | 6,259,996 | -0.03(-0.45%) |
Mar 30, 2004 | 6.523 | 6.543 | 6.473 | 6.516 | 2,592,979 | -0.01(-0.23%) |
Mar 29, 2004 | 6.444 | 6.642 | 6.424 | 6.530 | 3,805,250 | +0.10(+1.54%) |
Mar 26, 2004 | 6.404 | 6.440 | 6.314 | 6.431 | 8,190,648 | -0.05(-0.74%) |
Mar 25, 2004 | 6.376 | 6.501 | 6.321 | 6.479 | 3,912,191 | +0.13(+2.05%) |
Mar 24, 2004 | 6.372 | 6.413 | 6.321 | 6.348 | 4,912,212 | +0.01(+0.17%) |
Mar 23, 2004 | 6.431 | 6.477 | 6.321 | 6.337 | 6,788,714 | -0.02(-0.32%) |
Mar 22, 2004 | 6.266 | 6.367 | 6.238 | 6.358 | 5,021,058 | +0.01(+0.12%) |
Mar 19, 2004 | 6.376 | 6.409 | 6.334 | 6.350 | 4,434,923 | -0.05(-0.75%) |
Mar 18, 2004 | 6.363 | 6.411 | 6.293 | 6.398 | 5,021,874 | +0.03(+0.55%) |
Mar 17, 2004 | 6.306 | 6.405 | 6.295 | 6.363 | 3,481,161 | +0.08(+1.23%) |
Mar 16, 2004 | 6.422 | 6.442 | 6.198 | 6.286 | 7,614,582 | -0.05(-0.81%) |
Mar 15, 2004 | 6.486 | 6.494 | 6.337 | 6.337 | 4,063,487 | -0.15(-2.29%) |
Mar 12, 2004 | 6.512 | 6.514 | 6.367 | 6.486 | 4,655,880 | -0.03(-0.42%) |
Mar 11, 2004 | 6.609 | 6.626 | 6.479 | 6.514 | 6,086,114 | -0.11(-1.72%) |
Mar 10, 2004 | 6.676 | 6.696 | 6.615 | 6.628 | 3,517,897 | -0.05(-0.72%) |
Mar 09, 2004 | 6.712 | 6.762 | 6.644 | 6.676 | 3,690,962 | -0.09(-1.30%) |
Mar 08, 2004 | 6.872 | 6.900 | 6.738 | 6.764 | 3,173,944 | -0.06(-0.89%) |
Mar 05, 2004 | 6.854 | 6.905 | 6.778 | 6.824 | 4,129,610 | -0.05(-0.70%) |
Mar 04, 2004 | 6.890 | 6.900 | 6.828 | 6.872 | 3,075,711 | -0.04(-0.53%) |
Mar 03, 2004 | 6.826 | 6.935 | 6.824 | 6.909 | 5,111,128 | +0.09(+1.27%) |
Mar 02, 2004 | 6.927 | 6.958 | 6.822 | 6.822 | 5,096,162 | -0.10(-1.49%) |
Mar 01, 2004 | 6.909 | 6.964 | 6.848 | 6.925 | 5,413,719 | +0.03(+0.51%) |
Feb 27, 2004 | 6.652 | 6.946 | 6.652 | 6.890 | 5,180,517 | +0.12(+1.79%) |
Feb 26, 2004 | 6.800 | 6.832 | 6.743 | 6.769 | 4,642,274 | -0.04(-0.57%) |
Feb 25, 2004 | 6.642 | 6.828 | 6.635 | 6.808 | 4,124,984 | +0.17(+2.63%) |
Feb 24, 2004 | 6.652 | 6.679 | 6.573 | 6.633 | 5,207,456 | -0.06(-0.82%) |
Feb 23, 2004 | 6.703 | 6.780 | 6.670 | 6.688 | 4,041,445 | -0.01(-0.22%) |
Feb 20, 2004 | 6.848 | 6.848 | 6.661 | 6.703 | 7,438,796 | -0.15(-2.12%) |
Feb 19, 2004 | 6.845 | 6.903 | 6.826 | 6.848 | 4,827,040 | +0.03(+0.38%) |
Feb 18, 2004 | 6.890 | 6.894 | 6.721 | 6.822 | 5,400,930 | -0.07(-0.99%) |
Feb 17, 2004 | 6.979 | 6.979 | 6.859 | 6.890 | 4,454,787 | +0.00(+0.00%) |
Feb 13, 2004 | 7.025 | 7.025 | 6.810 | 6.890 | 5,580,253 | -0.13(-1.91%) |
Feb 12, 2004 | 6.743 | 7.076 | 6.670 | 7.025 | 10,568,930 | +0.39(+5.81%) |
Feb 11, 2004 | 6.567 | 6.642 | 6.523 | 6.639 | 4,643,635 | +0.05(+0.81%) |
Feb 10, 2004 | 6.569 | 6.613 | 6.529 | 6.585 | 4,726,086 | -0.01(-0.17%) |
Feb 09, 2004 | 6.639 | 6.679 | 6.580 | 6.596 | 3,964,437 | -0.04(-0.61%) |
Feb 06, 2004 | 6.624 | 6.679 | 6.571 | 6.637 | 4,078,453 | +0.01(+0.08%) |
Feb 05, 2004 | 6.698 | 6.742 | 6.611 | 6.631 | 4,303,220 | -0.10(-1.50%) |
Feb 04, 2004 | 6.661 | 6.782 | 6.602 | 6.732 | 3,312,995 | +0.05(+0.80%) |
Feb 03, 2004 | 6.762 | 6.778 | 6.676 | 6.679 | 5,527,463 | -0.07(-1.09%) |