Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.738 | 7.738 | 7.718 | 7.738 | 4,735 | +0.05(+0.66%) |
Apr 28, 2005 | 7.718 | 7.738 | 7.688 | 7.688 | 8,879 | -0.02(-0.26%) |
Apr 27, 2005 | 7.693 | 7.728 | 7.693 | 7.708 | 7,103 | +0.01(+0.13%) |
Apr 26, 2005 | 7.713 | 7.748 | 7.688 | 7.698 | 14,997 | -0.01(-0.13%) |
Apr 25, 2005 | 7.632 | 7.708 | 7.632 | 7.708 | 20,522 | +0.08(+1.06%) |
Apr 22, 2005 | 7.662 | 7.667 | 7.566 | 7.627 | 19,141 | -0.02(-0.20%) |
Apr 21, 2005 | 7.657 | 7.657 | 7.637 | 7.642 | 3,354 | -0.01(-0.07%) |
Apr 20, 2005 | 7.688 | 7.693 | 7.647 | 7.647 | 7,695 | -0.05(-0.59%) |
Apr 19, 2005 | 7.713 | 7.713 | 7.693 | 7.693 | 789 | +0.01(+0.13%) |
Apr 18, 2005 | 7.703 | 7.723 | 7.683 | 7.683 | 13,418 | -0.02(-0.26%) |
Apr 15, 2005 | 7.703 | 7.713 | 7.683 | 7.703 | 5,525 | +0.03(+0.33%) |
Apr 14, 2005 | 7.693 | 7.753 | 7.677 | 7.677 | 7,695 | -0.02(-0.20%) |
Apr 13, 2005 | 7.693 | 7.693 | 7.693 | 7.693 | 394 | -0.04(-0.52%) |
Apr 12, 2005 | 7.728 | 7.738 | 7.718 | 7.733 | 3,157 | -0.03(-0.39%) |
Apr 11, 2005 | 7.728 | 7.764 | 7.728 | 7.764 | 10,063 | +0.06(+0.72%) |
Apr 08, 2005 | 7.764 | 7.764 | 7.708 | 7.708 | 4,143 | -0.07(-0.91%) |
Apr 07, 2005 | 7.769 | 7.779 | 7.733 | 7.779 | 13,023 | +0.03(+0.33%) |
Apr 06, 2005 | 7.713 | 7.753 | 7.713 | 7.753 | 4,735 | +0.01(+0.13%) |
Apr 05, 2005 | 7.718 | 7.743 | 7.703 | 7.743 | 4,933 | +0.03(+0.39%) |
Apr 04, 2005 | 7.677 | 7.769 | 7.647 | 7.713 | 23,482 | -0.06(-0.72%) |
Apr 01, 2005 | 7.652 | 7.769 | 7.642 | 7.769 | 17,957 | +0.13(+1.73%) |
Mar 31, 2005 | 7.632 | 7.637 | 7.632 | 7.637 | 1,775 | +0.03(+0.40%) |
Mar 30, 2005 | 7.591 | 7.612 | 7.571 | 7.607 | 13,813 | +0.02(+0.27%) |
Mar 29, 2005 | 7.601 | 7.601 | 7.505 | 7.586 | 44,004 | -0.02(-0.20%) |
Mar 28, 2005 | 7.576 | 7.642 | 7.576 | 7.601 | 13,813 | -0.02(-0.20%) |
Mar 24, 2005 | 7.652 | 7.703 | 7.601 | 7.617 | 15,391 | +0.02(+0.20%) |
Mar 23, 2005 | 7.708 | 7.708 | 7.601 | 7.601 | 13,418 | -0.13(-1.64%) |
Mar 22, 2005 | 7.830 | 7.830 | 7.728 | 7.728 | 11,050 | -0.13(-1.61%) |
Mar 21, 2005 | 7.855 | 7.855 | 7.855 | 7.855 | 2,170 | -0.01(-0.13%) |
Mar 18, 2005 | 7.870 | 7.870 | 7.865 | 7.865 | 5,919 | -0.06(-0.70%) |
Mar 17, 2005 | 7.906 | 7.921 | 7.906 | 7.921 | 2,762 | +0.03(+0.32%) |
Mar 16, 2005 | 7.880 | 7.906 | 7.840 | 7.895 | 12,234 | +0.04(+0.52%) |
Mar 15, 2005 | 7.931 | 7.931 | 7.855 | 7.855 | 14,207 | -0.08(-0.96%) |
Mar 14, 2005 | 8.037 | 8.128 | 7.931 | 7.931 | 15,786 | -0.17(-2.13%) |
Mar 11, 2005 | 8.037 | 8.113 | 8.037 | 8.103 | 8,090 | -0.03(-0.31%) |
Mar 10, 2005 | 8.144 | 8.159 | 8.078 | 8.128 | 21,114 | -0.08(-0.99%) |
Mar 09, 2005 | 8.281 | 8.281 | 8.149 | 8.210 | 8,287 | -0.10(-1.16%) |
Mar 08, 2005 | 8.245 | 8.306 | 8.245 | 8.306 | 1,183 | +0.02(+0.24%) |
Mar 07, 2005 | 8.210 | 8.407 | 8.210 | 8.286 | 16,970 | +0.01(+0.12%) |
Mar 04, 2005 | 8.296 | 8.372 | 8.260 | 8.275 | 26,836 | -0.04(-0.43%) |
Mar 03, 2005 | 8.220 | 8.311 | 8.220 | 8.311 | 14,405 | +0.12(+1.49%) |
Mar 02, 2005 | 8.139 | 8.189 | 8.139 | 8.189 | 13,221 | +0.01(+0.06%) |
Mar 01, 2005 | 8.108 | 8.184 | 8.103 | 8.184 | 11,642 | +0.05(+0.62%) |
Feb 28, 2005 | 8.184 | 8.210 | 8.128 | 8.134 | 14,405 | +0.03(+0.31%) |
Feb 25, 2005 | 8.058 | 8.108 | 8.037 | 8.108 | 11,839 | +0.10(+1.27%) |
Feb 24, 2005 | 7.982 | 8.068 | 7.976 | 8.007 | 13,023 | +0.00(+0.00%) |
Feb 23, 2005 | 7.971 | 8.017 | 7.961 | 8.007 | 17,957 | +0.04(+0.45%) |
Feb 22, 2005 | 7.931 | 7.971 | 7.890 | 7.971 | 18,351 | +0.08(+0.96%) |
Feb 18, 2005 | 8.159 | 8.159 | 7.885 | 7.895 | 57,620 | -0.26(-3.17%) |
Feb 17, 2005 | 8.184 | 8.184 | 8.134 | 8.154 | 6,906 | -0.02(-0.25%) |
Feb 16, 2005 | 8.174 | 8.245 | 8.169 | 8.174 | 13,615 | -0.01(-0.12%) |
Feb 15, 2005 | 8.336 | 8.351 | 8.184 | 8.184 | 14,207 | -0.13(-1.52%) |
Feb 14, 2005 | 8.281 | 8.311 | 8.281 | 8.311 | 9,077 | +0.04(+0.43%) |
Feb 11, 2005 | 8.235 | 8.275 | 8.235 | 8.275 | 4,933 | +0.03(+0.31%) |
Feb 10, 2005 | 8.250 | 8.250 | 8.250 | 8.250 | 789 | +0.01(+0.06%) |
Feb 09, 2005 | 8.184 | 8.316 | 8.184 | 8.245 | 21,509 | +0.08(+0.99%) |
Feb 08, 2005 | 8.230 | 8.286 | 8.164 | 8.164 | 18,943 | -0.07(-0.80%) |
Feb 07, 2005 | 8.245 | 8.245 | 8.225 | 8.230 | 3,749 | -0.02(-0.18%) |
Feb 04, 2005 | 8.210 | 8.311 | 8.210 | 8.245 | 9,471 | +0.09(+1.06%) |
Feb 03, 2005 | 8.149 | 8.159 | 8.108 | 8.159 | 7,103 | +0.05(+0.62%) |
Feb 02, 2005 | 8.139 | 8.154 | 8.108 | 8.108 | 21,311 | -0.02(-0.19%) |
Feb 01, 2005 | 8.123 | 8.123 | 8.103 | 8.123 | 12,629 | +0.02(+0.19%) |
Jan 31, 2005 | 8.134 | 8.134 | 8.068 | 8.108 | 14,799 | +0.01(+0.06%) |
Jan 28, 2005 | 8.083 | 8.144 | 8.027 | 8.103 | 11,050 | +0.04(+0.50%) |
Jan 27, 2005 | 8.149 | 8.154 | 8.063 | 8.063 | 16,970 | -0.09(-1.06%) |
Jan 26, 2005 | 8.134 | 8.184 | 8.134 | 8.149 | 12,629 | +0.03(+0.31%) |
Jan 25, 2005 | 8.159 | 8.210 | 8.113 | 8.123 | 9,669 | +0.02(+0.19%) |
Jan 24, 2005 | 8.159 | 8.210 | 8.083 | 8.108 | 8,287 | +0.00(+0.00%) |
Jan 21, 2005 | 8.204 | 8.235 | 8.108 | 8.108 | 4,538 | +0.02(+0.25%) |
Jan 20, 2005 | 8.032 | 8.103 | 8.032 | 8.088 | 8,879 | +0.11(+1.33%) |
Jan 19, 2005 | 7.921 | 8.032 | 7.921 | 7.982 | 16,575 | +0.08(+0.96%) |
Jan 18, 2005 | 8.002 | 8.022 | 7.906 | 7.906 | 21,114 | -0.10(-1.20%) |
Jan 14, 2005 | 7.982 | 8.002 | 7.982 | 8.002 | 2,170 | +0.01(+0.13%) |
Jan 13, 2005 | 8.032 | 8.083 | 7.956 | 7.992 | 17,759 | -0.06(-0.69%) |
Jan 12, 2005 | 8.058 | 8.058 | 8.042 | 8.047 | 16,378 | -0.05(-0.63%) |
Jan 11, 2005 | 8.154 | 8.154 | 8.093 | 8.098 | 12,629 | -0.06(-0.75%) |
Jan 10, 2005 | 8.108 | 8.159 | 8.058 | 8.159 | 13,813 | +0.15(+1.90%) |
Jan 07, 2005 | 7.941 | 8.108 | 7.941 | 8.007 | 18,549 | +0.07(+0.83%) |
Jan 06, 2005 | 8.083 | 8.083 | 7.931 | 7.941 | 11,247 | -0.17(-2.12%) |
Jan 05, 2005 | 8.108 | 8.113 | 8.058 | 8.113 | 14,010 | +0.01(+0.06%) |
Jan 04, 2005 | 8.159 | 8.159 | 8.083 | 8.108 | 9,866 | +0.05(+0.57%) |
Jan 03, 2005 | 7.951 | 8.063 | 7.951 | 8.063 | 13,615 | +0.15(+1.92%) |
Dec 31, 2004 | 8.007 | 8.007 | 7.911 | 7.911 | 6,314 | -0.12(-1.45%) |
Dec 30, 2004 | 8.007 | 8.027 | 8.007 | 8.027 | 4,933 | +0.02(+0.25%) |
Dec 29, 2004 | 8.002 | 8.007 | 7.976 | 8.007 | 12,629 | +0.01(+0.06%) |
Dec 28, 2004 | 7.956 | 8.002 | 7.936 | 8.002 | 14,602 | +0.07(+0.89%) |
Dec 27, 2004 | 7.906 | 7.931 | 7.906 | 7.931 | 7,301 | +0.03(+0.32%) |
Dec 23, 2004 | 7.855 | 7.956 | 7.855 | 7.906 | 9,669 | +0.05(+0.65%) |
Dec 22, 2004 | 7.809 | 7.855 | 7.804 | 7.855 | 6,709 | +0.06(+0.78%) |
Dec 21, 2004 | 7.855 | 7.860 | 7.794 | 7.794 | 18,154 | -0.06(-0.77%) |
Dec 20, 2004 | 7.865 | 7.900 | 7.753 | 7.855 | 37,492 | -0.01(-0.13%) |
Dec 17, 2004 | 7.855 | 7.865 | 7.840 | 7.865 | 5,327 | +0.01(+0.13%) |
Dec 16, 2004 | 7.885 | 7.900 | 7.855 | 7.855 | 14,405 | -0.02(-0.26%) |
Dec 15, 2004 | 7.916 | 7.916 | 7.865 | 7.875 | 9,866 | -0.04(-0.45%) |
Dec 14, 2004 | 7.911 | 7.916 | 7.900 | 7.911 | 10,063 | -0.05(-0.57%) |
Dec 13, 2004 | 8.022 | 8.047 | 7.931 | 7.956 | 8,090 | -0.11(-1.32%) |
Dec 10, 2004 | 8.098 | 8.098 | 8.063 | 8.063 | 3,551 | -0.04(-0.44%) |
Dec 09, 2004 | 8.052 | 8.098 | 8.052 | 8.098 | 7,301 | +0.07(+0.82%) |
Dec 08, 2004 | 8.058 | 8.058 | 7.997 | 8.032 | 7,893 | -0.03(-0.31%) |
Dec 07, 2004 | 7.941 | 8.058 | 7.936 | 8.058 | 51,305 | +0.10(+1.21%) |
Dec 06, 2004 | 8.032 | 8.058 | 7.961 | 7.961 | 3,354 | -0.05(-0.57%) |
Dec 03, 2004 | 7.982 | 8.012 | 7.976 | 8.007 | 17,759 | +0.04(+0.51%) |
Dec 02, 2004 | 7.971 | 7.997 | 7.936 | 7.966 | 19,930 | -0.07(-0.82%) |
Dec 01, 2004 | 7.971 | 8.037 | 7.971 | 8.032 | 33,940 | +0.06(+0.76%) |
Nov 30, 2004 | 7.982 | 7.982 | 7.966 | 7.971 | 6,709 | +0.00(+0.00%) |
Nov 29, 2004 | 7.946 | 7.982 | 7.906 | 7.971 | 7,893 | +0.01(+0.06%) |
Nov 26, 2004 | 7.931 | 7.966 | 7.931 | 7.966 | 5,327 | +0.08(+1.03%) |
Nov 24, 2004 | 7.865 | 7.966 | 7.865 | 7.885 | 16,575 | -0.02(-0.19%) |
Nov 23, 2004 | 7.931 | 7.931 | 7.830 | 7.900 | 20,917 | -0.06(-0.76%) |
Nov 22, 2004 | 7.982 | 8.012 | 7.956 | 7.961 | 9,669 | +0.04(+0.51%) |
Nov 19, 2004 | 7.997 | 7.997 | 7.911 | 7.921 | 7,498 | -0.06(-0.76%) |
Nov 18, 2004 | 7.966 | 7.982 | 7.941 | 7.982 | 27,428 | +0.01(+0.13%) |
Nov 17, 2004 | 7.992 | 8.027 | 7.971 | 7.971 | 12,629 | -0.03(-0.32%) |
Nov 16, 2004 | 7.992 | 7.997 | 7.992 | 7.997 | 1,183 | +0.01(+0.13%) |
Nov 15, 2004 | 7.956 | 7.987 | 7.956 | 7.987 | 4,341 | +0.03(+0.38%) |
Nov 12, 2004 | 7.997 | 7.997 | 7.956 | 7.956 | 12,629 | -0.01(-0.06%) |
Nov 11, 2004 | 8.032 | 8.032 | 7.906 | 7.961 | 22,495 | -0.02(-0.25%) |
Nov 10, 2004 | 7.971 | 7.987 | 7.971 | 7.982 | 8,287 | -0.06(-0.69%) |
Nov 09, 2004 | 8.032 | 8.042 | 7.885 | 8.037 | 28,612 | -0.02(-0.25%) |
Nov 08, 2004 | 8.058 | 8.058 | 8.032 | 8.058 | 17,759 | +0.02(+0.25%) |
Nov 05, 2004 | 8.108 | 8.134 | 8.037 | 8.037 | 39,663 | -0.07(-0.88%) |
Nov 04, 2004 | 8.113 | 8.113 | 8.108 | 8.108 | 4,538 | +0.02(+0.19%) |
Nov 03, 2004 | 8.184 | 8.184 | 8.088 | 8.093 | 7,498 | +0.01(+0.13%) |
Nov 02, 2004 | 8.083 | 8.083 | 8.083 | 8.083 | 1,973 | -0.04(-0.50%) |
Nov 01, 2004 | 8.184 | 8.184 | 8.108 | 8.123 | 21,903 | -0.06(-0.74%) |
Oct 29, 2004 | 8.108 | 8.210 | 8.108 | 8.184 | 37,690 | +0.11(+1.38%) |
Oct 28, 2004 | 8.042 | 8.073 | 8.042 | 8.073 | 2,762 | -0.01(-0.06%) |
Oct 27, 2004 | 8.073 | 8.098 | 8.073 | 8.078 | 4,538 | +0.04(+0.44%) |
Oct 26, 2004 | 8.058 | 8.073 | 8.032 | 8.042 | 11,050 | -0.01(-0.06%) |
Oct 25, 2004 | 8.083 | 8.083 | 8.042 | 8.047 | 3,551 | +0.01(+0.06%) |
Oct 22, 2004 | 8.179 | 8.179 | 8.042 | 8.042 | 13,813 | -0.14(-1.67%) |
Oct 21, 2004 | 8.063 | 8.184 | 8.058 | 8.179 | 28,810 | +0.12(+1.51%) |
Oct 20, 2004 | 8.017 | 8.058 | 8.007 | 8.058 | 11,050 | +0.06(+0.70%) |
Oct 19, 2004 | 8.027 | 8.027 | 8.002 | 8.002 | 4,933 | -0.03(-0.38%) |
Oct 18, 2004 | 7.992 | 8.032 | 7.992 | 8.032 | 3,946 | +0.05(+0.63%) |
Oct 15, 2004 | 7.992 | 7.992 | 7.956 | 7.982 | 1,775 | +0.01(+0.13%) |
Oct 14, 2004 | 7.951 | 7.976 | 7.941 | 7.971 | 4,341 | +0.02(+0.25%) |
Oct 13, 2004 | 7.951 | 7.951 | 7.951 | 7.951 | 2,565 | -0.04(-0.51%) |
Oct 12, 2004 | 7.936 | 8.017 | 7.936 | 7.992 | 11,247 | +0.07(+0.83%) |
Oct 11, 2004 | 7.926 | 7.936 | 7.926 | 7.926 | 6,117 | -0.01(-0.06%) |
Oct 08, 2004 | 7.982 | 7.982 | 7.926 | 7.931 | 14,997 | -0.05(-0.63%) |
Oct 07, 2004 | 8.027 | 8.027 | 7.976 | 7.982 | 21,706 | -0.04(-0.44%) |
Oct 06, 2004 | 7.966 | 8.027 | 7.961 | 8.017 | 4,538 | +0.08(+1.02%) |
Oct 05, 2004 | 8.068 | 8.078 | 7.926 | 7.936 | 19,141 | -0.14(-1.69%) |
Oct 04, 2004 | 8.007 | 8.073 | 7.956 | 8.073 | 14,602 | +0.02(+0.19%) |
Oct 01, 2004 | 7.900 | 8.088 | 7.900 | 8.058 | 16,970 | +0.16(+1.99%) |
Sep 30, 2004 | 7.921 | 7.921 | 7.885 | 7.900 | 10,655 | -0.02(-0.19%) |
Sep 29, 2004 | 7.870 | 7.926 | 7.855 | 7.916 | 5,525 | +0.05(+0.58%) |
Sep 28, 2004 | 7.931 | 7.931 | 7.870 | 7.870 | 2,367 | -0.04(-0.45%) |
Sep 27, 2004 | 7.916 | 7.936 | 7.890 | 7.906 | 4,735 | -0.02(-0.26%) |
Sep 24, 2004 | 7.890 | 7.926 | 7.890 | 7.926 | 1,578 | -0.01(-0.13%) |
Sep 23, 2004 | 7.911 | 7.936 | 7.900 | 7.936 | 4,735 | -0.02(-0.19%) |
Sep 22, 2004 | 8.007 | 8.007 | 7.951 | 7.951 | 6,709 | -0.01(-0.06%) |
Sep 21, 2004 | 7.956 | 8.032 | 7.916 | 7.956 | 18,154 | -0.02(-0.25%) |
Sep 20, 2004 | 7.997 | 7.997 | 7.906 | 7.976 | 16,378 | -0.01(-0.06%) |
Sep 17, 2004 | 7.880 | 7.982 | 7.880 | 7.982 | 9,077 | +0.07(+0.83%) |
Sep 16, 2004 | 7.906 | 7.956 | 7.906 | 7.916 | 5,525 | +0.01(+0.13%) |
Sep 15, 2004 | 7.906 | 7.906 | 7.906 | 7.906 | 4,933 | +0.02(+0.26%) |
Sep 14, 2004 | 7.870 | 7.926 | 7.870 | 7.885 | 19,930 | +0.02(+0.26%) |
Sep 13, 2004 | 7.860 | 7.865 | 7.860 | 7.865 | 1,183 | +0.01(+0.13%) |
Sep 10, 2004 | 7.850 | 7.865 | 7.814 | 7.855 | 10,655 | +0.00(+0.00%) |
Sep 09, 2004 | 7.951 | 7.982 | 7.855 | 7.855 | 14,799 | -0.05(-0.64%) |
Sep 08, 2004 | 7.845 | 7.926 | 7.845 | 7.906 | 9,077 | +0.06(+0.78%) |
Sep 07, 2004 | 7.906 | 7.906 | 7.804 | 7.845 | 21,311 | -0.07(-0.90%) |
Sep 03, 2004 | 7.946 | 7.946 | 7.916 | 7.916 | 2,565 | -0.06(-0.76%) |
Sep 02, 2004 | 7.936 | 7.982 | 7.936 | 7.976 | 2,959 | +0.04(+0.45%) |
Sep 01, 2004 | 7.794 | 7.982 | 7.794 | 7.941 | 45,188 | +0.02(+0.26%) |
Aug 31, 2004 | 7.845 | 7.921 | 7.845 | 7.921 | 20,719 | +0.13(+1.63%) |
Aug 30, 2004 | 7.779 | 7.830 | 7.753 | 7.794 | 9,866 | -0.04(-0.45%) |
Aug 27, 2004 | 7.708 | 7.830 | 7.703 | 7.830 | 15,786 | +0.05(+0.59%) |
Aug 26, 2004 | 7.804 | 7.835 | 7.728 | 7.784 | 12,826 | -0.02(-0.26%) |
Aug 25, 2004 | 7.779 | 7.804 | 7.753 | 7.804 | 9,077 | +0.03(+0.33%) |
Aug 24, 2004 | 7.753 | 7.779 | 7.753 | 7.779 | 5,525 | +0.00(+0.00%) |
Aug 23, 2004 | 7.753 | 7.779 | 7.708 | 7.779 | 10,261 | +0.04(+0.46%) |
Aug 20, 2004 | 7.743 | 7.743 | 7.743 | 7.743 | 1,973 | -0.06(-0.71%) |
Aug 19, 2004 | 7.753 | 7.804 | 7.753 | 7.799 | 23,679 | +0.03(+0.39%) |
Aug 18, 2004 | 7.753 | 7.769 | 7.753 | 7.769 | 3,354 | -0.04(-0.45%) |
Aug 17, 2004 | 7.804 | 7.804 | 7.779 | 7.804 | 15,983 | -0.04(-0.52%) |
Aug 16, 2004 | 7.728 | 7.845 | 7.728 | 7.845 | 8,287 | +0.17(+2.18%) |
Aug 13, 2004 | 7.718 | 7.718 | 7.677 | 7.677 | 8,879 | -0.05(-0.66%) |
Aug 12, 2004 | 7.743 | 7.743 | 7.728 | 7.728 | 2,565 | -0.09(-1.17%) |
Aug 11, 2004 | 7.830 | 7.850 | 7.799 | 7.819 | 1,775 | +0.04(+0.52%) |
Aug 10, 2004 | 7.830 | 7.830 | 7.779 | 7.779 | 3,749 | -0.03(-0.32%) |
Aug 09, 2004 | 7.830 | 7.840 | 7.804 | 7.804 | 12,629 | -0.04(-0.45%) |
Aug 06, 2004 | 7.571 | 8.108 | 7.566 | 7.840 | 143,459 | +0.29(+3.90%) |
Aug 05, 2004 | 7.551 | 7.576 | 7.546 | 7.546 | 5,722 | -0.01(-0.07%) |
Aug 04, 2004 | 7.601 | 7.607 | 7.541 | 7.551 | 12,234 | -0.01(-0.07%) |
Aug 03, 2004 | 7.556 | 7.556 | 7.556 | 7.556 | 986 | -0.04(-0.47%) |
Aug 02, 2004 | 7.510 | 7.591 | 7.480 | 7.591 | 27,428 | +0.09(+1.15%) |
Jul 30, 2004 | 7.475 | 7.505 | 7.465 | 7.505 | 5,919 | +0.08(+1.02%) |
Jul 29, 2004 | 7.460 | 7.460 | 7.373 | 7.429 | 20,522 | +0.01(+0.14%) |
Jul 28, 2004 | 7.439 | 7.460 | 7.419 | 7.419 | 8,287 | -0.02(-0.20%) |
Jul 27, 2004 | 7.414 | 7.439 | 7.389 | 7.434 | 8,682 | +0.04(+0.55%) |
Jul 26, 2004 | 7.414 | 7.424 | 7.389 | 7.394 | 8,879 | -0.03(-0.41%) |
Jul 23, 2004 | 7.419 | 7.460 | 7.404 | 7.424 | 13,813 | +0.01(+0.07%) |
Jul 22, 2004 | 7.434 | 7.434 | 7.419 | 7.419 | 3,551 | -0.06(-0.81%) |
Jul 21, 2004 | 7.586 | 7.586 | 7.480 | 7.480 | 23,482 | -0.04(-0.54%) |
Jul 20, 2004 | 7.556 | 7.556 | 7.520 | 7.520 | 7,695 | -0.03(-0.40%) |
Jul 19, 2004 | 7.546 | 7.566 | 7.531 | 7.551 | 15,589 | -0.02(-0.20%) |
Jul 16, 2004 | 7.444 | 7.566 | 7.444 | 7.566 | 29,796 | +0.11(+1.50%) |
Jul 15, 2004 | 7.353 | 7.454 | 7.353 | 7.454 | 11,839 | +0.10(+1.38%) |
Jul 14, 2004 | 7.414 | 7.414 | 7.348 | 7.353 | 13,615 | -0.07(-0.89%) |
Jul 13, 2004 | 7.439 | 7.460 | 7.414 | 7.419 | 14,010 | -0.09(-1.15%) |
Jul 12, 2004 | 7.551 | 7.551 | 7.460 | 7.505 | 32,559 | -0.04(-0.47%) |
Jul 09, 2004 | 7.500 | 7.551 | 7.500 | 7.541 | 3,157 | +0.02(+0.20%) |
Jul 08, 2004 | 7.510 | 7.525 | 7.500 | 7.525 | 3,749 | +0.00(+0.00%) |
Jul 07, 2004 | 7.531 | 7.531 | 7.525 | 7.525 | 394 | -0.02(-0.27%) |
Jul 06, 2004 | 7.500 | 7.546 | 7.480 | 7.546 | 10,261 | +0.05(+0.61%) |
Jul 02, 2004 | 7.404 | 7.500 | 7.404 | 7.500 | 14,997 | +0.10(+1.30%) |
Jul 01, 2004 | 7.308 | 7.404 | 7.308 | 7.404 | 33,743 | +0.15(+2.03%) |
Jun 30, 2004 | 7.368 | 7.368 | 7.226 | 7.257 | 28,810 | -0.10(-1.38%) |
Jun 29, 2004 | 7.358 | 7.363 | 7.328 | 7.358 | 7,695 | +0.02(+0.21%) |
Jun 28, 2004 | 7.323 | 7.358 | 7.313 | 7.343 | 17,759 | +0.01(+0.07%) |
Jun 25, 2004 | 7.313 | 7.353 | 7.313 | 7.338 | 3,551 | -0.01(-0.07%) |
Jun 24, 2004 | 7.302 | 7.348 | 7.262 | 7.343 | 30,191 | +0.06(+0.77%) |
Jun 23, 2004 | 7.262 | 7.292 | 7.191 | 7.287 | 18,746 | +0.05(+0.63%) |
Jun 22, 2004 | 7.348 | 7.348 | 7.171 | 7.242 | 48,543 | -0.12(-1.65%) |
Jun 21, 2004 | 7.404 | 7.470 | 7.363 | 7.363 | 20,127 | +0.01(+0.14%) |
Jun 18, 2004 | 7.348 | 7.384 | 7.348 | 7.353 | 3,354 | -0.01(-0.07%) |
Jun 17, 2004 | 7.358 | 7.358 | 7.348 | 7.358 | 2,367 | +0.01(+0.14%) |
Jun 16, 2004 | 7.328 | 7.358 | 7.328 | 7.348 | 5,919 | +0.00(+0.00%) |
Jun 15, 2004 | 7.328 | 7.358 | 7.308 | 7.348 | 9,077 | +0.07(+0.97%) |
Jun 14, 2004 | 7.282 | 7.343 | 7.262 | 7.277 | 14,405 | -0.07(-0.97%) |
Jun 10, 2004 | 7.348 | 7.348 | 7.348 | 7.348 | 986 | -0.01(-0.07%) |
Jun 09, 2004 | 7.353 | 7.353 | 7.323 | 7.353 | 6,117 | +0.02(+0.28%) |
Jun 08, 2004 | 7.333 | 7.333 | 7.333 | 7.333 | 394 | -0.01(-0.07%) |
Jun 07, 2004 | 7.313 | 7.353 | 7.297 | 7.338 | 8,879 | +0.01(+0.07%) |
Jun 04, 2004 | 7.439 | 7.439 | 7.333 | 7.333 | 23,877 | -0.13(-1.70%) |
Jun 03, 2004 | 7.495 | 7.495 | 7.449 | 7.460 | 15,983 | -0.03(-0.41%) |
Jun 02, 2004 | 7.601 | 7.601 | 7.439 | 7.490 | 24,666 | -0.16(-2.12%) |
Jun 01, 2004 | 7.591 | 7.728 | 7.525 | 7.652 | 22,298 | +0.10(+1.27%) |
May 28, 2004 | 7.601 | 7.627 | 7.551 | 7.556 | 27,428 | +0.01(+0.07%) |
May 27, 2004 | 7.551 | 7.601 | 7.500 | 7.551 | 15,194 | +0.03(+0.34%) |
May 26, 2004 | 7.475 | 7.525 | 7.475 | 7.525 | 5,327 | +0.13(+1.71%) |
May 25, 2004 | 7.394 | 7.414 | 7.363 | 7.399 | 12,037 | +0.00(+0.00%) |
May 24, 2004 | 7.348 | 7.399 | 7.348 | 7.399 | 2,959 | +0.10(+1.32%) |
May 21, 2004 | 7.389 | 7.389 | 7.292 | 7.302 | 18,549 | -0.14(-1.84%) |
May 20, 2004 | 7.394 | 7.485 | 7.394 | 7.439 | 16,575 | +0.07(+0.89%) |
May 19, 2004 | 7.323 | 7.373 | 7.323 | 7.373 | 4,538 | +0.05(+0.62%) |
May 18, 2004 | 7.297 | 7.348 | 7.297 | 7.328 | 2,565 | -0.02(-0.28%) |
May 17, 2004 | 7.221 | 7.353 | 7.221 | 7.348 | 25,652 | +0.17(+2.33%) |
May 14, 2004 | 7.166 | 7.196 | 7.166 | 7.181 | 6,511 | +0.02(+0.28%) |
May 13, 2004 | 7.120 | 7.161 | 7.105 | 7.161 | 6,511 | +0.07(+0.93%) |
May 12, 2004 | 7.110 | 7.176 | 7.059 | 7.095 | 45,188 | -0.01(-0.07%) |
May 11, 2004 | 7.145 | 7.150 | 7.095 | 7.100 | 48,148 | -0.02(-0.21%) |
May 10, 2004 | 7.196 | 7.221 | 7.019 | 7.115 | 36,900 | -0.16(-2.16%) |
May 07, 2004 | 7.343 | 7.343 | 7.196 | 7.272 | 29,994 | -0.11(-1.44%) |
May 06, 2004 | 7.373 | 7.399 | 7.328 | 7.378 | 8,287 | -0.04(-0.55%) |
May 05, 2004 | 7.480 | 7.525 | 7.389 | 7.419 | 15,983 | -0.11(-1.48%) |
May 04, 2004 | 7.495 | 7.581 | 7.495 | 7.531 | 14,010 | -0.07(-0.87%) |