Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.123 | 7.123 | 7.055 | 7.119 | 104,328 | +0.04(+0.60%) |
May 27, 2005 | 7.093 | 7.110 | 7.038 | 7.076 | 37,980 | -0.00(-0.06%) |
May 26, 2005 | 7.085 | 7.098 | 7.059 | 7.081 | 44,075 | -0.00(-0.06%) |
May 25, 2005 | 7.063 | 7.102 | 7.038 | 7.085 | 61,424 | +0.06(+0.91%) |
May 24, 2005 | 7.055 | 7.068 | 7.021 | 7.021 | 52,281 | -0.02(-0.24%) |
May 23, 2005 | 7.012 | 7.046 | 7.012 | 7.038 | 64,941 | +0.02(+0.24%) |
May 20, 2005 | 7.025 | 7.025 | 6.991 | 7.021 | 59,549 | -0.00(-0.06%) |
May 19, 2005 | 6.974 | 7.029 | 6.965 | 7.025 | 47,123 | +0.04(+0.55%) |
May 18, 2005 | 6.936 | 6.991 | 6.910 | 6.987 | 103,156 | +0.08(+1.11%) |
May 17, 2005 | 6.867 | 6.910 | 6.867 | 6.910 | 69,864 | +0.01(+0.12%) |
May 16, 2005 | 6.880 | 6.965 | 6.842 | 6.901 | 97,294 | +0.04(+0.62%) |
May 13, 2005 | 6.795 | 6.859 | 6.795 | 6.859 | 79,477 | +0.06(+0.94%) |
May 12, 2005 | 6.748 | 6.795 | 6.744 | 6.795 | 80,883 | +0.03(+0.38%) |
May 11, 2005 | 6.765 | 6.782 | 6.739 | 6.769 | 65,879 | +0.01(+0.19%) |
May 10, 2005 | 6.680 | 6.769 | 6.680 | 6.756 | 112,533 | +0.06(+0.89%) |
May 09, 2005 | 6.645 | 6.705 | 6.637 | 6.697 | 64,472 | +0.02(+0.32%) |
May 06, 2005 | 6.633 | 6.697 | 6.611 | 6.675 | 128,476 | +0.02(+0.32%) |
May 05, 2005 | 6.654 | 6.658 | 6.616 | 6.654 | 97,998 | -0.03(-0.45%) |
May 04, 2005 | 6.586 | 6.684 | 6.586 | 6.684 | 129,648 | +0.06(+0.84%) |
May 03, 2005 | 6.620 | 6.641 | 6.616 | 6.628 | 60,721 | -0.01(-0.19%) |
May 02, 2005 | 6.654 | 6.654 | 6.607 | 6.641 | 107,141 | -0.01(-0.19%) |
Apr 29, 2005 | 6.671 | 6.675 | 6.624 | 6.654 | 94,950 | +0.06(+0.84%) |
Apr 28, 2005 | 6.581 | 6.607 | 6.581 | 6.599 | 46,654 | +0.00(+0.06%) |
Apr 27, 2005 | 6.603 | 6.603 | 6.581 | 6.594 | 41,965 | +0.01(+0.13%) |
Apr 26, 2005 | 6.560 | 6.620 | 6.560 | 6.586 | 118,863 | +0.02(+0.26%) |
Apr 25, 2005 | 6.500 | 6.569 | 6.475 | 6.569 | 86,041 | +0.07(+1.05%) |
Apr 22, 2005 | 6.479 | 6.500 | 6.462 | 6.500 | 37,745 | +0.03(+0.46%) |
Apr 21, 2005 | 6.483 | 6.488 | 6.458 | 6.471 | 67,051 | -0.03(-0.39%) |
Apr 20, 2005 | 6.505 | 6.505 | 6.462 | 6.496 | 67,051 | -0.01(-0.20%) |
Apr 19, 2005 | 6.432 | 6.509 | 6.419 | 6.509 | 131,758 | +0.07(+1.13%) |
Apr 18, 2005 | 6.454 | 6.454 | 6.424 | 6.436 | 89,558 | -0.00(-0.07%) |
Apr 15, 2005 | 6.492 | 6.492 | 6.424 | 6.441 | 207,718 | -0.06(-0.85%) |
Apr 14, 2005 | 6.535 | 6.535 | 6.488 | 6.496 | 121,677 | -0.04(-0.65%) |
Apr 13, 2005 | 6.526 | 6.543 | 6.492 | 6.539 | 317,439 | +0.02(+0.26%) |
Apr 12, 2005 | 6.522 | 6.522 | 6.471 | 6.522 | 110,423 | -0.02(-0.26%) |
Apr 11, 2005 | 6.547 | 6.560 | 6.505 | 6.539 | 143,011 | +0.01(+0.20%) |
Apr 08, 2005 | 6.496 | 6.547 | 6.483 | 6.526 | 146,762 | +0.01(+0.13%) |
Apr 07, 2005 | 6.556 | 6.599 | 6.449 | 6.518 | 358,467 | -0.10(-1.55%) |
Apr 06, 2005 | 6.808 | 6.808 | 6.616 | 6.620 | 391,993 | -0.17(-2.51%) |
Apr 05, 2005 | 6.803 | 6.816 | 6.790 | 6.790 | 32,822 | -0.03(-0.38%) |
Apr 04, 2005 | 6.756 | 6.825 | 6.752 | 6.816 | 67,754 | +0.05(+0.69%) |
Apr 01, 2005 | 6.718 | 6.820 | 6.718 | 6.769 | 72,443 | +0.06(+0.89%) |
Mar 31, 2005 | 6.594 | 6.714 | 6.594 | 6.709 | 90,496 | +0.12(+1.75%) |
Mar 30, 2005 | 6.560 | 6.611 | 6.558 | 6.594 | 57,673 | +0.03(+0.39%) |
Mar 29, 2005 | 6.590 | 6.611 | 6.560 | 6.569 | 50,405 | -0.03(-0.52%) |
Mar 28, 2005 | 6.569 | 6.603 | 6.547 | 6.603 | 64,003 | +0.00(+0.06%) |
Mar 24, 2005 | 6.611 | 6.616 | 6.569 | 6.599 | 97,763 | +0.00(+0.06%) |
Mar 23, 2005 | 6.739 | 6.752 | 6.526 | 6.594 | 133,868 | -0.15(-2.15%) |
Mar 22, 2005 | 6.782 | 6.782 | 6.739 | 6.739 | 37,980 | -0.05(-0.75%) |
Mar 21, 2005 | 6.846 | 6.846 | 6.773 | 6.790 | 84,869 | -0.08(-1.12%) |
Mar 18, 2005 | 6.825 | 6.867 | 6.825 | 6.867 | 37,276 | +0.03(+0.37%) |
Mar 17, 2005 | 6.829 | 6.884 | 6.816 | 6.842 | 120,270 | -0.01(-0.19%) |
Mar 16, 2005 | 6.918 | 6.931 | 6.842 | 6.854 | 125,428 | -0.07(-1.05%) |
Mar 15, 2005 | 6.953 | 6.953 | 6.901 | 6.927 | 120,739 | -0.05(-0.73%) |
Mar 14, 2005 | 7.038 | 7.038 | 6.953 | 6.978 | 117,222 | -0.06(-0.85%) |
Mar 11, 2005 | 7.059 | 7.059 | 6.995 | 7.038 | 44,544 | -0.02(-0.30%) |
Mar 10, 2005 | 7.008 | 7.123 | 6.982 | 7.059 | 108,548 | +0.03(+0.36%) |
Mar 09, 2005 | 7.051 | 7.076 | 7.034 | 7.034 | 30,477 | -0.05(-0.66%) |
Mar 08, 2005 | 7.153 | 7.153 | 7.081 | 7.081 | 73,615 | -0.06(-0.84%) |
Mar 07, 2005 | 7.123 | 7.166 | 7.106 | 7.140 | 71,037 | -0.05(-0.65%) |
Mar 04, 2005 | 7.166 | 7.187 | 7.145 | 7.187 | 80,883 | +0.03(+0.48%) |
Mar 03, 2005 | 7.162 | 7.162 | 7.136 | 7.153 | 16,176 | +0.02(+0.30%) |
Mar 02, 2005 | 7.123 | 7.153 | 7.123 | 7.132 | 85,338 | -0.00(-0.06%) |
Mar 01, 2005 | 7.115 | 7.136 | 7.102 | 7.136 | 71,505 | +0.02(+0.24%) |
Feb 28, 2005 | 7.081 | 7.119 | 7.068 | 7.119 | 99,404 | +0.04(+0.60%) |
Feb 25, 2005 | 7.063 | 7.076 | 7.046 | 7.076 | 63,769 | +0.03(+0.36%) |
Feb 24, 2005 | 7.123 | 7.123 | 7.038 | 7.051 | 52,046 | -0.03(-0.42%) |
Feb 23, 2005 | 7.059 | 7.166 | 6.953 | 7.081 | 135,744 | +0.04(+0.61%) |
Feb 22, 2005 | 7.166 | 7.166 | 7.008 | 7.038 | 92,137 | -0.04(-0.60%) |
Feb 18, 2005 | 7.115 | 7.123 | 7.081 | 7.081 | 119,332 | -0.04(-0.60%) |
Feb 17, 2005 | 7.132 | 7.140 | 7.110 | 7.123 | 102,218 | -0.02(-0.24%) |
Feb 16, 2005 | 7.136 | 7.140 | 7.115 | 7.140 | 74,553 | +0.01(+0.18%) |
Feb 15, 2005 | 7.136 | 7.140 | 7.115 | 7.127 | 64,472 | -0.02(-0.30%) |
Feb 14, 2005 | 7.187 | 7.187 | 7.132 | 7.149 | 76,898 | -0.01(-0.18%) |
Feb 11, 2005 | 7.157 | 7.166 | 7.136 | 7.162 | 65,644 | +0.03(+0.36%) |
Feb 10, 2005 | 7.102 | 7.136 | 7.101 | 7.136 | 82,290 | +0.01(+0.18%) |
Feb 09, 2005 | 7.081 | 7.123 | 7.072 | 7.123 | 90,027 | +0.02(+0.24%) |
Feb 08, 2005 | 7.089 | 7.106 | 7.068 | 7.106 | 62,362 | +0.02(+0.24%) |
Feb 07, 2005 | 7.102 | 7.102 | 7.046 | 7.089 | 62,362 | -0.01(-0.18%) |
Feb 04, 2005 | 7.081 | 7.123 | 7.068 | 7.102 | 76,194 | +0.02(+0.30%) |
Feb 03, 2005 | 7.046 | 7.085 | 7.042 | 7.081 | 77,132 | +0.01(+0.18%) |
Feb 02, 2005 | 7.051 | 7.068 | 7.034 | 7.068 | 76,194 | +0.01(+0.18%) |
Feb 01, 2005 | 7.046 | 7.068 | 7.021 | 7.055 | 39,386 | +0.02(+0.24%) |
Jan 31, 2005 | 7.046 | 7.072 | 7.029 | 7.038 | 89,089 | -0.01(-0.18%) |
Jan 28, 2005 | 7.038 | 7.068 | 7.021 | 7.051 | 70,333 | +0.01(+0.18%) |
Jan 27, 2005 | 6.999 | 7.059 | 6.999 | 7.038 | 64,238 | +0.02(+0.24%) |
Jan 26, 2005 | 7.008 | 7.038 | 7.004 | 7.021 | 74,553 | -0.01(-0.18%) |
Jan 25, 2005 | 7.029 | 7.063 | 7.017 | 7.034 | 45,248 | -0.00(-0.06%) |
Jan 24, 2005 | 7.025 | 7.063 | 6.999 | 7.038 | 75,257 | -0.00(-0.06%) |
Jan 21, 2005 | 6.995 | 7.076 | 6.995 | 7.042 | 64,003 | -0.00(-0.06%) |
Jan 20, 2005 | 7.034 | 7.081 | 7.034 | 7.046 | 55,329 | -0.03(-0.48%) |
Jan 19, 2005 | 7.055 | 7.089 | 7.038 | 7.081 | 53,219 | +0.02(+0.30%) |
Jan 18, 2005 | 7.089 | 7.093 | 7.004 | 7.059 | 60,955 | +0.03(+0.42%) |
Jan 14, 2005 | 6.995 | 7.034 | 6.987 | 7.029 | 78,070 | +0.00(+0.06%) |
Jan 13, 2005 | 7.017 | 7.038 | 7.008 | 7.025 | 102,687 | +0.00(+0.00%) |
Jan 12, 2005 | 6.995 | 7.059 | 6.991 | 7.025 | 111,127 | +0.02(+0.24%) |
Jan 11, 2005 | 6.974 | 7.012 | 6.948 | 7.008 | 42,434 | +0.03(+0.49%) |
Jan 10, 2005 | 7.004 | 7.008 | 6.974 | 6.974 | 64,003 | -0.03(-0.43%) |
Jan 07, 2005 | 6.953 | 7.021 | 6.948 | 7.004 | 60,252 | -0.01(-0.12%) |
Jan 06, 2005 | 6.995 | 7.038 | 6.970 | 7.012 | 52,046 | -0.05(-0.66%) |
Jan 05, 2005 | 6.957 | 7.166 | 6.957 | 7.059 | 164,815 | +0.08(+1.16%) |
Jan 04, 2005 | 6.970 | 7.004 | 6.944 | 6.978 | 76,898 | +0.00(+0.00%) |
Jan 03, 2005 | 6.995 | 6.995 | 6.965 | 6.978 | 49,468 | -0.02(-0.24%) |
Dec 31, 2004 | 6.931 | 6.995 | 6.931 | 6.995 | 40,090 | +0.05(+0.74%) |
Dec 30, 2004 | 6.910 | 6.970 | 6.910 | 6.944 | 44,779 | +0.01(+0.12%) |
Dec 29, 2004 | 6.872 | 6.948 | 6.872 | 6.936 | 57,908 | +0.06(+0.81%) |
Dec 28, 2004 | 6.867 | 6.889 | 6.867 | 6.880 | 25,085 | +0.01(+0.12%) |
Dec 27, 2004 | 6.876 | 6.901 | 6.859 | 6.872 | 36,573 | -0.03(-0.37%) |
Dec 23, 2004 | 6.867 | 6.897 | 6.859 | 6.897 | 35,166 | +0.02(+0.31%) |
Dec 22, 2004 | 6.872 | 6.876 | 6.846 | 6.876 | 54,625 | +0.03(+0.44%) |
Dec 21, 2004 | 6.850 | 6.863 | 6.829 | 6.846 | 101,046 | -0.01(-0.12%) |
Dec 20, 2004 | 6.842 | 6.897 | 6.837 | 6.854 | 39,855 | +0.01(+0.19%) |
Dec 17, 2004 | 6.854 | 6.876 | 6.837 | 6.842 | 59,314 | -0.01(-0.12%) |
Dec 16, 2004 | 6.906 | 6.910 | 6.850 | 6.850 | 73,147 | -0.04(-0.56%) |
Dec 15, 2004 | 6.854 | 6.965 | 6.850 | 6.889 | 81,821 | -0.00(-0.06%) |
Dec 14, 2004 | 6.897 | 6.927 | 6.867 | 6.893 | 81,352 | -0.00(-0.06%) |
Dec 13, 2004 | 6.918 | 6.957 | 6.897 | 6.897 | 53,219 | -0.03(-0.37%) |
Dec 10, 2004 | 6.927 | 6.931 | 6.901 | 6.923 | 52,046 | +0.00(+0.00%) |
Dec 09, 2004 | 6.901 | 6.948 | 6.893 | 6.923 | 66,817 | +0.00(+0.06%) |
Dec 08, 2004 | 6.910 | 6.944 | 6.901 | 6.918 | 23,913 | -0.00(-0.06%) |
Dec 07, 2004 | 6.931 | 6.940 | 6.897 | 6.923 | 83,931 | -0.03(-0.37%) |
Dec 06, 2004 | 6.893 | 6.970 | 6.893 | 6.948 | 67,754 | +0.02(+0.25%) |
Dec 03, 2004 | 6.889 | 6.982 | 6.884 | 6.931 | 52,281 | +0.04(+0.62%) |
Dec 02, 2004 | 6.910 | 6.910 | 6.876 | 6.889 | 68,927 | -0.02(-0.31%) |
Dec 01, 2004 | 6.889 | 6.910 | 6.854 | 6.910 | 44,779 | +0.02(+0.31%) |
Nov 30, 2004 | 6.850 | 6.889 | 6.837 | 6.889 | 29,774 | +0.04(+0.62%) |
Nov 29, 2004 | 6.897 | 6.897 | 6.846 | 6.846 | 54,391 | -0.05(-0.74%) |
Nov 26, 2004 | 6.940 | 6.948 | 6.889 | 6.897 | 52,281 | +0.00(+0.00%) |
Nov 24, 2004 | 6.931 | 6.940 | 6.897 | 6.897 | 64,238 | -0.03(-0.37%) |
Nov 23, 2004 | 6.846 | 6.923 | 6.846 | 6.923 | 100,108 | +0.08(+1.12%) |
Nov 22, 2004 | 6.867 | 6.867 | 6.820 | 6.846 | 84,869 | +0.07(+1.07%) |
Nov 19, 2004 | 6.880 | 6.880 | 6.769 | 6.773 | 106,203 | -0.06(-0.94%) |
Nov 18, 2004 | 6.884 | 6.884 | 6.812 | 6.837 | 86,510 | -0.02(-0.31%) |
Nov 17, 2004 | 6.790 | 6.859 | 6.790 | 6.859 | 72,912 | +0.02(+0.31%) |
Nov 16, 2004 | 6.867 | 6.884 | 6.829 | 6.837 | 86,041 | +0.01(+0.19%) |
Nov 15, 2004 | 6.816 | 6.842 | 6.786 | 6.825 | 92,606 | +0.03(+0.38%) |
Nov 12, 2004 | 6.722 | 6.799 | 6.722 | 6.799 | 49,468 | +0.07(+1.08%) |
Nov 11, 2004 | 6.688 | 6.727 | 6.688 | 6.727 | 44,310 | +0.05(+0.77%) |
Nov 10, 2004 | 6.641 | 6.680 | 6.624 | 6.675 | 64,472 | +0.05(+0.71%) |
Nov 09, 2004 | 6.547 | 6.654 | 6.513 | 6.628 | 251,794 | +0.02(+0.26%) |
Nov 08, 2004 | 6.940 | 6.940 | 6.462 | 6.611 | 459,044 | -0.35(-5.08%) |
Nov 05, 2004 | 7.029 | 7.029 | 6.965 | 6.965 | 65,175 | -0.06(-0.91%) |
Nov 04, 2004 | 7.021 | 7.029 | 6.978 | 7.029 | 67,051 | -0.01(-0.12%) |
Nov 03, 2004 | 7.038 | 7.051 | 7.021 | 7.038 | 66,113 | +0.02(+0.24%) |
Nov 02, 2004 | 7.008 | 7.029 | 6.999 | 7.021 | 87,448 | +0.02(+0.30%) |
Nov 01, 2004 | 6.982 | 7.008 | 6.978 | 6.999 | 68,927 | +0.03(+0.37%) |
Oct 29, 2004 | 6.965 | 6.974 | 6.948 | 6.974 | 52,281 | +0.03(+0.43%) |
Oct 28, 2004 | 6.940 | 6.944 | 6.927 | 6.944 | 14,770 | +0.02(+0.25%) |
Oct 27, 2004 | 6.970 | 6.970 | 6.927 | 6.927 | 50,874 | -0.00(-0.06%) |
Oct 26, 2004 | 6.936 | 6.944 | 6.923 | 6.931 | 42,903 | -0.01(-0.12%) |
Oct 25, 2004 | 6.953 | 6.957 | 6.931 | 6.940 | 26,023 | -0.02(-0.25%) |
Oct 22, 2004 | 6.982 | 6.983 | 6.936 | 6.957 | 82,055 | -0.03(-0.49%) |
Oct 21, 2004 | 6.995 | 6.995 | 6.982 | 6.991 | 24,851 | -0.00(-0.06%) |
Oct 20, 2004 | 6.970 | 6.995 | 6.953 | 6.995 | 61,424 | +0.04(+0.55%) |
Oct 19, 2004 | 6.931 | 6.957 | 6.931 | 6.957 | 42,669 | +0.03(+0.37%) |
Oct 18, 2004 | 6.948 | 6.953 | 6.931 | 6.931 | 26,023 | +0.00(+0.00%) |
Oct 15, 2004 | 6.961 | 6.970 | 6.931 | 6.931 | 56,266 | -0.03(-0.43%) |
Oct 14, 2004 | 6.953 | 6.974 | 6.944 | 6.961 | 54,860 | +0.01(+0.12%) |
Oct 13, 2004 | 6.965 | 6.974 | 6.940 | 6.953 | 69,395 | -0.01(-0.18%) |
Oct 12, 2004 | 6.957 | 6.970 | 6.931 | 6.965 | 60,721 | +0.05(+0.74%) |
Oct 11, 2004 | 6.948 | 6.961 | 6.910 | 6.914 | 39,386 | -0.03(-0.37%) |
Oct 08, 2004 | 6.953 | 6.970 | 6.927 | 6.940 | 34,932 | +0.04(+0.56%) |
Oct 07, 2004 | 6.944 | 6.944 | 6.893 | 6.901 | 68,692 | -0.02(-0.31%) |
Oct 06, 2004 | 6.961 | 6.965 | 6.923 | 6.923 | 101,749 | -0.05(-0.67%) |
Oct 05, 2004 | 6.965 | 6.970 | 6.953 | 6.970 | 48,999 | +0.02(+0.25%) |
Oct 04, 2004 | 6.953 | 6.978 | 6.944 | 6.953 | 55,798 | -0.02(-0.31%) |
Oct 01, 2004 | 6.957 | 6.978 | 6.948 | 6.974 | 81,118 | +0.02(+0.25%) |
Sep 30, 2004 | 6.910 | 6.970 | 6.910 | 6.957 | 144,887 | +0.00(+0.00%) |
Sep 29, 2004 | 6.995 | 6.995 | 6.953 | 6.957 | 94,012 | -0.03(-0.43%) |
Sep 28, 2004 | 6.974 | 6.991 | 6.961 | 6.987 | 69,161 | +0.01(+0.18%) |
Sep 27, 2004 | 6.931 | 6.974 | 6.931 | 6.974 | 144,652 | +0.02(+0.25%) |
Sep 24, 2004 | 6.961 | 6.987 | 6.944 | 6.957 | 132,930 | +0.00(+0.00%) |
Sep 23, 2004 | 6.948 | 6.974 | 6.948 | 6.957 | 75,960 | -0.00(-0.06%) |
Sep 22, 2004 | 6.982 | 6.982 | 6.931 | 6.961 | 73,850 | -0.01(-0.18%) |
Sep 21, 2004 | 6.978 | 6.982 | 6.940 | 6.974 | 108,079 | +0.00(+0.00%) |
Sep 20, 2004 | 7.017 | 7.021 | 6.961 | 6.974 | 86,275 | -0.03(-0.43%) |
Sep 17, 2004 | 7.012 | 7.012 | 6.982 | 7.004 | 33,525 | +0.03(+0.49%) |
Sep 16, 2004 | 7.004 | 7.012 | 6.970 | 6.970 | 93,778 | +0.00(+0.00%) |
Sep 15, 2004 | 6.991 | 6.991 | 6.970 | 6.970 | 66,817 | -0.01(-0.18%) |
Sep 14, 2004 | 6.987 | 6.995 | 6.965 | 6.982 | 81,352 | +0.02(+0.31%) |
Sep 13, 2004 | 7.008 | 7.008 | 6.961 | 6.961 | 82,759 | -0.03(-0.37%) |
Sep 10, 2004 | 6.953 | 6.995 | 6.940 | 6.987 | 29,305 | +0.06(+0.86%) |
Sep 09, 2004 | 6.931 | 6.940 | 6.910 | 6.927 | 58,845 | +0.01(+0.12%) |
Sep 08, 2004 | 6.906 | 6.918 | 6.880 | 6.918 | 73,850 | -0.03(-0.49%) |
Sep 07, 2004 | 6.906 | 6.974 | 6.906 | 6.953 | 110,658 | +0.06(+0.80%) |
Sep 03, 2004 | 6.918 | 6.923 | 6.790 | 6.897 | 99,404 | -0.03(-0.37%) |
Sep 02, 2004 | 6.927 | 6.974 | 6.901 | 6.923 | 128,945 | -0.00(-0.06%) |
Sep 01, 2004 | 6.867 | 6.927 | 6.863 | 6.927 | 68,692 | +0.06(+0.87%) |
Aug 31, 2004 | 6.850 | 6.884 | 6.850 | 6.867 | 94,012 | +0.03(+0.44%) |
Aug 30, 2004 | 6.842 | 6.884 | 6.803 | 6.837 | 95,653 | +0.02(+0.25%) |
Aug 27, 2004 | 6.778 | 6.820 | 6.752 | 6.820 | 82,524 | +0.08(+1.20%) |
Aug 26, 2004 | 6.722 | 6.748 | 6.692 | 6.739 | 58,376 | +0.02(+0.25%) |
Aug 25, 2004 | 6.718 | 6.722 | 6.680 | 6.722 | 71,037 | +0.00(+0.06%) |
Aug 24, 2004 | 6.731 | 6.731 | 6.671 | 6.718 | 83,462 | +0.03(+0.45%) |
Aug 23, 2004 | 6.680 | 6.688 | 6.637 | 6.688 | 76,429 | +0.04(+0.58%) |
Aug 20, 2004 | 6.611 | 6.650 | 6.611 | 6.650 | 71,037 | +0.04(+0.65%) |
Aug 19, 2004 | 6.573 | 6.607 | 6.547 | 6.607 | 96,357 | +0.04(+0.65%) |
Aug 18, 2004 | 6.543 | 6.577 | 6.539 | 6.564 | 133,868 | +0.01(+0.20%) |
Aug 17, 2004 | 6.577 | 6.611 | 6.539 | 6.552 | 154,734 | -0.04(-0.58%) |
Aug 16, 2004 | 6.611 | 6.620 | 6.577 | 6.590 | 80,883 | -0.00(-0.06%) |
Aug 13, 2004 | 6.586 | 6.594 | 6.569 | 6.594 | 17,114 | +0.01(+0.13%) |
Aug 12, 2004 | 6.586 | 6.586 | 6.560 | 6.586 | 28,367 | +0.03(+0.39%) |
Aug 11, 2004 | 6.581 | 6.590 | 6.547 | 6.560 | 107,844 | -0.01(-0.13%) |
Aug 10, 2004 | 6.620 | 6.641 | 6.547 | 6.569 | 60,721 | -0.08(-1.16%) |
Aug 09, 2004 | 6.645 | 6.654 | 6.616 | 6.645 | 77,835 | +0.03(+0.39%) |
Aug 06, 2004 | 6.607 | 6.650 | 6.607 | 6.620 | 68,927 | +0.03(+0.39%) |
Aug 05, 2004 | 6.650 | 6.654 | 6.594 | 6.594 | 75,022 | -0.09(-1.28%) |
Aug 04, 2004 | 6.633 | 6.680 | 6.633 | 6.680 | 58,376 | +0.03(+0.51%) |
Aug 03, 2004 | 6.633 | 6.654 | 6.620 | 6.645 | 49,468 | +0.03(+0.52%) |
Aug 02, 2004 | 6.599 | 6.628 | 6.590 | 6.611 | 51,578 | +0.01(+0.19%) |
Jul 30, 2004 | 6.560 | 6.611 | 6.560 | 6.599 | 65,644 | +0.04(+0.65%) |
Jul 29, 2004 | 6.518 | 6.560 | 6.518 | 6.556 | 44,075 | +0.04(+0.59%) |
Jul 28, 2004 | 6.500 | 6.526 | 6.462 | 6.518 | 71,271 | +0.03(+0.53%) |
Jul 27, 2004 | 6.449 | 6.483 | 6.449 | 6.483 | 52,750 | +0.03(+0.46%) |
Jul 26, 2004 | 6.479 | 6.483 | 6.449 | 6.454 | 56,501 | -0.03(-0.39%) |
Jul 23, 2004 | 6.500 | 6.500 | 6.445 | 6.479 | 59,314 | +0.01(+0.20%) |
Jul 22, 2004 | 6.483 | 6.500 | 6.462 | 6.466 | 33,525 | -0.04(-0.66%) |
Jul 21, 2004 | 6.552 | 6.552 | 6.500 | 6.509 | 58,376 | -0.04(-0.65%) |
Jul 20, 2004 | 6.522 | 6.552 | 6.505 | 6.552 | 71,505 | +0.04(+0.66%) |
Jul 19, 2004 | 6.505 | 6.518 | 6.492 | 6.509 | 69,630 | +0.00(+0.07%) |
Jul 16, 2004 | 6.496 | 6.509 | 6.462 | 6.505 | 43,372 | +0.02(+0.33%) |
Jul 15, 2004 | 6.458 | 6.496 | 6.449 | 6.483 | 79,477 | +0.00(+0.07%) |
Jul 14, 2004 | 6.483 | 6.483 | 6.424 | 6.479 | 64,472 | -0.02(-0.33%) |
Jul 13, 2004 | 6.462 | 6.500 | 6.445 | 6.500 | 48,764 | +0.05(+0.73%) |
Jul 12, 2004 | 6.483 | 6.547 | 6.432 | 6.454 | 38,214 | +0.01(+0.20%) |
Jul 09, 2004 | 6.479 | 6.496 | 6.424 | 6.441 | 107,141 | -0.02(-0.33%) |
Jul 08, 2004 | 6.479 | 6.483 | 6.441 | 6.462 | 69,161 | +0.03(+0.46%) |
Jul 07, 2004 | 6.441 | 6.590 | 6.415 | 6.432 | 211,938 | -0.01(-0.13%) |
Jul 06, 2004 | 6.483 | 6.488 | 6.441 | 6.441 | 26,726 | -0.03(-0.40%) |
Jul 02, 2004 | 6.407 | 6.479 | 6.402 | 6.466 | 48,764 | +0.13(+2.09%) |
Jul 01, 2004 | 6.343 | 6.368 | 6.313 | 6.334 | 47,123 | +0.03(+0.54%) |
Jun 30, 2004 | 6.270 | 6.355 | 6.253 | 6.300 | 119,098 | +0.02(+0.34%) |
Jun 29, 2004 | 6.317 | 6.317 | 6.279 | 6.279 | 86,979 | -0.07(-1.14%) |
Jun 28, 2004 | 6.372 | 6.372 | 6.321 | 6.351 | 91,902 | -0.00(-0.07%) |
Jun 25, 2004 | 6.321 | 6.368 | 6.321 | 6.355 | 37,042 | +0.00(+0.07%) |
Jun 24, 2004 | 6.304 | 6.351 | 6.270 | 6.351 | 60,955 | +0.09(+1.43%) |
Jun 23, 2004 | 6.249 | 6.262 | 6.236 | 6.262 | 45,013 | +0.02(+0.27%) |
Jun 22, 2004 | 6.236 | 6.249 | 6.227 | 6.245 | 45,482 | +0.01(+0.21%) |
Jun 21, 2004 | 6.232 | 6.245 | 6.227 | 6.232 | 37,042 | -0.01(-0.14%) |
Jun 18, 2004 | 6.249 | 6.253 | 6.227 | 6.240 | 59,314 | +0.00(+0.07%) |
Jun 17, 2004 | 6.245 | 6.257 | 6.232 | 6.236 | 91,199 | -0.01(-0.20%) |
Jun 16, 2004 | 6.240 | 6.287 | 6.232 | 6.249 | 89,323 | +0.00(+0.07%) |
Jun 15, 2004 | 6.227 | 6.270 | 6.219 | 6.245 | 55,094 | +0.04(+0.69%) |
Jun 14, 2004 | 6.279 | 6.279 | 6.202 | 6.202 | 54,625 | -0.08(-1.22%) |
Jun 10, 2004 | 6.291 | 6.291 | 6.245 | 6.279 | 39,855 | +0.01(+0.20%) |
Jun 09, 2004 | 6.343 | 6.343 | 6.262 | 6.266 | 61,893 | -0.08(-1.21%) |
Jun 08, 2004 | 6.351 | 6.360 | 6.317 | 6.343 | 71,271 | -0.01(-0.13%) |
Jun 07, 2004 | 6.338 | 6.351 | 6.330 | 6.351 | 35,166 | +0.01(+0.20%) |
Jun 04, 2004 | 6.317 | 6.338 | 6.300 | 6.338 | 57,204 | -0.02(-0.34%) |
Jun 03, 2004 | 6.368 | 6.372 | 6.347 | 6.360 | 45,248 | -0.00(-0.07%) |
Jun 02, 2004 | 6.291 | 6.385 | 6.291 | 6.364 | 59,783 | +0.07(+1.15%) |