Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.853 | 6.903 | 6.541 | 6.821 | 188,476 | +0.04(+0.53%) |
Apr 28, 2005 | 6.464 | 6.799 | 6.080 | 6.785 | 501,054 | +0.24(+3.66%) |
Apr 27, 2005 | 7.278 | 7.278 | 6.528 | 6.546 | 256,389 | -0.93(-12.45%) |
Apr 26, 2005 | 7.527 | 7.540 | 7.391 | 7.477 | 101,538 | -0.06(-0.84%) |
Apr 25, 2005 | 7.454 | 7.622 | 7.454 | 7.540 | 104,635 | +0.09(+1.15%) |
Apr 22, 2005 | 7.436 | 7.527 | 7.414 | 7.454 | 177,857 | +0.02(+0.24%) |
Apr 21, 2005 | 7.414 | 7.486 | 7.414 | 7.436 | 129,853 | +0.08(+1.11%) |
Apr 20, 2005 | 7.459 | 7.459 | 7.242 | 7.355 | 68,134 | -0.10(-1.39%) |
Apr 19, 2005 | 7.278 | 7.459 | 7.233 | 7.459 | 77,646 | +0.20(+2.74%) |
Apr 18, 2005 | 7.459 | 7.499 | 7.233 | 7.260 | 151,533 | -0.17(-2.25%) |
Apr 15, 2005 | 7.527 | 7.549 | 7.368 | 7.427 | 88,486 | -0.10(-1.32%) |
Apr 14, 2005 | 7.590 | 7.612 | 7.454 | 7.527 | 89,592 | -0.12(-1.60%) |
Apr 13, 2005 | 7.680 | 7.735 | 7.545 | 7.649 | 155,515 | +0.00(+0.00%) |
Apr 12, 2005 | 7.481 | 7.662 | 7.405 | 7.649 | 157,506 | +0.13(+1.68%) |
Apr 11, 2005 | 7.594 | 7.612 | 7.513 | 7.522 | 106,847 | -0.09(-1.19%) |
Apr 08, 2005 | 7.504 | 7.612 | 7.459 | 7.612 | 128,305 | +0.08(+1.02%) |
Apr 07, 2005 | 7.572 | 7.572 | 7.459 | 7.536 | 193,564 | -0.12(-1.54%) |
Apr 06, 2005 | 7.567 | 7.685 | 7.567 | 7.653 | 86,938 | +0.12(+1.56%) |
Apr 05, 2005 | 7.490 | 7.608 | 7.486 | 7.536 | 126,093 | -0.01(-0.18%) |
Apr 04, 2005 | 7.951 | 7.951 | 7.481 | 7.549 | 213,694 | -0.41(-5.11%) |
Apr 01, 2005 | 7.829 | 7.961 | 7.816 | 7.956 | 177,415 | +0.08(+1.03%) |
Mar 31, 2005 | 7.906 | 7.906 | 7.811 | 7.875 | 103,308 | +0.00(+0.00%) |
Mar 30, 2005 | 8.092 | 8.096 | 7.730 | 7.875 | 484,906 | -0.52(-6.14%) |
Mar 29, 2005 | 8.480 | 8.535 | 8.354 | 8.390 | 107,732 | -0.05(-0.64%) |
Mar 28, 2005 | 8.616 | 8.616 | 8.345 | 8.444 | 164,142 | -0.13(-1.53%) |
Mar 24, 2005 | 8.580 | 8.693 | 8.566 | 8.575 | 195,555 | -0.02(-0.26%) |
Mar 23, 2005 | 8.625 | 8.661 | 8.566 | 8.598 | 105,520 | -0.03(-0.31%) |
Mar 22, 2005 | 8.535 | 8.702 | 8.535 | 8.625 | 99,547 | +0.09(+1.06%) |
Mar 21, 2005 | 8.318 | 8.535 | 8.318 | 8.535 | 118,129 | +0.12(+1.40%) |
Mar 18, 2005 | 8.625 | 8.625 | 8.291 | 8.417 | 237,807 | -0.16(-1.90%) |
Mar 17, 2005 | 8.548 | 8.589 | 8.498 | 8.580 | 101,317 | +0.03(+0.37%) |
Mar 16, 2005 | 8.544 | 8.589 | 8.494 | 8.548 | 446,635 | +0.00(+0.05%) |
Mar 15, 2005 | 8.422 | 8.566 | 8.318 | 8.544 | 208,385 | +0.14(+1.67%) |
Mar 14, 2005 | 8.444 | 8.657 | 8.381 | 8.404 | 162,815 | +0.03(+0.32%) |
Mar 11, 2005 | 8.643 | 8.643 | 8.295 | 8.376 | 222,101 | -0.27(-3.09%) |
Mar 10, 2005 | 8.544 | 8.702 | 8.498 | 8.643 | 204,182 | +0.03(+0.37%) |
Mar 09, 2005 | 8.747 | 8.770 | 8.598 | 8.611 | 181,397 | -0.09(-1.04%) |
Mar 08, 2005 | 8.607 | 8.715 | 8.589 | 8.702 | 242,674 | +0.12(+1.42%) |
Mar 07, 2005 | 8.318 | 8.657 | 8.318 | 8.580 | 224,755 | +0.34(+4.17%) |
Mar 04, 2005 | 8.150 | 8.254 | 7.870 | 8.236 | 207,058 | +0.03(+0.39%) |
Mar 03, 2005 | 8.503 | 8.611 | 8.137 | 8.205 | 146,002 | -0.28(-3.30%) |
Mar 02, 2005 | 8.137 | 8.539 | 7.911 | 8.485 | 855,222 | -1.87(-18.04%) |
Mar 01, 2005 | 10.24 | 10.47 | 10.22 | 10.35 | 146,223 | +0.14(+1.42%) |
Feb 28, 2005 | 10.62 | 10.62 | 10.15 | 10.21 | 129,411 | -0.48(-4.48%) |
Feb 25, 2005 | 10.62 | 10.72 | 10.58 | 10.69 | 56,852 | +0.07(+0.64%) |
Feb 24, 2005 | 10.47 | 10.62 | 10.35 | 10.62 | 39,155 | +0.10(+0.99%) |
Feb 23, 2005 | 10.81 | 10.81 | 10.37 | 10.51 | 88,265 | -0.27(-2.51%) |
Feb 22, 2005 | 10.90 | 11.01 | 10.74 | 10.79 | 130,296 | -0.07(-0.67%) |
Feb 18, 2005 | 11.04 | 11.05 | 10.77 | 10.86 | 95,786 | -0.19(-1.68%) |
Feb 17, 2005 | 11.03 | 11.11 | 11.01 | 11.04 | 105,962 | +0.01(+0.08%) |
Feb 16, 2005 | 11.02 | 11.13 | 11.00 | 11.03 | 147,108 | -0.02(-0.21%) |
Feb 15, 2005 | 11.10 | 11.12 | 11.03 | 11.06 | 80,080 | +0.00(+0.04%) |
Feb 14, 2005 | 11.05 | 11.12 | 10.96 | 11.05 | 108,617 | -0.07(-0.61%) |
Feb 11, 2005 | 10.83 | 11.12 | 10.81 | 11.12 | 182,945 | +0.33(+3.06%) |
Feb 10, 2005 | 10.92 | 10.94 | 10.79 | 10.79 | 102,201 | -0.17(-1.57%) |
Feb 09, 2005 | 11.09 | 11.09 | 10.90 | 10.96 | 67,913 | -0.12(-1.10%) |
Feb 08, 2005 | 11.05 | 11.09 | 11.02 | 11.08 | 162,372 | +0.07(+0.62%) |
Feb 07, 2005 | 10.84 | 11.05 | 10.80 | 11.02 | 193,121 | +0.19(+1.80%) |
Feb 04, 2005 | 10.61 | 10.82 | 10.56 | 10.82 | 105,962 | +0.28(+2.66%) |
Feb 03, 2005 | 10.59 | 10.59 | 10.40 | 10.54 | 176,088 | -0.05(-0.47%) |
Feb 02, 2005 | 10.60 | 10.62 | 10.54 | 10.59 | 82,292 | -0.00(-0.04%) |
Feb 01, 2005 | 10.26 | 10.62 | 10.23 | 10.60 | 118,350 | +0.43(+4.18%) |
Jan 31, 2005 | 9.814 | 10.25 | 9.809 | 10.17 | 400,622 | +0.25(+2.51%) |
Jan 28, 2005 | 10.10 | 10.10 | 9.787 | 9.922 | 123,881 | -0.14(-1.39%) |
Jan 27, 2005 | 9.827 | 10.08 | 9.787 | 10.06 | 280,944 | +0.24(+2.39%) |
Jan 26, 2005 | 9.846 | 9.895 | 9.678 | 9.827 | 157,063 | -0.06(-0.64%) |
Jan 25, 2005 | 9.588 | 9.936 | 9.588 | 9.891 | 133,172 | +0.13(+1.30%) |
Jan 24, 2005 | 9.977 | 9.981 | 9.764 | 9.764 | 402,613 | -0.14(-1.46%) |
Jan 21, 2005 | 9.990 | 9.995 | 9.895 | 9.909 | 102,865 | +0.00(+0.05%) |
Jan 20, 2005 | 10.22 | 10.22 | 9.891 | 9.904 | 160,160 | -0.27(-2.62%) |
Jan 19, 2005 | 10.08 | 10.30 | 10.08 | 10.17 | 231,834 | +0.15(+1.53%) |
Jan 18, 2005 | 9.719 | 10.70 | 9.719 | 10.02 | 691,079 | -0.71(-6.62%) |
Jan 14, 2005 | 10.51 | 10.73 | 10.51 | 10.73 | 151,754 | +0.22(+2.06%) |
Jan 13, 2005 | 10.62 | 10.77 | 10.22 | 10.51 | 325,187 | +0.47(+4.68%) |
Jan 12, 2005 | 10.06 | 10.06 | 9.864 | 10.04 | 38,491 | -0.02(-0.22%) |
Jan 11, 2005 | 9.981 | 10.06 | 9.837 | 10.06 | 160,824 | +0.00(+0.04%) |
Jan 10, 2005 | 10.17 | 10.17 | 10.04 | 10.06 | 94,680 | -0.10(-1.02%) |
Jan 07, 2005 | 9.941 | 10.23 | 9.909 | 10.16 | 180,954 | +0.30(+3.07%) |
Jan 06, 2005 | 9.945 | 9.945 | 9.597 | 9.859 | 407,480 | -0.20(-1.98%) |
Jan 05, 2005 | 10.40 | 10.40 | 10.01 | 10.06 | 332,045 | -0.34(-3.26%) |
Jan 04, 2005 | 10.88 | 10.89 | 10.40 | 10.40 | 248,647 | -0.41(-3.81%) |
Jan 03, 2005 | 10.97 | 10.97 | 10.76 | 10.81 | 384,695 | -0.07(-0.62%) |
Dec 31, 2004 | 10.78 | 10.94 | 10.76 | 10.88 | 55,082 | +0.21(+1.95%) |
Dec 30, 2004 | 10.58 | 10.73 | 10.58 | 10.67 | 142,684 | +0.22(+2.12%) |
Dec 29, 2004 | 10.40 | 10.51 | 10.40 | 10.45 | 274,971 | +0.06(+0.61%) |
Dec 28, 2004 | 10.37 | 10.40 | 10.31 | 10.38 | 38,934 | -0.01(-0.13%) |
Dec 27, 2004 | 10.40 | 10.40 | 10.34 | 10.40 | 88,928 | +0.00(+0.00%) |
Dec 23, 2004 | 10.16 | 10.51 | 10.15 | 10.40 | 68,134 | +0.25(+2.45%) |
Dec 22, 2004 | 9.990 | 10.17 | 9.990 | 10.15 | 76,319 | +0.12(+1.17%) |
Dec 21, 2004 | 9.950 | 10.04 | 9.950 | 10.03 | 63,267 | +0.11(+1.09%) |
Dec 20, 2004 | 9.990 | 10.04 | 9.855 | 9.922 | 71,895 | -0.02(-0.23%) |
Dec 17, 2004 | 9.827 | 9.990 | 9.823 | 9.945 | 119,899 | +0.07(+0.73%) |
Dec 16, 2004 | 9.837 | 9.941 | 9.832 | 9.873 | 66,143 | +0.04(+0.37%) |
Dec 15, 2004 | 9.461 | 9.850 | 9.412 | 9.837 | 85,168 | +0.42(+4.46%) |
Dec 14, 2004 | 9.448 | 9.538 | 9.394 | 9.416 | 67,028 | -0.01(-0.10%) |
Dec 13, 2004 | 9.425 | 9.448 | 9.335 | 9.425 | 84,504 | +0.00(+0.00%) |
Dec 10, 2004 | 9.719 | 9.719 | 9.389 | 9.425 | 103,971 | -0.23(-2.34%) |
Dec 09, 2004 | 9.778 | 9.805 | 9.615 | 9.651 | 97,777 | -0.15(-1.52%) |
Dec 08, 2004 | 9.787 | 9.882 | 9.651 | 9.800 | 143,790 | +0.02(+0.18%) |
Dec 07, 2004 | 9.764 | 9.945 | 9.764 | 9.782 | 142,684 | +0.07(+0.74%) |
Dec 06, 2004 | 9.900 | 9.900 | 9.656 | 9.710 | 134,057 | -0.17(-1.74%) |
Dec 03, 2004 | 9.913 | 10.05 | 9.859 | 9.882 | 146,002 | +0.01(+0.14%) |
Dec 02, 2004 | 9.764 | 9.895 | 9.724 | 9.868 | 89,813 | +0.03(+0.28%) |
Dec 01, 2004 | 9.877 | 9.931 | 9.800 | 9.841 | 177,194 | +0.17(+1.73%) |
Nov 30, 2004 | 9.674 | 9.696 | 9.597 | 9.674 | 44,906 | +0.03(+0.33%) |
Nov 29, 2004 | 9.714 | 9.714 | 9.497 | 9.642 | 80,965 | -0.07(-0.74%) |
Nov 26, 2004 | 9.674 | 9.714 | 9.674 | 9.714 | 11,282 | +0.02(+0.19%) |
Nov 24, 2004 | 9.683 | 9.719 | 9.629 | 9.696 | 47,119 | -0.01(-0.14%) |
Nov 23, 2004 | 9.692 | 9.755 | 9.638 | 9.710 | 101,317 | -0.10(-1.01%) |
Nov 22, 2004 | 9.629 | 9.809 | 9.629 | 9.809 | 160,603 | +0.20(+2.07%) |
Nov 19, 2004 | 9.629 | 9.782 | 9.556 | 9.611 | 46,455 | -0.02(-0.19%) |
Nov 18, 2004 | 9.809 | 9.809 | 9.606 | 9.629 | 60,392 | -0.09(-0.88%) |
Nov 17, 2004 | 9.846 | 9.895 | 9.656 | 9.714 | 73,886 | -0.13(-1.33%) |
Nov 16, 2004 | 9.787 | 9.855 | 9.696 | 9.846 | 59,728 | +0.13(+1.30%) |
Nov 15, 2004 | 9.787 | 9.800 | 9.615 | 9.719 | 61,276 | -0.07(-0.69%) |
Nov 12, 2004 | 9.493 | 9.787 | 9.448 | 9.787 | 167,239 | +0.29(+3.10%) |
Nov 11, 2004 | 9.538 | 9.538 | 9.461 | 9.493 | 218,782 | +0.00(+0.00%) |
Nov 10, 2004 | 9.529 | 9.574 | 9.470 | 9.493 | 174,318 | -0.01(-0.10%) |
Nov 09, 2004 | 9.448 | 9.606 | 9.448 | 9.502 | 69,019 | +0.00(+0.05%) |
Nov 08, 2004 | 9.484 | 9.592 | 9.412 | 9.497 | 210,819 | -0.09(-0.90%) |
Nov 05, 2004 | 9.357 | 9.624 | 9.335 | 9.583 | 86,716 | +0.24(+2.51%) |
Nov 04, 2004 | 9.448 | 9.461 | 9.312 | 9.348 | 97,998 | -0.14(-1.52%) |
Nov 03, 2004 | 9.583 | 9.629 | 9.439 | 9.493 | 97,556 | -0.05(-0.47%) |
Nov 02, 2004 | 9.244 | 9.647 | 9.244 | 9.538 | 297,978 | +0.27(+2.88%) |
Nov 01, 2004 | 8.946 | 9.290 | 8.892 | 9.271 | 169,451 | +0.35(+3.95%) |
Oct 29, 2004 | 8.996 | 9.054 | 8.883 | 8.919 | 143,126 | -0.09(-1.05%) |
Oct 28, 2004 | 8.928 | 9.077 | 8.883 | 9.014 | 169,672 | +0.11(+1.22%) |
Oct 27, 2004 | 9.041 | 9.077 | 8.860 | 8.905 | 194,891 | -0.13(-1.45%) |
Oct 26, 2004 | 8.905 | 9.131 | 8.905 | 9.036 | 215,022 | +0.09(+0.96%) |
Oct 25, 2004 | 8.905 | 8.978 | 8.761 | 8.951 | 219,667 | +0.00(+0.00%) |
Oct 22, 2004 | 8.842 | 8.951 | 8.815 | 8.951 | 213,031 | -0.00(-0.05%) |
Oct 21, 2004 | 8.643 | 8.973 | 8.589 | 8.955 | 217,455 | +0.31(+3.61%) |
Oct 20, 2004 | 8.363 | 8.652 | 8.322 | 8.643 | 269,662 | +0.03(+0.31%) |
Oct 19, 2004 | 8.318 | 8.616 | 8.318 | 8.616 | 278,511 | +0.24(+2.92%) |
Oct 18, 2004 | 8.291 | 8.408 | 8.250 | 8.372 | 115,253 | +0.07(+0.82%) |
Oct 15, 2004 | 8.128 | 8.313 | 8.083 | 8.304 | 132,066 | +0.18(+2.17%) |
Oct 14, 2004 | 8.137 | 8.182 | 8.119 | 8.128 | 192,679 | -0.09(-1.05%) |
Oct 13, 2004 | 8.137 | 8.309 | 8.137 | 8.214 | 178,742 | -0.04(-0.44%) |
Oct 12, 2004 | 8.114 | 8.272 | 8.087 | 8.250 | 186,485 | +0.09(+1.11%) |
Oct 11, 2004 | 8.137 | 8.205 | 8.010 | 8.159 | 169,894 | -0.02(-0.28%) |
Oct 08, 2004 | 8.295 | 8.363 | 8.182 | 8.182 | 105,298 | -0.11(-1.36%) |
Oct 07, 2004 | 8.137 | 8.318 | 8.119 | 8.295 | 165,027 | -0.06(-0.70%) |
Oct 06, 2004 | 8.182 | 8.363 | 8.182 | 8.354 | 285,811 | +0.22(+2.72%) |
Oct 05, 2004 | 7.911 | 8.191 | 7.911 | 8.132 | 206,837 | +0.18(+2.22%) |
Oct 04, 2004 | 8.340 | 8.498 | 7.861 | 7.956 | 622,723 | -0.54(-6.38%) |
Oct 01, 2004 | 8.006 | 8.535 | 8.006 | 8.498 | 209,049 | +0.50(+6.21%) |
Sep 30, 2004 | 7.707 | 8.110 | 7.707 | 8.001 | 257,938 | +0.72(+9.94%) |
Sep 29, 2004 | 7.183 | 7.287 | 7.160 | 7.278 | 31,633 | +0.11(+1.58%) |
Sep 28, 2004 | 7.264 | 7.269 | 7.097 | 7.165 | 36,058 | -0.11(-1.55%) |
Sep 27, 2004 | 7.188 | 7.310 | 7.106 | 7.278 | 36,943 | +0.05(+0.62%) |
Sep 24, 2004 | 7.233 | 7.251 | 7.142 | 7.233 | 34,288 | -0.05(-0.68%) |
Sep 23, 2004 | 7.269 | 7.332 | 7.237 | 7.282 | 9,512 | +0.02(+0.31%) |
Sep 22, 2004 | 7.206 | 7.301 | 7.138 | 7.260 | 82,734 | -0.17(-2.31%) |
Sep 21, 2004 | 7.391 | 7.432 | 7.337 | 7.432 | 29,421 | +0.02(+0.24%) |
Sep 20, 2004 | 7.323 | 7.441 | 7.323 | 7.414 | 46,676 | -0.00(-0.06%) |
Sep 17, 2004 | 7.414 | 7.450 | 7.368 | 7.418 | 49,331 | +0.04(+0.49%) |
Sep 16, 2004 | 7.129 | 7.386 | 7.097 | 7.382 | 73,443 | +0.07(+0.99%) |
Sep 15, 2004 | 7.215 | 7.377 | 7.215 | 7.310 | 92,910 | -0.02(-0.25%) |
Sep 14, 2004 | 7.215 | 7.364 | 7.070 | 7.328 | 87,822 | +0.12(+1.63%) |
Sep 13, 2004 | 7.255 | 7.278 | 7.210 | 7.210 | 17,033 | -0.01(-0.13%) |
Sep 10, 2004 | 7.165 | 7.273 | 7.142 | 7.219 | 22,564 | +0.01(+0.19%) |
Sep 09, 2004 | 7.178 | 7.210 | 7.160 | 7.206 | 28,758 | +0.03(+0.38%) |
Sep 08, 2004 | 7.255 | 7.255 | 7.178 | 7.178 | 20,130 | -0.11(-1.55%) |
Sep 07, 2004 | 7.169 | 7.292 | 7.147 | 7.292 | 99,326 | +0.13(+1.77%) |
Sep 03, 2004 | 7.007 | 7.210 | 7.007 | 7.165 | 104,414 | +0.19(+2.72%) |
Sep 02, 2004 | 7.120 | 7.120 | 6.885 | 6.975 | 55,967 | -0.12(-1.72%) |
Sep 01, 2004 | 7.142 | 7.323 | 7.061 | 7.097 | 72,116 | -0.09(-1.20%) |
Aug 31, 2004 | 7.142 | 7.188 | 7.097 | 7.183 | 57,295 | +0.10(+1.40%) |
Aug 30, 2004 | 6.998 | 7.197 | 6.894 | 7.084 | 112,820 | +0.14(+2.02%) |
Aug 27, 2004 | 6.803 | 7.007 | 6.803 | 6.943 | 75,877 | +0.12(+1.72%) |
Aug 26, 2004 | 6.817 | 6.835 | 6.735 | 6.826 | 99,326 | +0.02(+0.27%) |
Aug 25, 2004 | 6.839 | 6.898 | 6.781 | 6.808 | 129,411 | -0.08(-1.12%) |
Aug 24, 2004 | 6.781 | 6.885 | 6.735 | 6.885 | 85,168 | +0.11(+1.67%) |
Aug 23, 2004 | 6.690 | 6.799 | 6.690 | 6.772 | 174,318 | +0.10(+1.56%) |
Aug 20, 2004 | 6.668 | 6.681 | 6.627 | 6.668 | 77,204 | -0.02(-0.34%) |
Aug 19, 2004 | 6.555 | 6.740 | 6.550 | 6.690 | 125,650 | +0.02(+0.34%) |
Aug 18, 2004 | 6.713 | 6.713 | 6.627 | 6.668 | 70,568 | -0.09(-1.34%) |
Aug 17, 2004 | 6.604 | 6.758 | 6.586 | 6.758 | 72,337 | +0.11(+1.63%) |
Aug 16, 2004 | 6.735 | 6.758 | 6.509 | 6.650 | 70,346 | -0.07(-1.01%) |
Aug 13, 2004 | 6.713 | 6.740 | 6.690 | 6.717 | 232,277 | -0.03(-0.40%) |
Aug 12, 2004 | 6.835 | 6.835 | 6.690 | 6.745 | 222,322 | -0.14(-1.97%) |
Aug 11, 2004 | 6.894 | 7.007 | 6.808 | 6.880 | 81,850 | -0.06(-0.85%) |
Aug 10, 2004 | 6.735 | 7.183 | 6.735 | 6.939 | 101,980 | +0.25(+3.72%) |
Aug 09, 2004 | 6.577 | 6.749 | 6.509 | 6.690 | 92,689 | +0.07(+1.02%) |
Aug 06, 2004 | 6.690 | 6.690 | 6.555 | 6.622 | 57,073 | -0.11(-1.68%) |
Aug 05, 2004 | 6.740 | 6.781 | 6.708 | 6.735 | 33,846 | -0.00(-0.07%) |
Aug 04, 2004 | 6.772 | 6.772 | 6.708 | 6.740 | 46,234 | -0.05(-0.67%) |
Aug 03, 2004 | 6.803 | 6.821 | 6.781 | 6.785 | 32,740 | -0.02(-0.27%) |
Aug 02, 2004 | 6.781 | 6.808 | 6.735 | 6.803 | 60,613 | +0.00(+0.00%) |
Jul 30, 2004 | 6.803 | 6.808 | 6.781 | 6.803 | 69,461 | -0.01(-0.13%) |
Jul 29, 2004 | 6.826 | 6.830 | 6.781 | 6.812 | 73,665 | -0.04(-0.53%) |
Jul 28, 2004 | 6.839 | 6.848 | 6.781 | 6.848 | 63,267 | +0.03(+0.40%) |
Jul 27, 2004 | 6.794 | 6.848 | 6.781 | 6.821 | 54,640 | +0.03(+0.40%) |
Jul 26, 2004 | 6.871 | 6.871 | 6.772 | 6.794 | 104,635 | -0.08(-1.12%) |
Jul 23, 2004 | 6.916 | 6.916 | 6.781 | 6.871 | 105,520 | +0.00(+0.00%) |
Jul 22, 2004 | 7.029 | 7.029 | 6.735 | 6.871 | 116,580 | -0.19(-2.63%) |
Jul 21, 2004 | 7.007 | 7.056 | 6.966 | 7.056 | 126,978 | +0.09(+1.36%) |
Jul 20, 2004 | 6.848 | 6.962 | 6.758 | 6.962 | 91,141 | +0.16(+2.33%) |
Jul 19, 2004 | 6.690 | 6.803 | 6.677 | 6.803 | 80,965 | +0.11(+1.69%) |
Jul 16, 2004 | 6.735 | 6.735 | 6.645 | 6.690 | 212,146 | -0.04(-0.60%) |
Jul 15, 2004 | 6.690 | 6.794 | 6.591 | 6.731 | 124,323 | -0.00(-0.07%) |
Jul 14, 2004 | 6.803 | 6.803 | 6.659 | 6.735 | 101,317 | -0.04(-0.53%) |
Jul 13, 2004 | 6.803 | 6.871 | 6.713 | 6.772 | 119,899 | -0.08(-1.12%) |
Jul 12, 2004 | 6.916 | 6.984 | 6.790 | 6.848 | 154,851 | -0.11(-1.62%) |
Jul 09, 2004 | 7.007 | 7.007 | 6.912 | 6.962 | 83,619 | -0.05(-0.65%) |
Jul 08, 2004 | 7.120 | 7.160 | 6.971 | 7.007 | 115,917 | -0.08(-1.15%) |
Jul 07, 2004 | 7.016 | 7.142 | 7.016 | 7.088 | 180,070 | +0.06(+0.90%) |
Jul 06, 2004 | 7.210 | 7.210 | 7.007 | 7.025 | 110,386 | -0.19(-2.69%) |
Jul 02, 2004 | 7.233 | 7.301 | 7.147 | 7.219 | 127,199 | +0.02(+0.31%) |
Jul 01, 2004 | 7.188 | 7.255 | 7.029 | 7.197 | 340,894 | +0.10(+1.40%) |
Jun 30, 2004 | 7.233 | 7.264 | 6.952 | 7.097 | 464,554 | -0.17(-2.30%) |
Jun 29, 2004 | 7.368 | 7.504 | 7.210 | 7.264 | 337,797 | -0.26(-3.48%) |
Jun 28, 2004 | 7.463 | 7.649 | 7.255 | 7.527 | 344,655 | +0.15(+2.08%) |
Jun 25, 2004 | 7.775 | 7.866 | 7.323 | 7.373 | 991,491 | -0.32(-4.17%) |
Jun 24, 2004 | 7.820 | 7.866 | 7.676 | 7.694 | 206,173 | -0.17(-2.18%) |
Jun 23, 2004 | 7.866 | 7.947 | 7.834 | 7.866 | 136,711 | +0.05(+0.58%) |
Jun 22, 2004 | 7.947 | 7.974 | 7.798 | 7.820 | 179,406 | -0.08(-1.03%) |
Jun 21, 2004 | 7.793 | 7.933 | 7.793 | 7.902 | 62,825 | +0.06(+0.81%) |
Jun 18, 2004 | 7.888 | 7.938 | 7.775 | 7.838 | 546,625 | -0.02(-0.29%) |
Jun 17, 2004 | 7.979 | 8.069 | 7.838 | 7.861 | 113,705 | -0.09(-1.19%) |
Jun 16, 2004 | 8.092 | 8.092 | 7.879 | 7.956 | 203,519 | -0.16(-1.95%) |
Jun 15, 2004 | 8.092 | 8.205 | 8.092 | 8.114 | 78,089 | -0.02(-0.28%) |
Jun 14, 2004 | 8.182 | 8.259 | 8.046 | 8.137 | 245,771 | -0.09(-1.10%) |
Jun 10, 2004 | 8.340 | 8.404 | 8.227 | 8.227 | 135,605 | -0.14(-1.73%) |
Jun 09, 2004 | 8.182 | 8.471 | 8.182 | 8.372 | 156,399 | +0.16(+1.93%) |
Jun 08, 2004 | 8.182 | 8.295 | 8.182 | 8.214 | 134,720 | +0.08(+0.94%) |
Jun 07, 2004 | 8.236 | 8.331 | 8.083 | 8.137 | 65,701 | -0.14(-1.69%) |
Jun 04, 2004 | 8.404 | 8.431 | 8.250 | 8.277 | 238,028 | -0.17(-2.03%) |
Jun 03, 2004 | 8.476 | 8.535 | 8.313 | 8.449 | 56,631 | -0.05(-0.59%) |
Jun 02, 2004 | 8.363 | 8.634 | 8.363 | 8.498 | 192,458 | +0.14(+1.62%) |
Jun 01, 2004 | 7.703 | 8.634 | 7.703 | 8.363 | 288,244 | +0.66(+8.57%) |
May 28, 2004 | 7.662 | 7.866 | 7.617 | 7.703 | 142,684 | +0.06(+0.83%) |
May 27, 2004 | 7.463 | 7.680 | 7.418 | 7.640 | 83,177 | +0.20(+2.67%) |
May 26, 2004 | 7.468 | 7.468 | 7.346 | 7.441 | 129,632 | -0.05(-0.72%) |
May 25, 2004 | 7.594 | 7.594 | 7.459 | 7.495 | 256,832 | -0.16(-2.13%) |
May 24, 2004 | 7.617 | 7.662 | 7.612 | 7.658 | 79,195 | +0.02(+0.24%) |
May 21, 2004 | 7.662 | 7.667 | 7.617 | 7.640 | 181,397 | -0.02(-0.24%) |
May 20, 2004 | 7.685 | 7.685 | 7.653 | 7.658 | 27,430 | -0.03(-0.35%) |
May 19, 2004 | 7.594 | 7.685 | 7.594 | 7.685 | 133,835 | +0.05(+0.65%) |
May 18, 2004 | 7.667 | 7.680 | 7.622 | 7.635 | 93,132 | -0.02(-0.30%) |
May 17, 2004 | 7.594 | 7.762 | 7.585 | 7.658 | 88,265 | +0.12(+1.56%) |
May 14, 2004 | 7.617 | 7.635 | 7.522 | 7.540 | 117,908 | -0.05(-0.71%) |
May 13, 2004 | 7.671 | 7.685 | 7.590 | 7.594 | 207,500 | -0.09(-1.12%) |
May 12, 2004 | 7.676 | 7.680 | 7.662 | 7.680 | 236,037 | +0.00(+0.06%) |
May 11, 2004 | 7.685 | 7.685 | 7.662 | 7.676 | 151,533 | +0.03(+0.35%) |
May 10, 2004 | 7.870 | 7.911 | 7.594 | 7.649 | 734,216 | -0.22(-2.81%) |
May 07, 2004 | 8.074 | 8.114 | 7.857 | 7.870 | 37,385 | -0.23(-2.79%) |
May 06, 2004 | 7.947 | 8.132 | 7.888 | 8.096 | 85,389 | +0.14(+1.82%) |
May 05, 2004 | 7.707 | 8.042 | 7.669 | 7.951 | 90,035 | +0.20(+2.57%) |
May 04, 2004 | 7.640 | 7.775 | 7.545 | 7.753 | 65,037 | +0.18(+2.39%) |