Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.991 | 7.266 | 6.987 | 7.251 | 1,281,092 | +0.26(+3.72%) |
Jan 28, 2005 | 7.090 | 7.109 | 6.768 | 6.991 | 1,831,404 | -0.14(-2.01%) |
Jan 27, 2005 | 7.000 | 7.136 | 6.980 | 7.135 | 557,580 | +0.09(+1.30%) |
Jan 26, 2005 | 6.875 | 7.059 | 6.812 | 7.044 | 872,936 | +0.20(+2.92%) |
Jan 25, 2005 | 6.841 | 6.884 | 6.804 | 6.844 | 525,188 | +0.05(+0.72%) |
Jan 24, 2005 | 6.798 | 6.855 | 6.770 | 6.795 | 611,232 | -0.01(-0.11%) |
Jan 21, 2005 | 6.876 | 6.952 | 6.796 | 6.803 | 444,556 | -0.12(-1.73%) |
Jan 20, 2005 | 6.902 | 6.951 | 6.838 | 6.923 | 675,412 | +0.05(+0.69%) |
Jan 19, 2005 | 6.938 | 6.974 | 6.865 | 6.875 | 499,124 | -0.06(-0.90%) |
Jan 18, 2005 | 6.920 | 6.959 | 6.889 | 6.938 | 401,956 | +0.02(+0.27%) |
Jan 14, 2005 | 6.970 | 6.994 | 6.907 | 6.919 | 482,624 | -0.02(-0.32%) |
Jan 13, 2005 | 6.904 | 6.981 | 6.820 | 6.941 | 468,464 | +0.07(+1.07%) |
Jan 12, 2005 | 6.906 | 6.920 | 6.845 | 6.867 | 602,424 | -0.01(-0.11%) |
Jan 11, 2005 | 7.053 | 7.091 | 6.867 | 6.875 | 928,756 | -0.20(-2.79%) |
Jan 10, 2005 | 6.888 | 7.179 | 6.888 | 7.072 | 1,027,816 | +0.19(+2.76%) |
Jan 07, 2005 | 7.056 | 7.225 | 6.883 | 6.883 | 1,405,260 | +0.03(+0.38%) |
Jan 06, 2005 | 6.825 | 6.938 | 6.825 | 6.856 | 692,348 | -0.01(-0.15%) |
Jan 05, 2005 | 6.831 | 6.912 | 6.755 | 6.866 | 580,860 | +0.03(+0.42%) |
Jan 04, 2005 | 6.880 | 6.914 | 6.764 | 6.838 | 2,061,324 | -0.01(-0.09%) |
Jan 03, 2005 | 6.806 | 6.846 | 6.764 | 6.844 | 1,265,740 | +0.02(+0.29%) |
Dec 31, 2004 | 6.804 | 6.878 | 6.804 | 6.824 | 481,600 | -0.01(-0.20%) |
Dec 30, 2004 | 6.787 | 6.857 | 6.765 | 6.838 | 355,600 | +0.03(+0.40%) |
Dec 29, 2004 | 6.724 | 6.817 | 6.624 | 6.810 | 818,000 | +0.07(+1.00%) |
Dec 28, 2004 | 6.606 | 6.770 | 6.582 | 6.742 | 423,200 | +0.12(+1.85%) |
Dec 27, 2004 | 6.719 | 6.739 | 6.598 | 6.620 | 456,400 | -0.05(-0.81%) |
Dec 23, 2004 | 6.572 | 6.721 | 6.572 | 6.674 | 384,000 | +0.05(+0.74%) |
Dec 22, 2004 | 6.487 | 6.645 | 6.468 | 6.625 | 462,800 | +0.07(+1.01%) |
Dec 21, 2004 | 6.531 | 6.655 | 6.489 | 6.559 | 399,200 | -0.02(-0.32%) |
Dec 20, 2004 | 6.468 | 6.621 | 6.425 | 6.580 | 618,000 | +0.10(+1.58%) |
Dec 17, 2004 | 6.505 | 6.605 | 6.463 | 6.478 | 994,800 | -0.13(-1.97%) |
Dec 16, 2004 | 6.582 | 6.652 | 6.550 | 6.607 | 528,000 | +0.04(+0.65%) |
Dec 15, 2004 | 6.643 | 6.650 | 6.503 | 6.565 | 939,200 | -0.08(-1.17%) |
Dec 14, 2004 | 6.612 | 6.678 | 6.594 | 6.643 | 973,200 | +0.02(+0.30%) |
Dec 13, 2004 | 6.500 | 6.639 | 6.489 | 6.622 | 563,200 | +0.12(+1.81%) |
Dec 10, 2004 | 6.312 | 6.537 | 6.309 | 6.505 | 528,800 | +0.23(+3.60%) |
Dec 09, 2004 | 6.250 | 6.309 | 6.188 | 6.279 | 677,200 | -0.01(-0.14%) |
Dec 08, 2004 | 6.268 | 6.334 | 6.264 | 6.287 | 1,158,000 | +0.01(+0.24%) |
Dec 07, 2004 | 6.344 | 6.364 | 6.272 | 6.272 | 736,000 | -0.09(-1.43%) |
Dec 06, 2004 | 6.521 | 6.521 | 6.349 | 6.364 | 580,400 | -0.13(-2.02%) |
Dec 03, 2004 | 6.567 | 6.572 | 6.456 | 6.495 | 372,000 | -0.05(-0.71%) |
Dec 02, 2004 | 6.545 | 6.572 | 6.436 | 6.541 | 465,200 | +0.01(+0.19%) |
Dec 01, 2004 | 6.500 | 6.560 | 6.469 | 6.529 | 553,600 | +0.08(+1.22%) |
Nov 30, 2004 | 6.411 | 6.499 | 6.411 | 6.450 | 642,800 | +0.01(+0.14%) |
Nov 29, 2004 | 6.415 | 6.460 | 6.394 | 6.441 | 846,000 | +0.02(+0.37%) |
Nov 26, 2004 | 6.377 | 6.435 | 6.377 | 6.418 | 250,400 | +0.05(+0.84%) |
Nov 24, 2004 | 6.312 | 6.375 | 6.311 | 6.364 | 494,400 | +0.11(+1.70%) |
Nov 23, 2004 | 6.276 | 6.290 | 6.241 | 6.258 | 556,000 | -0.01(-0.18%) |
Nov 22, 2004 | 6.223 | 6.299 | 6.213 | 6.269 | 715,600 | +0.04(+0.58%) |
Nov 19, 2004 | 6.362 | 6.362 | 6.232 | 6.232 | 1,282,800 | -0.08(-1.19%) |
Nov 18, 2004 | 6.219 | 6.345 | 6.219 | 6.308 | 794,000 | +0.06(+0.98%) |
Nov 17, 2004 | 6.353 | 6.381 | 6.224 | 6.246 | 1,014,800 | -0.13(-2.02%) |
Nov 16, 2004 | 6.436 | 6.445 | 6.356 | 6.375 | 528,800 | -0.02(-0.35%) |
Nov 15, 2004 | 6.376 | 6.500 | 6.357 | 6.397 | 518,000 | -0.01(-0.23%) |
Nov 12, 2004 | 6.508 | 6.508 | 6.365 | 6.412 | 623,200 | -0.07(-1.00%) |
Nov 11, 2004 | 6.503 | 6.569 | 6.461 | 6.478 | 953,600 | -0.02(-0.35%) |
Nov 10, 2004 | 6.513 | 6.566 | 6.452 | 6.500 | 662,400 | +0.03(+0.48%) |
Nov 09, 2004 | 6.475 | 6.529 | 6.436 | 6.469 | 632,400 | -0.01(-0.17%) |
Nov 08, 2004 | 6.504 | 6.550 | 6.425 | 6.480 | 566,400 | -0.06(-0.99%) |
Nov 05, 2004 | 6.495 | 6.564 | 6.446 | 6.545 | 653,200 | +0.06(+0.96%) |
Nov 04, 2004 | 6.429 | 6.520 | 6.397 | 6.482 | 775,600 | +0.07(+1.03%) |
Nov 03, 2004 | 6.295 | 6.451 | 6.295 | 6.416 | 722,800 | +0.13(+2.01%) |
Nov 02, 2004 | 6.199 | 6.344 | 6.199 | 6.290 | 1,087,200 | +0.02(+0.36%) |
Nov 01, 2004 | 6.253 | 6.270 | 6.202 | 6.268 | 758,400 | +0.04(+0.60%) |
Oct 29, 2004 | 6.213 | 6.236 | 6.169 | 6.230 | 884,400 | +0.03(+0.40%) |
Oct 28, 2004 | 6.091 | 6.206 | 6.046 | 6.205 | 984,800 | +0.12(+2.03%) |
Oct 27, 2004 | 5.925 | 6.086 | 5.875 | 6.081 | 1,755,200 | +0.18(+3.03%) |
Oct 26, 2004 | 5.888 | 5.938 | 5.850 | 5.902 | 1,484,000 | -0.09(-1.48%) |
Oct 25, 2004 | 6.005 | 6.044 | 5.923 | 5.991 | 1,514,400 | -0.10(-1.58%) |
Oct 22, 2004 | 6.061 | 6.269 | 6.046 | 6.088 | 2,480,800 | +0.07(+1.10%) |
Oct 21, 2004 | 6.048 | 6.048 | 5.987 | 6.021 | 932,000 | +0.02(+0.29%) |
Oct 20, 2004 | 5.931 | 6.020 | 5.931 | 6.004 | 920,800 | +0.07(+1.16%) |
Oct 19, 2004 | 6.003 | 6.056 | 5.935 | 5.935 | 1,335,600 | -0.08(-1.25%) |
Oct 18, 2004 | 5.979 | 6.124 | 5.946 | 6.010 | 614,000 | +0.02(+0.42%) |
Oct 15, 2004 | 6.008 | 6.034 | 5.979 | 5.985 | 1,472,800 | -0.02(-0.37%) |
Oct 14, 2004 | 6.001 | 6.181 | 5.980 | 6.008 | 1,476,400 | -0.02(-0.39%) |
Oct 13, 2004 | 6.135 | 6.155 | 5.999 | 6.031 | 918,400 | -0.07(-1.13%) |
Oct 12, 2004 | 6.173 | 6.173 | 6.084 | 6.100 | 1,257,600 | -0.03(-0.55%) |
Oct 11, 2004 | 6.294 | 6.364 | 6.081 | 6.134 | 1,518,000 | -0.14(-2.19%) |
Oct 08, 2004 | 6.480 | 6.489 | 6.271 | 6.271 | 1,384,800 | -0.15(-2.39%) |
Oct 07, 2004 | 6.514 | 6.590 | 6.425 | 6.425 | 868,800 | -0.04(-0.68%) |
Oct 06, 2004 | 6.475 | 6.527 | 6.378 | 6.469 | 431,200 | -0.02(-0.33%) |
Oct 05, 2004 | 6.550 | 6.594 | 6.374 | 6.490 | 1,462,000 | -0.07(-1.12%) |
Oct 04, 2004 | 6.434 | 6.590 | 6.423 | 6.564 | 1,620,400 | +0.16(+2.50%) |
Oct 01, 2004 | 6.371 | 6.414 | 6.317 | 6.404 | 1,309,200 | +0.06(+0.97%) |
Sep 30, 2004 | 6.326 | 6.359 | 6.295 | 6.343 | 936,400 | +0.03(+0.51%) |
Sep 29, 2004 | 6.088 | 6.316 | 6.062 | 6.311 | 902,000 | +0.23(+3.81%) |
Sep 28, 2004 | 6.215 | 6.219 | 6.070 | 6.079 | 1,096,800 | -0.08(-1.32%) |
Sep 27, 2004 | 6.223 | 6.260 | 6.160 | 6.160 | 874,000 | -0.11(-1.72%) |
Sep 24, 2004 | 6.174 | 6.282 | 6.174 | 6.268 | 458,800 | +0.08(+1.25%) |
Sep 23, 2004 | 6.202 | 6.223 | 6.106 | 6.190 | 538,400 | +0.07(+1.08%) |
Sep 22, 2004 | 6.326 | 6.326 | 6.124 | 6.124 | 624,400 | -0.19(-3.05%) |
Sep 21, 2004 | 6.211 | 6.321 | 6.136 | 6.316 | 659,200 | +0.15(+2.49%) |
Sep 20, 2004 | 6.247 | 6.268 | 6.144 | 6.162 | 977,200 | -0.07(-1.16%) |
Sep 17, 2004 | 6.237 | 6.343 | 6.204 | 6.235 | 1,222,000 | +0.00(+0.08%) |
Sep 16, 2004 | 6.186 | 6.270 | 6.186 | 6.230 | 699,200 | +0.01(+0.20%) |
Sep 15, 2004 | 6.263 | 6.274 | 6.176 | 6.218 | 882,800 | -0.05(-0.76%) |
Sep 14, 2004 | 6.300 | 6.325 | 6.237 | 6.265 | 850,800 | -0.04(-0.56%) |
Sep 13, 2004 | 6.231 | 6.312 | 6.176 | 6.300 | 1,047,200 | +0.15(+2.50%) |
Sep 10, 2004 | 6.044 | 6.166 | 6.044 | 6.146 | 383,600 | +0.04(+0.66%) |
Sep 09, 2004 | 6.188 | 6.210 | 6.039 | 6.106 | 287,600 | +0.00(+0.08%) |
Sep 08, 2004 | 6.138 | 6.185 | 6.075 | 6.101 | 324,800 | -0.02(-0.37%) |
Sep 07, 2004 | 6.170 | 6.174 | 6.112 | 6.124 | 480,000 | -0.00(-0.02%) |
Sep 03, 2004 | 6.192 | 6.219 | 6.105 | 6.125 | 337,600 | +0.00(+0.00%) |
Sep 02, 2004 | 6.119 | 6.140 | 6.090 | 6.125 | 510,400 | -0.01(-0.14%) |
Sep 01, 2004 | 6.115 | 6.146 | 6.055 | 6.134 | 562,000 | +0.04(+0.74%) |
Aug 31, 2004 | 6.043 | 6.093 | 5.981 | 6.089 | 948,400 | +0.07(+1.12%) |
Aug 30, 2004 | 6.114 | 6.174 | 6.021 | 6.021 | 651,200 | -0.10(-1.65%) |
Aug 27, 2004 | 6.119 | 6.175 | 6.067 | 6.122 | 882,800 | +0.02(+0.27%) |
Aug 26, 2004 | 6.220 | 6.249 | 6.080 | 6.106 | 685,200 | -0.15(-2.40%) |
Aug 25, 2004 | 6.188 | 6.289 | 6.119 | 6.256 | 682,000 | +0.12(+1.98%) |
Aug 24, 2004 | 6.220 | 6.236 | 6.101 | 6.135 | 448,400 | -0.10(-1.54%) |
Aug 23, 2004 | 6.290 | 6.298 | 6.201 | 6.231 | 511,600 | -0.02(-0.30%) |
Aug 20, 2004 | 6.251 | 6.251 | 6.200 | 6.250 | 338,800 | +0.02(+0.36%) |
Aug 19, 2004 | 6.133 | 6.272 | 6.133 | 6.228 | 880,800 | +0.05(+0.89%) |
Aug 18, 2004 | 6.207 | 6.209 | 6.059 | 6.173 | 970,800 | +0.01(+0.12%) |
Aug 17, 2004 | 6.161 | 6.242 | 6.161 | 6.165 | 597,200 | +0.00(+0.06%) |
Aug 16, 2004 | 6.093 | 6.161 | 6.046 | 6.161 | 1,074,000 | +0.12(+2.03%) |
Aug 13, 2004 | 6.055 | 6.095 | 5.995 | 6.039 | 968,000 | -0.02(-0.39%) |
Aug 12, 2004 | 6.138 | 6.174 | 6.062 | 6.062 | 1,300,800 | -0.09(-1.44%) |
Aug 11, 2004 | 5.872 | 6.183 | 5.872 | 6.151 | 1,900,000 | +0.20(+3.34%) |
Aug 10, 2004 | 5.799 | 5.981 | 5.793 | 5.952 | 1,956,800 | +0.15(+2.61%) |
Aug 09, 2004 | 5.684 | 5.829 | 5.679 | 5.801 | 2,343,200 | +0.03(+0.59%) |
Aug 06, 2004 | 5.900 | 5.910 | 5.740 | 5.768 | 1,393,600 | -0.10(-1.64%) |
Aug 05, 2004 | 6.051 | 6.071 | 5.841 | 5.864 | 1,861,200 | -0.16(-2.70%) |
Aug 04, 2004 | 6.111 | 6.125 | 5.938 | 6.026 | 1,521,200 | -0.05(-0.86%) |
Aug 03, 2004 | 6.156 | 6.205 | 6.070 | 6.079 | 1,555,200 | -0.13(-2.03%) |
Aug 02, 2004 | 6.322 | 6.349 | 6.170 | 6.205 | 1,027,600 | -0.09(-1.49%) |
Jul 30, 2004 | 6.281 | 6.343 | 6.188 | 6.299 | 1,092,400 | +0.04(+0.58%) |
Jul 29, 2004 | 6.224 | 6.309 | 6.146 | 6.263 | 1,028,800 | +0.03(+0.50%) |
Jul 28, 2004 | 6.394 | 6.418 | 6.190 | 6.231 | 1,626,400 | -0.16(-2.52%) |
Jul 27, 2004 | 6.281 | 6.445 | 6.171 | 6.393 | 3,074,400 | +0.14(+2.28%) |
Jul 26, 2004 | 6.510 | 6.556 | 6.145 | 6.250 | 2,282,000 | -0.28(-4.31%) |
Jul 23, 2004 | 6.875 | 6.875 | 6.469 | 6.531 | 2,726,400 | -0.32(-4.65%) |
Jul 22, 2004 | 6.883 | 6.931 | 6.631 | 6.850 | 2,448,800 | -0.04(-0.65%) |
Jul 21, 2004 | 7.170 | 7.181 | 6.846 | 6.895 | 1,733,600 | -0.24(-3.30%) |
Jul 20, 2004 | 7.100 | 7.138 | 7.008 | 7.130 | 1,630,800 | +0.14(+2.06%) |
Jul 19, 2004 | 7.076 | 7.076 | 6.906 | 6.986 | 1,197,200 | -0.05(-0.66%) |
Jul 16, 2004 | 7.231 | 7.341 | 7.014 | 7.032 | 1,795,600 | -0.22(-3.02%) |
Jul 15, 2004 | 7.309 | 7.330 | 7.228 | 7.251 | 959,600 | -0.02(-0.28%) |
Jul 14, 2004 | 7.250 | 7.324 | 7.219 | 7.271 | 891,600 | +0.01(+0.09%) |
Jul 13, 2004 | 7.246 | 7.335 | 7.234 | 7.265 | 1,075,200 | -0.02(-0.33%) |
Jul 12, 2004 | 7.284 | 7.321 | 7.232 | 7.289 | 1,015,200 | +0.03(+0.41%) |
Jul 09, 2004 | 7.391 | 7.463 | 7.248 | 7.259 | 1,632,400 | -0.09(-1.24%) |
Jul 08, 2004 | 7.436 | 7.476 | 7.332 | 7.350 | 1,468,000 | -0.11(-1.46%) |
Jul 07, 2004 | 7.763 | 7.763 | 7.438 | 7.459 | 2,734,400 | -0.23(-3.01%) |
Jul 06, 2004 | 7.931 | 7.938 | 7.662 | 7.690 | 983,600 | -0.16(-2.02%) |
Jul 02, 2004 | 7.999 | 8.062 | 7.841 | 7.849 | 604,800 | -0.10(-1.24%) |
Jul 01, 2004 | 8.012 | 8.055 | 7.924 | 7.947 | 872,400 | +0.08(+1.02%) |
Jun 30, 2004 | 7.862 | 7.949 | 7.795 | 7.867 | 782,000 | +0.02(+0.22%) |
Jun 29, 2004 | 7.707 | 7.907 | 7.707 | 7.850 | 1,014,000 | +0.14(+1.83%) |
Jun 28, 2004 | 7.744 | 7.786 | 7.688 | 7.709 | 814,400 | -0.06(-0.77%) |
Jun 25, 2004 | 7.725 | 7.769 | 7.644 | 7.769 | 1,064,000 | +0.07(+0.86%) |
Jun 24, 2004 | 7.861 | 7.911 | 7.675 | 7.702 | 966,000 | -0.14(-1.82%) |
Jun 23, 2004 | 7.857 | 7.857 | 7.588 | 7.845 | 1,734,800 | +0.01(+0.18%) |
Jun 22, 2004 | 7.876 | 7.949 | 7.753 | 7.831 | 1,348,000 | -0.07(-0.87%) |
Jun 21, 2004 | 7.902 | 8.008 | 7.875 | 7.900 | 909,200 | +0.01(+0.06%) |
Jun 18, 2004 | 7.866 | 8.033 | 7.811 | 7.895 | 1,283,200 | -0.06(-0.79%) |
Jun 17, 2004 | 8.184 | 8.184 | 7.952 | 7.957 | 1,203,600 | -0.22(-2.69%) |
Jun 16, 2004 | 7.970 | 8.210 | 7.901 | 8.178 | 1,446,400 | +0.10(+1.22%) |
Jun 15, 2004 | 8.134 | 8.223 | 8.075 | 8.079 | 714,400 | -0.04(-0.49%) |
Jun 14, 2004 | 8.179 | 8.244 | 8.062 | 8.119 | 738,400 | -0.05(-0.58%) |
Jun 10, 2004 | 8.171 | 8.219 | 8.062 | 8.166 | 1,241,600 | -0.03(-0.31%) |
Jun 09, 2004 | 8.305 | 8.361 | 8.150 | 8.191 | 1,058,000 | -0.12(-1.43%) |
Jun 08, 2004 | 8.349 | 8.374 | 8.244 | 8.310 | 1,242,000 | -0.04(-0.42%) |
Jun 07, 2004 | 8.360 | 8.402 | 8.223 | 8.345 | 912,800 | +0.03(+0.41%) |
Jun 04, 2004 | 8.355 | 8.436 | 8.280 | 8.311 | 1,325,200 | -0.07(-0.86%) |
Jun 03, 2004 | 8.475 | 8.556 | 8.328 | 8.384 | 2,174,400 | -0.07(-0.81%) |
Jun 02, 2004 | 8.375 | 8.602 | 8.319 | 8.453 | 1,871,200 | +0.06(+0.73%) |
Jun 01, 2004 | 8.210 | 8.470 | 8.200 | 8.391 | 2,063,200 | +0.17(+2.11%) |
May 28, 2004 | 8.275 | 8.349 | 8.207 | 8.217 | 1,434,800 | -0.10(-1.19%) |
May 27, 2004 | 8.287 | 8.486 | 8.123 | 8.316 | 2,727,200 | +0.10(+1.23%) |
May 26, 2004 | 7.789 | 8.246 | 7.789 | 8.215 | 3,388,000 | +0.44(+5.71%) |
May 25, 2004 | 7.509 | 7.771 | 7.456 | 7.771 | 1,549,600 | +0.32(+4.28%) |
May 24, 2004 | 7.640 | 7.737 | 7.442 | 7.452 | 1,343,600 | -0.26(-3.36%) |
May 21, 2004 | 7.601 | 7.734 | 7.576 | 7.711 | 1,033,200 | +0.10(+1.36%) |
May 20, 2004 | 7.643 | 7.714 | 7.601 | 7.607 | 479,200 | -0.02(-0.21%) |
May 19, 2004 | 7.669 | 7.791 | 7.594 | 7.624 | 1,166,800 | -0.09(-1.13%) |
May 18, 2004 | 7.692 | 7.809 | 7.625 | 7.711 | 649,600 | +0.02(+0.21%) |
May 17, 2004 | 7.726 | 7.750 | 7.575 | 7.695 | 647,600 | -0.04(-0.52%) |
May 14, 2004 | 7.689 | 7.835 | 7.652 | 7.735 | 730,400 | -0.00(-0.03%) |
May 13, 2004 | 7.573 | 7.786 | 7.572 | 7.737 | 1,089,600 | +0.11(+1.39%) |
May 12, 2004 | 7.581 | 7.644 | 7.351 | 7.631 | 1,030,400 | +0.10(+1.33%) |
May 11, 2004 | 7.500 | 7.625 | 7.485 | 7.531 | 780,000 | +0.08(+1.07%) |
May 10, 2004 | 7.487 | 7.544 | 7.356 | 7.451 | 1,108,800 | -0.14(-1.84%) |
May 07, 2004 | 7.786 | 7.786 | 7.588 | 7.591 | 1,093,600 | -0.18(-2.28%) |
May 06, 2004 | 7.881 | 7.894 | 7.689 | 7.769 | 640,800 | -0.12(-1.57%) |
May 05, 2004 | 7.869 | 7.957 | 7.750 | 7.893 | 714,400 | +0.07(+0.89%) |
May 04, 2004 | 7.784 | 7.875 | 7.734 | 7.822 | 946,000 | +0.04(+0.56%) |
May 03, 2004 | 7.574 | 7.814 | 7.556 | 7.779 | 1,424,800 | +0.12(+1.58%) |
Apr 30, 2004 | 7.675 | 7.731 | 7.431 | 7.657 | 1,806,400 | -0.02(-0.23%) |
Apr 29, 2004 | 7.576 | 7.713 | 7.569 | 7.675 | 936,400 | +0.10(+1.30%) |
Apr 28, 2004 | 7.706 | 7.819 | 7.565 | 7.576 | 1,291,600 | -0.14(-1.83%) |
Apr 27, 2004 | 7.665 | 7.746 | 7.572 | 7.718 | 837,600 | +0.05(+0.65%) |
Apr 26, 2004 | 7.612 | 7.766 | 7.525 | 7.668 | 843,600 | +0.01(+0.07%) |
Apr 23, 2004 | 7.772 | 7.782 | 7.562 | 7.662 | 700,800 | -0.09(-1.13%) |
Apr 22, 2004 | 7.774 | 7.830 | 7.681 | 7.750 | 1,168,000 | -0.01(-0.10%) |
Apr 21, 2004 | 7.723 | 7.951 | 7.699 | 7.758 | 2,155,200 | -0.04(-0.54%) |
Apr 20, 2004 | 7.906 | 7.936 | 7.675 | 7.800 | 1,897,600 | -0.09(-1.11%) |
Apr 19, 2004 | 7.700 | 7.929 | 7.625 | 7.888 | 3,026,800 | +0.17(+2.25%) |
Apr 16, 2004 | 7.425 | 7.736 | 7.411 | 7.714 | 1,621,600 | +0.31(+4.17%) |
Apr 15, 2004 | 7.298 | 7.424 | 7.261 | 7.405 | 860,800 | +0.11(+1.49%) |
Apr 14, 2004 | 7.214 | 7.362 | 7.190 | 7.296 | 1,582,000 | +0.03(+0.45%) |
Apr 13, 2004 | 7.494 | 7.589 | 7.250 | 7.264 | 1,002,000 | -0.27(-3.54%) |
Apr 12, 2004 | 7.484 | 7.619 | 7.424 | 7.530 | 1,044,400 | +0.05(+0.67%) |
Apr 08, 2004 | 7.359 | 7.496 | 7.359 | 7.480 | 1,036,000 | +0.11(+1.48%) |
Apr 07, 2004 | 7.371 | 7.431 | 7.326 | 7.371 | 748,800 | -0.03(-0.42%) |
Apr 06, 2004 | 7.339 | 7.480 | 7.335 | 7.402 | 597,200 | -0.02(-0.22%) |
Apr 05, 2004 | 7.438 | 7.492 | 7.329 | 7.419 | 667,200 | -0.02(-0.34%) |
Apr 02, 2004 | 7.312 | 7.457 | 7.308 | 7.444 | 960,000 | +0.22(+3.08%) |
Apr 01, 2004 | 7.094 | 7.312 | 7.094 | 7.221 | 1,043,200 | +0.11(+1.58%) |
Mar 31, 2004 | 7.048 | 7.196 | 6.978 | 7.109 | 1,354,400 | +0.11(+1.59%) |
Mar 30, 2004 | 6.860 | 7.091 | 6.860 | 6.997 | 638,800 | +0.08(+1.14%) |
Mar 29, 2004 | 6.838 | 6.997 | 6.838 | 6.919 | 1,225,600 | +0.05(+0.67%) |
Mar 26, 2004 | 7.009 | 7.090 | 6.809 | 6.872 | 2,457,200 | -0.12(-1.79%) |
Mar 25, 2004 | 6.935 | 7.125 | 6.891 | 6.997 | 1,541,600 | +0.18(+2.62%) |
Mar 24, 2004 | 6.800 | 6.850 | 6.721 | 6.819 | 682,800 | +0.04(+0.61%) |
Mar 23, 2004 | 6.836 | 6.879 | 6.758 | 6.777 | 466,000 | +0.00(+0.00%) |
Mar 22, 2004 | 6.819 | 6.918 | 6.713 | 6.777 | 810,400 | -0.07(-0.99%) |
Mar 19, 2004 | 6.968 | 6.976 | 6.844 | 6.845 | 888,800 | -0.03(-0.42%) |
Mar 18, 2004 | 6.973 | 6.975 | 6.746 | 6.874 | 949,600 | -0.10(-1.40%) |
Mar 17, 2004 | 6.981 | 7.056 | 6.936 | 6.971 | 2,707,600 | -0.04(-0.59%) |
Mar 16, 2004 | 6.999 | 7.030 | 6.857 | 7.013 | 2,258,800 | +0.01(+0.14%) |
Mar 15, 2004 | 6.739 | 7.018 | 6.719 | 7.003 | 2,625,200 | +0.19(+2.77%) |
Mar 12, 2004 | 6.624 | 6.827 | 6.476 | 6.814 | 2,742,800 | +0.65(+10.64%) |
Mar 11, 2004 | 6.181 | 6.224 | 6.109 | 6.159 | 373,200 | -0.05(-0.87%) |
Mar 10, 2004 | 6.374 | 6.374 | 6.162 | 6.213 | 392,400 | -0.16(-2.57%) |
Mar 09, 2004 | 6.250 | 6.406 | 6.226 | 6.376 | 548,400 | +0.15(+2.43%) |
Mar 08, 2004 | 6.245 | 6.306 | 6.189 | 6.225 | 479,600 | -0.06(-0.93%) |
Mar 05, 2004 | 6.386 | 6.386 | 6.219 | 6.284 | 1,231,600 | -0.10(-1.62%) |
Mar 04, 2004 | 6.365 | 6.393 | 6.314 | 6.388 | 436,400 | +0.01(+0.14%) |
Mar 03, 2004 | 6.358 | 6.407 | 6.319 | 6.379 | 553,200 | +0.01(+0.18%) |
Mar 02, 2004 | 6.475 | 6.564 | 6.364 | 6.367 | 655,200 | -0.15(-2.26%) |
Mar 01, 2004 | 6.376 | 6.649 | 6.331 | 6.515 | 1,659,200 | +0.13(+2.06%) |
Feb 27, 2004 | 6.331 | 6.384 | 6.319 | 6.384 | 1,071,600 | -0.00(-0.08%) |
Feb 26, 2004 | 6.306 | 6.422 | 6.275 | 6.389 | 449,600 | +0.11(+1.71%) |
Feb 25, 2004 | 6.169 | 6.301 | 6.169 | 6.281 | 448,000 | +0.10(+1.64%) |
Feb 24, 2004 | 6.229 | 6.235 | 6.025 | 6.180 | 1,202,000 | -0.08(-1.20%) |
Feb 23, 2004 | 6.245 | 6.336 | 6.224 | 6.255 | 630,800 | -0.03(-0.44%) |
Feb 20, 2004 | 6.319 | 6.375 | 6.276 | 6.282 | 549,200 | -0.04(-0.55%) |
Feb 19, 2004 | 6.412 | 6.461 | 6.314 | 6.317 | 528,000 | -0.17(-2.64%) |
Feb 18, 2004 | 6.424 | 6.537 | 6.370 | 6.489 | 976,400 | +0.13(+2.12%) |
Feb 17, 2004 | 6.424 | 6.424 | 6.291 | 6.354 | 488,000 | +0.02(+0.34%) |
Feb 13, 2004 | 6.596 | 6.596 | 6.331 | 6.332 | 516,000 | -0.22(-3.28%) |
Feb 12, 2004 | 6.469 | 6.625 | 6.459 | 6.548 | 784,000 | -0.08(-1.17%) |
Feb 11, 2004 | 6.471 | 6.625 | 6.464 | 6.625 | 748,000 | +0.11(+1.61%) |
Feb 10, 2004 | 6.364 | 6.545 | 6.331 | 6.520 | 884,400 | +0.13(+2.07%) |
Feb 09, 2004 | 6.400 | 6.486 | 6.350 | 6.388 | 811,600 | -0.10(-1.60%) |
Feb 06, 2004 | 6.320 | 6.494 | 6.319 | 6.491 | 716,000 | +0.13(+2.02%) |
Feb 05, 2004 | 6.294 | 6.372 | 6.272 | 6.362 | 607,200 | +0.07(+1.07%) |
Feb 04, 2004 | 6.189 | 6.388 | 6.188 | 6.295 | 1,320,000 | +0.03(+0.52%) |
Feb 03, 2004 | 6.185 | 6.296 | 6.136 | 6.263 | 1,163,200 | +0.06(+1.01%) |