Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.657 | 8.658 | 8.029 | 8.346 | 8,431,163 | -0.28(-3.24%) |
Apr 28, 2005 | 8.868 | 8.900 | 8.625 | 8.625 | 3,091,040 | -0.28(-3.19%) |
Apr 27, 2005 | 8.867 | 9.001 | 8.760 | 8.910 | 2,204,319 | -0.00(-0.02%) |
Apr 26, 2005 | 8.793 | 8.957 | 8.758 | 8.911 | 2,792,015 | +0.12(+1.34%) |
Apr 25, 2005 | 8.744 | 8.877 | 8.727 | 8.793 | 2,391,590 | +0.09(+1.04%) |
Apr 22, 2005 | 8.844 | 8.845 | 8.652 | 8.703 | 3,131,844 | -0.17(-1.96%) |
Apr 21, 2005 | 8.818 | 8.901 | 8.768 | 8.877 | 2,420,518 | +0.13(+1.46%) |
Apr 20, 2005 | 8.891 | 8.914 | 8.708 | 8.749 | 2,683,916 | -0.17(-1.86%) |
Apr 19, 2005 | 8.780 | 8.932 | 8.780 | 8.914 | 2,794,451 | +0.16(+1.84%) |
Apr 18, 2005 | 8.621 | 8.785 | 8.609 | 8.754 | 3,352,915 | +0.13(+1.54%) |
Apr 15, 2005 | 8.543 | 8.816 | 8.543 | 8.621 | 3,305,412 | -0.20(-2.29%) |
Apr 14, 2005 | 9.031 | 9.088 | 8.813 | 8.822 | 3,271,003 | -0.18(-2.04%) |
Apr 13, 2005 | 9.080 | 9.177 | 8.982 | 9.006 | 2,420,518 | -0.09(-0.99%) |
Apr 12, 2005 | 8.983 | 9.134 | 8.954 | 9.097 | 2,488,423 | +0.09(+1.00%) |
Apr 11, 2005 | 9.031 | 9.088 | 8.965 | 9.006 | 2,318,204 | +0.02(+0.18%) |
Apr 08, 2005 | 9.088 | 9.144 | 8.975 | 8.990 | 3,868,749 | -0.23(-2.51%) |
Apr 07, 2005 | 9.023 | 9.240 | 8.924 | 9.221 | 6,067,891 | +0.20(+2.18%) |
Apr 06, 2005 | 9.075 | 9.110 | 8.960 | 9.024 | 3,103,829 | -0.04(-0.43%) |
Apr 05, 2005 | 8.962 | 9.133 | 8.959 | 9.064 | 3,053,282 | +0.12(+1.40%) |
Apr 04, 2005 | 8.903 | 8.988 | 8.826 | 8.939 | 3,363,573 | +0.04(+0.41%) |
Apr 01, 2005 | 9.052 | 9.093 | 8.844 | 8.903 | 4,225,630 | -0.19(-2.09%) |
Mar 31, 2005 | 8.908 | 9.148 | 8.875 | 9.093 | 5,450,049 | +0.24(+2.75%) |
Mar 30, 2005 | 8.686 | 8.875 | 8.653 | 8.850 | 3,411,381 | +0.25(+2.86%) |
Mar 29, 2005 | 8.657 | 8.785 | 8.589 | 8.604 | 3,164,731 | -0.05(-0.57%) |
Mar 28, 2005 | 8.555 | 8.712 | 8.548 | 8.653 | 2,862,356 | +0.11(+1.33%) |
Mar 24, 2005 | 8.578 | 8.596 | 8.502 | 8.540 | 3,107,179 | -0.03(-0.34%) |
Mar 23, 2005 | 8.601 | 8.648 | 8.511 | 8.570 | 3,278,920 | -0.01(-0.17%) |
Mar 22, 2005 | 8.594 | 8.727 | 8.563 | 8.584 | 2,531,054 | -0.00(-0.06%) |
Mar 21, 2005 | 8.670 | 8.709 | 8.491 | 8.589 | 4,736,286 | -0.10(-1.12%) |
Mar 18, 2005 | 8.911 | 8.911 | 8.621 | 8.686 | 8,990,540 | -0.22(-2.52%) |
Mar 17, 2005 | 9.015 | 9.041 | 8.898 | 8.911 | 2,156,816 | -0.10(-1.13%) |
Mar 16, 2005 | 8.919 | 9.034 | 8.901 | 9.013 | 4,274,960 | +0.03(+0.35%) |
Mar 15, 2005 | 8.842 | 8.990 | 8.832 | 8.982 | 2,477,461 | +0.17(+1.90%) |
Mar 14, 2005 | 8.757 | 8.849 | 8.703 | 8.814 | 2,972,283 | -0.00(-0.02%) |
Mar 11, 2005 | 8.875 | 8.885 | 8.788 | 8.816 | 2,221,371 | -0.04(-0.48%) |
Mar 10, 2005 | 8.875 | 8.900 | 8.801 | 8.859 | 1,459,801 | +0.01(+0.09%) |
Mar 09, 2005 | 8.900 | 8.919 | 8.845 | 8.850 | 1,801,457 | -0.07(-0.81%) |
Mar 08, 2005 | 8.990 | 9.026 | 8.883 | 8.923 | 2,342,260 | -0.09(-0.97%) |
Mar 07, 2005 | 8.834 | 9.072 | 8.834 | 9.010 | 5,274,958 | +0.16(+1.78%) |
Mar 04, 2005 | 8.864 | 8.891 | 8.801 | 8.852 | 3,581,904 | +0.02(+0.26%) |
Mar 03, 2005 | 8.867 | 8.931 | 8.768 | 8.829 | 3,806,934 | -0.02(-0.26%) |
Mar 02, 2005 | 8.847 | 8.980 | 8.798 | 8.852 | 3,878,797 | -0.07(-0.74%) |
Mar 01, 2005 | 8.824 | 8.931 | 8.717 | 8.918 | 3,547,495 | +0.09(+1.02%) |
Feb 28, 2005 | 8.673 | 8.834 | 8.666 | 8.827 | 4,065,764 | +0.13(+1.49%) |
Feb 25, 2005 | 8.621 | 8.704 | 8.543 | 8.698 | 3,672,342 | +0.09(+1.03%) |
Feb 24, 2005 | 8.506 | 8.627 | 8.440 | 8.609 | 4,432,998 | +0.07(+0.79%) |
Feb 23, 2005 | 8.750 | 8.750 | 8.451 | 8.542 | 3,295,364 | -0.01(-0.10%) |
Feb 22, 2005 | 8.621 | 8.701 | 8.496 | 8.550 | 3,232,027 | -0.09(-1.06%) |
Feb 18, 2005 | 8.809 | 8.811 | 8.627 | 8.642 | 4,930,866 | -0.17(-1.90%) |
Feb 17, 2005 | 8.578 | 8.926 | 8.563 | 8.809 | 6,320,327 | +0.23(+2.66%) |
Feb 16, 2005 | 8.621 | 8.634 | 8.538 | 8.581 | 5,746,637 | +0.11(+1.36%) |
Feb 15, 2005 | 8.358 | 8.492 | 8.310 | 8.466 | 3,439,395 | +0.13(+1.60%) |
Feb 14, 2005 | 8.254 | 8.358 | 8.243 | 8.333 | 2,060,592 | +0.05(+0.65%) |
Feb 11, 2005 | 8.159 | 8.317 | 8.133 | 8.279 | 3,001,211 | +0.13(+1.61%) |
Feb 10, 2005 | 8.138 | 8.192 | 8.047 | 8.148 | 1,260,350 | +0.03(+0.32%) |
Feb 09, 2005 | 8.236 | 8.274 | 8.111 | 8.121 | 1,258,827 | -0.11(-1.36%) |
Feb 08, 2005 | 8.302 | 8.309 | 8.194 | 8.233 | 2,454,623 | -0.09(-1.09%) |
Feb 07, 2005 | 8.325 | 8.356 | 8.297 | 8.323 | 4,318,504 | +0.08(+0.96%) |
Feb 04, 2005 | 8.272 | 8.335 | 8.199 | 8.245 | 3,054,500 | -0.07(-0.83%) |
Feb 03, 2005 | 8.184 | 8.363 | 8.111 | 8.313 | 4,766,128 | +0.15(+1.85%) |
Feb 02, 2005 | 8.046 | 8.180 | 8.038 | 8.162 | 3,923,255 | +0.14(+1.70%) |
Feb 01, 2005 | 7.898 | 8.075 | 7.882 | 8.026 | 3,399,200 | +0.10(+1.31%) |
Jan 31, 2005 | 7.857 | 7.939 | 7.852 | 7.923 | 3,406,204 | +0.11(+1.37%) |
Jan 28, 2005 | 7.849 | 7.875 | 7.739 | 7.816 | 2,601,699 | -0.00(-0.02%) |
Jan 27, 2005 | 7.806 | 7.857 | 7.767 | 7.818 | 2,816,985 | -0.01(-0.17%) |
Jan 26, 2005 | 7.890 | 7.901 | 7.795 | 7.831 | 2,527,095 | -0.03(-0.33%) |
Jan 25, 2005 | 7.660 | 7.887 | 7.639 | 7.857 | 3,635,497 | +0.20(+2.62%) |
Jan 24, 2005 | 7.777 | 7.800 | 7.644 | 7.657 | 2,003,649 | -0.12(-1.54%) |
Jan 21, 2005 | 7.980 | 8.000 | 7.763 | 7.777 | 2,357,485 | -0.12(-1.58%) |
Jan 20, 2005 | 7.900 | 7.944 | 7.857 | 7.901 | 2,076,122 | +0.00(+0.02%) |
Jan 19, 2005 | 7.987 | 8.020 | 7.893 | 7.900 | 2,198,838 | -0.09(-1.07%) |
Jan 18, 2005 | 7.964 | 8.015 | 7.910 | 7.985 | 2,236,596 | -0.02(-0.25%) |
Jan 14, 2005 | 7.882 | 8.043 | 7.873 | 8.005 | 2,322,467 | +0.12(+1.56%) |
Jan 13, 2005 | 7.882 | 7.952 | 7.800 | 7.882 | 2,046,280 | -0.01(-0.15%) |
Jan 12, 2005 | 7.939 | 7.947 | 7.798 | 7.893 | 2,977,155 | -0.03(-0.41%) |
Jan 11, 2005 | 7.918 | 7.972 | 7.826 | 7.926 | 3,330,077 | +0.01(+0.10%) |
Jan 10, 2005 | 7.849 | 7.967 | 7.814 | 7.918 | 3,253,646 | +0.06(+0.77%) |
Jan 07, 2005 | 7.827 | 7.882 | 7.777 | 7.857 | 4,795,056 | +0.03(+0.36%) |
Jan 06, 2005 | 7.711 | 7.832 | 7.691 | 7.829 | 4,691,220 | +0.10(+1.32%) |
Jan 05, 2005 | 7.721 | 7.827 | 7.721 | 7.727 | 9,003,025 | +0.24(+3.16%) |
Jan 04, 2005 | 7.622 | 7.665 | 7.458 | 7.491 | 3,283,793 | -0.13(-1.68%) |
Jan 03, 2005 | 7.673 | 7.735 | 7.553 | 7.619 | 4,561,804 | -0.05(-0.71%) |
Dec 31, 2004 | 7.726 | 7.739 | 7.665 | 7.673 | 1,571,251 | -0.04(-0.47%) |
Dec 30, 2004 | 7.717 | 7.731 | 7.667 | 7.709 | 1,941,834 | -0.01(-0.15%) |
Dec 29, 2004 | 7.708 | 7.770 | 7.668 | 7.721 | 2,111,444 | +0.01(+0.17%) |
Dec 28, 2004 | 7.625 | 7.708 | 7.578 | 7.708 | 1,280,447 | +0.10(+1.25%) |
Dec 27, 2004 | 7.627 | 7.717 | 7.606 | 7.612 | 2,281,968 | -0.01(-0.09%) |
Dec 23, 2004 | 7.627 | 7.724 | 7.602 | 7.619 | 2,011,566 | -0.02(-0.32%) |
Dec 22, 2004 | 7.586 | 7.717 | 7.578 | 7.644 | 3,428,433 | -0.01(-0.11%) |
Dec 21, 2004 | 7.481 | 7.681 | 7.471 | 7.652 | 3,578,554 | +0.20(+2.73%) |
Dec 20, 2004 | 7.512 | 7.547 | 7.404 | 7.448 | 3,925,691 | -0.02(-0.33%) |
Dec 17, 2004 | 7.537 | 7.584 | 7.468 | 7.473 | 5,443,045 | -0.12(-1.60%) |
Dec 16, 2004 | 7.650 | 7.652 | 7.545 | 7.594 | 4,706,140 | -0.02(-0.24%) |
Dec 15, 2004 | 7.591 | 7.717 | 7.563 | 7.612 | 5,611,741 | +0.02(+0.30%) |
Dec 14, 2004 | 7.465 | 7.617 | 7.456 | 7.589 | 5,119,050 | +0.12(+1.67%) |
Dec 13, 2004 | 7.438 | 7.476 | 7.402 | 7.465 | 4,418,687 | +0.08(+1.02%) |
Dec 10, 2004 | 7.389 | 7.469 | 7.364 | 7.389 | 4,763,692 | -0.03(-0.44%) |
Dec 09, 2004 | 7.323 | 7.451 | 7.310 | 7.422 | 6,142,495 | +0.01(+0.20%) |
Dec 08, 2004 | 7.241 | 7.440 | 7.231 | 7.407 | 6,200,351 | +0.19(+2.64%) |
Dec 07, 2004 | 7.185 | 7.290 | 7.126 | 7.217 | 4,761,560 | +0.02(+0.23%) |
Dec 06, 2004 | 7.141 | 7.230 | 7.089 | 7.200 | 3,267,045 | +0.06(+0.85%) |
Dec 03, 2004 | 7.120 | 7.236 | 7.052 | 7.139 | 6,463,140 | +0.04(+0.53%) |
Dec 02, 2004 | 7.143 | 7.374 | 7.061 | 7.102 | 10,772,510 | -0.22(-3.03%) |
Dec 01, 2004 | 7.241 | 7.407 | 7.241 | 7.323 | 7,682,078 | +0.14(+1.94%) |
Nov 30, 2004 | 7.299 | 7.348 | 7.103 | 7.184 | 6,080,985 | -0.15(-2.02%) |
Nov 29, 2004 | 7.414 | 7.430 | 7.300 | 7.332 | 4,680,562 | -0.08(-1.06%) |
Nov 26, 2004 | 7.419 | 7.446 | 7.381 | 7.410 | 2,166,864 | -0.00(-0.04%) |
Nov 24, 2004 | 7.455 | 7.507 | 7.404 | 7.414 | 4,089,515 | -0.03(-0.44%) |
Nov 23, 2004 | 7.348 | 7.471 | 7.345 | 7.446 | 4,693,047 | +0.06(+0.78%) |
Nov 22, 2004 | 7.279 | 7.414 | 7.200 | 7.389 | 5,010,951 | +0.11(+1.51%) |
Nov 19, 2004 | 7.299 | 7.356 | 7.205 | 7.279 | 4,765,214 | -0.10(-1.36%) |
Nov 18, 2004 | 7.484 | 7.486 | 7.363 | 7.379 | 6,094,079 | -0.11(-1.40%) |
Nov 17, 2004 | 7.537 | 7.665 | 7.469 | 7.484 | 10,058,747 | +0.13(+1.74%) |
Nov 16, 2004 | 7.529 | 7.529 | 7.271 | 7.356 | 4,817,894 | -0.20(-2.61%) |
Nov 15, 2004 | 7.512 | 7.619 | 7.491 | 7.553 | 4,057,542 | +0.05(+0.61%) |
Nov 12, 2004 | 7.397 | 7.538 | 7.389 | 7.507 | 2,810,590 | +0.11(+1.49%) |
Nov 11, 2004 | 7.461 | 7.461 | 7.323 | 7.397 | 3,767,957 | -0.05(-0.64%) |
Nov 10, 2004 | 7.381 | 7.524 | 7.374 | 7.445 | 3,168,689 | +0.11(+1.55%) |
Nov 09, 2004 | 7.389 | 7.414 | 7.258 | 7.332 | 3,441,527 | -0.07(-0.93%) |
Nov 08, 2004 | 7.356 | 7.445 | 7.327 | 7.401 | 3,444,267 | +0.01(+0.18%) |
Nov 05, 2004 | 7.455 | 7.520 | 7.315 | 7.387 | 5,239,939 | +0.01(+0.09%) |
Nov 04, 2004 | 7.299 | 7.451 | 7.135 | 7.381 | 6,063,628 | +0.20(+2.79%) |
Nov 03, 2004 | 7.225 | 7.274 | 7.113 | 7.180 | 4,524,046 | +0.05(+0.76%) |
Nov 02, 2004 | 7.039 | 7.208 | 7.039 | 7.126 | 3,648,286 | +0.10(+1.40%) |
Nov 01, 2004 | 7.077 | 7.123 | 7.008 | 7.028 | 2,795,060 | -0.06(-0.88%) |
Oct 29, 2004 | 7.136 | 7.174 | 7.031 | 7.090 | 5,159,550 | -0.06(-0.87%) |
Oct 28, 2004 | 7.020 | 7.241 | 7.020 | 7.153 | 5,066,980 | +0.16(+2.30%) |
Oct 27, 2004 | 6.849 | 7.028 | 6.813 | 6.992 | 3,530,747 | +0.11(+1.60%) |
Oct 26, 2004 | 6.691 | 6.906 | 6.690 | 6.882 | 2,834,951 | +0.19(+2.90%) |
Oct 25, 2004 | 6.732 | 6.734 | 6.634 | 6.688 | 1,672,956 | -0.05(-0.68%) |
Oct 22, 2004 | 6.740 | 6.898 | 6.711 | 6.734 | 3,563,025 | -0.02(-0.24%) |
Oct 21, 2004 | 6.571 | 6.790 | 6.509 | 6.750 | 3,499,383 | +0.15(+2.31%) |
Oct 20, 2004 | 6.609 | 6.665 | 6.568 | 6.598 | 1,552,676 | -0.03(-0.45%) |
Oct 19, 2004 | 6.650 | 6.729 | 6.617 | 6.627 | 2,079,167 | +0.03(+0.47%) |
Oct 18, 2004 | 6.491 | 6.612 | 6.455 | 6.596 | 1,528,315 | +0.11(+1.64%) |
Oct 15, 2004 | 6.486 | 6.543 | 6.430 | 6.489 | 2,985,377 | +0.02(+0.25%) |
Oct 14, 2004 | 6.565 | 6.565 | 6.463 | 6.473 | 1,336,781 | -0.07(-1.05%) |
Oct 13, 2004 | 6.648 | 6.648 | 6.506 | 6.542 | 2,767,959 | -0.02(-0.25%) |
Oct 12, 2004 | 6.629 | 6.629 | 6.453 | 6.558 | 3,013,696 | -0.07(-1.07%) |
Oct 11, 2004 | 6.535 | 6.637 | 6.535 | 6.629 | 3,492,684 | +0.11(+1.71%) |
Oct 08, 2004 | 6.630 | 6.801 | 6.483 | 6.517 | 7,392,188 | -0.13(-1.95%) |
Oct 07, 2004 | 6.609 | 6.831 | 6.588 | 6.647 | 8,192,734 | +0.23(+3.66%) |
Oct 06, 2004 | 6.338 | 6.442 | 6.323 | 6.412 | 2,903,465 | +0.09(+1.40%) |
Oct 05, 2004 | 6.405 | 6.453 | 6.309 | 6.323 | 3,905,289 | -0.15(-2.26%) |
Oct 04, 2004 | 6.305 | 6.591 | 6.305 | 6.469 | 4,729,892 | +0.20(+3.11%) |
Oct 01, 2004 | 6.294 | 6.412 | 6.271 | 6.274 | 4,816,067 | -0.00(-0.08%) |
Sep 30, 2004 | 6.310 | 6.310 | 6.210 | 6.279 | 3,401,636 | -0.03(-0.47%) |
Sep 29, 2004 | 6.358 | 6.401 | 6.256 | 6.309 | 5,760,340 | -0.04(-0.67%) |
Sep 28, 2004 | 6.363 | 6.363 | 6.187 | 6.351 | 4,516,738 | -0.01(-0.10%) |
Sep 27, 2004 | 6.486 | 6.486 | 6.333 | 6.358 | 2,577,643 | -0.14(-2.17%) |
Sep 24, 2004 | 6.461 | 6.527 | 6.428 | 6.499 | 2,402,248 | +0.04(+0.61%) |
Sep 23, 2004 | 6.469 | 6.517 | 6.386 | 6.460 | 2,929,043 | -0.02(-0.28%) |
Sep 22, 2004 | 6.586 | 6.586 | 6.461 | 6.478 | 3,989,638 | -0.12(-1.89%) |
Sep 21, 2004 | 6.486 | 6.617 | 6.458 | 6.603 | 2,732,941 | +0.12(+1.90%) |
Sep 20, 2004 | 6.496 | 6.512 | 6.427 | 6.479 | 1,790,190 | -0.01(-0.23%) |
Sep 17, 2004 | 6.593 | 6.593 | 6.478 | 6.494 | 3,650,113 | -0.04(-0.58%) |
Sep 16, 2004 | 6.525 | 6.552 | 6.476 | 6.532 | 5,001,816 | +0.01(+0.10%) |
Sep 15, 2004 | 6.612 | 6.637 | 6.525 | 6.525 | 3,369,968 | -0.09(-1.32%) |
Sep 14, 2004 | 6.568 | 6.614 | 6.515 | 6.612 | 2,357,181 | +0.04(+0.68%) |
Sep 13, 2004 | 6.527 | 6.650 | 6.527 | 6.568 | 3,293,841 | +0.05(+0.83%) |
Sep 10, 2004 | 6.348 | 6.532 | 6.289 | 6.514 | 3,725,935 | +0.17(+2.61%) |
Sep 09, 2004 | 6.437 | 6.453 | 6.249 | 6.348 | 4,594,387 | -0.07(-1.10%) |
Sep 08, 2004 | 6.545 | 6.616 | 6.417 | 6.419 | 2,901,638 | -0.13(-1.96%) |
Sep 07, 2004 | 6.364 | 6.571 | 6.363 | 6.547 | 3,972,281 | +0.15(+2.36%) |
Sep 03, 2004 | 6.309 | 6.422 | 6.299 | 6.396 | 2,966,497 | +0.06(+0.96%) |
Sep 02, 2004 | 6.166 | 6.359 | 6.166 | 6.335 | 6,129,401 | +0.19(+3.10%) |
Sep 01, 2004 | 6.097 | 6.156 | 6.062 | 6.144 | 3,441,527 | +0.05(+0.78%) |
Aug 31, 2004 | 6.059 | 6.097 | 5.982 | 6.097 | 3,744,510 | +0.02(+0.35%) |
Aug 30, 2004 | 6.146 | 6.164 | 6.075 | 6.075 | 2,383,977 | -0.09(-1.46%) |
Aug 27, 2004 | 6.070 | 6.210 | 6.028 | 6.166 | 4,311,196 | +0.05(+0.81%) |
Aug 26, 2004 | 6.011 | 6.128 | 5.987 | 6.116 | 6,183,604 | +0.11(+1.80%) |
Aug 25, 2004 | 6.025 | 6.070 | 5.956 | 6.008 | 6,776,172 | +0.00(+0.00%) |
Aug 24, 2004 | 5.983 | 6.028 | 5.972 | 6.008 | 4,993,594 | +0.03(+0.44%) |
Aug 23, 2004 | 6.043 | 6.066 | 5.921 | 5.982 | 5,630,012 | -0.06(-1.06%) |
Aug 20, 2004 | 6.092 | 6.190 | 6.011 | 6.046 | 25,212,794 | -0.61(-9.22%) |
Aug 19, 2004 | 6.724 | 6.783 | 6.599 | 6.660 | 3,547,495 | -0.01(-0.10%) |
Aug 18, 2004 | 6.683 | 6.749 | 6.594 | 6.667 | 3,034,707 | -0.03(-0.39%) |
Aug 17, 2004 | 6.655 | 6.827 | 6.648 | 6.693 | 4,262,780 | +0.07(+1.07%) |
Aug 16, 2004 | 6.491 | 6.732 | 6.489 | 6.622 | 3,918,992 | +0.13(+2.02%) |
Aug 13, 2004 | 6.427 | 6.543 | 6.351 | 6.491 | 3,337,386 | +0.06(+1.00%) |
Aug 12, 2004 | 6.709 | 6.790 | 6.396 | 6.427 | 7,005,161 | -0.28(-4.19%) |
Aug 11, 2004 | 6.770 | 6.781 | 6.693 | 6.708 | 1,872,103 | -0.10(-1.52%) |
Aug 10, 2004 | 6.676 | 6.841 | 6.676 | 6.811 | 2,954,622 | +0.14(+2.04%) |
Aug 09, 2004 | 6.655 | 6.704 | 6.550 | 6.675 | 2,316,377 | +0.11(+1.75%) |
Aug 06, 2004 | 6.686 | 6.686 | 6.527 | 6.560 | 4,072,768 | -0.13(-1.89%) |
Aug 05, 2004 | 7.052 | 7.052 | 6.634 | 6.686 | 7,168,681 | -0.36(-5.17%) |
Aug 04, 2004 | 7.139 | 7.139 | 6.929 | 7.051 | 3,575,509 | -0.09(-1.24%) |
Aug 03, 2004 | 7.233 | 7.241 | 7.085 | 7.139 | 1,959,496 | -0.09(-1.18%) |
Aug 02, 2004 | 7.208 | 7.264 | 7.169 | 7.225 | 2,879,409 | +0.02(+0.23%) |
Jul 30, 2004 | 7.228 | 7.330 | 7.184 | 7.208 | 5,685,736 | -0.25(-3.30%) |
Jul 29, 2004 | 7.414 | 7.517 | 7.376 | 7.455 | 2,691,528 | +0.07(+0.89%) |
Jul 28, 2004 | 7.222 | 7.602 | 7.187 | 7.389 | 5,153,155 | +0.18(+2.46%) |
Jul 27, 2004 | 6.977 | 7.223 | 6.977 | 7.212 | 3,737,811 | +0.24(+3.39%) |
Jul 26, 2004 | 7.038 | 7.110 | 6.913 | 6.975 | 2,084,343 | -0.06(-0.86%) |
Jul 23, 2004 | 7.098 | 7.125 | 7.013 | 7.036 | 3,168,080 | -0.06(-0.88%) |
Jul 22, 2004 | 6.923 | 7.143 | 6.864 | 7.098 | 5,258,514 | +0.17(+2.39%) |
Jul 21, 2004 | 7.020 | 7.059 | 6.933 | 6.933 | 3,774,656 | -0.08(-1.19%) |
Jul 20, 2004 | 6.711 | 7.023 | 6.711 | 7.016 | 3,580,381 | +0.35(+5.19%) |
Jul 19, 2004 | 6.736 | 6.780 | 6.617 | 6.670 | 2,373,015 | -0.05(-0.73%) |
Jul 16, 2004 | 6.890 | 6.890 | 6.696 | 6.719 | 2,247,863 | -0.11(-1.66%) |
Jul 15, 2004 | 6.913 | 6.929 | 6.823 | 6.832 | 2,380,932 | -0.01(-0.19%) |
Jul 14, 2004 | 6.979 | 6.979 | 6.826 | 6.846 | 2,358,094 | -0.13(-1.88%) |
Jul 13, 2004 | 6.913 | 7.010 | 6.913 | 6.977 | 1,879,106 | +0.04(+0.64%) |
Jul 12, 2004 | 6.832 | 6.957 | 6.832 | 6.933 | 1,959,496 | +0.10(+1.47%) |
Jul 09, 2004 | 6.847 | 6.891 | 6.703 | 6.832 | 3,721,977 | +0.06(+0.82%) |
Jul 08, 2004 | 6.896 | 6.896 | 6.716 | 6.777 | 6,388,536 | -0.34(-4.73%) |
Jul 07, 2004 | 6.995 | 7.159 | 6.995 | 7.113 | 3,640,674 | +0.10(+1.45%) |
Jul 06, 2004 | 6.969 | 7.047 | 6.880 | 7.011 | 2,541,102 | +0.04(+0.61%) |
Jul 02, 2004 | 7.070 | 7.149 | 6.936 | 6.969 | 3,209,189 | -0.10(-1.44%) |
Jul 01, 2004 | 6.970 | 7.084 | 6.921 | 7.070 | 3,348,957 | +0.07(+1.06%) |
Jun 30, 2004 | 7.002 | 7.061 | 6.946 | 6.997 | 4,197,006 | -0.00(-0.05%) |
Jun 29, 2004 | 7.268 | 7.268 | 6.987 | 7.000 | 4,646,153 | -0.27(-3.68%) |
Jun 28, 2004 | 7.266 | 7.389 | 7.188 | 7.268 | 3,475,631 | +0.00(+0.02%) |
Jun 25, 2004 | 7.259 | 7.299 | 7.151 | 7.266 | 4,049,321 | +0.00(+0.02%) |
Jun 24, 2004 | 7.176 | 7.328 | 7.176 | 7.264 | 4,701,877 | +0.08(+1.07%) |
Jun 23, 2004 | 6.936 | 7.194 | 6.929 | 7.187 | 3,266,740 | +0.22(+3.13%) |
Jun 22, 2004 | 6.933 | 6.974 | 6.860 | 6.969 | 2,529,227 | +0.03(+0.43%) |
Jun 21, 2004 | 6.867 | 6.995 | 6.842 | 6.939 | 3,266,436 | +0.09(+1.37%) |
Jun 18, 2004 | 6.804 | 6.905 | 6.778 | 6.846 | 2,850,480 | +0.05(+0.72%) |
Jun 17, 2004 | 6.763 | 6.809 | 6.683 | 6.796 | 2,403,466 | +0.03(+0.49%) |
Jun 16, 2004 | 6.773 | 6.786 | 6.731 | 6.763 | 2,157,120 | -0.01(-0.15%) |
Jun 15, 2004 | 6.711 | 6.813 | 6.699 | 6.773 | 1,950,056 | +0.09(+1.35%) |
Jun 14, 2004 | 6.777 | 6.777 | 6.640 | 6.683 | 2,202,796 | -0.11(-1.62%) |
Jun 10, 2004 | 6.765 | 6.862 | 6.755 | 6.793 | 2,407,424 | +0.06(+0.95%) |
Jun 09, 2004 | 6.796 | 6.854 | 6.724 | 6.729 | 2,091,956 | -0.05(-0.75%) |
Jun 08, 2004 | 6.724 | 6.780 | 6.693 | 6.780 | 1,734,466 | +0.06(+0.85%) |
Jun 07, 2004 | 6.699 | 6.757 | 6.670 | 6.722 | 2,420,213 | +0.05(+0.69%) |
Jun 04, 2004 | 6.732 | 6.747 | 6.652 | 6.676 | 2,274,964 | -0.01(-0.15%) |
Jun 03, 2004 | 6.754 | 6.804 | 6.634 | 6.686 | 4,228,066 | -0.11(-1.59%) |
Jun 02, 2004 | 6.757 | 6.806 | 6.732 | 6.795 | 3,590,430 | +0.07(+0.98%) |
Jun 01, 2004 | 6.663 | 6.760 | 6.634 | 6.729 | 3,749,687 | +0.07(+1.06%) |
May 28, 2004 | 6.688 | 6.699 | 6.634 | 6.658 | 2,249,690 | -0.02(-0.25%) |
May 27, 2004 | 6.607 | 6.719 | 6.598 | 6.675 | 3,678,432 | +0.08(+1.14%) |
May 26, 2004 | 6.568 | 6.632 | 6.524 | 6.599 | 4,045,058 | +0.01(+0.17%) |
May 25, 2004 | 6.486 | 6.591 | 6.453 | 6.588 | 4,205,228 | +0.05(+0.70%) |
May 24, 2004 | 6.552 | 6.589 | 6.417 | 6.542 | 5,367,832 | -0.01(-0.15%) |
May 21, 2004 | 6.281 | 6.578 | 6.264 | 6.552 | 10,794,738 | +0.44(+7.17%) |
May 20, 2004 | 6.159 | 6.189 | 6.043 | 6.113 | 3,743,597 | -0.00(-0.08%) |
May 19, 2004 | 6.158 | 6.264 | 6.108 | 6.118 | 3,440,309 | +0.06(+1.00%) |
May 18, 2004 | 5.903 | 6.064 | 5.903 | 6.057 | 2,133,978 | +0.23(+3.92%) |
May 17, 2004 | 5.837 | 5.893 | 5.722 | 5.829 | 2,585,865 | -0.13(-2.12%) |
May 14, 2004 | 6.046 | 6.046 | 5.911 | 5.956 | 1,925,696 | -0.06(-0.96%) |
May 13, 2004 | 5.967 | 6.075 | 5.862 | 6.013 | 3,604,742 | +0.04(+0.69%) |
May 12, 2004 | 5.929 | 5.980 | 5.781 | 5.972 | 3,541,405 | +0.04(+0.75%) |
May 11, 2004 | 5.824 | 5.939 | 5.824 | 5.928 | 2,877,582 | +0.11(+1.86%) |
May 10, 2004 | 5.804 | 5.872 | 5.775 | 5.819 | 3,308,458 | -0.01(-0.17%) |
May 07, 2004 | 6.015 | 6.095 | 5.818 | 5.829 | 5,137,625 | -0.19(-3.11%) |
May 06, 2004 | 6.143 | 6.182 | 5.928 | 6.016 | 5,147,065 | -0.13(-2.06%) |
May 05, 2004 | 5.990 | 6.164 | 5.962 | 6.143 | 4,035,313 | +0.13(+2.24%) |
May 04, 2004 | 5.944 | 6.028 | 5.900 | 6.008 | 3,146,460 | +0.09(+1.55%) |