Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.179 | 8.408 | 8.142 | 8.388 | 317,991 | +0.19(+2.29%) |
Apr 28, 2005 | 8.443 | 8.473 | 8.142 | 8.199 | 343,367 | -0.32(-3.77%) |
Apr 27, 2005 | 7.960 | 8.579 | 7.960 | 8.521 | 513,529 | +0.49(+6.15%) |
Apr 26, 2005 | 8.502 | 8.606 | 7.960 | 8.027 | 825,977 | -0.57(-6.67%) |
Apr 25, 2005 | 8.435 | 8.610 | 8.340 | 8.600 | 251,768 | +0.22(+2.65%) |
Apr 22, 2005 | 8.604 | 8.604 | 8.300 | 8.378 | 220,893 | -0.20(-2.33%) |
Apr 21, 2005 | 8.422 | 8.578 | 8.420 | 8.578 | 396,234 | +0.22(+2.66%) |
Apr 20, 2005 | 8.623 | 8.665 | 8.342 | 8.355 | 368,481 | -0.33(-3.78%) |
Apr 19, 2005 | 8.570 | 8.735 | 8.560 | 8.684 | 302,286 | +0.12(+1.40%) |
Apr 18, 2005 | 8.460 | 8.616 | 8.386 | 8.564 | 275,607 | +0.11(+1.26%) |
Apr 15, 2005 | 8.621 | 8.655 | 8.367 | 8.458 | 346,352 | -0.16(-1.90%) |
Apr 14, 2005 | 8.756 | 8.762 | 8.617 | 8.621 | 254,247 | -0.10(-1.18%) |
Apr 13, 2005 | 8.866 | 8.887 | 8.657 | 8.724 | 183,018 | -0.14(-1.61%) |
Apr 12, 2005 | 8.627 | 8.881 | 8.602 | 8.866 | 216,669 | +0.21(+2.48%) |
Apr 11, 2005 | 8.686 | 8.771 | 8.642 | 8.652 | 242,996 | -0.06(-0.74%) |
Apr 08, 2005 | 8.961 | 8.961 | 8.684 | 8.716 | 398,168 | -0.24(-2.67%) |
Apr 07, 2005 | 8.992 | 9.001 | 8.872 | 8.956 | 321,483 | +0.00(+0.04%) |
Apr 06, 2005 | 8.809 | 9.018 | 8.809 | 8.952 | 730,519 | +0.12(+1.40%) |
Apr 05, 2005 | 8.859 | 8.921 | 8.777 | 8.828 | 216,395 | +0.00(+0.04%) |
Apr 04, 2005 | 8.682 | 8.861 | 8.650 | 8.825 | 458,523 | +0.16(+1.84%) |
Apr 01, 2005 | 8.756 | 8.834 | 8.597 | 8.665 | 520,598 | -0.12(-1.34%) |
Mar 31, 2005 | 8.825 | 8.860 | 8.716 | 8.783 | 500,827 | -0.06(-0.73%) |
Mar 30, 2005 | 8.730 | 8.862 | 8.730 | 8.847 | 248,388 | +0.11(+1.24%) |
Mar 29, 2005 | 8.861 | 8.912 | 8.730 | 8.739 | 381,335 | -0.05(-0.52%) |
Mar 28, 2005 | 8.762 | 8.872 | 8.761 | 8.785 | 169,306 | +0.01(+0.09%) |
Mar 24, 2005 | 8.739 | 8.866 | 8.739 | 8.777 | 124,803 | +0.04(+0.43%) |
Mar 23, 2005 | 8.739 | 8.794 | 8.735 | 8.739 | 166,513 | -0.02(-0.26%) |
Mar 22, 2005 | 8.768 | 8.866 | 8.739 | 8.762 | 309,500 | -0.02(-0.19%) |
Mar 21, 2005 | 8.792 | 8.847 | 8.731 | 8.779 | 189,924 | -0.06(-0.62%) |
Mar 18, 2005 | 8.832 | 8.883 | 8.726 | 8.834 | 625,060 | +0.00(+0.04%) |
Mar 17, 2005 | 8.881 | 8.935 | 8.798 | 8.830 | 246,317 | -0.06(-0.70%) |
Mar 16, 2005 | 8.881 | 8.935 | 8.866 | 8.893 | 229,178 | -0.01(-0.06%) |
Mar 15, 2005 | 8.973 | 9.032 | 8.889 | 8.899 | 339,817 | +0.01(+0.11%) |
Mar 14, 2005 | 8.861 | 8.988 | 8.857 | 8.889 | 216,706 | +0.08(+0.91%) |
Mar 11, 2005 | 8.768 | 8.874 | 8.720 | 8.809 | 164,073 | +0.05(+0.54%) |
Mar 10, 2005 | 8.733 | 8.834 | 8.705 | 8.762 | 447,282 | +0.01(+0.07%) |
Mar 09, 2005 | 8.828 | 8.853 | 8.737 | 8.756 | 188,352 | -0.09(-1.05%) |
Mar 08, 2005 | 8.982 | 8.982 | 8.836 | 8.849 | 281,897 | -0.10(-1.10%) |
Mar 07, 2005 | 8.997 | 9.060 | 8.946 | 8.948 | 349,908 | -0.05(-0.55%) |
Mar 04, 2005 | 8.893 | 9.024 | 8.834 | 8.997 | 590,285 | +0.16(+1.81%) |
Mar 03, 2005 | 8.933 | 8.942 | 8.838 | 8.838 | 264,880 | -0.07(-0.81%) |
Mar 02, 2005 | 8.889 | 8.954 | 8.840 | 8.910 | 1,659,564 | +0.03(+0.32%) |
Mar 01, 2005 | 8.731 | 8.881 | 8.731 | 8.881 | 265,098 | +0.14(+1.61%) |
Feb 28, 2005 | 8.842 | 8.842 | 8.631 | 8.741 | 196,596 | -0.08(-0.95%) |
Feb 25, 2005 | 8.766 | 8.849 | 8.693 | 8.825 | 230,105 | +0.04(+0.50%) |
Feb 24, 2005 | 8.654 | 8.790 | 8.606 | 8.781 | 167,274 | +0.14(+1.67%) |
Feb 23, 2005 | 8.712 | 8.773 | 8.621 | 8.636 | 225,909 | -0.07(-0.76%) |
Feb 22, 2005 | 8.792 | 8.881 | 8.652 | 8.703 | 229,731 | -0.17(-1.93%) |
Feb 18, 2005 | 8.904 | 8.904 | 8.806 | 8.874 | 378,650 | +0.02(+0.28%) |
Feb 17, 2005 | 9.007 | 9.047 | 8.840 | 8.849 | 356,945 | -0.15(-1.71%) |
Feb 16, 2005 | 9.011 | 9.066 | 8.975 | 9.003 | 237,108 | -0.03(-0.29%) |
Feb 15, 2005 | 9.184 | 9.206 | 8.995 | 9.030 | 315,722 | -0.17(-1.90%) |
Feb 14, 2005 | 9.128 | 9.204 | 9.119 | 9.204 | 218,882 | +0.08(+0.87%) |
Feb 11, 2005 | 9.003 | 9.165 | 8.944 | 9.125 | 200,433 | +0.07(+0.80%) |
Feb 10, 2005 | 9.009 | 9.079 | 8.935 | 9.052 | 211,039 | +0.12(+1.32%) |
Feb 09, 2005 | 9.233 | 9.309 | 8.935 | 8.935 | 520,080 | -0.35(-3.73%) |
Feb 08, 2005 | 9.225 | 9.282 | 9.166 | 9.280 | 210,329 | +0.07(+0.78%) |
Feb 07, 2005 | 9.203 | 9.214 | 9.073 | 9.208 | 486,376 | +0.01(+0.14%) |
Feb 04, 2005 | 9.060 | 9.223 | 9.045 | 9.195 | 465,497 | +0.10(+1.05%) |
Feb 03, 2005 | 8.840 | 9.123 | 8.840 | 9.099 | 1,612,648 | +0.17(+1.90%) |
Feb 02, 2005 | 8.749 | 8.929 | 8.644 | 8.929 | 700,621 | +0.37(+4.33%) |
Feb 01, 2005 | 8.226 | 8.559 | 8.179 | 8.559 | 601,263 | +0.36(+4.35%) |
Jan 31, 2005 | 8.089 | 8.213 | 7.998 | 8.201 | 608,432 | +0.12(+1.53%) |
Jan 28, 2005 | 8.217 | 8.217 | 7.932 | 8.078 | 372,465 | -0.12(-1.46%) |
Jan 27, 2005 | 8.281 | 8.315 | 8.144 | 8.198 | 388,475 | -0.10(-1.17%) |
Jan 26, 2005 | 8.169 | 8.300 | 8.125 | 8.294 | 217,443 | +0.17(+2.10%) |
Jan 25, 2005 | 8.192 | 8.251 | 8.106 | 8.123 | 243,711 | -0.04(-0.49%) |
Jan 24, 2005 | 8.298 | 8.386 | 8.150 | 8.163 | 217,158 | -0.14(-1.74%) |
Jan 21, 2005 | 8.279 | 8.361 | 8.245 | 8.308 | 219,340 | +0.02(+0.30%) |
Jan 20, 2005 | 8.378 | 8.401 | 8.283 | 8.283 | 199,225 | -0.15(-1.80%) |
Jan 19, 2005 | 8.473 | 8.522 | 8.302 | 8.435 | 280,381 | -0.05(-0.54%) |
Jan 18, 2005 | 8.302 | 8.500 | 8.255 | 8.481 | 460,912 | +0.12(+1.45%) |
Jan 14, 2005 | 8.310 | 8.359 | 8.262 | 8.359 | 231,089 | +0.10(+1.27%) |
Jan 13, 2005 | 8.369 | 8.386 | 8.255 | 8.255 | 360,975 | -0.08(-0.98%) |
Jan 12, 2005 | 8.315 | 8.367 | 8.207 | 8.336 | 194,558 | +0.00(+0.00%) |
Jan 11, 2005 | 8.336 | 8.372 | 8.296 | 8.336 | 318,359 | -0.03(-0.36%) |
Jan 10, 2005 | 8.180 | 8.367 | 8.180 | 8.367 | 308,116 | +0.15(+1.83%) |
Jan 07, 2005 | 8.473 | 8.507 | 8.194 | 8.217 | 248,867 | -0.20(-2.37%) |
Jan 06, 2005 | 8.323 | 8.511 | 8.323 | 8.416 | 194,782 | +0.09(+1.10%) |
Jan 05, 2005 | 8.308 | 8.517 | 8.308 | 8.325 | 403,077 | +0.00(+0.05%) |
Jan 04, 2005 | 8.270 | 8.450 | 8.270 | 8.321 | 217,487 | +0.00(+0.05%) |
Jan 03, 2005 | 8.397 | 8.433 | 8.285 | 8.317 | 288,122 | -0.09(-1.04%) |
Dec 31, 2004 | 8.559 | 8.574 | 8.405 | 8.405 | 330,037 | -0.11(-1.25%) |
Dec 30, 2004 | 8.530 | 8.604 | 8.511 | 8.511 | 146,858 | -0.05(-0.58%) |
Dec 29, 2004 | 8.581 | 8.593 | 8.541 | 8.560 | 816,934 | -0.03(-0.38%) |
Dec 28, 2004 | 8.481 | 8.614 | 8.456 | 8.593 | 167,124 | +0.15(+1.82%) |
Dec 27, 2004 | 8.654 | 8.657 | 8.435 | 8.439 | 287,664 | -0.17(-2.03%) |
Dec 23, 2004 | 8.693 | 8.693 | 8.614 | 8.614 | 91,852 | -0.03(-0.37%) |
Dec 22, 2004 | 8.705 | 8.711 | 8.633 | 8.646 | 425,311 | -0.02(-0.18%) |
Dec 21, 2004 | 8.403 | 8.731 | 8.403 | 8.661 | 402,150 | +0.21(+2.50%) |
Dec 20, 2004 | 8.439 | 8.502 | 8.376 | 8.450 | 205,549 | -0.05(-0.54%) |
Dec 17, 2004 | 8.540 | 8.559 | 8.441 | 8.496 | 299,244 | -0.02(-0.18%) |
Dec 16, 2004 | 8.636 | 8.636 | 8.505 | 8.511 | 223,446 | -0.14(-1.65%) |
Dec 15, 2004 | 8.657 | 8.657 | 8.576 | 8.654 | 295,296 | -0.03(-0.31%) |
Dec 14, 2004 | 8.642 | 8.711 | 8.578 | 8.680 | 159,228 | +0.06(+0.71%) |
Dec 13, 2004 | 8.513 | 8.633 | 8.464 | 8.619 | 214,761 | +0.12(+1.36%) |
Dec 10, 2004 | 8.313 | 8.507 | 8.262 | 8.503 | 182,915 | +0.13(+1.59%) |
Dec 09, 2004 | 8.431 | 8.445 | 8.241 | 8.370 | 168,703 | -0.09(-1.08%) |
Dec 08, 2004 | 8.146 | 8.475 | 8.146 | 8.462 | 175,546 | +0.30(+3.73%) |
Dec 07, 2004 | 8.294 | 8.357 | 8.150 | 8.158 | 215,287 | -0.09(-1.08%) |
Dec 06, 2004 | 8.302 | 8.340 | 8.205 | 8.247 | 214,761 | -0.07(-0.87%) |
Dec 03, 2004 | 8.513 | 8.549 | 8.319 | 8.319 | 505,846 | -0.25(-2.93%) |
Dec 02, 2004 | 8.642 | 8.661 | 8.513 | 8.570 | 380,043 | -0.06(-0.64%) |
Dec 01, 2004 | 8.469 | 8.724 | 8.469 | 8.625 | 672,707 | +0.12(+1.36%) |
Nov 30, 2004 | 8.435 | 8.509 | 8.378 | 8.509 | 187,126 | +0.05(+0.61%) |
Nov 29, 2004 | 8.473 | 8.543 | 8.264 | 8.458 | 237,395 | +0.02(+0.27%) |
Nov 26, 2004 | 8.391 | 8.456 | 8.372 | 8.435 | 80,009 | +0.06(+0.70%) |
Nov 24, 2004 | 8.350 | 8.407 | 8.279 | 8.376 | 208,181 | +0.03(+0.32%) |
Nov 23, 2004 | 8.207 | 8.350 | 8.125 | 8.350 | 205,812 | +0.14(+1.76%) |
Nov 22, 2004 | 7.911 | 8.224 | 7.911 | 8.205 | 340,564 | +0.22(+2.78%) |
Nov 19, 2004 | 7.970 | 7.990 | 7.911 | 7.983 | 205,286 | -0.05(-0.66%) |
Nov 18, 2004 | 8.091 | 8.091 | 7.981 | 8.036 | 217,919 | -0.00(-0.05%) |
Nov 17, 2004 | 7.970 | 8.089 | 7.941 | 8.040 | 228,183 | +0.08(+1.03%) |
Nov 16, 2004 | 7.945 | 8.036 | 7.922 | 7.958 | 337,406 | +0.00(+0.00%) |
Nov 15, 2004 | 7.859 | 7.970 | 7.859 | 7.958 | 268,714 | +0.05(+0.60%) |
Nov 12, 2004 | 8.036 | 8.036 | 7.882 | 7.911 | 236,868 | -0.13(-1.56%) |
Nov 11, 2004 | 7.956 | 8.047 | 7.934 | 8.036 | 288,453 | +0.09(+1.08%) |
Nov 10, 2004 | 7.850 | 7.998 | 7.850 | 7.951 | 181,599 | -0.03(-0.36%) |
Nov 09, 2004 | 7.890 | 7.989 | 7.890 | 7.979 | 191,337 | +0.09(+1.18%) |
Nov 08, 2004 | 7.945 | 7.964 | 7.865 | 7.886 | 121,329 | -0.05(-0.67%) |
Nov 05, 2004 | 7.951 | 7.971 | 7.783 | 7.939 | 233,973 | -0.00(-0.05%) |
Nov 04, 2004 | 7.839 | 7.975 | 7.820 | 7.943 | 210,813 | +0.11(+1.36%) |
Nov 03, 2004 | 7.858 | 7.903 | 7.789 | 7.837 | 561,116 | -0.03(-0.43%) |
Nov 02, 2004 | 7.654 | 7.947 | 7.630 | 7.871 | 537,166 | +0.23(+3.01%) |
Nov 01, 2004 | 7.409 | 7.666 | 7.409 | 7.641 | 294,770 | +0.22(+2.92%) |
Oct 29, 2004 | 7.637 | 7.647 | 7.424 | 7.424 | 339,249 | -0.25(-3.29%) |
Oct 28, 2004 | 7.561 | 7.677 | 7.542 | 7.677 | 371,621 | +0.08(+1.02%) |
Oct 27, 2004 | 7.409 | 7.637 | 7.394 | 7.599 | 577,433 | +0.19(+2.62%) |
Oct 26, 2004 | 7.107 | 7.417 | 7.107 | 7.405 | 202,654 | +0.29(+4.11%) |
Oct 25, 2004 | 6.938 | 7.212 | 6.811 | 7.113 | 477,685 | +0.14(+2.04%) |
Oct 22, 2004 | 7.004 | 7.029 | 6.953 | 6.970 | 542,693 | -0.01(-0.16%) |
Oct 21, 2004 | 6.993 | 7.031 | 6.889 | 6.982 | 208,971 | +0.03(+0.41%) |
Oct 20, 2004 | 6.953 | 6.999 | 6.875 | 6.953 | 333,195 | -0.02(-0.27%) |
Oct 19, 2004 | 6.946 | 7.035 | 6.946 | 6.972 | 271,609 | +0.00(+0.00%) |
Oct 18, 2004 | 7.016 | 7.050 | 6.868 | 6.972 | 396,360 | -0.03(-0.49%) |
Oct 15, 2004 | 6.953 | 7.143 | 6.782 | 7.006 | 295,033 | +0.10(+1.51%) |
Oct 14, 2004 | 7.223 | 7.253 | 6.898 | 6.902 | 279,768 | -0.33(-4.60%) |
Oct 13, 2004 | 7.286 | 7.305 | 7.219 | 7.234 | 178,704 | -0.02(-0.31%) |
Oct 12, 2004 | 7.094 | 7.295 | 7.063 | 7.257 | 204,233 | +0.12(+1.65%) |
Oct 11, 2004 | 7.137 | 7.147 | 7.031 | 7.139 | 201,338 | +0.05(+0.72%) |
Oct 08, 2004 | 7.219 | 7.248 | 7.088 | 7.088 | 177,125 | -0.14(-2.00%) |
Oct 07, 2004 | 7.324 | 7.377 | 7.232 | 7.232 | 300,297 | -0.17(-2.36%) |
Oct 06, 2004 | 7.297 | 7.409 | 7.282 | 7.407 | 136,068 | +0.11(+1.46%) |
Oct 05, 2004 | 7.274 | 7.337 | 7.255 | 7.301 | 223,183 | -0.02(-0.29%) |
Oct 04, 2004 | 7.251 | 7.381 | 7.177 | 7.322 | 248,449 | +0.08(+1.13%) |
Oct 01, 2004 | 7.025 | 7.250 | 7.025 | 7.240 | 296,086 | +0.17(+2.45%) |
Sep 30, 2004 | 6.799 | 7.094 | 6.792 | 7.067 | 453,472 | +0.18(+2.68%) |
Sep 29, 2004 | 6.799 | 6.887 | 6.775 | 6.883 | 151,859 | +0.05(+0.75%) |
Sep 28, 2004 | 6.809 | 6.862 | 6.752 | 6.832 | 101,327 | +0.08(+1.15%) |
Sep 27, 2004 | 6.934 | 6.949 | 6.754 | 6.754 | 245,027 | -0.19(-2.71%) |
Sep 24, 2004 | 6.925 | 6.995 | 6.925 | 6.942 | 99,748 | +0.01(+0.11%) |
Sep 23, 2004 | 6.982 | 7.003 | 6.932 | 6.934 | 158,965 | -0.01(-0.11%) |
Sep 22, 2004 | 7.061 | 7.061 | 6.839 | 6.942 | 204,496 | -0.10(-1.48%) |
Sep 21, 2004 | 7.044 | 7.054 | 6.968 | 7.046 | 166,071 | +0.05(+0.73%) |
Sep 20, 2004 | 7.001 | 7.029 | 6.930 | 6.995 | 285,295 | +0.06(+0.82%) |
Sep 17, 2004 | 6.917 | 6.980 | 6.807 | 6.938 | 881,415 | +0.10(+1.44%) |
Sep 16, 2004 | 6.777 | 6.839 | 6.744 | 6.839 | 361,620 | +0.10(+1.47%) |
Sep 15, 2004 | 6.746 | 6.786 | 6.706 | 6.740 | 140,542 | -0.00(-0.06%) |
Sep 14, 2004 | 6.837 | 6.839 | 6.744 | 6.744 | 157,649 | -0.09(-1.36%) |
Sep 13, 2004 | 6.767 | 6.839 | 6.763 | 6.837 | 127,119 | +0.09(+1.38%) |
Sep 10, 2004 | 6.759 | 6.824 | 6.693 | 6.744 | 108,959 | -0.08(-1.14%) |
Sep 09, 2004 | 6.820 | 6.845 | 6.706 | 6.822 | 177,125 | +0.03(+0.42%) |
Sep 08, 2004 | 6.835 | 6.839 | 6.723 | 6.794 | 267,661 | -0.03(-0.42%) |
Sep 07, 2004 | 6.763 | 6.824 | 6.752 | 6.822 | 194,758 | +0.11(+1.67%) |
Sep 03, 2004 | 6.710 | 6.761 | 6.657 | 6.710 | 174,230 | +0.03(+0.48%) |
Sep 02, 2004 | 6.632 | 6.720 | 6.514 | 6.678 | 274,504 | +0.09(+1.30%) |
Sep 01, 2004 | 6.579 | 6.746 | 6.518 | 6.592 | 243,185 | +0.03(+0.49%) |
Aug 31, 2004 | 6.644 | 6.653 | 6.501 | 6.560 | 292,138 | -0.03(-0.52%) |
Aug 30, 2004 | 6.604 | 6.640 | 6.541 | 6.594 | 172,651 | -0.06(-0.83%) |
Aug 27, 2004 | 6.619 | 6.651 | 6.550 | 6.649 | 191,074 | +0.07(+1.13%) |
Aug 26, 2004 | 6.659 | 6.687 | 6.492 | 6.575 | 538,482 | -0.04(-0.66%) |
Aug 25, 2004 | 6.577 | 6.645 | 6.541 | 6.619 | 347,144 | -0.03(-0.46%) |
Aug 24, 2004 | 6.664 | 6.701 | 6.564 | 6.649 | 161,070 | +0.05(+0.81%) |
Aug 23, 2004 | 6.706 | 6.706 | 6.596 | 6.596 | 198,180 | -0.06(-0.88%) |
Aug 20, 2004 | 6.636 | 6.693 | 6.606 | 6.655 | 662,706 | +0.07(+1.10%) |
Aug 19, 2004 | 6.604 | 6.682 | 6.583 | 6.583 | 182,389 | -0.04(-0.63%) |
Aug 18, 2004 | 6.638 | 6.678 | 6.554 | 6.625 | 765,613 | +0.01(+0.11%) |
Aug 17, 2004 | 6.683 | 6.683 | 6.602 | 6.617 | 796,406 | -0.03(-0.49%) |
Aug 16, 2004 | 6.630 | 6.697 | 6.566 | 6.649 | 184,494 | +0.04(+0.66%) |
Aug 13, 2004 | 6.676 | 6.683 | 6.535 | 6.606 | 202,128 | -0.03(-0.43%) |
Aug 12, 2004 | 6.579 | 6.661 | 6.577 | 6.634 | 221,077 | -0.12(-1.72%) |
Aug 11, 2004 | 6.706 | 6.778 | 6.602 | 6.750 | 251,607 | -0.00(-0.03%) |
Aug 10, 2004 | 6.649 | 6.782 | 6.649 | 6.752 | 239,500 | +0.12(+1.83%) |
Aug 09, 2004 | 6.520 | 6.645 | 6.520 | 6.630 | 319,773 | +0.05(+0.81%) |
Aug 06, 2004 | 6.661 | 6.672 | 6.541 | 6.577 | 409,256 | -0.12(-1.82%) |
Aug 05, 2004 | 6.801 | 6.832 | 6.606 | 6.699 | 275,820 | -0.14(-2.08%) |
Aug 04, 2004 | 6.820 | 6.868 | 6.626 | 6.841 | 317,667 | +0.07(+1.09%) |
Aug 03, 2004 | 6.822 | 6.834 | 6.750 | 6.767 | 245,554 | -0.09(-1.33%) |
Aug 02, 2004 | 6.811 | 6.862 | 6.784 | 6.858 | 409,783 | +0.02(+0.25%) |
Jul 30, 2004 | 6.847 | 6.868 | 6.790 | 6.841 | 641,914 | +0.00(+0.03%) |
Jul 29, 2004 | 6.733 | 6.839 | 6.674 | 6.839 | 596,909 | +0.15(+2.30%) |
Jul 28, 2004 | 6.682 | 6.706 | 6.379 | 6.685 | 940,106 | +0.04(+0.54%) |
Jul 27, 2004 | 6.469 | 6.668 | 6.416 | 6.649 | 513,479 | +0.21(+3.18%) |
Jul 26, 2004 | 6.495 | 6.522 | 6.402 | 6.444 | 331,353 | +0.01(+0.12%) |
Jul 23, 2004 | 6.623 | 6.687 | 6.402 | 6.436 | 1,030,116 | -0.16(-2.36%) |
Jul 22, 2004 | 6.940 | 6.942 | 6.588 | 6.592 | 1,043,539 | -0.52(-7.29%) |
Jul 21, 2004 | 7.392 | 7.398 | 7.111 | 7.111 | 635,072 | -0.25(-3.42%) |
Jul 20, 2004 | 7.447 | 7.493 | 7.301 | 7.363 | 518,216 | -0.06(-0.83%) |
Jul 19, 2004 | 7.470 | 7.538 | 7.413 | 7.424 | 285,295 | -0.02(-0.23%) |
Jul 16, 2004 | 7.597 | 7.666 | 7.441 | 7.441 | 165,281 | -0.15(-2.00%) |
Jul 15, 2004 | 7.468 | 7.652 | 7.443 | 7.593 | 375,832 | +0.12(+1.58%) |
Jul 14, 2004 | 7.605 | 7.614 | 7.474 | 7.476 | 168,176 | -0.10(-1.33%) |
Jul 13, 2004 | 7.593 | 7.622 | 7.548 | 7.576 | 217,129 | +0.09(+1.19%) |
Jul 12, 2004 | 7.533 | 7.658 | 7.487 | 7.487 | 475,317 | -0.01(-0.10%) |
Jul 09, 2004 | 7.498 | 7.529 | 7.426 | 7.495 | 251,607 | +0.06(+0.77%) |
Jul 08, 2004 | 7.588 | 7.592 | 7.398 | 7.438 | 401,624 | -0.04(-0.53%) |
Jul 07, 2004 | 7.620 | 7.626 | 7.478 | 7.478 | 218,182 | -0.07(-0.96%) |
Jul 06, 2004 | 7.690 | 7.690 | 7.546 | 7.550 | 204,233 | -0.06(-0.72%) |
Jul 02, 2004 | 7.637 | 7.673 | 7.536 | 7.605 | 202,391 | +0.06(+0.86%) |
Jul 01, 2004 | 7.652 | 7.723 | 7.451 | 7.540 | 404,782 | -0.04(-0.48%) |
Jun 30, 2004 | 7.508 | 7.664 | 7.438 | 7.576 | 1,351,206 | +0.13(+1.68%) |
Jun 29, 2004 | 7.476 | 7.614 | 7.449 | 7.451 | 361,356 | -0.05(-0.61%) |
Jun 28, 2004 | 7.459 | 7.580 | 7.415 | 7.497 | 343,723 | +0.14(+1.86%) |
Jun 25, 2004 | 7.394 | 7.638 | 7.316 | 7.360 | 1,015,641 | +0.01(+0.16%) |
Jun 24, 2004 | 7.491 | 7.552 | 7.348 | 7.348 | 419,784 | -0.14(-1.83%) |
Jun 23, 2004 | 7.297 | 7.487 | 7.297 | 7.485 | 265,293 | +0.14(+1.94%) |
Jun 22, 2004 | 7.198 | 7.343 | 7.181 | 7.343 | 279,242 | +0.16(+2.19%) |
Jun 21, 2004 | 7.231 | 7.231 | 7.113 | 7.185 | 622,439 | -0.03(-0.45%) |
Jun 18, 2004 | 7.284 | 7.326 | 7.175 | 7.217 | 493,740 | -0.11(-1.48%) |
Jun 17, 2004 | 7.365 | 7.367 | 7.141 | 7.326 | 574,538 | -0.00(-0.03%) |
Jun 16, 2004 | 7.134 | 7.356 | 7.107 | 7.327 | 614,280 | +0.23(+3.21%) |
Jun 15, 2004 | 6.965 | 7.124 | 6.965 | 7.099 | 235,816 | +0.07(+1.00%) |
Jun 14, 2004 | 7.060 | 7.060 | 6.993 | 7.029 | 255,555 | +0.00(+0.00%) |
Jun 10, 2004 | 6.892 | 7.060 | 6.892 | 7.029 | 309,772 | +0.13(+1.84%) |
Jun 09, 2004 | 6.976 | 7.054 | 6.898 | 6.902 | 152,122 | -0.10(-1.49%) |
Jun 08, 2004 | 7.037 | 7.073 | 6.974 | 7.006 | 126,066 | -0.06(-0.83%) |
Jun 07, 2004 | 6.965 | 7.067 | 6.934 | 7.065 | 222,656 | +0.19(+2.82%) |
Jun 04, 2004 | 6.938 | 6.982 | 6.872 | 6.872 | 109,749 | +0.00(+0.06%) |
Jun 03, 2004 | 6.883 | 6.951 | 6.839 | 6.868 | 183,178 | -0.04(-0.60%) |
Jun 02, 2004 | 6.938 | 6.948 | 6.824 | 6.910 | 188,442 | -0.01(-0.14%) |
Jun 01, 2004 | 6.868 | 6.932 | 6.782 | 6.919 | 193,443 | +0.06(+0.80%) |
May 28, 2004 | 6.938 | 6.938 | 6.864 | 6.864 | 154,754 | -0.05(-0.77%) |
May 27, 2004 | 6.845 | 6.934 | 6.837 | 6.917 | 237,658 | +0.08(+1.17%) |
May 26, 2004 | 6.788 | 6.858 | 6.778 | 6.837 | 213,445 | -0.02(-0.25%) |
May 25, 2004 | 6.693 | 6.856 | 6.634 | 6.854 | 399,255 | +0.18(+2.70%) |
May 24, 2004 | 6.695 | 6.725 | 6.638 | 6.674 | 121,592 | -0.01(-0.20%) |
May 21, 2004 | 6.682 | 6.721 | 6.596 | 6.687 | 173,967 | +0.02(+0.28%) |
May 20, 2004 | 6.511 | 6.674 | 6.446 | 6.668 | 247,133 | +0.17(+2.63%) |
May 19, 2004 | 6.678 | 6.678 | 6.450 | 6.497 | 192,916 | -0.17(-2.51%) |
May 18, 2004 | 6.600 | 6.676 | 6.463 | 6.664 | 145,279 | +0.15(+2.30%) |
May 17, 2004 | 6.678 | 6.678 | 6.452 | 6.514 | 223,972 | -0.15(-2.28%) |
May 14, 2004 | 6.681 | 6.693 | 6.549 | 6.666 | 267,135 | -0.00(-0.03%) |
May 13, 2004 | 6.657 | 6.716 | 6.573 | 6.668 | 324,773 | +0.02(+0.31%) |
May 12, 2004 | 6.537 | 6.657 | 6.357 | 6.647 | 443,997 | +0.04(+0.55%) |
May 11, 2004 | 6.569 | 6.628 | 6.497 | 6.611 | 192,390 | +0.10(+1.55%) |
May 10, 2004 | 6.480 | 6.587 | 6.410 | 6.511 | 336,353 | +0.05(+0.76%) |
May 07, 2004 | 6.687 | 6.778 | 6.461 | 6.461 | 354,777 | -0.23(-3.49%) |
May 06, 2004 | 6.792 | 6.792 | 6.621 | 6.695 | 430,312 | -0.08(-1.15%) |
May 05, 2004 | 6.948 | 6.948 | 6.773 | 6.773 | 248,712 | -0.12(-1.79%) |
May 04, 2004 | 6.860 | 7.052 | 6.813 | 6.896 | 253,976 | +0.10(+1.54%) |