Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.200 | 8.206 | 8.151 | 8.163 | 662,639 | -0.04(-0.45%) |
Jul 28, 2005 | 8.144 | 8.231 | 8.144 | 8.200 | 1,016,564 | +0.00(+0.00%) |
Jul 27, 2005 | 8.157 | 8.200 | 8.126 | 8.200 | 1,059,513 | +0.11(+1.38%) |
Jul 26, 2005 | 8.120 | 8.132 | 8.082 | 8.089 | 411,082 | -0.02(-0.31%) |
Jul 25, 2005 | 8.144 | 8.188 | 8.113 | 8.113 | 860,107 | -0.07(-0.91%) |
Jul 22, 2005 | 8.181 | 8.231 | 8.132 | 8.188 | 976,844 | +0.00(+0.00%) |
Jul 21, 2005 | 8.064 | 8.262 | 7.996 | 8.188 | 4,935,407 | +0.12(+1.46%) |
Jul 20, 2005 | 8.051 | 8.107 | 8.020 | 8.070 | 779,538 | +0.04(+0.46%) |
Jul 19, 2005 | 8.039 | 8.070 | 8.008 | 8.033 | 839,925 | +0.01(+0.15%) |
Jul 18, 2005 | 8.020 | 8.051 | 8.002 | 8.020 | 935,672 | +0.07(+0.86%) |
Jul 15, 2005 | 7.959 | 7.977 | 7.928 | 7.952 | 1,719,569 | +0.02(+0.31%) |
Jul 14, 2005 | 7.928 | 7.989 | 7.915 | 7.928 | 1,047,888 | +0.09(+1.11%) |
Jul 13, 2005 | 7.816 | 7.853 | 7.804 | 7.841 | 513,771 | +0.09(+1.20%) |
Jul 12, 2005 | 7.773 | 7.785 | 7.742 | 7.748 | 535,730 | -0.02(-0.24%) |
Jul 11, 2005 | 7.698 | 7.773 | 7.698 | 7.767 | 356,023 | +0.07(+0.88%) |
Jul 08, 2005 | 7.618 | 7.698 | 7.587 | 7.698 | 519,746 | +0.04(+0.57%) |
Jul 07, 2005 | 7.593 | 7.655 | 7.537 | 7.655 | 733,844 | +0.01(+0.16%) |
Jul 06, 2005 | 7.705 | 7.723 | 7.643 | 7.643 | 351,987 | -0.08(-1.04%) |
Jul 05, 2005 | 7.674 | 7.791 | 7.655 | 7.723 | 605,966 | +0.04(+0.56%) |
Jul 01, 2005 | 7.711 | 7.723 | 7.680 | 7.680 | 181,967 | -0.01(-0.16%) |
Jun 30, 2005 | 7.729 | 7.736 | 7.686 | 7.692 | 423,353 | -0.02(-0.32%) |
Jun 29, 2005 | 7.729 | 7.760 | 7.705 | 7.717 | 425,290 | -0.01(-0.16%) |
Jun 28, 2005 | 7.723 | 7.785 | 7.692 | 7.729 | 1,162,364 | +0.05(+0.65%) |
Jun 27, 2005 | 7.661 | 7.742 | 7.599 | 7.680 | 710,755 | +0.05(+0.65%) |
Jun 24, 2005 | 7.667 | 7.674 | 7.612 | 7.630 | 667,483 | +0.02(+0.33%) |
Jun 23, 2005 | 7.643 | 7.674 | 7.593 | 7.606 | 727,870 | -0.04(-0.57%) |
Jun 22, 2005 | 7.643 | 7.686 | 7.624 | 7.649 | 966,995 | +0.10(+1.31%) |
Jun 21, 2005 | 7.537 | 7.587 | 7.537 | 7.550 | 651,176 | -0.01(-0.08%) |
Jun 20, 2005 | 7.556 | 7.587 | 7.519 | 7.556 | 684,921 | -0.06(-0.73%) |
Jun 17, 2005 | 7.550 | 7.612 | 7.519 | 7.612 | 1,025,283 | +0.15(+2.08%) |
Jun 16, 2005 | 7.482 | 7.494 | 7.444 | 7.457 | 739,657 | -0.02(-0.25%) |
Jun 15, 2005 | 7.506 | 7.525 | 7.451 | 7.475 | 704,135 | -0.04(-0.58%) |
Jun 14, 2005 | 7.500 | 7.525 | 7.488 | 7.519 | 272,386 | +0.02(+0.25%) |
Jun 13, 2005 | 7.525 | 7.525 | 7.482 | 7.500 | 1,261,179 | +0.02(+0.25%) |
Jun 10, 2005 | 7.469 | 7.513 | 7.469 | 7.482 | 143,539 | -0.02(-0.33%) |
Jun 09, 2005 | 7.500 | 7.513 | 7.463 | 7.506 | 341,007 | +0.05(+0.66%) |
Jun 08, 2005 | 7.482 | 7.488 | 7.444 | 7.457 | 283,527 | +0.01(+0.08%) |
Jun 07, 2005 | 7.432 | 7.488 | 7.432 | 7.451 | 581,101 | +0.01(+0.17%) |
Jun 06, 2005 | 7.469 | 7.469 | 7.420 | 7.438 | 867,696 | +0.04(+0.59%) |
Jun 03, 2005 | 7.414 | 7.457 | 7.383 | 7.395 | 930,343 | -0.07(-0.91%) |
Jun 02, 2005 | 7.451 | 7.469 | 7.407 | 7.463 | 788,741 | -0.06(-0.82%) |
Jun 01, 2005 | 7.463 | 7.544 | 7.444 | 7.525 | 1,172,375 | +0.06(+0.83%) |
May 31, 2005 | 7.482 | 7.482 | 7.389 | 7.463 | 593,049 | +0.05(+0.67%) |
May 27, 2005 | 7.401 | 7.426 | 7.383 | 7.414 | 389,930 | +0.07(+0.93%) |
May 26, 2005 | 7.383 | 7.383 | 7.314 | 7.345 | 1,877,318 | +0.02(+0.34%) |
May 25, 2005 | 7.345 | 7.345 | 7.271 | 7.321 | 859,300 | -0.06(-0.84%) |
May 24, 2005 | 7.358 | 7.389 | 7.352 | 7.383 | 274,485 | -0.01(-0.08%) |
May 23, 2005 | 7.364 | 7.389 | 7.327 | 7.389 | 492,458 | +0.01(+0.17%) |
May 20, 2005 | 7.370 | 7.376 | 7.327 | 7.376 | 266,896 | +0.00(+0.00%) |
May 19, 2005 | 7.407 | 7.407 | 7.352 | 7.376 | 791,163 | -0.06(-0.75%) |
May 18, 2005 | 7.401 | 7.451 | 7.389 | 7.432 | 629,701 | +0.01(+0.08%) |
May 17, 2005 | 7.339 | 7.426 | 7.314 | 7.426 | 456,291 | -0.04(-0.50%) |
May 16, 2005 | 7.444 | 7.482 | 7.407 | 7.463 | 553,168 | +0.06(+0.84%) |
May 13, 2005 | 7.426 | 7.475 | 7.370 | 7.401 | 576,419 | -0.01(-0.17%) |
May 12, 2005 | 7.482 | 7.513 | 7.407 | 7.414 | 451,770 | -0.07(-0.91%) |
May 11, 2005 | 7.451 | 7.494 | 7.432 | 7.482 | 509,251 | +0.02(+0.25%) |
May 10, 2005 | 7.537 | 7.537 | 7.432 | 7.463 | 412,858 | -0.10(-1.31%) |
May 09, 2005 | 7.593 | 7.593 | 7.519 | 7.562 | 786,319 | +0.04(+0.49%) |
May 06, 2005 | 7.562 | 7.562 | 7.513 | 7.525 | 517,324 | -0.02(-0.25%) |
May 05, 2005 | 7.581 | 7.587 | 7.531 | 7.544 | 800,366 | +0.01(+0.08%) |
May 04, 2005 | 7.500 | 7.556 | 7.444 | 7.537 | 1,109,405 | +0.13(+1.76%) |
May 03, 2005 | 7.432 | 7.488 | 7.401 | 7.407 | 1,030,288 | -0.10(-1.32%) |
May 02, 2005 | 7.488 | 7.513 | 7.469 | 7.506 | 674,265 | +0.04(+0.58%) |
Apr 29, 2005 | 7.420 | 7.494 | 7.370 | 7.463 | 1,211,449 | +0.12(+1.69%) |
Apr 28, 2005 | 7.383 | 7.395 | 7.339 | 7.339 | 211,030 | -0.04(-0.50%) |
Apr 27, 2005 | 7.345 | 7.395 | 7.314 | 7.376 | 4,900,854 | +0.02(+0.25%) |
Apr 26, 2005 | 7.395 | 7.426 | 7.339 | 7.358 | 988,470 | +0.04(+0.59%) |
Apr 25, 2005 | 7.333 | 7.364 | 7.308 | 7.314 | 488,260 | +0.07(+1.03%) |
Apr 22, 2005 | 7.321 | 7.333 | 7.222 | 7.240 | 635,029 | -0.06(-0.85%) |
Apr 21, 2005 | 7.290 | 7.308 | 7.228 | 7.302 | 438,853 | +0.22(+3.15%) |
Apr 20, 2005 | 7.203 | 7.203 | 7.079 | 7.079 | 276,422 | -0.12(-1.64%) |
Apr 19, 2005 | 7.147 | 7.209 | 7.141 | 7.197 | 573,351 | +0.07(+1.04%) |
Apr 18, 2005 | 7.110 | 7.172 | 7.073 | 7.122 | 703,974 | -0.04(-0.52%) |
Apr 15, 2005 | 7.209 | 7.296 | 7.160 | 7.160 | 852,680 | -0.09(-1.20%) |
Apr 14, 2005 | 7.370 | 7.370 | 7.234 | 7.246 | 844,607 | -0.01(-0.17%) |
Apr 13, 2005 | 7.314 | 7.333 | 7.240 | 7.259 | 365,226 | -0.01(-0.17%) |
Apr 12, 2005 | 7.222 | 7.308 | 7.191 | 7.271 | 757,740 | +0.04(+0.60%) |
Apr 11, 2005 | 7.215 | 7.259 | 7.209 | 7.228 | 813,445 | +0.01(+0.09%) |
Apr 08, 2005 | 7.252 | 7.271 | 7.215 | 7.222 | 2,467,138 | -0.04(-0.51%) |
Apr 07, 2005 | 7.234 | 7.271 | 7.203 | 7.259 | 276,907 | +0.06(+0.77%) |
Apr 06, 2005 | 7.203 | 7.240 | 7.184 | 7.203 | 307,423 | -0.02(-0.34%) |
Apr 05, 2005 | 7.209 | 7.228 | 7.191 | 7.228 | 357,799 | +0.04(+0.60%) |
Apr 04, 2005 | 7.209 | 7.209 | 7.153 | 7.184 | 1,038,523 | +0.10(+1.40%) |
Apr 01, 2005 | 7.147 | 7.203 | 7.079 | 7.085 | 9,631,528 | -0.04(-0.61%) |
Mar 31, 2005 | 7.122 | 7.172 | 7.104 | 7.129 | 520,391 | -0.05(-0.69%) |
Mar 30, 2005 | 7.067 | 7.178 | 7.067 | 7.178 | 589,820 | +0.12(+1.76%) |
Mar 29, 2005 | 7.122 | 7.122 | 7.017 | 7.054 | 1,618,494 | -0.09(-1.21%) |
Mar 28, 2005 | 7.153 | 7.191 | 7.141 | 7.141 | 388,800 | +0.01(+0.09%) |
Mar 24, 2005 | 7.147 | 7.203 | 7.129 | 7.135 | 307,907 | +0.00(+0.00%) |
Mar 23, 2005 | 7.141 | 7.178 | 7.129 | 7.135 | 569,960 | -0.05(-0.69%) |
Mar 22, 2005 | 7.252 | 7.296 | 7.172 | 7.184 | 589,336 | -0.10(-1.36%) |
Mar 21, 2005 | 7.333 | 7.333 | 7.228 | 7.283 | 790,033 | -0.01(-0.08%) |
Mar 18, 2005 | 7.283 | 7.296 | 7.234 | 7.290 | 872,701 | +0.04(+0.60%) |
Mar 17, 2005 | 7.252 | 7.290 | 7.203 | 7.246 | 663,124 | +0.07(+0.95%) |
Mar 16, 2005 | 7.215 | 7.246 | 7.122 | 7.178 | 1,693,251 | +0.01(+0.17%) |
Mar 15, 2005 | 7.240 | 7.240 | 7.141 | 7.166 | 397,196 | -0.11(-1.45%) |
Mar 14, 2005 | 7.259 | 7.283 | 7.259 | 7.271 | 274,646 | -0.02(-0.25%) |
Mar 11, 2005 | 7.308 | 7.327 | 7.246 | 7.290 | 668,775 | +0.01(+0.08%) |
Mar 10, 2005 | 7.277 | 7.302 | 7.234 | 7.283 | 393,321 | -0.01(-0.17%) |
Mar 09, 2005 | 7.296 | 7.370 | 7.265 | 7.296 | 782,283 | +0.01(+0.09%) |
Mar 08, 2005 | 7.265 | 7.308 | 7.259 | 7.290 | 626,633 | +0.02(+0.34%) |
Mar 07, 2005 | 7.234 | 7.277 | 7.234 | 7.265 | 450,478 | -0.02(-0.26%) |
Mar 04, 2005 | 7.252 | 7.290 | 7.246 | 7.283 | 1,432,006 | -0.02(-0.25%) |
Mar 03, 2005 | 7.277 | 7.314 | 7.246 | 7.302 | 376,690 | +0.02(+0.34%) |
Mar 02, 2005 | 7.246 | 7.327 | 7.234 | 7.277 | 1,140,728 | -0.16(-2.16%) |
Mar 01, 2005 | 7.401 | 7.451 | 7.364 | 7.438 | 1,896,209 | +0.06(+0.84%) |
Feb 28, 2005 | 7.407 | 7.426 | 7.352 | 7.376 | 997,350 | -0.07(-1.00%) |
Feb 25, 2005 | 7.407 | 7.457 | 7.389 | 7.451 | 573,674 | +0.11(+1.52%) |
Feb 24, 2005 | 7.308 | 7.370 | 7.290 | 7.339 | 571,575 | +0.09(+1.28%) |
Feb 23, 2005 | 7.271 | 7.283 | 7.234 | 7.246 | 1,289,435 | -0.01(-0.09%) |
Feb 22, 2005 | 7.302 | 7.302 | 7.228 | 7.252 | 1,419,573 | -0.01(-0.09%) |
Feb 18, 2005 | 7.277 | 7.302 | 7.259 | 7.259 | 355,216 | +0.09(+1.21%) |
Feb 17, 2005 | 7.246 | 7.252 | 7.153 | 7.172 | 902,087 | -0.09(-1.28%) |
Feb 16, 2005 | 7.296 | 7.302 | 7.215 | 7.265 | 1,245,679 | -0.02(-0.34%) |
Feb 15, 2005 | 7.277 | 7.308 | 7.271 | 7.290 | 506,829 | +0.01(+0.17%) |
Feb 14, 2005 | 7.308 | 7.308 | 7.259 | 7.277 | 822,002 | -0.01(-0.08%) |
Feb 11, 2005 | 7.215 | 7.290 | 7.215 | 7.283 | 656,988 | +0.06(+0.86%) |
Feb 10, 2005 | 7.240 | 7.252 | 7.184 | 7.222 | 455,484 | -0.01(-0.17%) |
Feb 09, 2005 | 7.222 | 7.252 | 7.197 | 7.234 | 478,734 | -0.01(-0.17%) |
Feb 08, 2005 | 7.240 | 7.246 | 7.184 | 7.246 | 555,267 | +0.05(+0.69%) |
Feb 07, 2005 | 7.240 | 7.259 | 7.172 | 7.197 | 760,162 | +0.00(+0.00%) |
Feb 04, 2005 | 7.073 | 7.197 | 7.073 | 7.197 | 848,159 | +0.12(+1.75%) |
Feb 03, 2005 | 7.116 | 7.122 | 7.048 | 7.073 | 673,296 | -0.04(-0.61%) |
Feb 02, 2005 | 7.091 | 7.122 | 7.073 | 7.116 | 545,257 | -0.02(-0.26%) |
Feb 01, 2005 | 7.073 | 7.147 | 7.073 | 7.135 | 728,839 | +0.00(+0.00%) |
Jan 31, 2005 | 7.129 | 7.172 | 7.129 | 7.135 | 381,373 | +0.07(+0.96%) |
Jan 28, 2005 | 7.085 | 7.110 | 7.054 | 7.067 | 345,044 | -0.01(-0.09%) |
Jan 27, 2005 | 7.104 | 7.129 | 7.067 | 7.073 | 542,673 | -0.07(-0.95%) |
Jan 26, 2005 | 7.122 | 7.141 | 7.091 | 7.141 | 469,369 | +0.11(+1.50%) |
Jan 25, 2005 | 7.104 | 7.104 | 7.036 | 7.036 | 703,974 | +0.12(+1.79%) |
Jan 24, 2005 | 6.968 | 6.986 | 6.912 | 6.912 | 495,849 | -0.04(-0.53%) |
Jan 21, 2005 | 6.992 | 7.042 | 6.937 | 6.949 | 1,846,156 | -0.06(-0.88%) |
Jan 20, 2005 | 6.992 | 7.085 | 6.968 | 7.011 | 365,872 | -0.07(-1.05%) |
Jan 19, 2005 | 7.122 | 7.153 | 7.085 | 7.085 | 527,496 | -0.07(-0.95%) |
Jan 18, 2005 | 7.147 | 7.166 | 7.079 | 7.153 | 885,780 | +0.06(+0.79%) |
Jan 14, 2005 | 7.067 | 7.141 | 7.060 | 7.098 | 269,802 | -0.02(-0.26%) |
Jan 13, 2005 | 7.122 | 7.141 | 7.085 | 7.116 | 1,428,776 | -0.01(-0.17%) |
Jan 12, 2005 | 7.042 | 7.147 | 7.030 | 7.129 | 445,312 | +0.07(+0.96%) |
Jan 11, 2005 | 7.042 | 7.104 | 6.992 | 7.060 | 1,803,852 | -0.08(-1.13%) |
Jan 10, 2005 | 7.067 | 7.166 | 7.067 | 7.141 | 739,334 | +0.06(+0.79%) |
Jan 07, 2005 | 7.104 | 7.153 | 7.042 | 7.085 | 731,907 | -0.07(-1.04%) |
Jan 06, 2005 | 7.191 | 7.197 | 7.122 | 7.160 | 678,947 | +0.07(+0.96%) |
Jan 05, 2005 | 7.141 | 7.197 | 7.073 | 7.091 | 1,722,476 | -0.16(-2.22%) |
Jan 04, 2005 | 7.370 | 7.407 | 7.234 | 7.252 | 799,075 | -0.18(-2.42%) |
Jan 03, 2005 | 7.494 | 7.531 | 7.420 | 7.432 | 910,806 | -0.06(-0.74%) |
Dec 31, 2004 | 7.469 | 7.494 | 7.463 | 7.488 | 428,842 | +0.02(+0.25%) |
Dec 30, 2004 | 7.438 | 7.494 | 7.420 | 7.469 | 351,179 | -0.03(-0.41%) |
Dec 29, 2004 | 7.438 | 7.742 | 7.438 | 7.500 | 649,238 | -0.01(-0.16%) |
Dec 28, 2004 | 7.426 | 7.513 | 7.389 | 7.513 | 397,357 | +0.11(+1.51%) |
Dec 27, 2004 | 7.451 | 7.488 | 7.389 | 7.401 | 344,559 | -0.05(-0.67%) |
Dec 23, 2004 | 7.426 | 7.494 | 7.383 | 7.451 | 594,987 | -0.11(-1.39%) |
Dec 22, 2004 | 7.581 | 7.599 | 7.525 | 7.556 | 470,823 | -0.05(-0.65%) |
Dec 21, 2004 | 7.593 | 7.618 | 7.544 | 7.606 | 574,643 | -0.01(-0.08%) |
Dec 20, 2004 | 7.575 | 7.649 | 7.575 | 7.612 | 9,400,476 | +0.11(+1.49%) |
Dec 17, 2004 | 7.438 | 7.513 | 7.438 | 7.500 | 1,794,972 | +0.04(+0.50%) |
Dec 16, 2004 | 7.494 | 7.519 | 7.432 | 7.463 | 366,841 | -0.08(-1.07%) |
Dec 15, 2004 | 7.494 | 7.550 | 7.475 | 7.544 | 583,362 | +0.04(+0.50%) |
Dec 14, 2004 | 7.525 | 7.550 | 7.488 | 7.506 | 518,454 | +0.06(+0.75%) |
Dec 13, 2004 | 7.451 | 7.475 | 7.364 | 7.451 | 660,540 | +0.05(+0.67%) |
Dec 10, 2004 | 7.339 | 7.414 | 7.339 | 7.401 | 537,829 | -0.12(-1.65%) |
Dec 09, 2004 | 7.432 | 7.537 | 7.376 | 7.525 | 921,624 | +0.04(+0.50%) |
Dec 08, 2004 | 7.488 | 7.519 | 7.441 | 7.488 | 529,918 | -0.02(-0.33%) |
Dec 07, 2004 | 7.599 | 7.606 | 7.513 | 7.513 | 837,987 | -0.06(-0.74%) |
Dec 06, 2004 | 7.562 | 7.587 | 7.537 | 7.568 | 488,745 | -0.02(-0.33%) |
Dec 03, 2004 | 7.562 | 7.599 | 7.531 | 7.593 | 558,496 | -0.02(-0.24%) |
Dec 02, 2004 | 7.562 | 7.618 | 7.562 | 7.612 | 638,582 | +0.01(+0.08%) |
Dec 01, 2004 | 7.494 | 7.618 | 7.494 | 7.606 | 1,446,214 | +0.14(+1.82%) |
Nov 30, 2004 | 7.500 | 7.525 | 7.469 | 7.469 | 879,806 | -0.06(-0.82%) |
Nov 29, 2004 | 7.513 | 7.544 | 7.475 | 7.531 | 629,701 | +0.06(+0.83%) |
Nov 26, 2004 | 7.457 | 7.494 | 7.438 | 7.469 | 266,573 | +0.01(+0.08%) |
Nov 24, 2004 | 7.451 | 7.482 | 7.426 | 7.463 | 834,758 | +0.04(+0.58%) |
Nov 23, 2004 | 7.370 | 7.451 | 7.370 | 7.420 | 989,438 | +0.12(+1.70%) |
Nov 22, 2004 | 7.259 | 7.314 | 7.252 | 7.296 | 488,260 | +0.08(+1.12%) |
Nov 19, 2004 | 7.283 | 7.308 | 7.184 | 7.215 | 557,528 | -0.10(-1.35%) |
Nov 18, 2004 | 7.308 | 7.352 | 7.290 | 7.314 | 427,228 | -0.01(-0.08%) |
Nov 17, 2004 | 7.302 | 7.358 | 7.290 | 7.321 | 1,269,575 | +0.08(+1.11%) |
Nov 16, 2004 | 7.228 | 7.246 | 7.191 | 7.240 | 448,702 | -0.07(-0.93%) |
Nov 15, 2004 | 7.308 | 7.321 | 7.277 | 7.308 | 1,150,577 | +0.01(+0.17%) |
Nov 12, 2004 | 7.234 | 7.308 | 7.209 | 7.296 | 474,052 | +0.09(+1.20%) |
Nov 11, 2004 | 7.172 | 7.209 | 7.153 | 7.209 | 1,115,702 | -0.01(-0.09%) |
Nov 10, 2004 | 7.178 | 7.228 | 7.153 | 7.215 | 423,676 | +0.07(+1.04%) |
Nov 09, 2004 | 7.098 | 7.141 | 7.098 | 7.141 | 284,011 | +0.01(+0.17%) |
Nov 08, 2004 | 7.141 | 7.178 | 7.110 | 7.129 | 1,212,902 | -0.01(-0.09%) |
Nov 05, 2004 | 7.178 | 7.184 | 7.091 | 7.135 | 946,974 | +0.02(+0.26%) |
Nov 04, 2004 | 7.067 | 7.178 | 7.036 | 7.116 | 1,166,724 | +0.06(+0.88%) |
Nov 03, 2004 | 7.098 | 7.110 | 7.036 | 7.054 | 760,970 | +0.07(+1.06%) |
Nov 02, 2004 | 6.992 | 7.060 | 6.949 | 6.980 | 1,156,067 | +0.13(+1.90%) |
Nov 01, 2004 | 6.868 | 6.899 | 6.850 | 6.850 | 359,575 | -0.04(-0.63%) |
Oct 29, 2004 | 6.825 | 6.899 | 6.813 | 6.893 | 295,313 | +0.14(+2.11%) |
Oct 28, 2004 | 6.844 | 6.868 | 6.738 | 6.751 | 747,084 | -0.06(-0.82%) |
Oct 27, 2004 | 6.738 | 6.844 | 6.707 | 6.807 | 1,585,072 | +0.06(+0.92%) |
Oct 26, 2004 | 6.689 | 6.763 | 6.670 | 6.745 | 319,210 | +0.06(+0.83%) |
Oct 25, 2004 | 6.670 | 6.738 | 6.670 | 6.689 | 1,207,412 | -0.07(-1.10%) |
Oct 22, 2004 | 6.757 | 6.825 | 6.757 | 6.763 | 701,552 | -0.06(-0.91%) |
Oct 21, 2004 | 6.763 | 6.831 | 6.763 | 6.825 | 288,371 | +0.06(+0.82%) |
Oct 20, 2004 | 6.782 | 6.819 | 6.726 | 6.769 | 826,846 | -0.09(-1.26%) |
Oct 19, 2004 | 6.893 | 6.930 | 6.844 | 6.856 | 715,115 | +0.00(+0.00%) |
Oct 18, 2004 | 6.788 | 6.881 | 6.788 | 6.856 | 441,759 | +0.01(+0.18%) |
Oct 15, 2004 | 6.800 | 6.875 | 6.788 | 6.844 | 338,101 | +0.11(+1.66%) |
Oct 14, 2004 | 6.782 | 6.838 | 6.720 | 6.732 | 817,643 | -0.08(-1.18%) |
Oct 13, 2004 | 6.912 | 6.937 | 6.813 | 6.813 | 794,069 | -0.13(-1.87%) |
Oct 12, 2004 | 6.887 | 6.961 | 6.875 | 6.943 | 466,302 | -0.02(-0.27%) |
Oct 11, 2004 | 6.930 | 6.980 | 6.930 | 6.961 | 781,798 | +0.04(+0.63%) |
Oct 08, 2004 | 6.937 | 6.961 | 6.906 | 6.918 | 1,385,828 | -0.03(-0.45%) |
Oct 07, 2004 | 6.992 | 7.011 | 6.930 | 6.949 | 1,963,538 | -0.06(-0.80%) |
Oct 06, 2004 | 7.011 | 7.030 | 6.986 | 7.005 | 448,864 | -0.06(-0.79%) |
Oct 05, 2004 | 7.067 | 7.067 | 7.011 | 7.060 | 1,658,375 | -0.01(-0.18%) |
Oct 04, 2004 | 7.042 | 7.085 | 7.030 | 7.073 | 2,068,973 | +0.07(+1.06%) |
Oct 01, 2004 | 6.924 | 7.030 | 6.924 | 6.999 | 1,732,163 | +0.11(+1.62%) |
Sep 30, 2004 | 6.850 | 6.899 | 6.850 | 6.887 | 625,180 | +0.05(+0.72%) |
Sep 29, 2004 | 6.850 | 6.868 | 6.819 | 6.838 | 183,420 | -0.01(-0.09%) |
Sep 28, 2004 | 6.868 | 6.868 | 6.769 | 6.844 | 616,623 | +0.06(+0.82%) |
Sep 27, 2004 | 6.831 | 6.838 | 6.782 | 6.788 | 672,166 | -0.04(-0.63%) |
Sep 24, 2004 | 6.844 | 6.868 | 6.819 | 6.831 | 1,324,472 | -0.12(-1.69%) |
Sep 23, 2004 | 6.974 | 6.980 | 6.943 | 6.949 | 254,141 | -0.01(-0.09%) |
Sep 22, 2004 | 7.017 | 7.023 | 6.955 | 6.955 | 1,191,266 | -0.12(-1.75%) |
Sep 21, 2004 | 7.060 | 7.091 | 7.023 | 7.079 | 467,109 | +0.07(+0.97%) |
Sep 20, 2004 | 6.999 | 7.023 | 6.980 | 7.011 | 569,314 | -0.05(-0.70%) |
Sep 17, 2004 | 7.054 | 7.060 | 6.999 | 7.060 | 656,665 | -0.01(-0.09%) |
Sep 16, 2004 | 7.073 | 7.085 | 7.005 | 7.067 | 463,395 | +0.15(+2.15%) |
Sep 15, 2004 | 6.961 | 6.974 | 6.906 | 6.918 | 723,026 | -0.10(-1.41%) |
Sep 14, 2004 | 6.720 | 7.023 | 6.720 | 7.017 | 1,001,548 | +0.04(+0.53%) |
Sep 13, 2004 | 6.999 | 7.030 | 6.980 | 6.980 | 922,916 | +0.07(+0.99%) |
Sep 10, 2004 | 6.918 | 6.949 | 6.893 | 6.912 | 552,845 | +0.00(+0.00%) |
Sep 09, 2004 | 6.899 | 6.912 | 6.875 | 6.912 | 536,215 | -0.01(-0.18%) |
Sep 08, 2004 | 6.937 | 6.955 | 6.906 | 6.924 | 445,635 | -0.06(-0.80%) |
Sep 07, 2004 | 7.283 | 7.283 | 6.930 | 6.980 | 1,805,467 | +0.15(+2.18%) |
Sep 03, 2004 | 6.850 | 6.862 | 6.819 | 6.831 | 826,362 | -0.07(-0.99%) |
Sep 02, 2004 | 6.850 | 6.924 | 6.844 | 6.899 | 824,747 | +0.04(+0.63%) |
Sep 01, 2004 | 6.906 | 6.906 | 6.720 | 6.856 | 1,373,072 | +0.08(+1.19%) |
Aug 31, 2004 | 6.776 | 6.776 | 6.726 | 6.776 | 508,443 | +0.09(+1.30%) |
Aug 30, 2004 | 7.259 | 7.259 | 6.689 | 6.689 | 604,352 | -0.06(-0.83%) |
Aug 27, 2004 | 6.726 | 6.751 | 6.689 | 6.745 | 349,888 | +0.01(+0.18%) |
Aug 26, 2004 | 6.738 | 6.757 | 6.732 | 6.732 | 821,679 | -0.04(-0.55%) |
Aug 25, 2004 | 6.695 | 6.776 | 6.658 | 6.769 | 1,717,470 | +0.14(+2.15%) |
Aug 24, 2004 | 6.633 | 6.670 | 6.602 | 6.627 | 716,568 | +0.10(+1.52%) |
Aug 23, 2004 | 6.503 | 6.546 | 6.491 | 6.528 | 339,877 | +0.03(+0.48%) |
Aug 20, 2004 | 6.416 | 6.503 | 6.416 | 6.497 | 842,185 | +0.10(+1.55%) |
Aug 19, 2004 | 6.416 | 6.472 | 6.373 | 6.398 | 231,697 | -0.01(-0.19%) |
Aug 18, 2004 | 6.305 | 6.423 | 6.305 | 6.410 | 308,392 | +0.06(+0.88%) |
Aug 17, 2004 | 6.317 | 6.373 | 6.317 | 6.354 | 121,903 | -0.01(-0.19%) |
Aug 16, 2004 | 6.286 | 6.379 | 6.286 | 6.367 | 1,836,952 | +0.01(+0.10%) |
Aug 13, 2004 | 6.354 | 6.385 | 6.330 | 6.361 | 604,513 | +0.01(+0.10%) |
Aug 12, 2004 | 6.410 | 6.410 | 6.342 | 6.354 | 283,688 | -0.01(-0.10%) |
Aug 11, 2004 | 6.404 | 6.404 | 6.311 | 6.361 | 691,541 | -0.12(-1.91%) |
Aug 10, 2004 | 6.435 | 6.484 | 6.404 | 6.484 | 535,084 | +0.07(+1.16%) |
Aug 09, 2004 | 6.435 | 6.435 | 6.392 | 6.410 | 535,730 | +0.08(+1.27%) |
Aug 06, 2004 | 6.367 | 6.410 | 6.305 | 6.330 | 1,375,655 | +0.01(+0.20%) |
Aug 05, 2004 | 6.435 | 6.435 | 6.305 | 6.317 | 448,379 | +0.05(+0.79%) |
Aug 04, 2004 | 6.243 | 6.311 | 6.237 | 6.268 | 3,666,478 | +0.01(+0.20%) |
Aug 03, 2004 | 6.299 | 6.311 | 6.231 | 6.255 | 371,846 | -0.05(-0.79%) |