Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.470 | 6.554 | 6.444 | 6.545 | 126,867 | +0.06(+0.89%) |
Apr 28, 2005 | 6.557 | 6.569 | 6.487 | 6.487 | 191,752 | -0.09(-1.35%) |
Apr 27, 2005 | 6.544 | 6.598 | 6.525 | 6.576 | 893,056 | -0.00(-0.01%) |
Apr 26, 2005 | 6.610 | 6.668 | 6.577 | 6.577 | 218,518 | -0.06(-0.98%) |
Apr 25, 2005 | 6.627 | 6.649 | 6.621 | 6.642 | 1,226,487 | +0.04(+0.62%) |
Apr 22, 2005 | 6.660 | 6.660 | 6.554 | 6.601 | 512,442 | -0.07(-1.06%) |
Apr 21, 2005 | 6.552 | 6.693 | 6.552 | 6.672 | 751,424 | +0.14(+2.10%) |
Apr 20, 2005 | 6.789 | 6.789 | 6.523 | 6.534 | 484,323 | -0.05(-0.75%) |
Apr 19, 2005 | 6.558 | 6.645 | 6.538 | 6.584 | 290,282 | +0.06(+0.93%) |
Apr 18, 2005 | 6.497 | 6.544 | 6.497 | 6.523 | 558,469 | +0.02(+0.25%) |
Apr 15, 2005 | 6.598 | 6.610 | 6.494 | 6.507 | 632,962 | -0.14(-2.16%) |
Apr 14, 2005 | 6.723 | 6.733 | 6.638 | 6.650 | 596,080 | -0.08(-1.20%) |
Apr 13, 2005 | 6.839 | 6.919 | 6.728 | 6.731 | 189,266 | -0.11(-1.62%) |
Apr 12, 2005 | 6.802 | 6.841 | 6.717 | 6.841 | 359,930 | +0.05(+0.79%) |
Apr 11, 2005 | 6.814 | 6.824 | 6.787 | 6.788 | 430,087 | -0.03(-0.47%) |
Apr 08, 2005 | 6.885 | 6.890 | 6.813 | 6.820 | 294,398 | -0.06(-0.82%) |
Apr 07, 2005 | 6.813 | 6.876 | 6.813 | 6.876 | 97,697 | +0.06(+0.93%) |
Apr 06, 2005 | 6.852 | 6.875 | 6.813 | 6.813 | 562,250 | -0.00(-0.01%) |
Apr 05, 2005 | 6.841 | 6.841 | 6.808 | 6.814 | 72,862 | +0.02(+0.33%) |
Apr 04, 2005 | 6.794 | 6.816 | 6.726 | 6.791 | 176,028 | +0.02(+0.32%) |
Apr 01, 2005 | 6.866 | 6.867 | 6.754 | 6.770 | 722,924 | -0.03(-0.51%) |
Mar 31, 2005 | 6.830 | 6.840 | 6.795 | 6.804 | 4,281,600 | -0.03(-0.49%) |
Mar 30, 2005 | 6.765 | 6.838 | 6.759 | 6.838 | 3,107,742 | +0.11(+1.64%) |
Mar 29, 2005 | 6.805 | 6.822 | 6.710 | 6.727 | 2,542,405 | -0.06(-0.95%) |
Mar 28, 2005 | 6.845 | 6.845 | 6.792 | 6.792 | 262,129 | -0.01(-0.10%) |
Mar 24, 2005 | 6.797 | 6.848 | 6.797 | 6.799 | 6,365,337 | +0.01(+0.22%) |
Mar 23, 2005 | 6.770 | 6.817 | 6.765 | 6.784 | 126,856 | +0.01(+0.09%) |
Mar 22, 2005 | 6.813 | 6.876 | 6.778 | 6.778 | 1,029,601 | -0.06(-0.88%) |
Mar 21, 2005 | 6.813 | 6.854 | 6.788 | 6.838 | 1,783,939 | +0.01(+0.12%) |
Mar 18, 2005 | 6.857 | 6.873 | 6.816 | 6.830 | 804,840 | -0.06(-0.89%) |
Mar 17, 2005 | 6.821 | 6.906 | 6.817 | 6.892 | 1,570,774 | +0.01(+0.19%) |
Mar 16, 2005 | 6.954 | 6.954 | 6.859 | 6.879 | 399,101 | -0.07(-0.95%) |
Mar 15, 2005 | 6.984 | 7.025 | 6.938 | 6.944 | 313,174 | -0.04(-0.53%) |
Mar 14, 2005 | 6.958 | 6.987 | 6.945 | 6.982 | 70,758 | +0.01(+0.17%) |
Mar 11, 2005 | 7.035 | 7.056 | 6.944 | 6.970 | 121,815 | -0.04(-0.60%) |
Mar 10, 2005 | 7.040 | 7.040 | 6.961 | 7.012 | 395,112 | -0.03(-0.41%) |
Mar 09, 2005 | 7.064 | 7.091 | 7.024 | 7.040 | 286,732 | -0.03(-0.39%) |
Mar 08, 2005 | 7.062 | 7.138 | 7.062 | 7.068 | 206,644 | -0.05(-0.75%) |
Mar 07, 2005 | 7.157 | 7.167 | 7.078 | 7.122 | 828,588 | +0.06(+0.82%) |
Mar 04, 2005 | 7.082 | 7.091 | 7.043 | 7.064 | 506,256 | +0.04(+0.62%) |
Mar 03, 2005 | 7.071 | 7.076 | 6.986 | 7.021 | 448,019 | -0.04(-0.59%) |
Mar 02, 2005 | 6.995 | 7.111 | 6.995 | 7.062 | 443,522 | +0.00(+0.04%) |
Mar 01, 2005 | 7.042 | 7.067 | 7.025 | 7.059 | 247,561 | +0.07(+0.99%) |
Feb 28, 2005 | 7.013 | 7.049 | 6.954 | 6.990 | 128,127 | -0.05(-0.76%) |
Feb 25, 2005 | 7.071 | 7.071 | 6.988 | 7.044 | 202,666 | +0.05(+0.75%) |
Feb 24, 2005 | 6.913 | 6.994 | 6.905 | 6.991 | 522,974 | +0.05(+0.77%) |
Feb 23, 2005 | 6.931 | 6.959 | 6.899 | 6.938 | 516,523 | +0.01(+0.14%) |
Feb 22, 2005 | 6.975 | 7.022 | 6.920 | 6.928 | 338,529 | -0.09(-1.22%) |
Feb 18, 2005 | 7.034 | 7.054 | 7.008 | 7.014 | 96,610 | -0.02(-0.25%) |
Feb 17, 2005 | 7.118 | 7.139 | 7.031 | 7.031 | 305,971 | -0.08(-1.14%) |
Feb 16, 2005 | 7.099 | 7.134 | 7.092 | 7.112 | 277,321 | -0.01(-0.18%) |
Feb 15, 2005 | 7.079 | 7.179 | 7.079 | 7.125 | 409,391 | +0.03(+0.40%) |
Feb 14, 2005 | 7.083 | 7.107 | 7.078 | 7.097 | 484,242 | +0.02(+0.23%) |
Feb 11, 2005 | 7.002 | 7.099 | 6.949 | 7.080 | 410,212 | +0.08(+1.16%) |
Feb 10, 2005 | 7.002 | 7.012 | 6.950 | 6.999 | 517,390 | +0.01(+0.12%) |
Feb 09, 2005 | 7.062 | 7.123 | 6.987 | 6.990 | 429,150 | -0.12(-1.64%) |
Feb 08, 2005 | 7.101 | 7.139 | 7.101 | 7.107 | 519,726 | +0.01(+0.13%) |
Feb 07, 2005 | 7.164 | 7.165 | 7.075 | 7.098 | 461,824 | -0.01(-0.16%) |
Feb 04, 2005 | 6.948 | 7.112 | 6.948 | 7.109 | 615,862 | +0.09(+1.28%) |
Feb 03, 2005 | 7.050 | 7.050 | 6.988 | 7.019 | 961,259 | -0.05(-0.75%) |
Feb 02, 2005 | 7.078 | 7.095 | 7.042 | 7.072 | 549,728 | +0.02(+0.33%) |
Feb 01, 2005 | 7.040 | 7.063 | 7.024 | 7.048 | 495,642 | +0.02(+0.33%) |
Jan 31, 2005 | 7.032 | 7.036 | 7.002 | 7.025 | 689,129 | +0.08(+1.13%) |
Jan 28, 2005 | 7.006 | 7.006 | 6.907 | 6.946 | 246,486 | -0.04(-0.52%) |
Jan 27, 2005 | 6.919 | 7.002 | 6.919 | 6.982 | 227,536 | +0.01(+0.11%) |
Jan 26, 2005 | 6.946 | 6.985 | 6.925 | 6.975 | 853,249 | +0.09(+1.24%) |
Jan 25, 2005 | 6.862 | 6.943 | 6.862 | 6.889 | 3,041,979 | -0.00(-0.03%) |
Jan 24, 2005 | 6.924 | 6.984 | 6.850 | 6.891 | 929,418 | -0.05(-0.66%) |
Jan 21, 2005 | 7.047 | 7.047 | 6.925 | 6.937 | 4,225,410 | -0.04(-0.62%) |
Jan 20, 2005 | 7.016 | 7.035 | 6.975 | 6.980 | 941,754 | -0.09(-1.33%) |
Jan 19, 2005 | 7.168 | 7.168 | 7.063 | 7.074 | 277,876 | -0.11(-1.55%) |
Jan 18, 2005 | 7.136 | 7.186 | 7.090 | 7.186 | 459,812 | +0.06(+0.91%) |
Jan 14, 2005 | 7.135 | 7.135 | 7.075 | 7.121 | 121,433 | +0.06(+0.82%) |
Jan 13, 2005 | 7.092 | 7.205 | 7.046 | 7.063 | 396,974 | -0.08(-1.07%) |
Jan 12, 2005 | 7.101 | 7.139 | 7.049 | 7.139 | 381,423 | +0.04(+0.60%) |
Jan 11, 2005 | 7.084 | 7.177 | 7.066 | 7.097 | 398,859 | -0.05(-0.71%) |
Jan 10, 2005 | 7.118 | 7.200 | 7.113 | 7.148 | 396,858 | +0.02(+0.29%) |
Jan 07, 2005 | 7.127 | 7.173 | 7.081 | 7.127 | 442,631 | -0.00(-0.06%) |
Jan 06, 2005 | 7.129 | 7.181 | 7.122 | 7.131 | 442,666 | -0.01(-0.11%) |
Jan 05, 2005 | 7.208 | 7.220 | 7.136 | 7.139 | 1,304,124 | -0.06(-0.85%) |
Jan 04, 2005 | 7.394 | 7.394 | 7.165 | 7.200 | 794,746 | -0.14(-1.95%) |
Jan 03, 2005 | 7.460 | 7.477 | 7.328 | 7.344 | 465,512 | -0.08(-1.08%) |
Dec 31, 2004 | 7.482 | 7.482 | 7.424 | 7.424 | 437,036 | -0.02(-0.21%) |
Dec 30, 2004 | 7.395 | 7.447 | 7.395 | 7.440 | 200,019 | +0.01(+0.19%) |
Dec 29, 2004 | 7.438 | 7.448 | 7.419 | 7.426 | 231,236 | +0.00(+0.00%) |
Dec 28, 2004 | 7.290 | 7.426 | 7.290 | 7.426 | 645,148 | +0.07(+0.90%) |
Dec 27, 2004 | 7.415 | 7.418 | 7.332 | 7.360 | 645,148 | -0.03(-0.36%) |
Dec 23, 2004 | 7.315 | 7.395 | 7.145 | 7.386 | 313,324 | +0.03(+0.39%) |
Dec 22, 2004 | 7.373 | 7.385 | 7.317 | 7.358 | 390,788 | +0.01(+0.19%) |
Dec 21, 2004 | 7.303 | 7.346 | 7.278 | 7.344 | 386,164 | +0.08(+1.13%) |
Dec 20, 2004 | 7.482 | 7.482 | 7.252 | 7.262 | 787,358 | -0.06(-0.82%) |
Dec 17, 2004 | 7.455 | 7.455 | 7.315 | 7.322 | 496,001 | -0.08(-1.11%) |
Dec 16, 2004 | 7.467 | 7.471 | 7.388 | 7.404 | 349,166 | -0.05(-0.66%) |
Dec 15, 2004 | 7.473 | 7.496 | 7.415 | 7.453 | 426,630 | +0.00(+0.04%) |
Dec 14, 2004 | 7.437 | 7.467 | 7.373 | 7.450 | 261,296 | +0.04(+0.58%) |
Dec 13, 2004 | 7.370 | 7.415 | 7.358 | 7.407 | 336,448 | +0.06(+0.87%) |
Dec 10, 2004 | 7.309 | 7.373 | 7.305 | 7.343 | 852,104 | +0.00(+0.01%) |
Dec 09, 2004 | 7.265 | 7.366 | 7.232 | 7.342 | 738,799 | +0.00(+0.02%) |
Dec 08, 2004 | 7.335 | 7.353 | 7.283 | 7.341 | 841,699 | +0.04(+0.49%) |
Dec 07, 2004 | 7.388 | 7.456 | 7.305 | 7.305 | 558,434 | -0.13(-1.75%) |
Dec 06, 2004 | 7.394 | 7.443 | 7.265 | 7.435 | 534,155 | +0.02(+0.21%) |
Dec 03, 2004 | 7.447 | 7.467 | 7.413 | 7.419 | 480,970 | +0.02(+0.27%) |
Dec 02, 2004 | 7.373 | 7.443 | 7.373 | 7.399 | 825,512 | +0.03(+0.38%) |
Dec 01, 2004 | 7.283 | 7.380 | 7.222 | 7.372 | 741,111 | +0.13(+1.77%) |
Nov 30, 2004 | 7.245 | 7.270 | 7.179 | 7.244 | 394,257 | -0.02(-0.26%) |
Nov 29, 2004 | 7.245 | 7.312 | 7.144 | 7.263 | 374,602 | +0.01(+0.08%) |
Nov 26, 2004 | 7.343 | 7.343 | 7.256 | 7.257 | 426,630 | +0.00(+0.01%) |
Nov 24, 2004 | 7.194 | 7.266 | 7.194 | 7.256 | 1,783,985 | +0.06(+0.87%) |
Nov 23, 2004 | 7.264 | 7.264 | 7.136 | 7.194 | 532,999 | +0.00(+0.02%) |
Nov 22, 2004 | 7.120 | 7.194 | 7.103 | 7.192 | 2,575,969 | +0.04(+0.52%) |
Nov 19, 2004 | 7.248 | 7.248 | 7.143 | 7.155 | 781,577 | -0.11(-1.55%) |
Nov 18, 2004 | 7.200 | 7.300 | 7.162 | 7.267 | 723,768 | +0.03(+0.41%) |
Nov 17, 2004 | 7.222 | 7.296 | 7.216 | 7.238 | 1,689,179 | +0.06(+0.87%) |
Nov 16, 2004 | 7.190 | 7.207 | 7.153 | 7.175 | 1,964,349 | -0.04(-0.53%) |
Nov 15, 2004 | 7.213 | 7.221 | 7.181 | 7.213 | 453,222 | +0.03(+0.36%) |
Nov 12, 2004 | 7.118 | 7.187 | 7.091 | 7.187 | 605,838 | +0.07(+1.03%) |
Nov 11, 2004 | 7.074 | 7.114 | 7.037 | 7.114 | 716,831 | +0.09(+1.33%) |
Nov 10, 2004 | 7.010 | 7.059 | 6.902 | 7.021 | 1,034,781 | -0.03(-0.41%) |
Nov 09, 2004 | 6.985 | 7.074 | 6.985 | 7.049 | 657,866 | +0.02(+0.32%) |
Nov 08, 2004 | 7.031 | 7.046 | 7.016 | 7.027 | 372,289 | -0.00(-0.04%) |
Nov 05, 2004 | 7.025 | 7.062 | 6.988 | 7.029 | 2,212,928 | +0.05(+0.71%) |
Nov 04, 2004 | 6.899 | 6.983 | 6.871 | 6.980 | 1,055,592 | +0.08(+1.12%) |
Nov 03, 2004 | 6.954 | 6.985 | 6.868 | 6.903 | 1,224,394 | +0.06(+0.87%) |
Nov 02, 2004 | 6.893 | 6.911 | 6.829 | 6.843 | 1,092,590 | +0.01(+0.19%) |
Nov 01, 2004 | 6.797 | 6.842 | 6.795 | 6.830 | 1,047,499 | +0.03(+0.37%) |
Oct 29, 2004 | 6.807 | 6.853 | 6.780 | 6.805 | 463,628 | +0.01(+0.08%) |
Oct 28, 2004 | 6.824 | 6.839 | 6.765 | 6.800 | 1,382,791 | -0.00(-0.01%) |
Oct 27, 2004 | 6.685 | 6.807 | 6.645 | 6.801 | 588,495 | +0.15(+2.29%) |
Oct 26, 2004 | 6.675 | 6.675 | 6.573 | 6.649 | 152,615 | +0.04(+0.65%) |
Oct 25, 2004 | 6.573 | 6.630 | 6.573 | 6.605 | 811,638 | -0.01(-0.10%) |
Oct 22, 2004 | 6.743 | 6.743 | 6.607 | 6.612 | 499,469 | -0.13(-1.92%) |
Oct 21, 2004 | 6.685 | 6.758 | 6.668 | 6.742 | 737,642 | +0.08(+1.16%) |
Oct 20, 2004 | 6.643 | 6.673 | 6.590 | 6.665 | 619,712 | +0.03(+0.51%) |
Oct 19, 2004 | 6.738 | 6.738 | 6.631 | 6.631 | 751,517 | -0.05(-0.74%) |
Oct 18, 2004 | 6.581 | 6.681 | 6.571 | 6.681 | 1,165,429 | +0.08(+1.18%) |
Oct 15, 2004 | 6.584 | 6.640 | 6.550 | 6.603 | 1,490,316 | +0.04(+0.54%) |
Oct 14, 2004 | 6.656 | 6.656 | 6.559 | 6.567 | 960,785 | -0.05(-0.82%) |
Oct 13, 2004 | 6.694 | 6.721 | 6.602 | 6.622 | 631,274 | -0.02(-0.27%) |
Oct 12, 2004 | 6.608 | 6.658 | 6.567 | 6.640 | 406,975 | -0.02(-0.28%) |
Oct 11, 2004 | 6.660 | 6.665 | 6.626 | 6.659 | 535,311 | +0.03(+0.40%) |
Oct 08, 2004 | 6.705 | 6.727 | 6.617 | 6.632 | 1,523,845 | -0.09(-1.34%) |
Oct 07, 2004 | 6.801 | 6.801 | 6.722 | 6.722 | 761,922 | -0.08(-1.14%) |
Oct 06, 2004 | 6.746 | 6.800 | 6.724 | 6.800 | 270,546 | +0.05(+0.79%) |
Oct 05, 2004 | 6.733 | 6.768 | 6.718 | 6.746 | 482,127 | +0.00(+0.05%) |
Oct 04, 2004 | 6.756 | 6.786 | 6.733 | 6.743 | 764,235 | +0.04(+0.63%) |
Oct 01, 2004 | 6.578 | 6.705 | 6.578 | 6.701 | 1,274,110 | +0.16(+2.43%) |
Sep 30, 2004 | 6.539 | 6.575 | 6.515 | 6.541 | 1,052,123 | +0.01(+0.10%) |
Sep 29, 2004 | 6.457 | 6.534 | 6.445 | 6.534 | 393,101 | +0.08(+1.19%) |
Sep 28, 2004 | 6.422 | 6.465 | 6.389 | 6.457 | 1,742,363 | +0.04(+0.66%) |
Sep 27, 2004 | 6.444 | 6.460 | 6.412 | 6.415 | 541,092 | -0.07(-1.12%) |
Sep 24, 2004 | 6.520 | 6.550 | 6.487 | 6.488 | 277,483 | -0.04(-0.56%) |
Sep 23, 2004 | 6.517 | 6.539 | 6.497 | 6.524 | 356,103 | +0.01(+0.16%) |
Sep 22, 2004 | 6.586 | 6.586 | 6.502 | 6.514 | 1,297,234 | -0.12(-1.79%) |
Sep 21, 2004 | 6.653 | 6.655 | 6.577 | 6.632 | 770,015 | +0.04(+0.55%) |
Sep 20, 2004 | 6.572 | 6.640 | 6.564 | 6.596 | 869,447 | +0.00(+0.07%) |
Sep 17, 2004 | 6.595 | 6.604 | 6.553 | 6.592 | 563,059 | +0.01(+0.20%) |
Sep 16, 2004 | 6.572 | 6.613 | 6.564 | 6.579 | 372,289 | +0.03(+0.47%) |
Sep 15, 2004 | 6.612 | 6.612 | 6.535 | 6.548 | 1,012,813 | -0.07(-1.11%) |
Sep 14, 2004 | 6.582 | 6.625 | 6.566 | 6.621 | 645,148 | +0.03(+0.42%) |
Sep 13, 2004 | 6.561 | 6.634 | 6.553 | 6.593 | 1,105,308 | +0.05(+0.71%) |
Sep 10, 2004 | 6.485 | 6.550 | 6.337 | 6.547 | 772,328 | +0.09(+1.38%) |
Sep 09, 2004 | 6.396 | 6.470 | 6.385 | 6.457 | 1,429,038 | +0.06(+0.99%) |
Sep 08, 2004 | 6.419 | 6.466 | 6.392 | 6.394 | 692,551 | -0.02(-0.38%) |
Sep 07, 2004 | 6.434 | 6.487 | 6.377 | 6.419 | 873,725 | +0.04(+0.62%) |
Sep 03, 2004 | 6.405 | 6.453 | 6.355 | 6.379 | 1,069,466 | -0.10(-1.47%) |
Sep 02, 2004 | 6.374 | 6.483 | 6.374 | 6.474 | 632,430 | +0.10(+1.49%) |
Sep 01, 2004 | 6.376 | 6.428 | 6.320 | 6.379 | 1,804,797 | +0.04(+0.57%) |
Aug 31, 2004 | 6.357 | 6.361 | 6.279 | 6.342 | 1,153,867 | -0.00(-0.04%) |
Aug 30, 2004 | 6.405 | 6.433 | 6.344 | 6.345 | 924,944 | -0.09(-1.40%) |
Aug 27, 2004 | 6.403 | 6.450 | 6.403 | 6.435 | 435,879 | +0.03(+0.54%) |
Aug 26, 2004 | 6.405 | 6.432 | 6.387 | 6.400 | 349,166 | -0.03(-0.43%) |
Aug 25, 2004 | 6.319 | 6.433 | 6.272 | 6.428 | 2,364,388 | +0.09(+1.38%) |
Aug 24, 2004 | 6.399 | 6.399 | 6.317 | 6.341 | 837,074 | -0.01(-0.20%) |
Aug 23, 2004 | 6.379 | 6.385 | 6.340 | 6.354 | 1,933,133 | +0.01(+0.10%) |
Aug 20, 2004 | 6.279 | 6.369 | 6.278 | 6.348 | 1,785,142 | +0.07(+1.05%) |
Aug 19, 2004 | 6.279 | 6.327 | 6.259 | 6.282 | 1,560,843 | -0.04(-0.71%) |
Aug 18, 2004 | 6.184 | 6.327 | 6.150 | 6.327 | 615,689 | +0.13(+2.18%) |
Aug 17, 2004 | 6.169 | 6.237 | 6.167 | 6.192 | 840,542 | +0.03(+0.51%) |
Aug 16, 2004 | 6.113 | 6.182 | 6.094 | 6.161 | 545,717 | +0.09(+1.54%) |
Aug 13, 2004 | 6.031 | 6.128 | 6.031 | 6.067 | 434,723 | +0.01(+0.18%) |
Aug 12, 2004 | 6.102 | 6.124 | 6.046 | 6.056 | 857,885 | -0.09(-1.53%) |
Aug 11, 2004 | 6.175 | 6.175 | 6.075 | 6.150 | 1,297,234 | -0.08(-1.21%) |
Aug 10, 2004 | 6.148 | 6.230 | 6.132 | 6.226 | 1,253,299 | +0.10(+1.65%) |
Aug 09, 2004 | 6.205 | 6.205 | 6.119 | 6.124 | 1,383,635 | -0.01(-0.24%) |
Aug 06, 2004 | 6.271 | 6.274 | 6.120 | 6.139 | 1,738,894 | -0.15(-2.34%) |
Aug 05, 2004 | 6.503 | 6.510 | 6.280 | 6.286 | 2,374,793 | -0.11(-1.76%) |
Aug 04, 2004 | 6.416 | 6.438 | 6.355 | 6.399 | 1,411,695 | -0.02(-0.30%) |
Aug 03, 2004 | 6.510 | 6.510 | 6.416 | 6.418 | 823,200 | -0.11(-1.63%) |
Aug 02, 2004 | 6.487 | 6.553 | 6.414 | 6.524 | 943,442 | +0.01(+0.21%) |
Jul 30, 2004 | 6.484 | 6.548 | 6.471 | 6.510 | 1,308,795 | +0.01(+0.15%) |
Jul 29, 2004 | 6.476 | 6.510 | 6.420 | 6.501 | 2,126,215 | +0.09(+1.35%) |
Jul 28, 2004 | 6.475 | 6.475 | 6.328 | 6.414 | 1,745,831 | -0.04(-0.63%) |
Jul 27, 2004 | 6.366 | 6.466 | 6.361 | 6.455 | 2,281,143 | +0.10(+1.65%) |
Jul 26, 2004 | 6.390 | 6.416 | 6.301 | 6.350 | 2,390,980 | -0.04(-0.57%) |
Jul 23, 2004 | 6.413 | 6.457 | 6.368 | 6.387 | 1,725,020 | -0.12(-1.91%) |
Jul 22, 2004 | 6.544 | 6.573 | 6.388 | 6.511 | 1,330,763 | +0.04(+0.55%) |
Jul 21, 2004 | 6.667 | 6.675 | 6.472 | 6.476 | 2,743,615 | -0.14(-2.07%) |
Jul 20, 2004 | 6.515 | 6.612 | 6.512 | 6.612 | 1,313,420 | +0.10(+1.59%) |
Jul 19, 2004 | 6.560 | 6.560 | 6.446 | 6.508 | 1,699,584 | +0.00(+0.03%) |
Jul 16, 2004 | 6.624 | 6.635 | 6.504 | 6.507 | 1,002,408 | -0.10(-1.45%) |
Jul 15, 2004 | 6.670 | 6.670 | 6.586 | 6.603 | 715,675 | -0.01(-0.14%) |
Jul 14, 2004 | 6.617 | 6.687 | 6.586 | 6.612 | 778,109 | -0.06(-0.92%) |
Jul 13, 2004 | 6.698 | 6.714 | 6.658 | 6.674 | 453,222 | -0.01(-0.21%) |
Jul 12, 2004 | 6.682 | 6.705 | 6.630 | 6.688 | 1,078,716 | -0.03(-0.46%) |
Jul 09, 2004 | 6.687 | 6.749 | 6.687 | 6.719 | 1,278,735 | +0.04(+0.58%) |
Jul 08, 2004 | 6.736 | 6.774 | 6.677 | 6.680 | 1,271,798 | -0.11(-1.57%) |
Jul 07, 2004 | 6.809 | 6.826 | 6.772 | 6.786 | 807,013 | -0.00(-0.06%) |
Jul 06, 2004 | 6.898 | 6.912 | 6.759 | 6.790 | 1,223,238 | -0.13(-1.90%) |
Jul 02, 2004 | 6.980 | 6.980 | 6.892 | 6.922 | 557,278 | -0.04(-0.57%) |
Jul 01, 2004 | 7.051 | 7.053 | 6.931 | 6.962 | 1,396,665 | -0.11(-1.55%) |
Jun 30, 2004 | 7.067 | 7.102 | 7.020 | 7.072 | 1,267,173 | +0.04(+0.62%) |
Jun 29, 2004 | 6.982 | 7.032 | 6.980 | 7.028 | 1,005,876 | +0.05(+0.77%) |
Jun 28, 2004 | 7.025 | 7.085 | 6.950 | 6.975 | 1,335,388 | -0.03(-0.41%) |
Jun 25, 2004 | 6.969 | 7.026 | 6.963 | 7.003 | 935,349 | +0.04(+0.52%) |
Jun 24, 2004 | 7.014 | 7.014 | 6.949 | 6.967 | 1,019,750 | -0.02(-0.27%) |
Jun 23, 2004 | 6.902 | 6.988 | 6.848 | 6.986 | 1,403,602 | +0.10(+1.47%) |
Jun 22, 2004 | 6.811 | 6.885 | 6.778 | 6.885 | 1,075,247 | +0.07(+0.96%) |
Jun 21, 2004 | 6.908 | 6.918 | 6.812 | 6.819 | 671,740 | -0.03(-0.50%) |
Jun 18, 2004 | 6.840 | 6.899 | 6.804 | 6.854 | 735,330 | +0.01(+0.14%) |
Jun 17, 2004 | 6.869 | 6.870 | 6.815 | 6.844 | 626,649 | -0.05(-0.73%) |
Jun 16, 2004 | 6.898 | 6.905 | 6.850 | 6.894 | 946,911 | +0.01(+0.09%) |
Jun 15, 2004 | 6.850 | 6.928 | 6.850 | 6.888 | 452,066 | +0.09(+1.35%) |
Jun 14, 2004 | 6.838 | 6.885 | 6.777 | 6.797 | 2,196,742 | -0.10(-1.39%) |
Jun 10, 2004 | 6.944 | 6.944 | 6.868 | 6.893 | 613,931 | +0.02(+0.31%) |
Jun 09, 2004 | 7.036 | 7.036 | 6.869 | 6.871 | 1,198,958 | -0.12(-1.65%) |
Jun 08, 2004 | 7.004 | 7.004 | 6.920 | 6.986 | 1,167,741 | +0.02(+0.22%) |
Jun 07, 2004 | 6.876 | 6.974 | 6.869 | 6.970 | 1,275,266 | +0.13(+1.97%) |
Jun 04, 2004 | 6.873 | 6.889 | 6.824 | 6.835 | 721,456 | +0.07(+1.01%) |
Jun 03, 2004 | 6.895 | 6.895 | 6.767 | 6.767 | 2,286,924 | -0.11(-1.57%) |
Jun 02, 2004 | 6.911 | 6.918 | 6.831 | 6.875 | 834,762 | +0.00(+0.03%) |
Jun 01, 2004 | 6.799 | 6.880 | 6.799 | 6.873 | 765,391 | +0.01(+0.13%) |
May 28, 2004 | 6.846 | 6.873 | 6.816 | 6.865 | 478,658 | +0.02(+0.28%) |
May 27, 2004 | 6.809 | 6.873 | 6.786 | 6.846 | 1,519,220 | +0.02(+0.32%) |
May 26, 2004 | 6.748 | 6.825 | 6.748 | 6.824 | 2,184,024 | +0.03(+0.51%) |
May 25, 2004 | 6.579 | 6.796 | 6.579 | 6.790 | 1,663,743 | +0.15(+2.27%) |
May 24, 2004 | 6.700 | 6.712 | 6.609 | 6.639 | 856,729 | +0.04(+0.63%) |
May 21, 2004 | 6.559 | 6.624 | 6.555 | 6.598 | 626,649 | +0.04(+0.69%) |
May 20, 2004 | 6.567 | 6.598 | 6.522 | 6.553 | 834,762 | +0.00(+0.00%) |
May 19, 2004 | 6.650 | 6.685 | 6.547 | 6.553 | 1,753,925 | +0.00(+0.00%) |
May 18, 2004 | 6.586 | 6.591 | 6.520 | 6.553 | 965,410 | +0.07(+1.11%) |
May 17, 2004 | 6.559 | 6.559 | 6.426 | 6.481 | 2,084,592 | -0.09(-1.32%) |
May 14, 2004 | 6.621 | 6.643 | 6.530 | 6.567 | 758,454 | -0.09(-1.36%) |
May 13, 2004 | 6.612 | 6.692 | 6.595 | 6.658 | 1,316,889 | +0.02(+0.25%) |
May 12, 2004 | 6.660 | 6.660 | 6.483 | 6.642 | 2,664,995 | -0.02(-0.27%) |
May 11, 2004 | 6.617 | 6.665 | 6.579 | 6.660 | 1,660,274 | +0.11(+1.73%) |
May 10, 2004 | 6.573 | 6.585 | 6.485 | 6.547 | 3,576,065 | -0.06(-0.97%) |
May 07, 2004 | 6.681 | 6.756 | 6.610 | 6.611 | 3,423,449 | -0.08(-1.18%) |
May 06, 2004 | 6.738 | 6.738 | 6.621 | 6.689 | 2,802,580 | -0.07(-1.07%) |
May 05, 2004 | 6.743 | 6.786 | 6.736 | 6.762 | 902,976 | +0.03(+0.40%) |
May 04, 2004 | 6.713 | 6.796 | 6.665 | 6.735 | 1,029,000 | +0.04(+0.54%) |