Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.237 | 7.331 | 7.181 | 7.286 | 3,617,425 | +0.03(+0.38%) |
Mar 30, 2005 | 7.149 | 7.273 | 7.110 | 7.259 | 3,572,303 | +0.11(+1.53%) |
Mar 29, 2005 | 7.178 | 7.195 | 7.001 | 7.149 | 4,757,286 | -0.04(-0.56%) |
Mar 28, 2005 | 7.188 | 7.239 | 7.105 | 7.190 | 1,914,576 | +0.00(+0.04%) |
Mar 24, 2005 | 7.203 | 7.269 | 7.180 | 7.187 | 1,979,136 | -0.00(-0.04%) |
Mar 23, 2005 | 7.180 | 7.279 | 7.125 | 7.190 | 3,796,179 | +0.01(+0.16%) |
Mar 22, 2005 | 7.181 | 7.291 | 7.152 | 7.178 | 6,013,771 | -0.03(-0.38%) |
Mar 21, 2005 | 7.203 | 7.234 | 7.090 | 7.206 | 3,933,629 | -0.02(-0.24%) |
Mar 18, 2005 | 7.286 | 7.350 | 7.180 | 7.223 | 4,313,698 | -0.06(-0.85%) |
Mar 17, 2005 | 7.249 | 7.378 | 7.204 | 7.285 | 3,588,616 | +0.05(+0.74%) |
Mar 16, 2005 | 7.325 | 7.325 | 7.203 | 7.231 | 4,883,629 | -0.13(-1.74%) |
Mar 15, 2005 | 7.465 | 7.491 | 7.344 | 7.360 | 6,840,204 | -0.13(-1.71%) |
Mar 14, 2005 | 7.508 | 7.544 | 7.479 | 7.488 | 4,386,241 | -0.02(-0.31%) |
Mar 11, 2005 | 7.558 | 7.584 | 7.488 | 7.511 | 2,682,004 | -0.05(-0.63%) |
Mar 10, 2005 | 7.505 | 7.618 | 7.505 | 7.558 | 4,087,739 | +0.04(+0.48%) |
Mar 09, 2005 | 7.570 | 7.577 | 7.505 | 7.522 | 6,375,444 | -0.09(-1.21%) |
Mar 08, 2005 | 7.602 | 7.625 | 7.586 | 7.615 | 3,129,063 | +0.01(+0.19%) |
Mar 07, 2005 | 7.564 | 7.625 | 7.553 | 7.600 | 3,447,696 | +0.04(+0.50%) |
Mar 04, 2005 | 7.563 | 7.584 | 7.545 | 7.563 | 3,653,523 | +0.03(+0.36%) |
Mar 03, 2005 | 7.584 | 7.590 | 7.466 | 7.535 | 4,366,804 | -0.04(-0.51%) |
Mar 02, 2005 | 7.605 | 7.658 | 7.524 | 7.574 | 5,559,770 | -0.03(-0.40%) |
Mar 01, 2005 | 7.635 | 7.685 | 7.515 | 7.605 | 6,087,702 | -0.07(-0.96%) |
Feb 28, 2005 | 7.419 | 8.047 | 7.347 | 7.678 | 17,589,394 | +0.26(+3.50%) |
Feb 25, 2005 | 7.087 | 7.430 | 7.087 | 7.419 | 22,750,352 | +0.64(+9.48%) |
Feb 24, 2005 | 6.854 | 6.857 | 6.749 | 6.776 | 11,439,562 | -0.08(-1.24%) |
Feb 23, 2005 | 6.850 | 6.886 | 6.822 | 6.861 | 5,886,387 | +0.04(+0.59%) |
Feb 22, 2005 | 6.884 | 6.902 | 6.814 | 6.821 | 6,828,750 | -0.06(-0.90%) |
Feb 18, 2005 | 6.915 | 6.920 | 6.883 | 6.883 | 4,988,104 | -0.03(-0.46%) |
Feb 17, 2005 | 6.936 | 6.936 | 6.897 | 6.915 | 4,674,677 | -0.01(-0.21%) |
Feb 16, 2005 | 6.857 | 6.936 | 6.851 | 6.929 | 4,914,520 | +0.03(+0.40%) |
Feb 15, 2005 | 6.818 | 6.904 | 6.814 | 6.902 | 3,687,886 | +0.08(+1.23%) |
Feb 14, 2005 | 6.838 | 6.843 | 6.799 | 6.818 | 1,879,867 | -0.03(-0.40%) |
Feb 11, 2005 | 6.781 | 6.857 | 6.779 | 6.845 | 3,545,924 | +0.07(+1.11%) |
Feb 10, 2005 | 6.785 | 6.809 | 6.758 | 6.770 | 3,121,774 | +0.00(+0.00%) |
Feb 09, 2005 | 6.792 | 6.798 | 6.750 | 6.770 | 6,465,341 | -0.04(-0.53%) |
Feb 08, 2005 | 6.828 | 6.832 | 6.772 | 6.806 | 2,386,973 | -0.02(-0.36%) |
Feb 07, 2005 | 6.805 | 6.843 | 6.796 | 6.831 | 2,858,328 | +0.03(+0.40%) |
Feb 04, 2005 | 6.835 | 6.835 | 6.772 | 6.804 | 9,577,744 | -0.03(-0.46%) |
Feb 03, 2005 | 6.922 | 6.946 | 6.806 | 6.835 | 8,233,444 | -0.10(-1.41%) |
Feb 02, 2005 | 6.930 | 6.951 | 6.891 | 6.933 | 4,084,963 | -0.03(-0.39%) |
Feb 01, 2005 | 6.935 | 7.005 | 6.920 | 6.961 | 3,047,842 | +0.00(+0.02%) |
Jan 31, 2005 | 6.893 | 6.984 | 6.873 | 6.959 | 3,003,414 | +0.10(+1.49%) |
Jan 28, 2005 | 6.886 | 6.909 | 6.841 | 6.857 | 4,060,319 | -0.04(-0.63%) |
Jan 27, 2005 | 6.883 | 6.912 | 6.864 | 6.900 | 2,914,558 | +0.01(+0.15%) |
Jan 26, 2005 | 6.815 | 6.890 | 6.815 | 6.890 | 3,393,202 | +0.07(+1.10%) |
Jan 25, 2005 | 6.763 | 6.815 | 6.759 | 6.815 | 2,879,848 | +0.05(+0.79%) |
Jan 24, 2005 | 6.760 | 6.785 | 6.742 | 6.762 | 3,631,656 | +0.00(+0.04%) |
Jan 21, 2005 | 6.739 | 6.792 | 6.734 | 6.759 | 6,463,606 | +0.02(+0.30%) |
Jan 20, 2005 | 6.763 | 6.770 | 6.710 | 6.739 | 4,347,367 | -0.02(-0.32%) |
Jan 19, 2005 | 6.799 | 6.799 | 6.755 | 6.760 | 5,561,158 | -0.05(-0.76%) |
Jan 18, 2005 | 6.785 | 6.832 | 6.742 | 6.812 | 2,520,258 | -0.01(-0.11%) |
Jan 14, 2005 | 6.799 | 6.834 | 6.778 | 6.819 | 3,364,046 | +0.03(+0.51%) |
Jan 13, 2005 | 6.886 | 6.886 | 6.778 | 6.785 | 5,104,381 | -0.13(-1.81%) |
Jan 12, 2005 | 6.667 | 6.915 | 6.667 | 6.910 | 7,316,072 | +0.24(+3.54%) |
Jan 11, 2005 | 6.697 | 6.719 | 6.647 | 6.674 | 3,174,532 | -0.02(-0.37%) |
Jan 10, 2005 | 6.727 | 6.742 | 6.624 | 6.698 | 6,481,655 | -0.03(-0.47%) |
Jan 07, 2005 | 6.806 | 6.806 | 6.700 | 6.730 | 4,242,891 | -0.15(-2.24%) |
Jan 06, 2005 | 6.785 | 6.896 | 6.755 | 6.884 | 3,643,458 | +0.13(+1.88%) |
Jan 05, 2005 | 6.936 | 6.972 | 6.750 | 6.758 | 6,302,207 | -0.17(-2.47%) |
Jan 04, 2005 | 7.020 | 7.020 | 6.912 | 6.929 | 2,611,891 | -0.08(-1.21%) |
Jan 03, 2005 | 7.095 | 7.115 | 7.005 | 7.014 | 3,530,999 | -0.04(-0.63%) |
Dec 31, 2004 | 7.103 | 7.141 | 7.054 | 7.059 | 1,517,500 | -0.04(-0.53%) |
Dec 30, 2004 | 7.001 | 7.119 | 6.994 | 7.096 | 2,078,058 | +0.09(+1.25%) |
Dec 29, 2004 | 6.981 | 7.023 | 6.972 | 7.008 | 1,308,201 | +0.03(+0.41%) |
Dec 28, 2004 | 6.929 | 6.989 | 6.913 | 6.979 | 2,522,340 | +0.05(+0.73%) |
Dec 27, 2004 | 7.015 | 7.044 | 6.929 | 6.929 | 1,674,040 | -0.08(-1.11%) |
Dec 23, 2004 | 6.995 | 7.017 | 6.959 | 7.007 | 2,770,860 | +0.01(+0.19%) |
Dec 22, 2004 | 6.968 | 7.047 | 6.958 | 6.994 | 1,755,260 | +0.04(+0.56%) |
Dec 21, 2004 | 6.915 | 6.997 | 6.863 | 6.955 | 4,405,332 | -0.03(-0.47%) |
Dec 20, 2004 | 7.008 | 7.036 | 6.974 | 6.988 | 2,432,790 | +0.01(+0.12%) |
Dec 17, 2004 | 6.958 | 7.015 | 6.958 | 6.979 | 3,941,612 | -0.03(-0.39%) |
Dec 16, 2004 | 7.051 | 7.051 | 6.972 | 7.007 | 2,772,596 | -0.03(-0.49%) |
Dec 15, 2004 | 7.133 | 7.136 | 7.020 | 7.041 | 2,479,300 | -0.09(-1.27%) |
Dec 14, 2004 | 7.087 | 7.142 | 7.059 | 7.132 | 3,078,387 | +0.04(+0.61%) |
Dec 13, 2004 | 7.044 | 7.099 | 7.033 | 7.089 | 4,228,660 | +0.17(+2.50%) |
Dec 10, 2004 | 6.966 | 6.966 | 6.902 | 6.916 | 3,970,421 | -0.06(-0.87%) |
Dec 09, 2004 | 6.889 | 6.976 | 6.887 | 6.976 | 2,828,825 | +0.04(+0.54%) |
Dec 08, 2004 | 6.943 | 6.951 | 6.926 | 6.939 | 3,019,033 | +0.00(+0.04%) |
Dec 07, 2004 | 6.958 | 6.972 | 6.922 | 6.936 | 3,197,093 | -0.03(-0.37%) |
Dec 06, 2004 | 6.943 | 6.997 | 6.936 | 6.962 | 2,895,815 | +0.00(+0.00%) |
Dec 03, 2004 | 6.922 | 6.972 | 6.880 | 6.962 | 3,562,931 | +0.04(+0.65%) |
Dec 02, 2004 | 6.979 | 6.979 | 6.916 | 6.917 | 2,528,241 | -0.06(-0.89%) |
Dec 01, 2004 | 6.864 | 6.992 | 6.858 | 6.979 | 4,472,321 | +0.11(+1.57%) |
Nov 30, 2004 | 6.763 | 6.883 | 6.740 | 6.871 | 6,973,836 | +0.10(+1.40%) |
Nov 29, 2004 | 6.853 | 6.853 | 6.674 | 6.776 | 5,601,421 | +0.03(+0.47%) |
Nov 26, 2004 | 6.828 | 6.864 | 6.674 | 6.745 | 5,797,877 | -0.08(-1.22%) |
Nov 24, 2004 | 6.843 | 6.958 | 6.783 | 6.828 | 15,640,802 | -0.15(-2.17%) |
Nov 23, 2004 | 7.015 | 7.025 | 6.969 | 6.979 | 4,919,032 | -0.02(-0.31%) |
Nov 22, 2004 | 7.018 | 7.059 | 6.940 | 7.001 | 6,246,324 | -0.02(-0.23%) |
Nov 19, 2004 | 7.188 | 7.197 | 7.015 | 7.017 | 3,030,835 | -0.17(-2.37%) |
Nov 18, 2004 | 7.267 | 7.267 | 7.180 | 7.187 | 1,805,589 | -0.04(-0.62%) |
Nov 17, 2004 | 7.200 | 7.273 | 7.197 | 7.231 | 1,963,864 | +0.03(+0.44%) |
Nov 16, 2004 | 7.206 | 7.260 | 7.181 | 7.200 | 2,062,786 | -0.01(-0.20%) |
Nov 15, 2004 | 7.191 | 7.231 | 7.149 | 7.214 | 1,850,364 | -0.01(-0.18%) |
Nov 12, 2004 | 7.175 | 7.239 | 7.159 | 7.227 | 1,896,180 | +0.05(+0.74%) |
Nov 11, 2004 | 7.135 | 7.214 | 7.087 | 7.174 | 2,567,810 | +0.04(+0.57%) |
Nov 10, 2004 | 7.174 | 7.201 | 7.118 | 7.133 | 1,924,642 | -0.07(-0.96%) |
Nov 09, 2004 | 7.113 | 7.249 | 7.113 | 7.203 | 3,963,826 | +0.06(+0.83%) |
Nov 08, 2004 | 7.112 | 7.167 | 6.806 | 7.144 | 16,719,921 | +0.03(+0.45%) |
Nov 05, 2004 | 7.082 | 7.131 | 7.036 | 7.112 | 4,559,095 | +0.03(+0.43%) |
Nov 04, 2004 | 6.989 | 7.083 | 6.923 | 7.082 | 3,887,465 | +0.08(+1.11%) |
Nov 03, 2004 | 7.030 | 7.073 | 6.992 | 7.004 | 6,282,422 | +0.02(+0.29%) |
Nov 02, 2004 | 6.904 | 6.988 | 6.902 | 6.984 | 3,164,119 | +0.09(+1.25%) |
Nov 01, 2004 | 6.850 | 6.922 | 6.828 | 6.897 | 2,840,974 | +0.05(+0.69%) |
Oct 29, 2004 | 6.684 | 6.866 | 6.684 | 6.850 | 4,028,733 | +0.18(+2.77%) |
Oct 28, 2004 | 6.690 | 6.730 | 6.634 | 6.665 | 1,333,539 | -0.02(-0.37%) |
Oct 27, 2004 | 6.683 | 6.698 | 6.586 | 6.690 | 3,364,393 | +0.02(+0.26%) |
Oct 26, 2004 | 6.624 | 6.688 | 6.601 | 6.673 | 1,798,994 | +0.04(+0.65%) |
Oct 25, 2004 | 6.526 | 6.651 | 6.501 | 6.629 | 2,012,457 | +0.08(+1.19%) |
Oct 22, 2004 | 6.583 | 6.602 | 6.527 | 6.552 | 2,891,302 | -0.03(-0.48%) |
Oct 21, 2004 | 6.619 | 6.724 | 6.569 | 6.583 | 4,036,369 | -0.03(-0.48%) |
Oct 20, 2004 | 6.706 | 6.706 | 6.562 | 6.615 | 5,706,938 | -0.14(-2.03%) |
Oct 19, 2004 | 6.864 | 6.902 | 6.711 | 6.752 | 2,561,215 | -0.12(-1.80%) |
Oct 18, 2004 | 6.652 | 6.920 | 6.598 | 6.876 | 5,072,101 | +0.20(+3.04%) |
Oct 15, 2004 | 6.641 | 6.723 | 6.626 | 6.673 | 2,930,524 | +0.05(+0.70%) |
Oct 14, 2004 | 6.727 | 6.739 | 6.605 | 6.626 | 3,590,699 | -0.12(-1.84%) |
Oct 13, 2004 | 6.835 | 6.890 | 6.745 | 6.750 | 2,342,545 | -0.08(-1.24%) |
Oct 12, 2004 | 6.843 | 6.851 | 6.792 | 6.835 | 2,546,984 | -0.02(-0.36%) |
Oct 11, 2004 | 6.899 | 6.936 | 6.848 | 6.860 | 2,143,659 | -0.03(-0.50%) |
Oct 08, 2004 | 6.989 | 7.023 | 6.883 | 6.894 | 2,680,963 | -0.10(-1.48%) |
Oct 07, 2004 | 7.092 | 7.116 | 6.989 | 6.998 | 2,373,089 | -0.08(-1.16%) |
Oct 06, 2004 | 7.059 | 7.102 | 7.001 | 7.080 | 2,926,012 | -0.01(-0.12%) |
Oct 05, 2004 | 7.159 | 7.161 | 7.069 | 7.089 | 2,775,373 | -0.09(-1.20%) |
Oct 04, 2004 | 7.267 | 7.286 | 7.155 | 7.175 | 2,637,923 | -0.10(-1.35%) |
Oct 01, 2004 | 7.133 | 7.321 | 7.118 | 7.273 | 4,892,653 | +0.15(+2.17%) |
Sep 30, 2004 | 7.000 | 7.162 | 6.992 | 7.119 | 4,232,131 | +0.12(+1.73%) |
Sep 29, 2004 | 7.074 | 7.074 | 6.978 | 6.998 | 3,158,218 | -0.07(-0.94%) |
Sep 28, 2004 | 7.144 | 7.144 | 7.036 | 7.064 | 2,876,030 | -0.08(-1.11%) |
Sep 27, 2004 | 7.195 | 7.237 | 7.123 | 7.144 | 3,007,926 | -0.06(-0.90%) |
Sep 24, 2004 | 7.195 | 7.236 | 7.167 | 7.208 | 6,078,330 | +0.01(+0.18%) |
Sep 23, 2004 | 7.001 | 7.195 | 6.979 | 7.195 | 7,877,324 | +0.19(+2.67%) |
Sep 22, 2004 | 6.987 | 7.021 | 6.886 | 7.008 | 8,571,515 | +0.02(+0.31%) |
Sep 21, 2004 | 6.871 | 6.997 | 6.850 | 6.987 | 4,613,936 | +0.12(+1.68%) |
Sep 20, 2004 | 6.936 | 6.942 | 6.860 | 6.871 | 3,910,374 | -0.08(-1.20%) |
Sep 17, 2004 | 6.906 | 6.955 | 6.868 | 6.955 | 6,414,665 | +0.05(+0.71%) |
Sep 16, 2004 | 6.860 | 6.952 | 6.831 | 6.906 | 3,147,806 | +0.04(+0.61%) |
Sep 15, 2004 | 6.948 | 6.971 | 6.864 | 6.864 | 5,874,238 | -0.13(-1.79%) |
Sep 14, 2004 | 6.961 | 7.011 | 6.948 | 6.989 | 2,300,893 | +0.03(+0.48%) |
Sep 13, 2004 | 6.948 | 6.956 | 6.920 | 6.956 | 2,186,699 | +0.00(+0.00%) |
Sep 10, 2004 | 6.939 | 6.991 | 6.915 | 6.956 | 2,919,764 | +0.02(+0.25%) |
Sep 09, 2004 | 6.943 | 6.961 | 6.910 | 6.939 | 3,730,926 | -0.03(-0.43%) |
Sep 08, 2004 | 6.982 | 7.001 | 6.955 | 6.969 | 2,392,179 | -0.06(-0.84%) |
Sep 07, 2004 | 7.050 | 7.118 | 6.991 | 7.028 | 2,472,706 | -0.02(-0.31%) |
Sep 03, 2004 | 7.015 | 7.067 | 7.005 | 7.050 | 1,793,787 | +0.02(+0.23%) |
Sep 02, 2004 | 6.889 | 7.046 | 6.874 | 7.034 | 2,792,727 | +0.11(+1.58%) |
Sep 01, 2004 | 6.922 | 6.987 | 6.890 | 6.925 | 4,275,518 | -0.03(-0.39%) |
Aug 31, 2004 | 6.936 | 7.008 | 6.893 | 6.952 | 4,198,116 | +0.01(+0.12%) |
Aug 30, 2004 | 7.001 | 7.018 | 6.939 | 6.943 | 3,870,111 | -0.10(-1.43%) |
Aug 27, 2004 | 7.067 | 7.072 | 6.981 | 7.044 | 5,596,909 | -0.02(-0.31%) |
Aug 26, 2004 | 6.951 | 7.079 | 6.942 | 7.066 | 5,845,429 | +0.09(+1.24%) |
Aug 25, 2004 | 6.880 | 7.059 | 6.798 | 6.979 | 17,412,376 | -0.40(-5.43%) |
Aug 24, 2004 | 7.217 | 7.419 | 7.214 | 7.380 | 4,920,421 | +0.18(+2.52%) |
Aug 23, 2004 | 7.230 | 7.257 | 7.197 | 7.198 | 2,419,600 | -0.03(-0.44%) |
Aug 20, 2004 | 7.260 | 7.282 | 7.217 | 7.230 | 2,022,176 | -0.01(-0.12%) |
Aug 19, 2004 | 7.249 | 7.267 | 7.181 | 7.239 | 2,119,710 | -0.04(-0.59%) |
Aug 18, 2004 | 7.198 | 7.283 | 7.185 | 7.282 | 2,300,893 | +0.07(+0.96%) |
Aug 17, 2004 | 7.162 | 7.220 | 7.139 | 7.213 | 1,696,601 | +0.05(+0.70%) |
Aug 16, 2004 | 7.023 | 7.187 | 7.001 | 7.162 | 2,235,292 | +0.12(+1.74%) |
Aug 13, 2004 | 7.057 | 7.066 | 6.992 | 7.040 | 2,194,682 | -0.02(-0.24%) |
Aug 12, 2004 | 7.152 | 7.157 | 7.056 | 7.057 | 2,083,612 | -0.10(-1.33%) |
Aug 11, 2004 | 7.167 | 7.167 | 7.082 | 7.152 | 2,857,981 | -0.06(-0.90%) |
Aug 10, 2004 | 7.023 | 7.231 | 7.023 | 7.217 | 3,653,176 | +0.20(+2.90%) |
Aug 09, 2004 | 7.023 | 7.038 | 6.998 | 7.014 | 1,802,118 | -0.02(-0.25%) |
Aug 06, 2004 | 6.965 | 7.070 | 6.949 | 7.031 | 4,059,278 | +0.07(+0.95%) |
Aug 05, 2004 | 7.131 | 7.155 | 6.955 | 6.965 | 2,763,571 | -0.17(-2.32%) |
Aug 04, 2004 | 7.051 | 7.145 | 7.038 | 7.131 | 1,760,466 | +0.07(+0.94%) |
Aug 03, 2004 | 7.116 | 7.116 | 7.043 | 7.064 | 2,861,452 | -0.06(-0.87%) |
Aug 02, 2004 | 7.008 | 7.151 | 6.978 | 7.126 | 2,562,950 | +0.05(+0.69%) |
Jul 30, 2004 | 7.080 | 7.096 | 7.048 | 7.077 | 1,800,382 | +0.00(+0.06%) |
Jul 29, 2004 | 7.095 | 7.126 | 7.046 | 7.073 | 1,740,335 | +0.00(+0.00%) |
Jul 28, 2004 | 7.004 | 7.097 | 6.985 | 7.073 | 2,559,132 | +0.06(+0.93%) |
Jul 27, 2004 | 7.008 | 7.046 | 6.982 | 7.008 | 3,447,002 | +0.01(+0.08%) |
Jul 26, 2004 | 6.982 | 7.037 | 6.978 | 7.002 | 2,958,986 | +0.02(+0.27%) |
Jul 23, 2004 | 7.037 | 7.037 | 6.952 | 6.984 | 1,708,402 | -0.05(-0.76%) |
Jul 22, 2004 | 7.059 | 7.070 | 6.936 | 7.037 | 2,632,022 | -0.07(-1.01%) |
Jul 21, 2004 | 7.122 | 7.203 | 7.097 | 7.109 | 2,869,435 | +0.01(+0.08%) |
Jul 20, 2004 | 7.060 | 7.129 | 7.056 | 7.103 | 2,254,383 | +0.03(+0.45%) |
Jul 19, 2004 | 7.087 | 7.116 | 7.044 | 7.072 | 3,086,023 | +0.01(+0.12%) |
Jul 16, 2004 | 7.033 | 7.092 | 7.001 | 7.063 | 4,053,377 | +0.08(+1.16%) |
Jul 15, 2004 | 6.900 | 7.030 | 6.886 | 6.982 | 2,313,389 | +0.09(+1.30%) |
Jul 14, 2004 | 6.900 | 6.968 | 6.870 | 6.893 | 2,141,924 | -0.02(-0.29%) |
Jul 13, 2004 | 6.848 | 6.942 | 6.843 | 6.913 | 3,532,040 | +0.08(+1.20%) |
Jul 12, 2004 | 6.756 | 6.835 | 6.743 | 6.831 | 5,574,695 | +0.09(+1.28%) |
Jul 09, 2004 | 6.796 | 6.835 | 6.740 | 6.745 | 4,289,055 | -0.03(-0.51%) |
Jul 08, 2004 | 6.864 | 6.880 | 6.778 | 6.779 | 4,024,568 | -0.08(-1.24%) |
Jul 07, 2004 | 6.893 | 6.951 | 6.863 | 6.864 | 2,657,360 | -0.02(-0.25%) |
Jul 06, 2004 | 6.893 | 6.915 | 6.843 | 6.881 | 3,689,621 | -0.03(-0.44%) |
Jul 02, 2004 | 6.932 | 6.975 | 6.900 | 6.912 | 2,465,417 | +0.03(+0.48%) |
Jul 01, 2004 | 6.850 | 6.913 | 6.824 | 6.879 | 3,102,683 | +0.01(+0.15%) |
Jun 30, 2004 | 6.893 | 6.905 | 6.828 | 6.868 | 2,769,819 | -0.01(-0.15%) |
Jun 29, 2004 | 6.982 | 6.984 | 6.879 | 6.879 | 4,260,940 | -0.10(-1.49%) |
Jun 28, 2004 | 7.051 | 7.054 | 6.978 | 6.982 | 1,892,709 | -0.03(-0.47%) |
Jun 25, 2004 | 6.917 | 7.050 | 6.894 | 7.015 | 3,051,313 | +0.09(+1.35%) |
Jun 24, 2004 | 6.939 | 6.965 | 6.897 | 6.922 | 2,822,925 | -0.00(-0.06%) |
Jun 23, 2004 | 6.881 | 6.946 | 6.873 | 6.926 | 2,958,292 | +0.04(+0.65%) |
Jun 22, 2004 | 6.922 | 6.923 | 6.851 | 6.881 | 3,786,461 | -0.06(-0.93%) |
Jun 21, 2004 | 6.894 | 6.994 | 6.889 | 6.946 | 4,988,798 | +0.08(+1.17%) |
Jun 18, 2004 | 6.835 | 6.893 | 6.806 | 6.866 | 3,529,610 | +0.03(+0.38%) |
Jun 17, 2004 | 6.772 | 6.915 | 6.742 | 6.840 | 3,732,314 | +0.07(+1.00%) |
Jun 16, 2004 | 6.716 | 6.803 | 6.709 | 6.772 | 2,563,992 | +0.06(+0.84%) |
Jun 15, 2004 | 6.737 | 6.791 | 6.698 | 6.716 | 3,963,132 | +0.06(+0.91%) |
Jun 14, 2004 | 6.792 | 6.792 | 6.634 | 6.655 | 4,528,203 | -0.14(-2.01%) |
Jun 10, 2004 | 6.770 | 6.843 | 6.727 | 6.792 | 4,187,703 | +0.05(+0.68%) |
Jun 09, 2004 | 6.806 | 6.834 | 6.743 | 6.746 | 3,073,874 | -0.09(-1.37%) |
Jun 08, 2004 | 6.850 | 6.851 | 6.743 | 6.840 | 4,137,374 | -0.02(-0.36%) |
Jun 07, 2004 | 6.802 | 6.867 | 6.795 | 6.864 | 3,519,197 | +0.08(+1.17%) |
Jun 04, 2004 | 6.814 | 6.834 | 6.742 | 6.785 | 4,179,025 | +0.03(+0.38%) |
Jun 03, 2004 | 6.876 | 6.876 | 6.753 | 6.759 | 6,992,926 | -0.13(-1.82%) |
Jun 02, 2004 | 6.933 | 6.952 | 6.868 | 6.884 | 4,083,574 | -0.05(-0.69%) |
Jun 01, 2004 | 6.987 | 7.007 | 6.897 | 6.932 | 3,360,922 | -0.11(-1.49%) |
May 28, 2004 | 7.015 | 7.048 | 7.010 | 7.037 | 1,748,665 | +0.02(+0.25%) |
May 27, 2004 | 7.056 | 7.076 | 6.991 | 7.020 | 2,387,667 | +0.01(+0.16%) |
May 26, 2004 | 6.897 | 7.033 | 6.879 | 7.008 | 3,310,593 | +0.08(+1.21%) |
May 25, 2004 | 6.796 | 6.945 | 6.756 | 6.925 | 2,993,695 | +0.12(+1.80%) |
May 24, 2004 | 6.786 | 6.821 | 6.737 | 6.802 | 2,660,484 | +0.03(+0.47%) |
May 21, 2004 | 6.742 | 6.806 | 6.740 | 6.770 | 3,085,329 | +0.04(+0.62%) |
May 20, 2004 | 6.733 | 6.752 | 6.690 | 6.729 | 3,586,534 | -0.01(-0.09%) |
May 19, 2004 | 6.698 | 6.799 | 6.698 | 6.734 | 5,548,316 | +0.10(+1.45%) |
May 18, 2004 | 6.528 | 6.661 | 6.526 | 6.638 | 3,027,711 | +0.12(+1.83%) |
May 17, 2004 | 6.540 | 6.560 | 6.497 | 6.518 | 2,974,605 | -0.05(-0.70%) |
May 14, 2004 | 6.497 | 6.596 | 6.497 | 6.564 | 2,597,660 | +0.05(+0.82%) |
May 13, 2004 | 6.569 | 6.579 | 6.501 | 6.511 | 5,245,649 | -0.13(-1.95%) |
May 12, 2004 | 6.511 | 6.641 | 6.422 | 6.641 | 7,882,184 | +0.10(+1.59%) |
May 11, 2004 | 6.454 | 6.590 | 6.452 | 6.537 | 4,332,094 | +0.08(+1.29%) |
May 10, 2004 | 6.420 | 6.491 | 6.361 | 6.454 | 5,133,190 | +0.00(+0.07%) |
May 07, 2004 | 6.569 | 6.612 | 6.448 | 6.449 | 4,491,064 | -0.17(-2.63%) |
May 06, 2004 | 6.603 | 6.675 | 6.592 | 6.624 | 2,928,094 | +0.02(+0.33%) |
May 05, 2004 | 6.655 | 6.670 | 6.564 | 6.602 | 3,902,391 | -0.06(-0.91%) |
May 04, 2004 | 6.580 | 6.719 | 6.556 | 6.662 | 4,761,104 | +0.06(+0.92%) |
May 03, 2004 | 6.540 | 6.625 | 6.490 | 6.602 | 5,377,892 | +0.10(+1.60%) |
Apr 30, 2004 | 6.626 | 6.641 | 6.459 | 6.498 | 7,346,616 | +0.02(+0.36%) |
Apr 29, 2004 | 6.497 | 6.514 | 6.410 | 6.475 | 4,504,948 | -0.01(-0.09%) |
Apr 28, 2004 | 6.605 | 6.621 | 6.481 | 6.481 | 4,040,881 | -0.18(-2.77%) |
Apr 27, 2004 | 6.763 | 6.782 | 6.660 | 6.665 | 2,482,424 | -0.07(-1.01%) |
Apr 26, 2004 | 6.778 | 6.805 | 6.717 | 6.733 | 2,004,127 | -0.05(-0.76%) |
Apr 23, 2004 | 6.881 | 6.922 | 6.729 | 6.785 | 3,296,362 | -0.10(-1.40%) |
Apr 22, 2004 | 6.648 | 6.968 | 6.641 | 6.881 | 5,807,596 | +0.26(+3.94%) |
Apr 21, 2004 | 6.608 | 6.648 | 6.544 | 6.621 | 3,085,329 | +0.00(+0.02%) |
Apr 20, 2004 | 6.694 | 6.759 | 6.619 | 6.619 | 3,263,388 | -0.08(-1.14%) |
Apr 19, 2004 | 6.749 | 6.778 | 6.684 | 6.696 | 5,714,574 | -0.06(-0.90%) |
Apr 16, 2004 | 6.857 | 6.857 | 6.662 | 6.756 | 5,815,232 | -0.07(-1.05%) |
Apr 15, 2004 | 6.799 | 6.838 | 6.746 | 6.828 | 5,015,872 | +0.05(+0.68%) |
Apr 14, 2004 | 6.857 | 6.893 | 6.732 | 6.782 | 5,575,736 | -0.12(-1.75%) |
Apr 13, 2004 | 6.951 | 6.987 | 6.871 | 6.903 | 4,250,874 | -0.01(-0.17%) |
Apr 12, 2004 | 7.023 | 7.037 | 6.864 | 6.915 | 5,789,547 | -0.11(-1.54%) |
Apr 08, 2004 | 7.066 | 7.116 | 7.007 | 7.023 | 3,884,689 | -0.02(-0.33%) |
Apr 07, 2004 | 7.056 | 7.082 | 7.010 | 7.046 | 5,118,612 | +0.00(+0.02%) |
Apr 06, 2004 | 7.023 | 7.167 | 7.021 | 7.044 | 5,432,386 | +0.02(+0.31%) |
Apr 05, 2004 | 7.044 | 7.095 | 7.008 | 7.023 | 7,394,515 | -0.04(-0.59%) |
Apr 02, 2004 | 7.069 | 7.105 | 7.002 | 7.064 | 6,737,464 | -0.00(-0.06%) |