Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.190 | 7.267 | 7.143 | 7.220 | 87,723 | +0.09(+1.24%) |
Apr 28, 2005 | 7.190 | 7.190 | 7.102 | 7.131 | 42,249 | -0.08(-1.06%) |
Apr 27, 2005 | 7.137 | 7.208 | 7.078 | 7.208 | 110,799 | -0.01(-0.08%) |
Apr 26, 2005 | 7.208 | 7.320 | 7.196 | 7.214 | 228,894 | -0.02(-0.24%) |
Apr 25, 2005 | 7.190 | 7.284 | 7.190 | 7.231 | 68,040 | -0.05(-0.73%) |
Apr 22, 2005 | 7.284 | 7.314 | 7.231 | 7.284 | 194,450 | +0.00(+0.00%) |
Apr 21, 2005 | 7.208 | 7.284 | 7.202 | 7.284 | 107,914 | +0.14(+1.90%) |
Apr 20, 2005 | 7.155 | 7.255 | 7.149 | 7.149 | 358,867 | -0.14(-1.86%) |
Apr 19, 2005 | 7.243 | 7.284 | 7.190 | 7.284 | 262,490 | +0.17(+2.40%) |
Apr 18, 2005 | 7.055 | 7.184 | 7.055 | 7.114 | 61,932 | +0.06(+0.92%) |
Apr 15, 2005 | 7.102 | 7.125 | 7.025 | 7.049 | 112,156 | -0.11(-1.56%) |
Apr 14, 2005 | 7.155 | 7.161 | 7.084 | 7.161 | 244,335 | -0.05(-0.74%) |
Apr 13, 2005 | 7.190 | 7.249 | 7.172 | 7.214 | 248,577 | +0.06(+0.82%) |
Apr 12, 2005 | 7.060 | 7.161 | 7.043 | 7.155 | 99,939 | +0.05(+0.66%) |
Apr 11, 2005 | 7.149 | 7.155 | 7.072 | 7.108 | 48,358 | +0.10(+1.43%) |
Apr 08, 2005 | 7.002 | 7.072 | 6.984 | 7.007 | 85,178 | -0.01(-0.08%) |
Apr 07, 2005 | 6.960 | 7.025 | 6.960 | 7.013 | 119,622 | -0.08(-1.08%) |
Apr 06, 2005 | 7.072 | 7.125 | 7.049 | 7.090 | 196,825 | -0.28(-3.76%) |
Apr 05, 2005 | 7.284 | 7.367 | 7.284 | 7.367 | 155,933 | +0.15(+2.04%) |
Apr 04, 2005 | 7.184 | 7.220 | 7.135 | 7.220 | 80,596 | -0.02(-0.24%) |
Apr 01, 2005 | 7.261 | 7.302 | 7.196 | 7.237 | 91,456 | +0.01(+0.16%) |
Mar 31, 2005 | 7.302 | 7.302 | 7.155 | 7.225 | 58,369 | -0.02(-0.33%) |
Mar 30, 2005 | 7.220 | 7.279 | 7.161 | 7.249 | 123,355 | +0.11(+1.49%) |
Mar 29, 2005 | 7.096 | 7.178 | 7.090 | 7.143 | 189,699 | -0.05(-0.74%) |
Mar 28, 2005 | 7.119 | 7.214 | 7.096 | 7.196 | 80,766 | +0.02(+0.25%) |
Mar 24, 2005 | 7.167 | 7.202 | 7.137 | 7.178 | 63,968 | +0.14(+1.92%) |
Mar 23, 2005 | 6.990 | 7.114 | 6.990 | 7.043 | 88,741 | +0.01(+0.17%) |
Mar 22, 2005 | 7.125 | 7.131 | 7.007 | 7.031 | 112,496 | -0.15(-2.13%) |
Mar 21, 2005 | 7.220 | 7.220 | 7.143 | 7.184 | 87,553 | -0.06(-0.81%) |
Mar 18, 2005 | 7.237 | 7.249 | 7.202 | 7.243 | 31,220 | +0.00(+0.00%) |
Mar 17, 2005 | 7.225 | 7.279 | 7.202 | 7.243 | 64,138 | +0.03(+0.41%) |
Mar 16, 2005 | 7.220 | 7.308 | 7.172 | 7.214 | 155,424 | +0.01(+0.08%) |
Mar 15, 2005 | 7.261 | 7.290 | 7.202 | 7.208 | 127,427 | +0.01(+0.16%) |
Mar 14, 2005 | 7.137 | 7.196 | 7.125 | 7.196 | 63,119 | +0.06(+0.91%) |
Mar 11, 2005 | 7.190 | 7.202 | 7.131 | 7.131 | 60,914 | -0.05(-0.74%) |
Mar 10, 2005 | 7.167 | 7.231 | 7.137 | 7.184 | 147,449 | +0.01(+0.16%) |
Mar 09, 2005 | 7.202 | 7.279 | 7.072 | 7.172 | 129,803 | -0.13(-1.78%) |
Mar 08, 2005 | 7.284 | 7.426 | 7.249 | 7.302 | 352,759 | +0.02(+0.32%) |
Mar 07, 2005 | 7.267 | 7.296 | 7.220 | 7.279 | 244,844 | +0.01(+0.08%) |
Mar 04, 2005 | 7.202 | 7.296 | 7.094 | 7.273 | 251,801 | +0.10(+1.40%) |
Mar 03, 2005 | 7.102 | 7.249 | 7.090 | 7.172 | 283,870 | -0.05(-0.73%) |
Mar 02, 2005 | 7.161 | 7.273 | 7.155 | 7.225 | 219,053 | -0.11(-1.53%) |
Mar 01, 2005 | 7.279 | 7.379 | 7.273 | 7.337 | 35,462 | +0.05(+0.65%) |
Feb 28, 2005 | 7.326 | 7.326 | 7.220 | 7.290 | 80,087 | -0.18(-2.37%) |
Feb 25, 2005 | 7.367 | 7.473 | 7.367 | 7.467 | 54,805 | +0.11(+1.52%) |
Feb 24, 2005 | 7.337 | 7.367 | 7.279 | 7.355 | 79,239 | -0.02(-0.32%) |
Feb 23, 2005 | 7.343 | 7.414 | 7.332 | 7.379 | 76,694 | +0.03(+0.40%) |
Feb 22, 2005 | 7.349 | 7.449 | 7.326 | 7.349 | 52,430 | -0.09(-1.19%) |
Feb 18, 2005 | 7.461 | 7.461 | 7.426 | 7.438 | 87,553 | +0.01(+0.08%) |
Feb 17, 2005 | 7.444 | 7.497 | 7.402 | 7.432 | 70,076 | +0.15(+2.11%) |
Feb 16, 2005 | 7.302 | 7.314 | 7.225 | 7.279 | 89,928 | -0.16(-2.14%) |
Feb 15, 2005 | 7.302 | 7.444 | 7.302 | 7.438 | 131,499 | +0.16(+2.19%) |
Feb 14, 2005 | 7.178 | 7.279 | 7.178 | 7.279 | 106,557 | +0.13(+1.81%) |
Feb 11, 2005 | 7.090 | 7.172 | 7.078 | 7.149 | 109,102 | +0.02(+0.25%) |
Feb 10, 2005 | 7.114 | 7.172 | 7.090 | 7.131 | 56,841 | +0.06(+0.83%) |
Feb 09, 2005 | 7.066 | 7.108 | 7.031 | 7.072 | 55,993 | +0.03(+0.42%) |
Feb 08, 2005 | 7.037 | 7.078 | 7.002 | 7.043 | 102,654 | -0.05(-0.67%) |
Feb 07, 2005 | 7.096 | 7.131 | 7.060 | 7.090 | 59,896 | +0.02(+0.25%) |
Feb 04, 2005 | 7.013 | 7.072 | 6.998 | 7.072 | 150,673 | +0.03(+0.42%) |
Feb 03, 2005 | 6.990 | 7.043 | 6.954 | 7.043 | 578,090 | -0.03(-0.42%) |
Feb 02, 2005 | 7.019 | 7.084 | 7.013 | 7.072 | 356,322 | +0.06(+0.84%) |
Feb 01, 2005 | 6.937 | 7.055 | 6.937 | 7.013 | 98,582 | +0.09(+1.36%) |
Jan 31, 2005 | 6.925 | 6.948 | 6.895 | 6.919 | 52,769 | -0.05(-0.68%) |
Jan 28, 2005 | 6.990 | 6.996 | 6.884 | 6.966 | 139,814 | +0.01(+0.08%) |
Jan 27, 2005 | 6.919 | 6.960 | 6.890 | 6.960 | 104,351 | +0.01(+0.17%) |
Jan 26, 2005 | 6.937 | 6.978 | 6.848 | 6.948 | 203,103 | +0.13(+1.90%) |
Jan 25, 2005 | 6.825 | 6.895 | 6.783 | 6.819 | 148,637 | +0.03(+0.43%) |
Jan 24, 2005 | 6.783 | 6.837 | 6.766 | 6.789 | 205,479 | -0.01(-0.09%) |
Jan 21, 2005 | 6.760 | 6.807 | 6.748 | 6.795 | 241,111 | +0.02(+0.26%) |
Jan 20, 2005 | 6.760 | 6.860 | 6.736 | 6.778 | 290,487 | -0.12(-1.79%) |
Jan 19, 2005 | 6.954 | 7.013 | 6.884 | 6.901 | 174,428 | -0.19(-2.74%) |
Jan 18, 2005 | 6.948 | 7.131 | 6.948 | 7.096 | 98,412 | +0.02(+0.33%) |
Jan 14, 2005 | 7.019 | 7.084 | 6.990 | 7.072 | 32,408 | +0.03(+0.42%) |
Jan 13, 2005 | 7.037 | 7.119 | 6.984 | 7.043 | 209,890 | -0.01(-0.08%) |
Jan 12, 2005 | 7.019 | 7.049 | 6.966 | 7.049 | 169,847 | +0.03(+0.42%) |
Jan 11, 2005 | 7.037 | 7.066 | 6.954 | 7.019 | 106,896 | -0.05(-0.75%) |
Jan 10, 2005 | 7.055 | 7.108 | 7.043 | 7.072 | 67,870 | +0.04(+0.59%) |
Jan 07, 2005 | 7.114 | 7.119 | 7.002 | 7.031 | 85,178 | +0.01(+0.17%) |
Jan 06, 2005 | 6.984 | 7.037 | 6.931 | 7.019 | 240,602 | -0.02(-0.33%) |
Jan 05, 2005 | 6.943 | 7.084 | 6.943 | 7.043 | 152,370 | +0.00(+0.00%) |
Jan 04, 2005 | 7.084 | 7.108 | 7.013 | 7.043 | 104,181 | -0.05(-0.67%) |
Jan 03, 2005 | 7.167 | 7.220 | 7.078 | 7.090 | 69,907 | -0.08(-1.07%) |
Dec 31, 2004 | 7.043 | 7.237 | 7.043 | 7.167 | 218,714 | -0.05(-0.73%) |
Dec 30, 2004 | 7.184 | 7.279 | 7.184 | 7.220 | 49,036 | +0.05(+0.74%) |
Dec 29, 2004 | 7.119 | 7.178 | 7.102 | 7.167 | 88,232 | -0.05(-0.73%) |
Dec 28, 2004 | 7.161 | 7.367 | 7.161 | 7.220 | 61,253 | +0.01(+0.08%) |
Dec 27, 2004 | 7.108 | 7.267 | 7.102 | 7.214 | 46,661 | +0.09(+1.24%) |
Dec 23, 2004 | 7.102 | 7.178 | 7.102 | 7.125 | 67,870 | +0.08(+1.09%) |
Dec 22, 2004 | 7.013 | 7.060 | 7.013 | 7.049 | 44,455 | -0.01(-0.17%) |
Dec 21, 2004 | 7.037 | 7.090 | 7.013 | 7.060 | 254,346 | +0.01(+0.17%) |
Dec 20, 2004 | 7.084 | 7.119 | 7.031 | 7.049 | 180,197 | +0.02(+0.25%) |
Dec 17, 2004 | 7.037 | 7.043 | 6.996 | 7.031 | 106,048 | -0.01(-0.08%) |
Dec 16, 2004 | 7.049 | 7.060 | 7.007 | 7.037 | 396,875 | -0.05(-0.67%) |
Dec 15, 2004 | 7.090 | 7.096 | 7.025 | 7.084 | 204,800 | -0.05(-0.66%) |
Dec 14, 2004 | 7.084 | 7.131 | 7.049 | 7.131 | 94,340 | +0.05(+0.75%) |
Dec 13, 2004 | 6.972 | 7.084 | 6.972 | 7.078 | 101,297 | +0.17(+2.39%) |
Dec 10, 2004 | 6.895 | 6.937 | 6.831 | 6.913 | 187,154 | -0.06(-0.85%) |
Dec 09, 2004 | 6.925 | 6.990 | 6.795 | 6.972 | 267,750 | -0.04(-0.59%) |
Dec 08, 2004 | 6.984 | 7.055 | 6.948 | 7.013 | 364,127 | -0.06(-0.83%) |
Dec 07, 2004 | 7.060 | 7.125 | 7.031 | 7.072 | 525,660 | -0.03(-0.41%) |
Dec 06, 2004 | 7.013 | 7.125 | 6.978 | 7.102 | 729,782 | -0.01(-0.17%) |
Dec 03, 2004 | 7.072 | 7.172 | 7.007 | 7.114 | 383,640 | -0.02(-0.25%) |
Dec 02, 2004 | 7.066 | 7.131 | 7.025 | 7.131 | 509,371 | +0.03(+0.41%) |
Dec 01, 2004 | 7.019 | 7.102 | 7.019 | 7.102 | 175,616 | +0.14(+2.03%) |
Nov 30, 2004 | 6.984 | 7.031 | 6.954 | 6.960 | 47,849 | -0.06(-0.92%) |
Nov 29, 2004 | 6.996 | 7.031 | 6.937 | 7.025 | 56,502 | +0.01(+0.17%) |
Nov 26, 2004 | 7.013 | 7.060 | 7.007 | 7.013 | 55,993 | +0.02(+0.25%) |
Nov 24, 2004 | 6.937 | 7.049 | 6.901 | 6.996 | 47,170 | +0.04(+0.51%) |
Nov 23, 2004 | 6.948 | 7.013 | 6.919 | 6.960 | 172,901 | -0.03(-0.42%) |
Nov 22, 2004 | 6.884 | 6.990 | 6.878 | 6.990 | 37,498 | -0.03(-0.42%) |
Nov 19, 2004 | 7.072 | 7.084 | 6.966 | 7.019 | 88,401 | +0.00(+0.00%) |
Nov 18, 2004 | 7.078 | 7.078 | 6.978 | 7.019 | 105,708 | +0.01(+0.08%) |
Nov 17, 2004 | 7.002 | 7.055 | 6.960 | 7.013 | 101,976 | +0.01(+0.08%) |
Nov 16, 2004 | 7.002 | 7.037 | 6.984 | 7.007 | 95,698 | +0.02(+0.34%) |
Nov 15, 2004 | 6.990 | 7.013 | 6.937 | 6.984 | 97,564 | -0.06(-0.92%) |
Nov 12, 2004 | 6.960 | 7.066 | 6.960 | 7.049 | 159,496 | +0.25(+3.64%) |
Nov 11, 2004 | 6.789 | 6.878 | 6.754 | 6.801 | 285,906 | +0.12(+1.85%) |
Nov 10, 2004 | 6.695 | 6.760 | 6.654 | 6.677 | 49,885 | -0.01(-0.18%) |
Nov 09, 2004 | 6.689 | 6.748 | 6.654 | 6.689 | 41,401 | -0.03(-0.44%) |
Nov 08, 2004 | 6.742 | 6.760 | 6.695 | 6.719 | 73,979 | -0.08(-1.21%) |
Nov 05, 2004 | 6.783 | 6.819 | 6.707 | 6.801 | 97,225 | +0.00(+0.00%) |
Nov 04, 2004 | 6.630 | 6.807 | 6.630 | 6.801 | 102,485 | +0.05(+0.70%) |
Nov 03, 2004 | 6.730 | 6.778 | 6.671 | 6.754 | 115,719 | +0.08(+1.24%) |
Nov 02, 2004 | 6.713 | 6.754 | 6.666 | 6.671 | 127,427 | +0.11(+1.62%) |
Nov 01, 2004 | 6.512 | 6.630 | 6.483 | 6.565 | 121,658 | +0.06(+0.91%) |
Oct 29, 2004 | 6.530 | 6.577 | 6.477 | 6.506 | 39,025 | -0.09(-1.43%) |
Oct 28, 2004 | 6.536 | 6.601 | 6.530 | 6.601 | 133,196 | +0.09(+1.45%) |
Oct 27, 2004 | 6.483 | 6.512 | 6.406 | 6.506 | 97,394 | -0.02(-0.36%) |
Oct 26, 2004 | 6.489 | 6.571 | 6.430 | 6.530 | 120,810 | +0.06(+1.00%) |
Oct 25, 2004 | 6.418 | 7.066 | 6.418 | 6.465 | 240,263 | -0.05(-0.72%) |
Oct 22, 2004 | 6.577 | 6.577 | 6.471 | 6.512 | 178,161 | -0.08(-1.25%) |
Oct 21, 2004 | 6.577 | 6.607 | 6.542 | 6.595 | 86,705 | +0.05(+0.81%) |
Oct 20, 2004 | 6.518 | 6.554 | 6.495 | 6.542 | 108,254 | +0.01(+0.18%) |
Oct 19, 2004 | 6.560 | 6.601 | 6.512 | 6.530 | 67,022 | +0.03(+0.45%) |
Oct 18, 2004 | 6.459 | 6.501 | 6.412 | 6.501 | 70,755 | -0.01(-0.18%) |
Oct 15, 2004 | 6.465 | 6.554 | 6.465 | 6.512 | 68,379 | +0.02(+0.27%) |
Oct 14, 2004 | 6.465 | 6.542 | 6.453 | 6.495 | 126,748 | -0.02(-0.27%) |
Oct 13, 2004 | 6.542 | 6.560 | 6.483 | 6.512 | 83,990 | -0.05(-0.81%) |
Oct 12, 2004 | 6.536 | 6.565 | 6.483 | 6.565 | 48,018 | -0.09(-1.42%) |
Oct 11, 2004 | 6.689 | 6.701 | 6.648 | 6.660 | 33,935 | -0.06(-0.88%) |
Oct 08, 2004 | 6.677 | 6.778 | 6.648 | 6.719 | 213,963 | +0.08(+1.15%) |
Oct 07, 2004 | 6.642 | 6.677 | 6.636 | 6.642 | 44,285 | +0.03(+0.45%) |
Oct 06, 2004 | 6.589 | 6.624 | 6.565 | 6.613 | 76,694 | -0.01(-0.18%) |
Oct 05, 2004 | 6.583 | 6.660 | 6.577 | 6.624 | 116,059 | +0.06(+0.90%) |
Oct 04, 2004 | 6.589 | 6.607 | 6.506 | 6.565 | 58,538 | -0.03(-0.45%) |
Oct 01, 2004 | 6.400 | 6.595 | 6.394 | 6.595 | 145,752 | +0.21(+3.32%) |
Sep 30, 2004 | 6.377 | 6.418 | 6.365 | 6.383 | 84,838 | -0.01(-0.09%) |
Sep 29, 2004 | 6.406 | 6.406 | 6.341 | 6.389 | 47,000 | -0.01(-0.18%) |
Sep 28, 2004 | 6.424 | 6.424 | 6.336 | 6.400 | 87,892 | -0.01(-0.18%) |
Sep 27, 2004 | 6.424 | 6.430 | 6.389 | 6.412 | 72,621 | -0.11(-1.72%) |
Sep 24, 2004 | 6.518 | 6.542 | 6.477 | 6.524 | 59,217 | +0.04(+0.64%) |
Sep 23, 2004 | 6.565 | 6.601 | 6.448 | 6.483 | 63,968 | -0.10(-1.52%) |
Sep 22, 2004 | 6.648 | 6.648 | 6.583 | 6.583 | 106,048 | -0.15(-2.27%) |
Sep 21, 2004 | 6.642 | 6.742 | 6.642 | 6.736 | 66,852 | +0.09(+1.33%) |
Sep 20, 2004 | 6.607 | 6.666 | 6.583 | 6.648 | 123,864 | -0.08(-1.23%) |
Sep 17, 2004 | 6.719 | 6.766 | 6.707 | 6.730 | 38,516 | +0.01(+0.09%) |
Sep 16, 2004 | 6.701 | 6.730 | 6.660 | 6.725 | 180,706 | -0.01(-0.09%) |
Sep 15, 2004 | 6.707 | 6.754 | 6.689 | 6.730 | 73,639 | -0.05(-0.70%) |
Sep 14, 2004 | 6.748 | 6.778 | 6.701 | 6.778 | 47,679 | -0.02(-0.26%) |
Sep 13, 2004 | 6.778 | 6.819 | 6.742 | 6.795 | 144,056 | +0.14(+2.04%) |
Sep 10, 2004 | 6.607 | 6.689 | 6.583 | 6.660 | 60,405 | +0.04(+0.53%) |
Sep 09, 2004 | 6.630 | 6.654 | 6.571 | 6.624 | 106,048 | -0.05(-0.71%) |
Sep 08, 2004 | 6.595 | 6.695 | 6.577 | 6.671 | 64,647 | +0.00(+0.00%) |
Sep 07, 2004 | 6.577 | 6.671 | 6.577 | 6.671 | 80,427 | +0.06(+0.89%) |
Sep 03, 2004 | 6.613 | 6.630 | 6.560 | 6.613 | 68,040 | -0.06(-0.88%) |
Sep 02, 2004 | 6.589 | 6.671 | 6.424 | 6.671 | 98,752 | +0.05(+0.71%) |
Sep 01, 2004 | 6.595 | 6.671 | 6.595 | 6.624 | 38,516 | -0.02(-0.27%) |
Aug 31, 2004 | 6.630 | 6.683 | 6.583 | 6.642 | 36,989 | -0.04(-0.53%) |
Aug 30, 2004 | 6.742 | 6.783 | 6.648 | 6.677 | 91,456 | -0.02(-0.35%) |
Aug 27, 2004 | 6.636 | 6.742 | 6.618 | 6.701 | 430,980 | +0.06(+0.98%) |
Aug 26, 2004 | 6.571 | 6.642 | 6.571 | 6.636 | 97,055 | +0.04(+0.63%) |
Aug 25, 2004 | 6.453 | 6.613 | 6.453 | 6.595 | 68,549 | -0.02(-0.36%) |
Aug 24, 2004 | 6.689 | 6.719 | 6.589 | 6.618 | 76,694 | -0.01(-0.18%) |
Aug 23, 2004 | 6.660 | 6.701 | 6.607 | 6.630 | 104,690 | -0.05(-0.79%) |
Aug 20, 2004 | 6.571 | 6.695 | 6.571 | 6.683 | 102,824 | +0.09(+1.34%) |
Aug 19, 2004 | 6.618 | 6.713 | 6.542 | 6.595 | 367,351 | -0.05(-0.80%) |
Aug 18, 2004 | 6.506 | 6.689 | 6.506 | 6.648 | 152,709 | -0.02(-0.35%) |
Aug 17, 2004 | 6.719 | 6.748 | 6.607 | 6.671 | 98,752 | +0.08(+1.25%) |
Aug 16, 2004 | 6.542 | 6.642 | 6.530 | 6.589 | 59,896 | +0.10(+1.54%) |
Aug 13, 2004 | 6.471 | 6.530 | 6.465 | 6.489 | 88,910 | +0.15(+2.42%) |
Aug 12, 2004 | 6.377 | 6.389 | 6.306 | 6.336 | 61,762 | -0.08(-1.19%) |
Aug 11, 2004 | 6.424 | 6.436 | 6.330 | 6.412 | 89,759 | -0.03(-0.46%) |
Aug 10, 2004 | 6.418 | 6.477 | 6.365 | 6.442 | 95,358 | +0.12(+1.96%) |
Aug 09, 2004 | 6.312 | 6.353 | 6.283 | 6.318 | 30,202 | -0.04(-0.65%) |
Aug 06, 2004 | 6.394 | 6.459 | 6.353 | 6.359 | 56,163 | -0.08(-1.28%) |
Aug 05, 2004 | 6.495 | 6.524 | 6.400 | 6.442 | 116,568 | -0.11(-1.62%) |
Aug 04, 2004 | 6.377 | 6.577 | 6.377 | 6.548 | 160,175 | -0.09(-1.42%) |
Aug 03, 2004 | 6.607 | 6.677 | 6.607 | 6.642 | 48,697 | -0.05(-0.70%) |
Aug 02, 2004 | 6.701 | 6.730 | 6.648 | 6.689 | 90,607 | -0.03(-0.44%) |
Jul 30, 2004 | 6.695 | 6.748 | 6.642 | 6.719 | 32,069 | -0.06(-0.96%) |
Jul 29, 2004 | 6.683 | 6.837 | 6.671 | 6.783 | 62,780 | +0.08(+1.14%) |
Jul 28, 2004 | 6.754 | 6.778 | 6.607 | 6.707 | 57,520 | -0.05(-0.78%) |
Jul 27, 2004 | 6.760 | 6.778 | 6.660 | 6.760 | 142,359 | +0.00(+0.00%) |
Jul 26, 2004 | 6.736 | 6.819 | 6.730 | 6.760 | 81,445 | -0.04(-0.52%) |
Jul 23, 2004 | 6.837 | 6.866 | 6.730 | 6.795 | 162,041 | -0.10(-1.45%) |
Jul 22, 2004 | 6.813 | 6.895 | 6.813 | 6.895 | 23,924 | -0.04(-0.51%) |
Jul 21, 2004 | 7.043 | 7.072 | 6.931 | 6.931 | 35,632 | -0.11(-1.51%) |
Jul 20, 2004 | 6.966 | 7.066 | 6.937 | 7.037 | 90,438 | +0.02(+0.34%) |
Jul 19, 2004 | 6.972 | 7.031 | 6.943 | 7.013 | 57,350 | +0.05(+0.76%) |
Jul 16, 2004 | 7.002 | 7.019 | 6.913 | 6.960 | 35,123 | +0.07(+1.03%) |
Jul 15, 2004 | 6.866 | 6.954 | 6.857 | 6.890 | 62,780 | -0.08(-1.10%) |
Jul 14, 2004 | 6.972 | 7.102 | 6.931 | 6.966 | 82,972 | -0.13(-1.83%) |
Jul 13, 2004 | 6.984 | 7.114 | 6.960 | 7.096 | 57,690 | +0.10(+1.43%) |
Jul 12, 2004 | 7.013 | 7.055 | 6.966 | 6.996 | 42,758 | +0.01(+0.08%) |
Jul 09, 2004 | 6.925 | 7.013 | 6.872 | 6.990 | 120,979 | -0.05(-0.67%) |
Jul 08, 2004 | 6.954 | 7.090 | 6.943 | 7.037 | 63,119 | -0.09(-1.32%) |
Jul 07, 2004 | 7.108 | 7.161 | 7.102 | 7.131 | 45,134 | +0.04(+0.58%) |
Jul 06, 2004 | 7.108 | 7.149 | 7.055 | 7.090 | 22,906 | -0.09(-1.23%) |
Jul 02, 2004 | 7.143 | 7.367 | 7.131 | 7.178 | 78,730 | -0.02(-0.33%) |
Jul 01, 2004 | 7.214 | 7.214 | 7.114 | 7.202 | 139,644 | -0.15(-2.08%) |
Jun 30, 2004 | 7.225 | 7.355 | 7.225 | 7.355 | 141,341 | +0.06(+0.81%) |
Jun 29, 2004 | 7.267 | 7.343 | 7.237 | 7.296 | 70,076 | +0.02(+0.32%) |
Jun 28, 2004 | 7.314 | 7.349 | 7.267 | 7.273 | 77,372 | +0.11(+1.56%) |
Jun 25, 2004 | 7.196 | 7.267 | 7.161 | 7.161 | 122,676 | +0.01(+0.16%) |
Jun 24, 2004 | 7.172 | 7.237 | 7.125 | 7.149 | 102,824 | -0.02(-0.33%) |
Jun 23, 2004 | 7.096 | 7.172 | 7.066 | 7.172 | 151,352 | +0.03(+0.41%) |
Jun 22, 2004 | 7.102 | 7.143 | 7.060 | 7.143 | 143,377 | +0.05(+0.75%) |
Jun 21, 2004 | 7.143 | 7.167 | 7.090 | 7.090 | 163,229 | -0.11(-1.55%) |
Jun 18, 2004 | 7.190 | 7.261 | 7.167 | 7.202 | 165,265 | -0.01(-0.16%) |
Jun 17, 2004 | 7.202 | 7.273 | 7.161 | 7.214 | 393,990 | +0.09(+1.24%) |
Jun 16, 2004 | 7.202 | 7.220 | 7.102 | 7.125 | 139,644 | +0.03(+0.42%) |
Jun 15, 2004 | 7.155 | 7.161 | 7.090 | 7.096 | 298,971 | -0.04(-0.50%) |
Jun 14, 2004 | 7.149 | 7.225 | 7.096 | 7.131 | 319,841 | -0.20(-2.73%) |
Jun 10, 2004 | 7.255 | 7.367 | 7.255 | 7.332 | 180,027 | +0.01(+0.16%) |
Jun 09, 2004 | 7.396 | 7.396 | 7.261 | 7.320 | 89,928 | -0.14(-1.90%) |
Jun 08, 2004 | 7.461 | 7.544 | 7.438 | 7.461 | 105,030 | -0.01(-0.16%) |
Jun 07, 2004 | 7.408 | 7.491 | 7.385 | 7.473 | 81,275 | +0.06(+0.88%) |
Jun 04, 2004 | 7.367 | 7.455 | 7.361 | 7.408 | 86,535 | +0.11(+1.53%) |
Jun 03, 2004 | 7.196 | 7.302 | 7.196 | 7.296 | 79,069 | +0.07(+0.98%) |
Jun 02, 2004 | 7.308 | 7.320 | 7.155 | 7.225 | 131,330 | -0.02(-0.33%) |
Jun 01, 2004 | 7.202 | 7.261 | 7.155 | 7.249 | 103,503 | -0.02(-0.32%) |
May 28, 2004 | 7.367 | 7.367 | 7.237 | 7.273 | 73,979 | -0.10(-1.36%) |
May 27, 2004 | 7.261 | 7.373 | 7.261 | 7.373 | 95,358 | +0.18(+2.54%) |
May 26, 2004 | 7.161 | 7.196 | 7.055 | 7.190 | 64,647 | +0.04(+0.49%) |
May 25, 2004 | 7.072 | 7.167 | 7.031 | 7.155 | 37,498 | +0.05(+0.75%) |
May 24, 2004 | 7.125 | 7.137 | 7.013 | 7.102 | 35,801 | +0.02(+0.33%) |
May 21, 2004 | 7.102 | 7.161 | 7.019 | 7.078 | 42,079 | +0.04(+0.50%) |
May 20, 2004 | 7.043 | 7.084 | 6.925 | 7.043 | 165,605 | +0.03(+0.42%) |
May 19, 2004 | 7.072 | 7.131 | 6.984 | 7.013 | 85,856 | +0.06(+0.93%) |
May 18, 2004 | 6.895 | 6.966 | 6.895 | 6.948 | 49,376 | +0.10(+1.46%) |
May 17, 2004 | 6.813 | 6.901 | 6.813 | 6.848 | 88,571 | -0.05(-0.77%) |
May 14, 2004 | 6.842 | 6.913 | 6.801 | 6.901 | 47,170 | +0.04(+0.52%) |
May 13, 2004 | 6.801 | 6.866 | 6.801 | 6.866 | 48,697 | +0.01(+0.17%) |
May 12, 2004 | 6.837 | 6.854 | 6.719 | 6.854 | 227,707 | -0.04(-0.51%) |
May 11, 2004 | 6.848 | 6.948 | 6.848 | 6.890 | 104,690 | -0.01(-0.09%) |
May 10, 2004 | 6.890 | 6.913 | 6.772 | 6.895 | 85,856 | -0.14(-1.93%) |
May 07, 2004 | 7.143 | 7.143 | 7.002 | 7.031 | 57,350 | -0.15(-2.13%) |
May 06, 2004 | 7.202 | 7.273 | 7.119 | 7.184 | 45,134 | -0.02(-0.33%) |
May 05, 2004 | 7.178 | 7.249 | 7.131 | 7.208 | 81,614 | +0.06(+0.82%) |
May 04, 2004 | 7.114 | 7.184 | 7.114 | 7.149 | 142,868 | +0.11(+1.51%) |