Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.155 | 8.195 | 8.069 | 8.195 | 516,130 | +0.07(+0.92%) |
Feb 25, 2005 | 7.920 | 8.172 | 7.850 | 8.120 | 432,489 | +0.23(+2.91%) |
Feb 24, 2005 | 7.765 | 7.943 | 7.765 | 7.891 | 263,641 | +0.16(+2.08%) |
Feb 23, 2005 | 7.690 | 7.765 | 7.633 | 7.730 | 289,778 | +0.04(+0.52%) |
Feb 22, 2005 | 7.793 | 7.851 | 7.644 | 7.690 | 534,775 | -0.12(-1.54%) |
Feb 18, 2005 | 7.874 | 7.874 | 7.759 | 7.811 | 207,183 | -0.06(-0.80%) |
Feb 17, 2005 | 8.006 | 8.006 | 7.782 | 7.874 | 325,848 | -0.16(-2.00%) |
Feb 16, 2005 | 7.891 | 8.057 | 7.822 | 8.034 | 333,864 | +0.11(+1.45%) |
Feb 15, 2005 | 7.891 | 7.931 | 7.805 | 7.920 | 237,677 | +0.00(+0.00%) |
Feb 14, 2005 | 7.948 | 7.948 | 7.650 | 7.920 | 253,186 | -0.06(-0.72%) |
Feb 11, 2005 | 7.816 | 7.994 | 7.736 | 7.977 | 192,024 | +0.13(+1.61%) |
Feb 10, 2005 | 7.925 | 7.937 | 7.747 | 7.851 | 172,333 | -0.03(-0.44%) |
Feb 09, 2005 | 8.023 | 8.023 | 7.868 | 7.885 | 152,295 | -0.13(-1.65%) |
Feb 08, 2005 | 7.914 | 8.017 | 7.845 | 8.017 | 441,376 | +0.07(+0.94%) |
Feb 07, 2005 | 7.948 | 7.989 | 7.925 | 7.943 | 152,992 | -0.01(-0.14%) |
Feb 04, 2005 | 8.000 | 8.017 | 7.862 | 7.954 | 479,711 | -0.08(-1.00%) |
Feb 03, 2005 | 8.034 | 8.075 | 7.966 | 8.034 | 530,767 | +0.00(+0.00%) |
Feb 02, 2005 | 8.011 | 8.034 | 7.948 | 8.034 | 1,538,284 | +0.02(+0.29%) |
Feb 01, 2005 | 7.816 | 8.034 | 7.793 | 8.011 | 811,485 | +0.20(+2.50%) |
Jan 31, 2005 | 7.673 | 7.879 | 7.673 | 7.816 | 998,978 | +0.18(+2.33%) |
Jan 28, 2005 | 7.564 | 7.696 | 7.524 | 7.638 | 309,643 | +0.05(+0.68%) |
Jan 27, 2005 | 7.518 | 7.690 | 7.501 | 7.587 | 263,118 | +0.05(+0.61%) |
Jan 26, 2005 | 7.489 | 7.587 | 7.483 | 7.541 | 260,678 | +0.07(+0.92%) |
Jan 25, 2005 | 7.432 | 7.506 | 7.409 | 7.472 | 336,129 | +0.02(+0.31%) |
Jan 24, 2005 | 7.420 | 7.495 | 7.415 | 7.449 | 487,727 | -0.01(-0.15%) |
Jan 21, 2005 | 7.558 | 7.587 | 7.461 | 7.461 | 254,580 | -0.06(-0.76%) |
Jan 20, 2005 | 7.506 | 7.593 | 7.409 | 7.518 | 441,725 | +0.03(+0.38%) |
Jan 19, 2005 | 7.461 | 7.506 | 7.426 | 7.489 | 349,546 | +0.02(+0.31%) |
Jan 18, 2005 | 7.403 | 7.501 | 7.386 | 7.466 | 410,185 | +0.05(+0.62%) |
Jan 14, 2005 | 7.409 | 7.426 | 7.334 | 7.420 | 415,239 | +0.06(+0.78%) |
Jan 13, 2005 | 7.461 | 7.461 | 7.260 | 7.363 | 247,087 | -0.07(-1.00%) |
Jan 12, 2005 | 7.489 | 7.489 | 7.346 | 7.438 | 217,464 | +0.01(+0.08%) |
Jan 11, 2005 | 7.547 | 7.547 | 7.409 | 7.432 | 162,053 | -0.11(-1.52%) |
Jan 10, 2005 | 7.403 | 7.570 | 7.403 | 7.547 | 415,064 | +0.12(+1.62%) |
Jan 07, 2005 | 7.627 | 7.684 | 7.403 | 7.426 | 236,283 | -0.21(-2.71%) |
Jan 06, 2005 | 7.558 | 7.650 | 7.518 | 7.633 | 392,412 | +0.13(+1.68%) |
Jan 05, 2005 | 7.604 | 7.604 | 7.432 | 7.506 | 230,882 | -0.10(-1.36%) |
Jan 04, 2005 | 7.621 | 7.621 | 7.472 | 7.610 | 371,153 | -0.01(-0.08%) |
Jan 03, 2005 | 7.943 | 8.000 | 7.615 | 7.615 | 299,536 | -0.33(-4.12%) |
Dec 31, 2004 | 7.874 | 8.006 | 7.862 | 7.943 | 200,562 | +0.07(+0.87%) |
Dec 30, 2004 | 7.994 | 8.006 | 7.839 | 7.874 | 228,616 | -0.12(-1.51%) |
Dec 29, 2004 | 7.977 | 8.000 | 7.868 | 7.994 | 263,292 | -0.01(-0.07%) |
Dec 28, 2004 | 7.874 | 8.212 | 7.868 | 8.000 | 660,584 | +0.14(+1.75%) |
Dec 27, 2004 | 7.943 | 8.029 | 7.845 | 7.862 | 290,649 | -0.07(-0.94%) |
Dec 23, 2004 | 8.034 | 8.034 | 7.920 | 7.937 | 351,114 | -0.10(-1.21%) |
Dec 22, 2004 | 7.948 | 8.034 | 7.931 | 8.034 | 907,148 | +0.10(+1.23%) |
Dec 21, 2004 | 7.862 | 8.034 | 7.713 | 7.937 | 1,421,710 | +0.02(+0.22%) |
Dec 20, 2004 | 7.920 | 7.983 | 7.908 | 7.920 | 552,897 | -0.06(-0.72%) |
Dec 17, 2004 | 8.034 | 8.103 | 7.862 | 7.977 | 1,610,075 | +0.09(+1.09%) |
Dec 16, 2004 | 7.575 | 7.925 | 7.575 | 7.891 | 1,698,420 | +0.30(+3.93%) |
Dec 15, 2004 | 7.472 | 7.604 | 7.466 | 7.593 | 871,427 | +0.08(+1.07%) |
Dec 14, 2004 | 7.483 | 7.552 | 7.432 | 7.512 | 943,566 | +0.06(+0.85%) |
Dec 13, 2004 | 7.357 | 7.449 | 7.300 | 7.449 | 291,521 | +0.15(+2.04%) |
Dec 10, 2004 | 7.415 | 7.415 | 7.260 | 7.300 | 311,385 | -0.11(-1.55%) |
Dec 09, 2004 | 7.415 | 7.478 | 7.392 | 7.415 | 170,242 | -0.01(-0.08%) |
Dec 08, 2004 | 7.524 | 7.535 | 7.403 | 7.420 | 307,378 | -0.10(-1.37%) |
Dec 07, 2004 | 7.644 | 7.650 | 7.449 | 7.524 | 225,654 | -0.11(-1.43%) |
Dec 06, 2004 | 7.730 | 7.730 | 7.570 | 7.633 | 294,657 | -0.09(-1.12%) |
Dec 03, 2004 | 7.661 | 7.747 | 7.558 | 7.719 | 408,791 | +0.11(+1.43%) |
Dec 02, 2004 | 7.615 | 7.736 | 7.598 | 7.610 | 212,934 | -0.01(-0.15%) |
Dec 01, 2004 | 7.661 | 7.719 | 7.547 | 7.621 | 176,864 | -0.01(-0.15%) |
Nov 30, 2004 | 7.719 | 7.747 | 7.535 | 7.633 | 328,288 | -0.05(-0.60%) |
Nov 29, 2004 | 7.770 | 7.816 | 7.650 | 7.679 | 114,308 | -0.06(-0.82%) |
Nov 26, 2004 | 7.719 | 7.776 | 7.719 | 7.742 | 32,410 | +0.02(+0.22%) |
Nov 24, 2004 | 7.788 | 7.862 | 7.713 | 7.725 | 190,978 | -0.02(-0.30%) |
Nov 23, 2004 | 7.747 | 7.897 | 7.747 | 7.747 | 231,927 | -0.02(-0.22%) |
Nov 22, 2004 | 7.736 | 7.788 | 7.679 | 7.765 | 242,382 | -0.01(-0.15%) |
Nov 19, 2004 | 7.753 | 7.897 | 7.747 | 7.776 | 154,908 | +0.03(+0.37%) |
Nov 18, 2004 | 7.805 | 7.828 | 7.679 | 7.747 | 232,973 | -0.03(-0.37%) |
Nov 17, 2004 | 7.753 | 7.891 | 7.747 | 7.776 | 220,949 | +0.02(+0.30%) |
Nov 16, 2004 | 7.948 | 7.971 | 7.747 | 7.753 | 247,435 | -0.14(-1.75%) |
Nov 15, 2004 | 8.080 | 8.086 | 7.788 | 7.891 | 182,091 | -0.14(-1.79%) |
Nov 12, 2004 | 7.862 | 8.034 | 7.805 | 8.034 | 341,879 | +0.17(+2.19%) |
Nov 11, 2004 | 7.862 | 7.862 | 7.747 | 7.862 | 566,488 | +0.00(+0.00%) |
Nov 10, 2004 | 7.891 | 8.057 | 7.856 | 7.862 | 346,410 | -0.03(-0.36%) |
Nov 09, 2004 | 7.747 | 7.902 | 7.713 | 7.891 | 2,074,279 | +0.07(+0.95%) |
Nov 08, 2004 | 7.862 | 7.977 | 7.811 | 7.816 | 217,638 | +0.01(+0.07%) |
Nov 05, 2004 | 7.644 | 7.811 | 7.621 | 7.811 | 1,780,492 | +0.21(+2.72%) |
Nov 04, 2004 | 7.334 | 7.610 | 7.334 | 7.604 | 655,530 | +0.29(+4.00%) |
Nov 03, 2004 | 7.351 | 7.426 | 7.306 | 7.311 | 420,989 | +0.02(+0.24%) |
Nov 02, 2004 | 7.432 | 7.461 | 7.294 | 7.294 | 637,060 | -0.18(-2.46%) |
Nov 01, 2004 | 7.472 | 7.518 | 7.432 | 7.478 | 551,677 | -0.04(-0.53%) |
Oct 29, 2004 | 7.512 | 7.621 | 7.403 | 7.518 | 294,657 | +0.05(+0.69%) |
Oct 28, 2004 | 7.575 | 7.615 | 7.461 | 7.466 | 216,070 | -0.09(-1.21%) |
Oct 27, 2004 | 7.524 | 7.610 | 7.461 | 7.558 | 219,729 | -0.02(-0.30%) |
Oct 26, 2004 | 7.604 | 7.650 | 7.489 | 7.581 | 404,958 | +0.01(+0.08%) |
Oct 25, 2004 | 7.575 | 7.644 | 7.489 | 7.575 | 269,391 | -0.03(-0.45%) |
Oct 22, 2004 | 7.673 | 7.707 | 7.570 | 7.610 | 370,979 | -0.10(-1.34%) |
Oct 21, 2004 | 7.627 | 7.742 | 7.570 | 7.713 | 345,887 | +0.06(+0.83%) |
Oct 20, 2004 | 7.621 | 7.650 | 7.575 | 7.650 | 338,917 | +0.03(+0.45%) |
Oct 19, 2004 | 7.506 | 7.650 | 7.466 | 7.615 | 194,463 | +0.14(+1.84%) |
Oct 18, 2004 | 7.627 | 7.627 | 7.438 | 7.478 | 191,152 | -0.15(-2.03%) |
Oct 15, 2004 | 7.638 | 7.638 | 7.466 | 7.633 | 260,330 | +0.05(+0.68%) |
Oct 14, 2004 | 7.650 | 7.650 | 7.489 | 7.581 | 179,478 | -0.04(-0.53%) |
Oct 13, 2004 | 7.788 | 7.805 | 7.564 | 7.621 | 661,803 | -0.17(-2.14%) |
Oct 12, 2004 | 7.954 | 7.954 | 7.564 | 7.788 | 667,379 | -0.20(-2.51%) |
Oct 11, 2004 | 8.149 | 8.155 | 7.868 | 7.989 | 210,146 | -0.13(-1.63%) |
Oct 08, 2004 | 8.092 | 8.120 | 7.994 | 8.120 | 292,566 | +0.00(+0.00%) |
Oct 07, 2004 | 8.316 | 8.316 | 8.098 | 8.120 | 488,250 | -0.29(-3.41%) |
Oct 06, 2004 | 8.126 | 8.407 | 8.075 | 8.407 | 542,790 | +0.25(+3.10%) |
Oct 05, 2004 | 8.092 | 8.178 | 8.029 | 8.155 | 316,961 | +0.11(+1.36%) |
Oct 04, 2004 | 8.310 | 8.321 | 8.034 | 8.046 | 397,291 | -0.20(-2.37%) |
Oct 01, 2004 | 8.034 | 8.304 | 7.971 | 8.241 | 361,047 | +0.21(+2.57%) |
Sep 30, 2004 | 7.948 | 8.126 | 7.937 | 8.034 | 517,001 | +0.14(+1.82%) |
Sep 29, 2004 | 8.212 | 8.244 | 7.885 | 7.891 | 553,245 | -0.38(-4.58%) |
Sep 28, 2004 | 8.034 | 8.321 | 8.034 | 8.270 | 382,305 | -0.05(-0.62%) |
Sep 27, 2004 | 7.661 | 8.407 | 7.661 | 8.321 | 919,868 | +0.67(+8.78%) |
Sep 24, 2004 | 7.461 | 7.690 | 7.415 | 7.650 | 1,171,486 | +0.19(+2.54%) |
Sep 23, 2004 | 8.034 | 8.264 | 7.369 | 7.461 | 618,415 | -0.49(-6.20%) |
Sep 22, 2004 | 7.966 | 7.977 | 7.811 | 7.954 | 192,721 | -0.06(-0.72%) |
Sep 21, 2004 | 8.092 | 8.092 | 7.966 | 8.011 | 98,800 | -0.10(-1.27%) |
Sep 20, 2004 | 8.264 | 8.264 | 7.983 | 8.115 | 426,216 | -0.15(-1.81%) |
Sep 17, 2004 | 7.696 | 8.264 | 7.638 | 8.264 | 551,677 | +0.52(+6.67%) |
Sep 16, 2004 | 7.598 | 7.793 | 7.512 | 7.747 | 212,585 | +0.09(+1.20%) |
Sep 15, 2004 | 7.713 | 7.765 | 7.638 | 7.656 | 117,793 | -0.05(-0.67%) |
Sep 14, 2004 | 7.862 | 7.862 | 7.650 | 7.707 | 259,110 | -0.20(-2.47%) |
Sep 13, 2004 | 7.656 | 7.902 | 7.656 | 7.902 | 86,254 | +0.21(+2.68%) |
Sep 10, 2004 | 7.690 | 7.736 | 7.690 | 7.696 | 72,488 | -0.03(-0.37%) |
Sep 09, 2004 | 7.891 | 7.891 | 7.679 | 7.725 | 149,855 | -0.15(-1.90%) |
Sep 08, 2004 | 7.920 | 7.920 | 7.805 | 7.874 | 203,524 | +0.01(+0.15%) |
Sep 07, 2004 | 7.885 | 7.931 | 7.805 | 7.862 | 293,960 | -0.02(-0.22%) |
Sep 03, 2004 | 7.977 | 7.977 | 7.868 | 7.879 | 69,874 | -0.10(-1.22%) |
Sep 02, 2004 | 7.856 | 7.977 | 7.856 | 7.977 | 515,084 | +0.09(+1.09%) |
Sep 01, 2004 | 7.753 | 7.977 | 7.747 | 7.891 | 170,242 | +0.11(+1.48%) |
Aug 31, 2004 | 7.753 | 7.879 | 7.742 | 7.776 | 126,680 | +0.00(+0.00%) |
Aug 30, 2004 | 7.730 | 7.834 | 7.730 | 7.776 | 103,330 | +0.07(+0.97%) |
Aug 27, 2004 | 7.736 | 7.759 | 7.690 | 7.702 | 116,573 | -0.04(-0.52%) |
Aug 26, 2004 | 7.742 | 7.747 | 7.650 | 7.742 | 101,065 | +0.01(+0.15%) |
Aug 25, 2004 | 7.661 | 7.747 | 7.615 | 7.730 | 165,015 | +0.07(+0.90%) |
Aug 24, 2004 | 7.598 | 7.679 | 7.598 | 7.661 | 111,694 | +0.06(+0.83%) |
Aug 23, 2004 | 7.558 | 7.713 | 7.541 | 7.598 | 169,023 | +0.01(+0.15%) |
Aug 20, 2004 | 7.541 | 7.621 | 7.512 | 7.587 | 154,037 | +0.07(+0.92%) |
Aug 19, 2004 | 7.483 | 7.524 | 7.461 | 7.518 | 316,264 | +0.03(+0.46%) |
Aug 18, 2004 | 7.363 | 7.506 | 7.363 | 7.483 | 796,673 | +0.11(+1.48%) |
Aug 17, 2004 | 7.317 | 7.449 | 7.283 | 7.374 | 125,808 | +0.01(+0.16%) |
Aug 16, 2004 | 7.288 | 7.455 | 7.288 | 7.363 | 98,103 | +0.13(+1.74%) |
Aug 13, 2004 | 7.191 | 7.323 | 7.116 | 7.237 | 514,562 | +0.02(+0.24%) |
Aug 12, 2004 | 7.225 | 7.254 | 7.174 | 7.219 | 476,749 | -0.01(-0.16%) |
Aug 11, 2004 | 7.254 | 7.271 | 7.174 | 7.231 | 644,727 | -0.08(-1.10%) |
Aug 10, 2004 | 7.156 | 7.329 | 7.156 | 7.311 | 96,534 | +0.12(+1.68%) |
Aug 09, 2004 | 7.202 | 7.271 | 7.105 | 7.191 | 142,885 | -0.04(-0.56%) |
Aug 06, 2004 | 7.283 | 7.311 | 7.145 | 7.231 | 399,730 | -0.09(-1.25%) |
Aug 05, 2004 | 7.288 | 7.380 | 7.260 | 7.323 | 155,954 | +0.05(+0.63%) |
Aug 04, 2004 | 7.363 | 7.369 | 7.139 | 7.277 | 353,205 | -0.10(-1.32%) |
Aug 03, 2004 | 7.495 | 7.495 | 7.346 | 7.374 | 297,097 | -0.11(-1.53%) |
Aug 02, 2004 | 7.461 | 7.558 | 7.461 | 7.489 | 182,614 | +0.00(+0.00%) |
Jul 30, 2004 | 7.506 | 7.547 | 7.438 | 7.489 | 293,786 | -0.04(-0.53%) |
Jul 29, 2004 | 7.506 | 7.552 | 7.489 | 7.529 | 202,827 | -0.01(-0.15%) |
Jul 28, 2004 | 7.547 | 7.547 | 7.449 | 7.541 | 119,884 | -0.01(-0.08%) |
Jul 27, 2004 | 7.633 | 7.638 | 7.506 | 7.547 | 715,995 | -0.11(-1.50%) |
Jul 26, 2004 | 7.759 | 7.759 | 7.575 | 7.661 | 206,138 | -0.09(-1.11%) |
Jul 23, 2004 | 7.856 | 7.856 | 7.713 | 7.747 | 213,631 | -0.11(-1.46%) |
Jul 22, 2004 | 7.834 | 8.034 | 7.713 | 7.862 | 240,291 | -0.05(-0.58%) |
Jul 21, 2004 | 8.034 | 8.115 | 7.891 | 7.908 | 111,346 | -0.10(-1.22%) |
Jul 20, 2004 | 7.834 | 8.034 | 7.759 | 8.006 | 377,601 | +0.22(+2.80%) |
Jul 19, 2004 | 7.891 | 7.891 | 7.753 | 7.788 | 121,626 | -0.10(-1.31%) |
Jul 16, 2004 | 7.931 | 7.994 | 7.828 | 7.891 | 227,222 | -0.02(-0.29%) |
Jul 15, 2004 | 7.874 | 8.006 | 7.696 | 7.914 | 461,764 | +0.00(+0.00%) |
Jul 14, 2004 | 8.069 | 8.069 | 7.908 | 7.914 | 250,746 | -0.15(-1.92%) |
Jul 13, 2004 | 8.034 | 8.149 | 8.034 | 8.069 | 289,778 | -0.01(-0.07%) |
Jul 12, 2004 | 8.034 | 8.120 | 8.011 | 8.075 | 353,902 | +0.03(+0.43%) |
Jul 09, 2004 | 7.977 | 8.069 | 7.977 | 8.040 | 224,434 | +0.06(+0.72%) |
Jul 08, 2004 | 8.034 | 8.120 | 7.966 | 7.983 | 470,476 | -0.06(-0.71%) |
Jul 07, 2004 | 7.943 | 8.178 | 7.908 | 8.040 | 446,081 | +0.11(+1.37%) |
Jul 06, 2004 | 7.960 | 8.000 | 7.920 | 7.931 | 243,253 | -0.03(-0.36%) |
Jul 02, 2004 | 8.046 | 8.046 | 7.891 | 7.960 | 171,811 | -0.08(-1.00%) |
Jul 01, 2004 | 8.034 | 8.057 | 7.948 | 8.040 | 349,198 | +0.01(+0.07%) |
Jun 30, 2004 | 8.034 | 8.034 | 7.874 | 8.034 | 303,718 | +0.00(+0.00%) |
Jun 29, 2004 | 7.954 | 8.034 | 7.834 | 8.034 | 496,962 | +0.09(+1.08%) |
Jun 28, 2004 | 7.661 | 8.034 | 7.461 | 7.948 | 605,695 | +0.23(+2.97%) |
Jun 25, 2004 | 7.747 | 7.902 | 7.719 | 7.719 | 257,890 | -0.05(-0.59%) |
Jun 24, 2004 | 7.719 | 7.943 | 7.707 | 7.765 | 262,247 | +0.03(+0.45%) |
Jun 23, 2004 | 7.690 | 7.753 | 7.667 | 7.730 | 238,026 | -0.02(-0.22%) |
Jun 22, 2004 | 7.570 | 7.862 | 7.570 | 7.747 | 1,104,923 | +0.19(+2.51%) |
Jun 21, 2004 | 7.512 | 7.604 | 7.420 | 7.558 | 230,707 | +0.07(+0.92%) |
Jun 18, 2004 | 7.420 | 7.506 | 7.403 | 7.489 | 355,122 | +0.07(+1.01%) |
Jun 17, 2004 | 7.403 | 7.455 | 7.357 | 7.415 | 378,995 | -0.02(-0.23%) |
Jun 16, 2004 | 7.403 | 7.432 | 7.294 | 7.432 | 129,816 | +0.06(+0.78%) |
Jun 15, 2004 | 7.156 | 7.443 | 7.128 | 7.374 | 288,558 | +0.21(+2.88%) |
Jun 14, 2004 | 7.168 | 7.174 | 7.110 | 7.168 | 159,962 | +0.02(+0.24%) |
Jun 10, 2004 | 7.128 | 7.168 | 7.059 | 7.151 | 146,370 | +0.02(+0.32%) |
Jun 09, 2004 | 7.019 | 7.179 | 7.019 | 7.128 | 245,344 | +0.13(+1.80%) |
Jun 08, 2004 | 7.059 | 7.070 | 6.973 | 7.001 | 185,054 | -0.09(-1.29%) |
Jun 07, 2004 | 6.904 | 7.116 | 6.858 | 7.093 | 249,004 | +0.19(+2.74%) |
Jun 04, 2004 | 6.910 | 6.933 | 6.841 | 6.904 | 197,077 | +0.01(+0.17%) |
Jun 03, 2004 | 6.887 | 6.915 | 6.766 | 6.892 | 195,857 | +0.02(+0.25%) |
Jun 02, 2004 | 6.726 | 6.875 | 6.714 | 6.875 | 247,435 | +0.06(+0.93%) |
Jun 01, 2004 | 6.743 | 6.812 | 6.686 | 6.812 | 327,242 | +0.04(+0.59%) |
May 28, 2004 | 6.651 | 6.806 | 6.651 | 6.772 | 136,960 | +0.10(+1.46%) |
May 27, 2004 | 6.714 | 6.778 | 6.657 | 6.674 | 191,849 | -0.07(-1.11%) |
May 26, 2004 | 6.697 | 6.749 | 6.588 | 6.749 | 131,907 | +0.11(+1.64%) |
May 25, 2004 | 6.640 | 6.686 | 6.496 | 6.640 | 124,240 | -0.03(-0.52%) |
May 24, 2004 | 6.714 | 6.795 | 6.611 | 6.674 | 102,633 | -0.03(-0.43%) |
May 21, 2004 | 6.737 | 6.766 | 6.669 | 6.703 | 107,512 | -0.02(-0.34%) |
May 20, 2004 | 6.674 | 6.749 | 6.646 | 6.726 | 104,201 | +0.11(+1.65%) |
May 19, 2004 | 6.657 | 6.732 | 6.617 | 6.617 | 87,473 | -0.01(-0.17%) |
May 18, 2004 | 6.577 | 6.737 | 6.577 | 6.628 | 130,165 | +0.09(+1.32%) |
May 17, 2004 | 6.726 | 6.732 | 6.364 | 6.542 | 159,265 | -0.15(-2.23%) |
May 14, 2004 | 6.806 | 6.806 | 6.692 | 6.692 | 62,730 | -0.09(-1.27%) |
May 13, 2004 | 6.858 | 6.887 | 6.674 | 6.778 | 72,313 | +0.03(+0.51%) |
May 12, 2004 | 6.732 | 6.887 | 6.680 | 6.743 | 121,278 | -0.09(-1.26%) |
May 11, 2004 | 6.697 | 6.852 | 6.697 | 6.829 | 112,043 | +0.07(+1.10%) |
May 10, 2004 | 6.887 | 6.887 | 6.657 | 6.755 | 138,006 | -0.11(-1.59%) |
May 07, 2004 | 6.944 | 7.001 | 6.852 | 6.864 | 115,876 | -0.14(-1.97%) |
May 06, 2004 | 7.116 | 7.214 | 6.944 | 7.001 | 206,486 | -0.14(-2.01%) |
May 05, 2004 | 7.174 | 7.237 | 7.087 | 7.145 | 79,458 | -0.03(-0.40%) |
May 04, 2004 | 7.260 | 7.306 | 7.105 | 7.174 | 174,424 | -0.07(-1.03%) |
May 03, 2004 | 7.053 | 7.271 | 7.053 | 7.248 | 236,632 | +0.20(+2.77%) |
Apr 30, 2004 | 7.024 | 7.110 | 6.944 | 7.053 | 115,528 | +0.01(+0.08%) |
Apr 29, 2004 | 7.288 | 7.346 | 7.024 | 7.047 | 307,552 | -0.21(-2.85%) |
Apr 28, 2004 | 7.346 | 7.409 | 7.110 | 7.254 | 346,410 | -0.12(-1.63%) |
Apr 27, 2004 | 7.386 | 7.443 | 7.311 | 7.374 | 313,128 | -0.01(-0.08%) |
Apr 26, 2004 | 7.610 | 7.690 | 7.363 | 7.380 | 274,793 | -0.23(-3.02%) |
Apr 23, 2004 | 7.610 | 7.747 | 7.575 | 7.610 | 114,831 | +0.01(+0.08%) |
Apr 22, 2004 | 7.547 | 7.747 | 7.541 | 7.604 | 148,984 | +0.06(+0.76%) |
Apr 21, 2004 | 7.552 | 7.638 | 7.426 | 7.547 | 132,778 | +0.05(+0.69%) |
Apr 20, 2004 | 7.593 | 7.661 | 7.489 | 7.495 | 53,146 | -0.04(-0.53%) |
Apr 19, 2004 | 7.719 | 7.719 | 7.501 | 7.535 | 128,771 | -0.18(-2.38%) |
Apr 16, 2004 | 7.461 | 7.730 | 7.461 | 7.719 | 206,661 | +0.25(+3.38%) |
Apr 15, 2004 | 7.374 | 7.518 | 7.374 | 7.466 | 162,750 | +0.09(+1.25%) |
Apr 14, 2004 | 7.432 | 7.432 | 7.340 | 7.374 | 106,467 | -0.06(-0.85%) |
Apr 13, 2004 | 7.501 | 7.524 | 7.392 | 7.438 | 147,590 | -0.03(-0.38%) |
Apr 12, 2004 | 7.455 | 7.524 | 7.438 | 7.466 | 186,622 | +0.01(+0.08%) |
Apr 08, 2004 | 7.392 | 7.627 | 7.346 | 7.461 | 148,287 | +0.09(+1.17%) |
Apr 07, 2004 | 7.386 | 7.461 | 7.329 | 7.374 | 251,966 | +0.00(+0.00%) |
Apr 06, 2004 | 7.483 | 7.518 | 7.374 | 7.374 | 198,471 | -0.11(-1.46%) |
Apr 05, 2004 | 7.661 | 7.661 | 7.380 | 7.483 | 326,894 | -0.21(-2.76%) |
Apr 02, 2004 | 7.461 | 7.730 | 7.438 | 7.696 | 364,357 | +0.25(+3.31%) |
Apr 01, 2004 | 7.443 | 7.472 | 7.403 | 7.449 | 860,797 | -0.01(-0.15%) |
Mar 31, 2004 | 7.472 | 7.587 | 7.426 | 7.461 | 764,960 | -0.01(-0.15%) |
Mar 30, 2004 | 7.461 | 7.518 | 7.288 | 7.472 | 928,929 | -0.22(-2.84%) |
Mar 29, 2004 | 7.713 | 7.799 | 7.483 | 7.690 | 249,875 | +0.01(+0.07%) |
Mar 26, 2004 | 7.547 | 7.747 | 7.547 | 7.684 | 329,507 | +0.20(+2.61%) |
Mar 25, 2004 | 7.506 | 7.547 | 7.483 | 7.489 | 193,418 | -0.02(-0.23%) |
Mar 24, 2004 | 7.587 | 7.656 | 7.351 | 7.506 | 275,490 | -0.08(-1.06%) |
Mar 23, 2004 | 7.747 | 7.788 | 7.581 | 7.587 | 138,703 | -0.14(-1.86%) |
Mar 22, 2004 | 7.811 | 7.834 | 7.684 | 7.730 | 108,035 | -0.08(-1.03%) |
Mar 19, 2004 | 7.920 | 7.920 | 7.805 | 7.811 | 105,247 | -0.11(-1.45%) |
Mar 18, 2004 | 7.977 | 7.977 | 7.776 | 7.925 | 217,987 | -0.07(-0.86%) |
Mar 17, 2004 | 7.776 | 8.006 | 7.765 | 7.994 | 79,806 | +0.28(+3.57%) |
Mar 16, 2004 | 7.862 | 7.977 | 7.713 | 7.719 | 163,447 | -0.18(-2.25%) |
Mar 15, 2004 | 7.920 | 7.971 | 7.828 | 7.897 | 121,278 | -0.01(-0.15%) |
Mar 12, 2004 | 7.805 | 7.908 | 7.799 | 7.908 | 142,014 | +0.14(+1.85%) |
Mar 11, 2004 | 7.960 | 8.006 | 7.684 | 7.765 | 179,652 | -0.23(-2.87%) |
Mar 10, 2004 | 8.000 | 8.115 | 7.983 | 7.994 | 134,347 | -0.01(-0.14%) |
Mar 09, 2004 | 8.034 | 8.034 | 7.862 | 8.006 | 106,118 | -0.03(-0.43%) |
Mar 08, 2004 | 8.178 | 8.195 | 7.977 | 8.040 | 167,803 | -0.14(-1.68%) |
Mar 05, 2004 | 8.258 | 8.270 | 8.132 | 8.178 | 158,219 | -0.06(-0.77%) |
Mar 04, 2004 | 8.092 | 8.241 | 8.086 | 8.241 | 190,455 | +0.11(+1.41%) |
Mar 03, 2004 | 8.264 | 8.293 | 8.075 | 8.126 | 218,335 | -0.14(-1.67%) |
Mar 02, 2004 | 8.212 | 8.327 | 8.212 | 8.264 | 315,916 | +0.03(+0.35%) |