Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.874 | 8.130 | 7.867 | 8.128 | 413,002 | +0.25(+3.22%) |
Apr 28, 2005 | 7.757 | 7.925 | 7.757 | 7.874 | 338,101 | +0.12(+1.54%) |
Apr 27, 2005 | 7.743 | 7.798 | 7.743 | 7.755 | 160,263 | +0.02(+0.28%) |
Apr 26, 2005 | 7.767 | 7.779 | 7.719 | 7.733 | 325,548 | -0.01(-0.12%) |
Apr 25, 2005 | 7.624 | 7.788 | 7.616 | 7.743 | 220,100 | +0.33(+4.38%) |
Apr 22, 2005 | 7.408 | 7.430 | 7.401 | 7.418 | 87,036 | +0.01(+0.13%) |
Apr 21, 2005 | 7.337 | 7.437 | 7.325 | 7.408 | 139,341 | +0.09(+1.27%) |
Apr 20, 2005 | 7.205 | 7.349 | 7.205 | 7.315 | 87,036 | +0.11(+1.46%) |
Apr 19, 2005 | 7.201 | 7.227 | 7.169 | 7.210 | 91,638 | +0.00(+0.07%) |
Apr 18, 2005 | 7.251 | 7.251 | 7.184 | 7.205 | 73,227 | -0.06(-0.79%) |
Apr 15, 2005 | 7.294 | 7.315 | 7.239 | 7.263 | 99,589 | -0.05(-0.69%) |
Apr 14, 2005 | 7.349 | 7.363 | 7.306 | 7.313 | 67,787 | -0.03(-0.42%) |
Apr 13, 2005 | 7.385 | 7.413 | 7.344 | 7.344 | 236,001 | -0.04(-0.55%) |
Apr 12, 2005 | 7.504 | 7.511 | 7.356 | 7.385 | 221,774 | -0.13(-1.78%) |
Apr 11, 2005 | 7.609 | 7.612 | 7.516 | 7.518 | 102,936 | -0.10(-1.35%) |
Apr 08, 2005 | 7.528 | 7.621 | 7.504 | 7.621 | 136,830 | +0.06(+0.85%) |
Apr 07, 2005 | 7.576 | 7.597 | 7.557 | 7.557 | 31,383 | +0.00(+0.00%) |
Apr 06, 2005 | 7.540 | 7.595 | 7.528 | 7.557 | 75,319 | +0.00(+0.06%) |
Apr 05, 2005 | 7.516 | 7.552 | 7.516 | 7.552 | 790,019 | +0.04(+0.48%) |
Apr 04, 2005 | 7.545 | 7.545 | 7.480 | 7.516 | 241,859 | -0.03(-0.38%) |
Apr 01, 2005 | 7.552 | 7.580 | 7.540 | 7.545 | 119,674 | -0.01(-0.09%) |
Mar 31, 2005 | 7.612 | 7.650 | 7.528 | 7.552 | 68,624 | -0.06(-0.75%) |
Mar 30, 2005 | 7.612 | 7.635 | 7.578 | 7.609 | 74,064 | -0.01(-0.13%) |
Mar 29, 2005 | 7.683 | 7.712 | 7.619 | 7.619 | 129,298 | -0.05(-0.69%) |
Mar 28, 2005 | 7.645 | 7.700 | 7.645 | 7.671 | 69,043 | +0.03(+0.34%) |
Mar 24, 2005 | 7.566 | 7.686 | 7.566 | 7.645 | 72,390 | +0.09(+1.14%) |
Mar 23, 2005 | 7.504 | 7.559 | 7.497 | 7.559 | 469,074 | +0.00(+0.00%) |
Mar 22, 2005 | 7.492 | 7.588 | 7.492 | 7.559 | 60,255 | +0.04(+0.57%) |
Mar 21, 2005 | 7.559 | 7.559 | 7.480 | 7.516 | 69,043 | -0.05(-0.63%) |
Mar 18, 2005 | 7.420 | 7.564 | 7.420 | 7.564 | 65,695 | +0.12(+1.61%) |
Mar 17, 2005 | 7.552 | 7.573 | 7.420 | 7.444 | 146,036 | -0.12(-1.61%) |
Mar 16, 2005 | 7.628 | 7.674 | 7.557 | 7.566 | 215,916 | -0.06(-0.81%) |
Mar 15, 2005 | 7.647 | 7.681 | 7.628 | 7.628 | 43,099 | -0.03(-0.34%) |
Mar 14, 2005 | 7.573 | 7.683 | 7.573 | 7.655 | 904,254 | +0.08(+1.07%) |
Mar 11, 2005 | 7.600 | 7.609 | 7.549 | 7.573 | 257,760 | -0.02(-0.31%) |
Mar 10, 2005 | 7.588 | 7.645 | 7.576 | 7.597 | 289,562 | +0.03(+0.38%) |
Mar 09, 2005 | 7.647 | 7.657 | 7.540 | 7.569 | 134,320 | -0.07(-0.94%) |
Mar 08, 2005 | 7.518 | 7.647 | 7.518 | 7.640 | 1,076,652 | +0.10(+1.30%) |
Mar 07, 2005 | 7.526 | 7.576 | 7.497 | 7.542 | 1,295,916 | +0.02(+0.22%) |
Mar 04, 2005 | 7.408 | 7.528 | 7.363 | 7.526 | 713,862 | +0.12(+1.61%) |
Mar 03, 2005 | 7.492 | 7.492 | 7.377 | 7.406 | 398,357 | -0.10(-1.31%) |
Mar 02, 2005 | 7.635 | 7.635 | 7.473 | 7.504 | 166,121 | -0.11(-1.41%) |
Mar 01, 2005 | 7.418 | 7.633 | 7.418 | 7.612 | 275,753 | +0.21(+2.78%) |
Feb 28, 2005 | 7.432 | 7.456 | 7.406 | 7.406 | 264,874 | -0.00(-0.03%) |
Feb 25, 2005 | 7.385 | 7.444 | 7.353 | 7.408 | 271,150 | +0.01(+0.16%) |
Feb 24, 2005 | 7.373 | 7.494 | 7.332 | 7.396 | 503,386 | -0.02(-0.23%) |
Feb 23, 2005 | 7.585 | 7.592 | 7.353 | 7.413 | 131,809 | -0.15(-1.99%) |
Feb 22, 2005 | 7.564 | 7.600 | 7.530 | 7.564 | 84,525 | -0.00(-0.06%) |
Feb 18, 2005 | 7.590 | 7.590 | 7.554 | 7.569 | 17,993 | -0.01(-0.13%) |
Feb 17, 2005 | 7.647 | 7.647 | 7.564 | 7.578 | 70,716 | +0.04(+0.54%) |
Feb 16, 2005 | 7.588 | 7.600 | 7.528 | 7.537 | 108,376 | -0.04(-0.47%) |
Feb 15, 2005 | 7.628 | 7.647 | 7.573 | 7.573 | 128,880 | -0.05(-0.72%) |
Feb 14, 2005 | 7.731 | 7.731 | 7.628 | 7.628 | 56,908 | -0.07(-0.96%) |
Feb 11, 2005 | 7.738 | 7.738 | 7.700 | 7.702 | 64,858 | -0.02(-0.28%) |
Feb 10, 2005 | 7.803 | 7.803 | 7.712 | 7.724 | 66,532 | -0.08(-1.01%) |
Feb 09, 2005 | 7.707 | 7.827 | 7.707 | 7.803 | 125,114 | +0.10(+1.24%) |
Feb 08, 2005 | 7.600 | 7.707 | 7.600 | 7.707 | 122,185 | +0.08(+1.10%) |
Feb 07, 2005 | 7.600 | 7.695 | 7.600 | 7.624 | 69,461 | +0.01(+0.13%) |
Feb 04, 2005 | 7.695 | 7.695 | 7.595 | 7.614 | 94,568 | -0.03(-0.44%) |
Feb 03, 2005 | 7.635 | 7.683 | 7.626 | 7.647 | 38,496 | -0.01(-0.09%) |
Feb 02, 2005 | 7.683 | 7.784 | 7.633 | 7.655 | 74,901 | -0.05(-0.68%) |
Feb 01, 2005 | 7.588 | 7.707 | 7.588 | 7.707 | 69,043 | +0.14(+1.90%) |
Jan 31, 2005 | 7.643 | 7.643 | 7.564 | 7.564 | 171,979 | +0.01(+0.16%) |
Jan 28, 2005 | 7.695 | 7.719 | 7.542 | 7.552 | 116,745 | -0.13(-1.68%) |
Jan 27, 2005 | 7.755 | 7.779 | 7.671 | 7.681 | 37,241 | -0.05(-0.65%) |
Jan 26, 2005 | 7.767 | 7.767 | 7.695 | 7.731 | 46,865 | -0.04(-0.49%) |
Jan 25, 2005 | 7.745 | 7.836 | 7.743 | 7.769 | 48,120 | +0.02(+0.31%) |
Jan 24, 2005 | 7.793 | 7.793 | 7.743 | 7.745 | 41,844 | -0.09(-1.10%) |
Jan 21, 2005 | 7.779 | 7.843 | 7.779 | 7.831 | 30,127 | +0.03(+0.37%) |
Jan 20, 2005 | 7.779 | 7.834 | 7.693 | 7.803 | 60,255 | -0.00(-0.06%) |
Jan 19, 2005 | 7.858 | 7.858 | 7.808 | 7.808 | 66,950 | -0.00(-0.03%) |
Jan 18, 2005 | 7.707 | 7.819 | 7.705 | 7.810 | 73,227 | +0.13(+1.74%) |
Jan 14, 2005 | 7.612 | 7.676 | 7.600 | 7.676 | 72,808 | +0.10(+1.32%) |
Jan 13, 2005 | 7.576 | 7.614 | 7.554 | 7.576 | 90,802 | +0.02(+0.32%) |
Jan 12, 2005 | 7.588 | 7.595 | 7.533 | 7.552 | 84,106 | -0.00(-0.03%) |
Jan 11, 2005 | 7.635 | 7.635 | 7.542 | 7.554 | 195,412 | -0.06(-0.75%) |
Jan 10, 2005 | 7.540 | 7.624 | 7.540 | 7.612 | 80,340 | +0.11(+1.43%) |
Jan 07, 2005 | 7.492 | 7.552 | 7.492 | 7.504 | 159,426 | -0.04(-0.54%) |
Jan 06, 2005 | 7.559 | 7.559 | 7.545 | 7.545 | 43,518 | -0.01(-0.09%) |
Jan 05, 2005 | 7.588 | 7.612 | 7.552 | 7.552 | 77,830 | -0.07(-0.94%) |
Jan 04, 2005 | 7.767 | 7.803 | 7.621 | 7.624 | 117,582 | -0.14(-1.85%) |
Jan 03, 2005 | 7.910 | 7.910 | 7.767 | 7.767 | 160,681 | -0.13(-1.69%) |
Dec 31, 2004 | 7.894 | 7.915 | 7.886 | 7.901 | 36,404 | +0.01(+0.12%) |
Dec 30, 2004 | 7.906 | 7.946 | 7.886 | 7.891 | 53,560 | -0.01(-0.15%) |
Dec 29, 2004 | 7.908 | 7.934 | 7.898 | 7.903 | 33,056 | -0.04(-0.51%) |
Dec 28, 2004 | 7.910 | 7.946 | 7.867 | 7.944 | 102,936 | +0.20(+2.59%) |
Dec 27, 2004 | 7.600 | 7.743 | 7.588 | 7.743 | 79,504 | +0.14(+1.89%) |
Dec 23, 2004 | 7.504 | 7.614 | 7.502 | 7.600 | 174,908 | +0.13(+1.76%) |
Dec 22, 2004 | 7.408 | 7.478 | 7.392 | 7.468 | 196,249 | +0.06(+0.87%) |
Dec 21, 2004 | 7.396 | 7.456 | 7.385 | 7.404 | 80,340 | +0.04(+0.58%) |
Dec 20, 2004 | 7.564 | 7.564 | 7.332 | 7.361 | 136,412 | -0.19(-2.50%) |
Dec 17, 2004 | 7.542 | 7.612 | 7.530 | 7.549 | 50,631 | -0.02(-0.22%) |
Dec 16, 2004 | 7.480 | 7.616 | 7.437 | 7.566 | 259,852 | +0.09(+1.15%) |
Dec 15, 2004 | 7.349 | 7.492 | 7.349 | 7.480 | 144,781 | +0.15(+2.02%) |
Dec 14, 2004 | 7.313 | 7.404 | 7.298 | 7.332 | 82,433 | +0.01(+0.10%) |
Dec 13, 2004 | 7.303 | 7.334 | 7.301 | 7.325 | 46,865 | +0.02(+0.29%) |
Dec 10, 2004 | 7.301 | 7.349 | 7.265 | 7.303 | 187,043 | +0.01(+0.20%) |
Dec 09, 2004 | 7.277 | 7.301 | 7.263 | 7.289 | 130,972 | -0.01(-0.16%) |
Dec 08, 2004 | 7.289 | 7.310 | 7.258 | 7.301 | 76,574 | -0.02(-0.33%) |
Dec 07, 2004 | 7.301 | 7.330 | 7.282 | 7.325 | 165,703 | +0.04(+0.49%) |
Dec 06, 2004 | 7.265 | 7.315 | 7.265 | 7.289 | 196,667 | -0.05(-0.68%) |
Dec 03, 2004 | 7.253 | 7.387 | 7.217 | 7.339 | 65,695 | +0.10(+1.35%) |
Dec 02, 2004 | 7.241 | 7.277 | 7.143 | 7.241 | 107,958 | +0.04(+0.60%) |
Dec 01, 2004 | 7.134 | 7.198 | 7.103 | 7.198 | 457,776 | +0.05(+0.74%) |
Nov 30, 2004 | 7.169 | 7.172 | 7.143 | 7.146 | 266,129 | -0.02(-0.27%) |
Nov 29, 2004 | 7.193 | 7.193 | 7.146 | 7.165 | 51,049 | +0.01(+0.10%) |
Nov 26, 2004 | 7.205 | 7.222 | 7.146 | 7.157 | 45,610 | -0.02(-0.30%) |
Nov 24, 2004 | 7.169 | 7.212 | 7.136 | 7.179 | 60,674 | +0.01(+0.20%) |
Nov 23, 2004 | 7.162 | 7.203 | 7.141 | 7.165 | 110,887 | -0.01(-0.10%) |
Nov 22, 2004 | 7.172 | 7.217 | 7.169 | 7.172 | 42,681 | +0.00(+0.00%) |
Nov 19, 2004 | 7.196 | 7.196 | 7.169 | 7.172 | 29,709 | -0.02(-0.33%) |
Nov 18, 2004 | 7.169 | 7.217 | 7.169 | 7.196 | 38,078 | +0.01(+0.13%) |
Nov 17, 2004 | 7.396 | 7.406 | 7.129 | 7.186 | 130,135 | -0.19(-2.53%) |
Nov 16, 2004 | 7.337 | 7.408 | 7.337 | 7.373 | 886,261 | +0.03(+0.46%) |
Nov 15, 2004 | 7.420 | 7.420 | 7.325 | 7.339 | 98,333 | -0.07(-0.94%) |
Nov 12, 2004 | 7.208 | 7.432 | 7.193 | 7.408 | 270,313 | +0.20(+2.79%) |
Nov 11, 2004 | 7.146 | 7.244 | 7.122 | 7.208 | 110,468 | +0.09(+1.28%) |
Nov 10, 2004 | 7.062 | 7.117 | 7.007 | 7.117 | 100,844 | +0.07(+1.05%) |
Nov 09, 2004 | 7.110 | 7.124 | 7.026 | 7.043 | 101,263 | -0.07(-1.01%) |
Nov 08, 2004 | 7.086 | 7.129 | 7.086 | 7.114 | 92,475 | +0.05(+0.68%) |
Nov 05, 2004 | 7.038 | 7.081 | 7.026 | 7.067 | 200,015 | +0.05(+0.75%) |
Nov 04, 2004 | 6.976 | 7.014 | 6.930 | 7.014 | 186,206 | +0.04(+0.55%) |
Nov 03, 2004 | 6.811 | 6.976 | 6.811 | 6.976 | 751,522 | +0.20(+2.89%) |
Nov 02, 2004 | 7.169 | 7.169 | 6.706 | 6.780 | 1,208,880 | -0.45(-6.21%) |
Nov 01, 2004 | 7.313 | 7.325 | 7.169 | 7.229 | 66,113 | -0.06(-0.85%) |
Oct 29, 2004 | 7.387 | 7.387 | 7.229 | 7.291 | 59,418 | -0.09(-1.26%) |
Oct 28, 2004 | 7.277 | 7.466 | 7.265 | 7.385 | 78,667 | +0.12(+1.71%) |
Oct 27, 2004 | 7.157 | 7.294 | 7.157 | 7.260 | 233,490 | +0.09(+1.27%) |
Oct 26, 2004 | 7.143 | 7.203 | 7.122 | 7.169 | 436,435 | +0.04(+0.50%) |
Oct 25, 2004 | 7.148 | 7.155 | 7.134 | 7.134 | 56,071 | +0.02(+0.30%) |
Oct 22, 2004 | 7.093 | 7.126 | 7.074 | 7.112 | 205,455 | +0.02(+0.27%) |
Oct 21, 2004 | 7.165 | 7.165 | 7.091 | 7.093 | 96,660 | -0.06(-0.87%) |
Oct 20, 2004 | 7.165 | 7.169 | 7.110 | 7.155 | 106,284 | +0.00(+0.03%) |
Oct 19, 2004 | 7.193 | 7.212 | 7.138 | 7.153 | 33,056 | -0.03(-0.40%) |
Oct 18, 2004 | 7.179 | 7.215 | 7.150 | 7.181 | 196,249 | -0.06(-0.79%) |
Oct 15, 2004 | 7.241 | 7.258 | 7.239 | 7.239 | 39,752 | -0.02(-0.30%) |
Oct 14, 2004 | 7.313 | 7.351 | 7.248 | 7.260 | 70,716 | -0.08(-1.14%) |
Oct 13, 2004 | 7.396 | 7.396 | 7.330 | 7.344 | 39,333 | -0.06(-0.87%) |
Oct 12, 2004 | 7.351 | 7.418 | 7.316 | 7.408 | 76,574 | +0.02(+0.32%) |
Oct 11, 2004 | 7.385 | 7.385 | 7.351 | 7.385 | 49,794 | +0.00(+0.00%) |
Oct 08, 2004 | 7.356 | 7.404 | 7.353 | 7.385 | 96,241 | +0.02(+0.23%) |
Oct 07, 2004 | 7.361 | 7.370 | 7.346 | 7.368 | 51,886 | +0.02(+0.26%) |
Oct 06, 2004 | 7.337 | 7.406 | 7.308 | 7.349 | 73,645 | -0.05(-0.61%) |
Oct 05, 2004 | 7.392 | 7.406 | 7.377 | 7.394 | 33,893 | -0.01(-0.19%) |
Oct 04, 2004 | 7.456 | 7.468 | 7.408 | 7.408 | 18,411 | -0.06(-0.80%) |
Oct 01, 2004 | 7.361 | 7.504 | 7.337 | 7.468 | 141,433 | +0.14(+1.96%) |
Sep 30, 2004 | 7.181 | 7.325 | 7.181 | 7.325 | 152,731 | +0.14(+2.00%) |
Sep 29, 2004 | 7.086 | 7.234 | 7.081 | 7.181 | 138,086 | +0.12(+1.76%) |
Sep 28, 2004 | 7.050 | 7.079 | 7.028 | 7.057 | 118,000 | +0.03(+0.44%) |
Sep 27, 2004 | 6.919 | 7.026 | 6.907 | 7.026 | 149,802 | +0.12(+1.77%) |
Sep 24, 2004 | 6.789 | 6.919 | 6.789 | 6.904 | 40,170 | +0.11(+1.55%) |
Sep 23, 2004 | 6.758 | 6.799 | 6.727 | 6.799 | 29,709 | +0.03(+0.46%) |
Sep 22, 2004 | 6.751 | 6.768 | 6.718 | 6.768 | 69,461 | +0.04(+0.53%) |
Sep 21, 2004 | 6.720 | 6.734 | 6.694 | 6.732 | 107,121 | +0.02(+0.36%) |
Sep 20, 2004 | 6.775 | 6.801 | 6.675 | 6.708 | 46,028 | -0.01(-0.11%) |
Sep 17, 2004 | 6.672 | 6.734 | 6.646 | 6.715 | 52,305 | +0.07(+1.01%) |
Sep 16, 2004 | 6.596 | 6.660 | 6.593 | 6.648 | 222,611 | +0.05(+0.80%) |
Sep 15, 2004 | 6.476 | 6.601 | 6.468 | 6.596 | 317,597 | +0.04(+0.62%) |
Sep 14, 2004 | 6.632 | 6.644 | 6.555 | 6.555 | 25,106 | -0.10(-1.51%) |
Sep 13, 2004 | 6.572 | 6.677 | 6.534 | 6.656 | 42,681 | +0.08(+1.16%) |
Sep 10, 2004 | 6.541 | 6.596 | 6.536 | 6.579 | 69,461 | +0.03(+0.44%) |
Sep 09, 2004 | 6.605 | 6.644 | 6.548 | 6.550 | 59,418 | -0.07(-1.05%) |
Sep 08, 2004 | 6.691 | 6.691 | 6.605 | 6.620 | 35,149 | -0.07(-1.07%) |
Sep 07, 2004 | 6.680 | 6.691 | 6.658 | 6.691 | 40,588 | +0.04(+0.54%) |
Sep 03, 2004 | 6.668 | 6.691 | 6.632 | 6.656 | 61,511 | -0.03(-0.50%) |
Sep 02, 2004 | 6.668 | 6.694 | 6.665 | 6.689 | 86,199 | -0.00(-0.04%) |
Sep 01, 2004 | 6.687 | 6.691 | 6.644 | 6.691 | 32,638 | +0.02(+0.25%) |
Aug 31, 2004 | 6.694 | 6.694 | 6.672 | 6.675 | 21,759 | -0.02(-0.32%) |
Aug 30, 2004 | 6.715 | 6.715 | 6.677 | 6.696 | 138,504 | -0.02(-0.25%) |
Aug 27, 2004 | 6.684 | 6.730 | 6.682 | 6.713 | 103,355 | +0.03(+0.50%) |
Aug 26, 2004 | 6.644 | 6.682 | 6.634 | 6.680 | 57,745 | +0.02(+0.25%) |
Aug 25, 2004 | 6.691 | 6.703 | 6.644 | 6.663 | 67,787 | -0.11(-1.55%) |
Aug 24, 2004 | 6.727 | 6.787 | 6.727 | 6.768 | 43,518 | +0.04(+0.60%) |
Aug 23, 2004 | 6.782 | 6.794 | 6.727 | 6.727 | 38,078 | -0.05(-0.81%) |
Aug 20, 2004 | 6.792 | 6.811 | 6.758 | 6.782 | 28,454 | -0.02(-0.35%) |
Aug 19, 2004 | 6.804 | 6.806 | 6.763 | 6.806 | 23,014 | +0.03(+0.39%) |
Aug 18, 2004 | 6.763 | 6.806 | 6.749 | 6.780 | 25,106 | +0.00(+0.04%) |
Aug 17, 2004 | 6.656 | 6.778 | 6.656 | 6.778 | 24,269 | +0.13(+1.98%) |
Aug 16, 2004 | 6.634 | 6.737 | 6.634 | 6.646 | 29,709 | +0.02(+0.32%) |
Aug 13, 2004 | 6.565 | 6.634 | 6.500 | 6.625 | 85,780 | +0.05(+0.76%) |
Aug 12, 2004 | 6.617 | 6.620 | 6.558 | 6.574 | 51,468 | -0.05(-0.79%) |
Aug 11, 2004 | 6.608 | 6.632 | 6.605 | 6.627 | 46,447 | +0.01(+0.11%) |
Aug 10, 2004 | 6.629 | 6.629 | 6.586 | 6.620 | 51,468 | +0.05(+0.76%) |
Aug 09, 2004 | 6.562 | 6.648 | 6.500 | 6.570 | 56,071 | -0.00(-0.07%) |
Aug 06, 2004 | 6.966 | 6.966 | 6.572 | 6.574 | 345,633 | -0.41(-5.88%) |
Aug 05, 2004 | 7.086 | 7.093 | 6.981 | 6.985 | 53,979 | -0.09(-1.25%) |
Aug 04, 2004 | 7.038 | 7.169 | 7.000 | 7.074 | 96,241 | +0.06(+0.85%) |
Aug 03, 2004 | 7.026 | 7.043 | 6.969 | 7.014 | 50,213 | -0.04(-0.51%) |
Aug 02, 2004 | 7.009 | 7.119 | 6.950 | 7.050 | 55,234 | -0.02(-0.27%) |
Jul 30, 2004 | 7.086 | 7.117 | 7.016 | 7.069 | 38,078 | +0.01(+0.10%) |
Jul 29, 2004 | 6.919 | 7.112 | 6.866 | 7.062 | 95,404 | +0.17(+2.46%) |
Jul 28, 2004 | 6.940 | 6.940 | 6.811 | 6.892 | 149,802 | -0.04(-0.55%) |
Jul 27, 2004 | 6.930 | 6.983 | 6.856 | 6.930 | 74,901 | -0.02(-0.28%) |
Jul 26, 2004 | 6.990 | 7.016 | 6.909 | 6.950 | 145,199 | +0.01(+0.21%) |
Jul 23, 2004 | 6.933 | 6.978 | 6.923 | 6.935 | 24,688 | +0.00(+0.00%) |
Jul 22, 2004 | 7.117 | 7.117 | 6.933 | 6.935 | 94,149 | -0.16(-2.22%) |
Jul 21, 2004 | 7.093 | 7.157 | 7.081 | 7.093 | 116,745 | +0.02(+0.27%) |
Jul 20, 2004 | 7.014 | 7.157 | 6.966 | 7.074 | 85,780 | +0.04(+0.51%) |
Jul 19, 2004 | 7.098 | 7.105 | 7.014 | 7.038 | 44,773 | -0.03(-0.37%) |
Jul 16, 2004 | 7.062 | 7.095 | 7.050 | 7.064 | 33,056 | +0.00(+0.07%) |
Jul 15, 2004 | 7.148 | 7.148 | 7.050 | 7.060 | 140,178 | -0.11(-1.53%) |
Jul 14, 2004 | 7.136 | 7.229 | 7.074 | 7.169 | 39,333 | +0.02(+0.30%) |
Jul 13, 2004 | 7.134 | 7.222 | 7.117 | 7.148 | 57,326 | +0.01(+0.13%) |
Jul 12, 2004 | 7.155 | 7.155 | 7.134 | 7.138 | 112,142 | +0.00(+0.03%) |
Jul 09, 2004 | 7.169 | 7.169 | 7.067 | 7.136 | 66,113 | -0.04(-0.50%) |
Jul 08, 2004 | 7.172 | 7.205 | 7.134 | 7.172 | 155,660 | +0.02(+0.33%) |
Jul 07, 2004 | 7.167 | 7.253 | 7.146 | 7.148 | 301,697 | +0.02(+0.34%) |
Jul 06, 2004 | 6.966 | 7.174 | 6.966 | 7.124 | 212,150 | +0.18(+2.65%) |
Jul 02, 2004 | 6.978 | 6.978 | 6.907 | 6.940 | 82,851 | -0.01(-0.21%) |
Jul 01, 2004 | 6.981 | 6.990 | 6.945 | 6.954 | 183,277 | -0.00(-0.03%) |
Jun 30, 2004 | 6.930 | 6.966 | 6.907 | 6.957 | 218,845 | +0.09(+1.25%) |
Jun 29, 2004 | 6.773 | 6.907 | 6.763 | 6.871 | 355,257 | +0.16(+2.35%) |
Jun 28, 2004 | 6.572 | 6.763 | 6.572 | 6.713 | 112,561 | +0.16(+2.41%) |
Jun 25, 2004 | 6.455 | 6.560 | 6.452 | 6.555 | 103,773 | +0.10(+1.55%) |
Jun 24, 2004 | 6.386 | 6.539 | 6.381 | 6.455 | 153,986 | +0.05(+0.86%) |
Jun 23, 2004 | 6.357 | 6.405 | 6.357 | 6.400 | 135,993 | +0.04(+0.64%) |
Jun 22, 2004 | 6.376 | 6.376 | 6.343 | 6.359 | 34,312 | -0.00(-0.04%) |
Jun 21, 2004 | 6.357 | 6.395 | 6.333 | 6.362 | 139,759 | +0.00(+0.08%) |
Jun 18, 2004 | 6.395 | 6.424 | 6.326 | 6.357 | 414,676 | -0.06(-0.97%) |
Jun 17, 2004 | 6.429 | 6.450 | 6.371 | 6.419 | 133,483 | -0.02(-0.33%) |
Jun 16, 2004 | 6.309 | 6.441 | 6.309 | 6.441 | 172,816 | +0.12(+1.93%) |
Jun 15, 2004 | 6.249 | 6.319 | 6.249 | 6.319 | 51,468 | +0.10(+1.58%) |
Jun 14, 2004 | 6.237 | 6.273 | 6.204 | 6.221 | 102,936 | -0.03(-0.46%) |
Jun 10, 2004 | 6.242 | 6.273 | 6.199 | 6.249 | 43,936 | +0.03(+0.50%) |
Jun 09, 2004 | 6.331 | 6.331 | 6.214 | 6.218 | 39,333 | -0.11(-1.74%) |
Jun 08, 2004 | 6.357 | 6.438 | 6.261 | 6.328 | 107,121 | -0.00(-0.08%) |
Jun 07, 2004 | 6.300 | 6.383 | 6.297 | 6.333 | 68,624 | +0.06(+0.91%) |
Jun 04, 2004 | 6.225 | 6.345 | 6.225 | 6.276 | 56,489 | +0.03(+0.42%) |
Jun 03, 2004 | 6.280 | 6.333 | 6.194 | 6.249 | 111,724 | -0.05(-0.76%) |
Jun 02, 2004 | 6.333 | 6.381 | 6.278 | 6.297 | 131,809 | -0.05(-0.83%) |
Jun 01, 2004 | 6.429 | 6.436 | 6.347 | 6.350 | 356,931 | -0.13(-1.99%) |
May 28, 2004 | 6.529 | 6.605 | 6.476 | 6.479 | 84,525 | -0.07(-1.13%) |
May 27, 2004 | 6.500 | 6.553 | 6.452 | 6.553 | 87,036 | +0.04(+0.62%) |
May 26, 2004 | 6.488 | 6.572 | 6.443 | 6.512 | 329,732 | +0.02(+0.37%) |
May 25, 2004 | 6.431 | 6.488 | 6.328 | 6.488 | 148,547 | +0.06(+0.89%) |
May 24, 2004 | 6.393 | 6.455 | 6.393 | 6.431 | 76,574 | +0.03(+0.41%) |
May 21, 2004 | 6.333 | 6.519 | 6.309 | 6.405 | 153,568 | +0.04(+0.64%) |
May 20, 2004 | 6.400 | 6.417 | 6.323 | 6.364 | 158,171 | -0.01(-0.19%) |
May 19, 2004 | 6.493 | 6.512 | 6.376 | 6.376 | 143,944 | -0.11(-1.62%) |
May 18, 2004 | 6.512 | 6.536 | 6.433 | 6.481 | 147,291 | +0.01(+0.15%) |
May 17, 2004 | 6.703 | 6.706 | 6.357 | 6.472 | 336,846 | -0.22(-3.25%) |
May 14, 2004 | 6.773 | 6.785 | 6.687 | 6.689 | 64,021 | -0.10(-1.41%) |
May 13, 2004 | 6.596 | 6.785 | 6.596 | 6.785 | 216,753 | +0.14(+2.16%) |
May 12, 2004 | 6.794 | 6.794 | 6.589 | 6.641 | 121,348 | -0.18(-2.59%) |
May 11, 2004 | 6.727 | 6.835 | 6.727 | 6.818 | 189,554 | +0.13(+1.93%) |
May 10, 2004 | 6.871 | 6.871 | 6.644 | 6.689 | 186,206 | -0.19(-2.81%) |
May 07, 2004 | 7.081 | 7.093 | 6.811 | 6.883 | 217,171 | -0.27(-3.84%) |
May 05, 2004 | 7.253 | 7.277 | 7.157 | 7.157 | 410,073 | +0.02(+0.34%) |
May 04, 2004 | 6.999 | 7.134 | 6.990 | 7.134 | 133,064 | +0.14(+1.93%) |