Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.025 | 8.144 | 7.996 | 8.144 | 90,565 | +0.12(+1.52%) |
Mar 30, 2005 | 7.963 | 8.094 | 7.956 | 8.022 | 137,064 | +0.11(+1.37%) |
Mar 29, 2005 | 7.940 | 7.989 | 7.864 | 7.913 | 266,226 | -0.03(-0.33%) |
Mar 28, 2005 | 8.226 | 8.243 | 7.772 | 7.940 | 267,138 | -0.29(-3.48%) |
Mar 24, 2005 | 8.193 | 8.312 | 8.193 | 8.226 | 135,848 | +0.00(+0.04%) |
Mar 23, 2005 | 8.473 | 8.473 | 8.223 | 8.223 | 168,367 | -0.27(-3.21%) |
Mar 22, 2005 | 8.407 | 8.555 | 8.407 | 8.496 | 306,343 | +0.06(+0.70%) |
Mar 21, 2005 | 8.437 | 8.502 | 8.427 | 8.437 | 53,184 | -0.01(-0.16%) |
Mar 18, 2005 | 8.539 | 8.539 | 8.430 | 8.450 | 134,632 | -0.04(-0.47%) |
Mar 17, 2005 | 8.483 | 8.555 | 8.473 | 8.489 | 103,330 | +0.01(+0.08%) |
Mar 16, 2005 | 8.496 | 8.588 | 8.456 | 8.483 | 241,306 | -0.02(-0.19%) |
Mar 15, 2005 | 8.522 | 8.542 | 8.489 | 8.499 | 165,935 | -0.04(-0.46%) |
Mar 14, 2005 | 8.555 | 8.562 | 8.522 | 8.539 | 502,974 | -0.04(-0.50%) |
Mar 11, 2005 | 8.677 | 8.677 | 8.423 | 8.581 | 126,731 | -0.10(-1.10%) |
Mar 10, 2005 | 8.749 | 8.756 | 8.654 | 8.677 | 98,467 | -0.05(-0.60%) |
Mar 09, 2005 | 8.736 | 8.782 | 8.631 | 8.729 | 105,761 | -0.02(-0.19%) |
Mar 08, 2005 | 8.782 | 8.815 | 8.706 | 8.746 | 113,966 | -0.01(-0.15%) |
Mar 07, 2005 | 8.802 | 8.845 | 8.759 | 8.759 | 214,865 | -0.04(-0.41%) |
Mar 04, 2005 | 8.851 | 8.884 | 8.756 | 8.795 | 170,494 | -0.02(-0.26%) |
Mar 03, 2005 | 8.621 | 8.818 | 8.572 | 8.818 | 125,515 | +0.24(+2.80%) |
Mar 02, 2005 | 8.456 | 8.614 | 8.391 | 8.578 | 273,824 | +0.12(+1.44%) |
Mar 01, 2005 | 8.226 | 8.489 | 8.226 | 8.456 | 293,882 | +0.23(+2.80%) |
Feb 28, 2005 | 8.226 | 8.292 | 8.187 | 8.226 | 187,209 | +0.04(+0.52%) |
Feb 25, 2005 | 8.374 | 8.391 | 8.154 | 8.183 | 171,710 | -0.14(-1.70%) |
Feb 24, 2005 | 8.555 | 8.555 | 8.308 | 8.325 | 202,709 | -0.23(-2.65%) |
Feb 23, 2005 | 8.624 | 8.647 | 8.535 | 8.552 | 174,141 | +0.01(+0.12%) |
Feb 22, 2005 | 8.598 | 8.680 | 8.496 | 8.542 | 242,825 | -0.06(-0.65%) |
Feb 18, 2005 | 8.588 | 8.716 | 8.522 | 8.598 | 505,101 | +0.17(+2.03%) |
Feb 17, 2005 | 8.410 | 8.496 | 8.391 | 8.427 | 120,045 | +0.02(+0.27%) |
Feb 16, 2005 | 8.236 | 8.437 | 8.233 | 8.404 | 107,280 | +0.15(+1.87%) |
Feb 15, 2005 | 8.292 | 8.292 | 8.226 | 8.249 | 141,926 | -0.01(-0.12%) |
Feb 14, 2005 | 8.062 | 8.358 | 8.062 | 8.259 | 282,638 | +0.23(+2.87%) |
Feb 11, 2005 | 7.835 | 8.029 | 7.765 | 8.029 | 291,755 | +0.22(+2.87%) |
Feb 10, 2005 | 7.759 | 7.828 | 7.749 | 7.805 | 99,987 | +0.05(+0.59%) |
Feb 09, 2005 | 7.828 | 7.848 | 7.749 | 7.759 | 124,299 | -0.04(-0.55%) |
Feb 08, 2005 | 7.874 | 7.897 | 7.798 | 7.802 | 118,221 | -0.07(-0.84%) |
Feb 07, 2005 | 7.897 | 7.913 | 7.831 | 7.867 | 345,243 | -0.02(-0.21%) |
Feb 04, 2005 | 7.930 | 7.953 | 7.881 | 7.884 | 150,132 | -0.01(-0.17%) |
Feb 03, 2005 | 7.900 | 7.933 | 7.864 | 7.897 | 240,394 | +0.01(+0.08%) |
Feb 02, 2005 | 7.894 | 7.894 | 7.765 | 7.890 | 149,524 | -0.00(-0.04%) |
Feb 01, 2005 | 7.864 | 7.904 | 7.825 | 7.894 | 227,326 | +0.06(+0.80%) |
Jan 31, 2005 | 7.913 | 7.940 | 7.808 | 7.831 | 307,254 | -0.05(-0.63%) |
Jan 28, 2005 | 7.825 | 7.881 | 7.779 | 7.881 | 100,594 | +0.07(+0.88%) |
Jan 27, 2005 | 7.788 | 7.871 | 7.739 | 7.811 | 194,199 | -0.21(-2.67%) |
Jan 26, 2005 | 8.048 | 8.055 | 8.002 | 8.025 | 143,750 | -0.01(-0.08%) |
Jan 25, 2005 | 8.085 | 8.193 | 8.032 | 8.032 | 102,114 | -0.05(-0.65%) |
Jan 24, 2005 | 7.937 | 8.088 | 7.894 | 8.085 | 99,379 | +0.20(+2.59%) |
Jan 21, 2005 | 7.877 | 7.937 | 7.785 | 7.881 | 699,909 | +0.07(+0.84%) |
Jan 20, 2005 | 7.831 | 7.877 | 7.762 | 7.815 | 329,440 | +0.00(+0.00%) |
Jan 19, 2005 | 7.923 | 7.923 | 7.779 | 7.815 | 395,997 | -0.02(-0.25%) |
Jan 18, 2005 | 7.897 | 7.917 | 7.802 | 7.835 | 334,303 | -0.05(-0.63%) |
Jan 14, 2005 | 7.930 | 7.969 | 7.861 | 7.884 | 209,699 | +0.04(+0.46%) |
Jan 13, 2005 | 7.861 | 7.897 | 7.828 | 7.848 | 146,789 | +0.00(+0.04%) |
Jan 12, 2005 | 7.874 | 7.890 | 7.798 | 7.844 | 235,227 | -0.00(-0.04%) |
Jan 11, 2005 | 7.897 | 7.897 | 7.798 | 7.848 | 94,820 | -0.02(-0.21%) |
Jan 10, 2005 | 7.937 | 7.966 | 7.851 | 7.864 | 73,850 | -0.02(-0.29%) |
Jan 07, 2005 | 7.910 | 7.933 | 7.828 | 7.887 | 127,035 | +0.06(+0.76%) |
Jan 06, 2005 | 7.848 | 7.890 | 7.815 | 7.828 | 80,536 | -0.04(-0.46%) |
Jan 05, 2005 | 7.904 | 7.930 | 7.782 | 7.864 | 293,882 | -0.05(-0.58%) |
Jan 04, 2005 | 8.029 | 8.045 | 7.897 | 7.910 | 197,238 | -0.10(-1.27%) |
Jan 03, 2005 | 8.075 | 8.094 | 7.983 | 8.012 | 206,356 | -0.06(-0.77%) |
Dec 31, 2004 | 8.177 | 8.177 | 8.062 | 8.075 | 93,604 | -0.07(-0.85%) |
Dec 30, 2004 | 8.075 | 8.177 | 8.068 | 8.144 | 103,633 | +0.07(+0.86%) |
Dec 29, 2004 | 8.029 | 8.081 | 8.006 | 8.075 | 93,300 | +0.06(+0.78%) |
Dec 28, 2004 | 7.979 | 8.062 | 7.979 | 8.012 | 94,212 | +0.07(+0.87%) |
Dec 27, 2004 | 8.029 | 8.062 | 7.913 | 7.943 | 50,449 | -0.07(-0.86%) |
Dec 23, 2004 | 7.946 | 8.029 | 7.920 | 8.012 | 72,331 | +0.09(+1.12%) |
Dec 22, 2004 | 7.897 | 8.029 | 7.897 | 7.923 | 112,447 | +0.02(+0.29%) |
Dec 21, 2004 | 7.897 | 7.943 | 7.818 | 7.900 | 218,816 | +0.01(+0.08%) |
Dec 20, 2004 | 7.996 | 7.996 | 7.884 | 7.894 | 82,056 | -0.11(-1.32%) |
Dec 17, 2004 | 7.782 | 8.019 | 7.765 | 7.999 | 289,628 | +0.24(+3.05%) |
Dec 16, 2004 | 7.749 | 7.785 | 7.716 | 7.762 | 110,927 | +0.07(+0.86%) |
Dec 15, 2004 | 7.686 | 7.726 | 7.650 | 7.696 | 131,593 | +0.01(+0.17%) |
Dec 14, 2004 | 7.696 | 7.729 | 7.588 | 7.683 | 111,535 | -0.02(-0.21%) |
Dec 13, 2004 | 7.782 | 7.838 | 7.696 | 7.700 | 137,672 | -0.06(-0.76%) |
Dec 10, 2004 | 7.683 | 7.759 | 7.650 | 7.759 | 126,731 | +0.09(+1.20%) |
Dec 09, 2004 | 7.700 | 7.713 | 7.667 | 7.667 | 205,444 | -0.02(-0.21%) |
Dec 08, 2004 | 7.624 | 7.700 | 7.624 | 7.683 | 343,724 | +0.05(+0.69%) |
Dec 07, 2004 | 7.844 | 7.848 | 7.614 | 7.630 | 93,908 | -0.21(-2.73%) |
Dec 06, 2004 | 7.835 | 7.848 | 7.798 | 7.844 | 113,055 | +0.02(+0.29%) |
Dec 03, 2004 | 7.815 | 7.848 | 7.752 | 7.821 | 217,904 | +0.01(+0.08%) |
Dec 02, 2004 | 7.831 | 7.841 | 7.779 | 7.815 | 243,433 | -0.02(-0.21%) |
Dec 01, 2004 | 7.815 | 7.963 | 7.782 | 7.831 | 588,677 | +0.07(+0.85%) |
Nov 30, 2004 | 7.667 | 7.782 | 7.571 | 7.765 | 248,296 | +0.07(+0.90%) |
Nov 29, 2004 | 7.598 | 7.746 | 7.535 | 7.696 | 174,749 | +0.08(+1.08%) |
Nov 26, 2004 | 7.598 | 7.634 | 7.552 | 7.614 | 50,145 | +0.05(+0.65%) |
Nov 24, 2004 | 7.486 | 7.601 | 7.486 | 7.565 | 106,976 | +0.05(+0.61%) |
Nov 23, 2004 | 7.469 | 7.568 | 7.426 | 7.519 | 304,823 | +0.03(+0.44%) |
Nov 22, 2004 | 7.186 | 7.535 | 7.186 | 7.486 | 340,989 | +0.33(+4.60%) |
Nov 19, 2004 | 7.140 | 7.190 | 7.107 | 7.157 | 217,297 | +0.08(+1.16%) |
Nov 18, 2004 | 7.124 | 7.140 | 7.042 | 7.074 | 107,584 | -0.07(-0.92%) |
Nov 17, 2004 | 7.222 | 7.222 | 7.107 | 7.140 | 106,369 | -0.05(-0.69%) |
Nov 16, 2004 | 7.153 | 7.226 | 7.097 | 7.190 | 314,548 | +0.19(+2.68%) |
Nov 15, 2004 | 7.051 | 7.051 | 6.963 | 7.002 | 175,357 | -0.05(-0.75%) |
Nov 12, 2004 | 7.058 | 7.065 | 7.009 | 7.055 | 104,849 | +0.02(+0.23%) |
Nov 11, 2004 | 6.926 | 7.091 | 6.926 | 7.038 | 199,974 | +0.13(+1.86%) |
Nov 10, 2004 | 6.926 | 6.943 | 6.893 | 6.910 | 218,208 | +0.01(+0.10%) |
Nov 09, 2004 | 6.877 | 6.943 | 6.844 | 6.903 | 121,564 | +0.06(+0.87%) |
Nov 08, 2004 | 6.663 | 6.930 | 6.663 | 6.844 | 181,739 | +0.14(+2.06%) |
Nov 05, 2004 | 6.870 | 6.877 | 6.676 | 6.706 | 188,121 | -0.17(-2.49%) |
Nov 04, 2004 | 6.956 | 7.032 | 6.867 | 6.877 | 104,241 | -0.07(-0.99%) |
Nov 03, 2004 | 7.081 | 7.091 | 6.943 | 6.946 | 279,598 | -0.12(-1.68%) |
Nov 02, 2004 | 7.042 | 7.107 | 7.035 | 7.065 | 209,395 | +0.02(+0.33%) |
Nov 01, 2004 | 6.976 | 7.042 | 6.949 | 7.042 | 166,239 | +0.16(+2.39%) |
Oct 29, 2004 | 6.864 | 7.042 | 6.844 | 6.877 | 1,711,024 | +0.02(+0.24%) |
Oct 28, 2004 | 6.893 | 6.910 | 6.844 | 6.861 | 181,739 | -0.02(-0.24%) |
Oct 27, 2004 | 6.877 | 6.910 | 6.778 | 6.877 | 78,105 | +0.03(+0.48%) |
Oct 26, 2004 | 6.910 | 6.910 | 6.811 | 6.844 | 103,330 | -0.05(-0.72%) |
Oct 25, 2004 | 6.791 | 6.910 | 6.785 | 6.893 | 39,508 | +0.04(+0.53%) |
Oct 22, 2004 | 6.943 | 6.953 | 6.857 | 6.857 | 27,959 | -0.07(-1.00%) |
Oct 21, 2004 | 6.943 | 7.009 | 6.910 | 6.926 | 147,397 | -0.03(-0.47%) |
Oct 20, 2004 | 6.976 | 6.992 | 6.949 | 6.959 | 115,486 | -0.03(-0.38%) |
Oct 19, 2004 | 7.074 | 7.074 | 6.946 | 6.986 | 93,300 | -0.09(-1.26%) |
Oct 18, 2004 | 7.025 | 7.107 | 7.025 | 7.074 | 216,081 | +0.02(+0.23%) |
Oct 15, 2004 | 7.058 | 7.104 | 7.009 | 7.058 | 84,487 | +0.02(+0.28%) |
Oct 14, 2004 | 7.101 | 7.107 | 6.982 | 7.038 | 55,919 | -0.09(-1.25%) |
Oct 13, 2004 | 7.255 | 7.255 | 7.127 | 7.127 | 188,121 | -0.19(-2.65%) |
Oct 12, 2004 | 7.321 | 7.341 | 7.288 | 7.321 | 99,379 | -0.02(-0.22%) |
Oct 11, 2004 | 7.305 | 7.348 | 7.288 | 7.338 | 106,976 | +0.05(+0.68%) |
Oct 08, 2004 | 7.272 | 7.344 | 7.262 | 7.288 | 172,014 | +0.08(+1.10%) |
Oct 07, 2004 | 7.239 | 7.321 | 7.206 | 7.209 | 51,057 | -0.03(-0.41%) |
Oct 06, 2004 | 7.364 | 7.367 | 7.239 | 7.239 | 212,434 | -0.11(-1.52%) |
Oct 05, 2004 | 7.450 | 7.519 | 7.351 | 7.351 | 178,396 | -0.11(-1.50%) |
Oct 04, 2004 | 7.604 | 7.640 | 7.403 | 7.463 | 163,200 | -0.06(-0.79%) |
Oct 01, 2004 | 7.354 | 7.522 | 7.354 | 7.522 | 265,922 | +0.22(+2.97%) |
Sep 30, 2004 | 7.236 | 7.308 | 7.157 | 7.305 | 207,875 | +0.07(+0.95%) |
Sep 29, 2004 | 6.943 | 7.288 | 6.943 | 7.236 | 153,779 | +0.27(+3.87%) |
Sep 28, 2004 | 6.861 | 6.966 | 6.854 | 6.966 | 71,723 | +0.07(+1.05%) |
Sep 27, 2004 | 6.893 | 6.976 | 6.893 | 6.893 | 22,185 | +0.00(+0.00%) |
Sep 24, 2004 | 6.844 | 6.897 | 6.745 | 6.893 | 27,048 | +0.02(+0.24%) |
Sep 23, 2004 | 6.903 | 6.920 | 6.861 | 6.877 | 4,558 | -0.01(-0.14%) |
Sep 22, 2004 | 6.897 | 6.910 | 6.778 | 6.887 | 56,527 | -0.01(-0.14%) |
Sep 21, 2004 | 6.910 | 6.949 | 6.887 | 6.897 | 88,134 | -0.01(-0.19%) |
Sep 20, 2004 | 6.956 | 6.992 | 6.893 | 6.910 | 44,067 | -0.08(-1.13%) |
Sep 17, 2004 | 7.074 | 7.074 | 6.963 | 6.989 | 41,939 | -0.09(-1.21%) |
Sep 16, 2004 | 6.995 | 7.091 | 6.995 | 7.074 | 53,184 | +0.11(+1.61%) |
Sep 15, 2004 | 7.068 | 7.140 | 6.963 | 6.963 | 156,818 | -0.11(-1.49%) |
Sep 14, 2004 | 7.058 | 7.074 | 6.992 | 7.068 | 165,935 | -0.02(-0.32%) |
Sep 13, 2004 | 7.074 | 7.091 | 7.022 | 7.091 | 347,371 | +0.05(+0.65%) |
Sep 10, 2004 | 7.078 | 7.091 | 7.025 | 7.045 | 81,144 | -0.06(-0.88%) |
Sep 09, 2004 | 6.762 | 7.140 | 6.762 | 7.107 | 259,236 | +0.32(+4.65%) |
Sep 08, 2004 | 6.910 | 6.910 | 6.788 | 6.791 | 59,566 | -0.07(-1.01%) |
Sep 07, 2004 | 6.828 | 6.910 | 6.772 | 6.861 | 228,541 | +0.02(+0.24%) |
Sep 03, 2004 | 6.828 | 6.910 | 6.759 | 6.844 | 239,786 | +0.02(+0.24%) |
Sep 02, 2004 | 6.844 | 6.844 | 6.811 | 6.828 | 91,477 | +0.00(+0.00%) |
Sep 01, 2004 | 6.844 | 6.910 | 6.828 | 6.828 | 330,048 | -0.04(-0.57%) |
Aug 31, 2004 | 6.782 | 6.910 | 6.772 | 6.867 | 323,666 | +0.11(+1.66%) |
Aug 30, 2004 | 6.732 | 6.778 | 6.712 | 6.755 | 29,175 | +0.01(+0.15%) |
Aug 27, 2004 | 6.699 | 6.755 | 6.670 | 6.745 | 30,695 | +0.05(+0.69%) |
Aug 26, 2004 | 6.663 | 6.699 | 6.574 | 6.699 | 440,064 | +0.04(+0.54%) |
Aug 25, 2004 | 6.762 | 6.772 | 6.663 | 6.663 | 164,720 | -0.07(-1.03%) |
Aug 24, 2004 | 6.663 | 6.778 | 6.663 | 6.732 | 570,138 | +0.10(+1.49%) |
Aug 23, 2004 | 6.630 | 6.680 | 6.591 | 6.633 | 289,020 | +0.02(+0.30%) |
Aug 20, 2004 | 6.578 | 6.614 | 6.548 | 6.614 | 460,730 | +0.04(+0.60%) |
Aug 19, 2004 | 6.581 | 6.614 | 6.548 | 6.574 | 660,704 | +0.01(+0.15%) |
Aug 18, 2004 | 6.630 | 6.630 | 6.482 | 6.564 | 251,335 | -0.04(-0.65%) |
Aug 17, 2004 | 6.416 | 6.630 | 6.383 | 6.607 | 120,956 | +0.23(+3.67%) |
Aug 16, 2004 | 6.383 | 6.416 | 6.347 | 6.374 | 42,851 | -0.01(-0.15%) |
Aug 13, 2004 | 6.334 | 6.413 | 6.334 | 6.383 | 26,744 | +0.06(+0.94%) |
Aug 12, 2004 | 6.364 | 6.410 | 6.321 | 6.324 | 44,067 | -0.05(-0.72%) |
Aug 11, 2004 | 6.466 | 6.469 | 6.318 | 6.370 | 312,725 | -0.11(-1.63%) |
Aug 10, 2004 | 6.272 | 6.476 | 6.272 | 6.476 | 263,187 | +0.22(+3.58%) |
Aug 09, 2004 | 6.202 | 6.265 | 6.153 | 6.252 | 108,192 | +0.07(+1.06%) |
Aug 06, 2004 | 6.268 | 6.367 | 6.170 | 6.186 | 94,516 | -0.07(-1.05%) |
Aug 05, 2004 | 6.258 | 6.351 | 6.252 | 6.252 | 503,885 | -0.02(-0.26%) |
Aug 04, 2004 | 6.327 | 6.374 | 6.252 | 6.268 | 809,013 | -0.06(-0.88%) |
Aug 03, 2004 | 6.268 | 6.334 | 6.235 | 6.324 | 91,477 | +0.07(+1.16%) |
Aug 02, 2004 | 6.252 | 6.318 | 6.147 | 6.252 | 1,882,734 | +0.00(+0.00%) |
Jul 30, 2004 | 6.367 | 6.383 | 6.209 | 6.252 | 1,129,032 | -0.12(-1.81%) |
Jul 29, 2004 | 6.120 | 6.367 | 6.120 | 6.367 | 465,593 | +0.25(+4.03%) |
Jul 28, 2004 | 6.229 | 6.249 | 6.087 | 6.120 | 420,006 | -0.11(-1.74%) |
Jul 27, 2004 | 6.094 | 6.235 | 5.939 | 6.229 | 266,226 | +0.13(+2.16%) |
Jul 26, 2004 | 6.193 | 6.202 | 6.054 | 6.097 | 36,469 | -0.07(-1.07%) |
Jul 23, 2004 | 6.170 | 6.183 | 6.058 | 6.163 | 62,909 | +0.01(+0.11%) |
Jul 22, 2004 | 6.193 | 6.219 | 6.104 | 6.156 | 44,067 | -0.04(-0.58%) |
Jul 21, 2004 | 6.400 | 6.400 | 6.176 | 6.193 | 116,702 | -0.20(-3.14%) |
Jul 20, 2004 | 6.433 | 6.433 | 6.367 | 6.393 | 17,322 | -0.03(-0.41%) |
Jul 19, 2004 | 6.344 | 6.420 | 6.334 | 6.420 | 7,293 | +0.05(+0.77%) |
Jul 16, 2004 | 6.416 | 6.453 | 6.334 | 6.370 | 84,487 | -0.05(-0.77%) |
Jul 15, 2004 | 6.574 | 6.574 | 6.416 | 6.420 | 44,067 | -0.14(-2.21%) |
Jul 14, 2004 | 6.581 | 6.627 | 6.564 | 6.564 | 120,045 | -0.01(-0.10%) |
Jul 13, 2004 | 6.581 | 6.614 | 6.499 | 6.571 | 154,387 | -0.02(-0.30%) |
Jul 12, 2004 | 6.564 | 6.597 | 6.548 | 6.591 | 18,538 | +0.01(+0.10%) |
Jul 09, 2004 | 6.568 | 6.607 | 6.532 | 6.584 | 159,857 | +0.00(+0.05%) |
Jul 08, 2004 | 6.597 | 6.630 | 6.564 | 6.581 | 55,008 | -0.03(-0.45%) |
Jul 07, 2004 | 6.581 | 6.610 | 6.548 | 6.610 | 109,712 | +0.03(+0.45%) |
Jul 06, 2004 | 6.571 | 6.597 | 6.548 | 6.581 | 105,153 | +0.00(+0.05%) |
Jul 02, 2004 | 6.433 | 6.578 | 6.429 | 6.578 | 183,866 | +0.16(+2.51%) |
Jul 01, 2004 | 6.433 | 6.505 | 6.416 | 6.416 | 174,749 | -0.15(-2.26%) |
Jun 30, 2004 | 6.515 | 6.564 | 6.466 | 6.564 | 103,937 | +0.06(+0.91%) |
Jun 29, 2004 | 6.499 | 6.568 | 6.482 | 6.505 | 72,331 | +0.01(+0.15%) |
Jun 28, 2004 | 6.597 | 6.597 | 6.466 | 6.495 | 55,008 | -0.09(-1.30%) |
Jun 25, 2004 | 6.630 | 6.719 | 6.581 | 6.581 | 605,696 | -0.08(-1.14%) |
Jun 24, 2004 | 6.712 | 6.712 | 6.551 | 6.657 | 210,307 | -0.07(-1.03%) |
Jun 23, 2004 | 6.745 | 6.749 | 6.689 | 6.726 | 55,615 | -0.05(-0.78%) |
Jun 22, 2004 | 6.778 | 6.831 | 6.762 | 6.778 | 118,829 | +0.02(+0.24%) |
Jun 21, 2004 | 6.910 | 6.910 | 6.663 | 6.762 | 210,914 | -0.13(-1.91%) |
Jun 18, 2004 | 6.729 | 6.893 | 6.729 | 6.893 | 64,429 | +0.14(+2.10%) |
Jun 17, 2004 | 6.627 | 6.795 | 6.627 | 6.752 | 112,751 | +0.13(+1.99%) |
Jun 16, 2004 | 6.604 | 6.620 | 6.551 | 6.620 | 75,977 | +0.04(+0.60%) |
Jun 15, 2004 | 6.581 | 6.624 | 6.541 | 6.581 | 268,962 | +0.00(+0.00%) |
Jun 14, 2004 | 6.449 | 6.581 | 6.413 | 6.581 | 816,003 | +0.12(+1.78%) |
Jun 10, 2004 | 6.397 | 6.515 | 6.397 | 6.466 | 54,400 | +0.09(+1.39%) |
Jun 09, 2004 | 6.334 | 6.377 | 6.334 | 6.377 | 31,910 | +0.04(+0.68%) |
Jun 08, 2004 | 6.252 | 6.334 | 6.252 | 6.334 | 117,309 | +0.10(+1.58%) |
Jun 07, 2004 | 6.235 | 6.265 | 6.209 | 6.235 | 1,113,229 | -0.01(-0.16%) |
Jun 04, 2004 | 6.314 | 6.318 | 6.219 | 6.245 | 48,929 | -0.05(-0.84%) |
Jun 03, 2004 | 6.334 | 6.364 | 6.288 | 6.298 | 42,547 | -0.03(-0.52%) |
Jun 02, 2004 | 6.202 | 6.347 | 6.202 | 6.331 | 182,651 | +0.14(+2.23%) |
Jun 01, 2004 | 6.235 | 6.252 | 6.087 | 6.193 | 64,429 | -0.05(-0.74%) |
May 28, 2004 | 6.229 | 6.285 | 6.170 | 6.239 | 59,262 | -0.01(-0.11%) |
May 27, 2004 | 6.232 | 6.252 | 6.219 | 6.245 | 136,456 | +0.01(+0.16%) |
May 26, 2004 | 6.202 | 6.249 | 6.193 | 6.235 | 14,891 | +0.05(+0.80%) |
May 25, 2004 | 6.160 | 6.186 | 6.137 | 6.186 | 21,273 | +0.04(+0.64%) |
May 24, 2004 | 6.235 | 6.252 | 6.054 | 6.147 | 54,096 | -0.10(-1.53%) |
May 21, 2004 | 6.252 | 6.314 | 6.235 | 6.242 | 99,683 | +0.00(+0.00%) |
May 20, 2004 | 6.262 | 6.311 | 6.219 | 6.242 | 93,908 | -0.02(-0.26%) |
May 19, 2004 | 6.245 | 6.281 | 6.232 | 6.258 | 61,998 | -0.02(-0.31%) |
May 18, 2004 | 6.278 | 6.311 | 6.235 | 6.278 | 78,713 | +0.03(+0.42%) |
May 17, 2004 | 6.367 | 6.367 | 6.202 | 6.252 | 120,349 | -0.13(-2.01%) |
May 14, 2004 | 6.351 | 6.383 | 6.334 | 6.380 | 28,263 | +0.04(+0.68%) |
May 13, 2004 | 6.334 | 6.374 | 6.324 | 6.337 | 114,574 | +0.02(+0.31%) |
May 12, 2004 | 6.318 | 6.370 | 6.301 | 6.318 | 81,752 | +0.06(+0.95%) |
May 11, 2004 | 6.318 | 6.318 | 6.255 | 6.258 | 86,918 | -0.07(-1.04%) |
May 10, 2004 | 6.301 | 6.324 | 6.186 | 6.324 | 228,845 | -0.03(-0.41%) |
May 07, 2004 | 6.515 | 6.515 | 6.344 | 6.351 | 95,124 | -0.23(-3.50%) |
May 06, 2004 | 6.449 | 6.584 | 6.416 | 6.581 | 252,854 | +0.13(+2.09%) |
May 05, 2004 | 6.374 | 6.446 | 6.367 | 6.446 | 30,087 | +0.06(+0.98%) |
May 04, 2004 | 6.416 | 6.449 | 6.351 | 6.383 | 184,778 | -0.03(-0.41%) |
May 03, 2004 | 6.400 | 6.416 | 6.367 | 6.410 | 40,116 | +0.01(+0.15%) |
Apr 30, 2004 | 6.433 | 6.433 | 6.370 | 6.400 | 240,394 | -0.04(-0.66%) |
Apr 29, 2004 | 6.449 | 6.456 | 6.383 | 6.443 | 101,506 | +0.01(+0.15%) |
Apr 28, 2004 | 6.515 | 6.525 | 6.433 | 6.433 | 47,106 | -0.07(-1.01%) |
Apr 27, 2004 | 6.400 | 6.564 | 6.383 | 6.499 | 54,704 | +0.08(+1.28%) |
Apr 26, 2004 | 6.416 | 6.433 | 6.400 | 6.416 | 35,557 | +0.00(+0.00%) |
Apr 23, 2004 | 6.420 | 6.423 | 6.416 | 6.416 | 23,097 | -0.02(-0.26%) |
Apr 22, 2004 | 6.351 | 6.433 | 6.334 | 6.433 | 34,038 | +0.08(+1.30%) |
Apr 21, 2004 | 6.466 | 6.466 | 6.252 | 6.351 | 364,694 | -0.13(-2.03%) |
Apr 20, 2004 | 6.416 | 6.505 | 6.416 | 6.482 | 40,724 | +0.06(+0.97%) |
Apr 19, 2004 | 6.416 | 6.443 | 6.416 | 6.420 | 49,537 | +0.00(+0.05%) |
Apr 16, 2004 | 6.449 | 6.449 | 6.416 | 6.416 | 102,114 | -0.03(-0.51%) |
Apr 15, 2004 | 6.393 | 6.462 | 6.393 | 6.449 | 68,988 | +0.06(+0.87%) |
Apr 14, 2004 | 6.383 | 6.410 | 6.383 | 6.393 | 437,329 | -0.03(-0.41%) |
Apr 13, 2004 | 6.420 | 6.433 | 6.367 | 6.420 | 689,272 | -0.00(-0.05%) |
Apr 12, 2004 | 6.729 | 6.729 | 6.390 | 6.423 | 2,592,064 | -0.30(-4.45%) |
Apr 08, 2004 | 6.745 | 6.745 | 6.699 | 6.722 | 915,382 | -0.02(-0.34%) |
Apr 07, 2004 | 6.597 | 6.778 | 6.597 | 6.745 | 11,267,533 | +6.19(+1105.88%) |
Apr 05, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |