Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.337 | 8.361 | 8.211 | 8.239 | 830,769 | -0.09(-1.03%) |
Feb 25, 2005 | 8.245 | 8.337 | 8.216 | 8.325 | 759,735 | +0.13(+1.54%) |
Feb 24, 2005 | 8.102 | 8.211 | 8.096 | 8.199 | 1,089,075 | +0.21(+2.58%) |
Feb 23, 2005 | 7.958 | 8.033 | 7.936 | 7.993 | 801,797 | +0.10(+1.23%) |
Feb 22, 2005 | 7.884 | 7.993 | 7.867 | 7.895 | 1,188,035 | +0.22(+2.91%) |
Feb 18, 2005 | 7.689 | 7.735 | 7.643 | 7.672 | 547,330 | -0.05(-0.67%) |
Feb 17, 2005 | 7.724 | 7.752 | 7.683 | 7.724 | 604,751 | +0.05(+0.67%) |
Feb 16, 2005 | 7.695 | 7.724 | 7.638 | 7.672 | 606,845 | -0.09(-1.11%) |
Feb 15, 2005 | 7.724 | 7.787 | 7.712 | 7.758 | 642,275 | +0.04(+0.52%) |
Feb 14, 2005 | 7.689 | 7.735 | 7.672 | 7.718 | 458,144 | +0.09(+1.13%) |
Feb 11, 2005 | 7.563 | 7.643 | 7.546 | 7.632 | 549,424 | +0.06(+0.76%) |
Feb 10, 2005 | 7.586 | 7.597 | 7.529 | 7.575 | 711,215 | -0.04(-0.53%) |
Feb 09, 2005 | 7.666 | 7.672 | 7.603 | 7.615 | 1,047,711 | -0.17(-2.21%) |
Feb 08, 2005 | 7.701 | 7.798 | 7.666 | 7.787 | 803,542 | +0.02(+0.22%) |
Feb 07, 2005 | 7.838 | 7.850 | 7.735 | 7.769 | 594,279 | -0.08(-1.02%) |
Feb 04, 2005 | 7.746 | 7.861 | 7.735 | 7.850 | 460,588 | +0.00(+0.00%) |
Feb 03, 2005 | 7.769 | 7.850 | 7.735 | 7.850 | 601,784 | -0.06(-0.72%) |
Feb 02, 2005 | 7.895 | 7.924 | 7.867 | 7.907 | 463,031 | +0.05(+0.58%) |
Feb 01, 2005 | 7.792 | 7.895 | 7.752 | 7.861 | 580,840 | +0.09(+1.11%) |
Jan 31, 2005 | 7.746 | 7.787 | 7.712 | 7.775 | 642,100 | +0.16(+2.11%) |
Jan 28, 2005 | 7.643 | 7.643 | 7.563 | 7.615 | 598,642 | -0.01(-0.08%) |
Jan 27, 2005 | 7.632 | 7.672 | 7.586 | 7.620 | 647,162 | -0.07(-0.89%) |
Jan 26, 2005 | 7.718 | 7.741 | 7.638 | 7.689 | 512,075 | +0.02(+0.22%) |
Jan 25, 2005 | 7.678 | 7.724 | 7.638 | 7.672 | 537,905 | +0.11(+1.52%) |
Jan 24, 2005 | 7.632 | 7.649 | 7.557 | 7.557 | 535,811 | -0.02(-0.30%) |
Jan 21, 2005 | 7.603 | 7.638 | 7.557 | 7.580 | 720,465 | +0.01(+0.08%) |
Jan 20, 2005 | 7.609 | 7.643 | 7.523 | 7.575 | 727,970 | -0.02(-0.30%) |
Jan 19, 2005 | 7.706 | 7.718 | 7.597 | 7.597 | 484,673 | -0.13(-1.63%) |
Jan 18, 2005 | 7.632 | 7.735 | 7.569 | 7.724 | 831,816 | +0.02(+0.30%) |
Jan 14, 2005 | 7.689 | 7.706 | 7.626 | 7.701 | 617,142 | -0.04(-0.52%) |
Jan 13, 2005 | 7.758 | 7.798 | 7.712 | 7.741 | 696,205 | -0.19(-2.38%) |
Jan 12, 2005 | 7.832 | 7.953 | 7.804 | 7.930 | 724,479 | +0.10(+1.24%) |
Jan 11, 2005 | 7.895 | 7.907 | 7.815 | 7.832 | 650,827 | -0.10(-1.23%) |
Jan 10, 2005 | 7.924 | 8.021 | 7.907 | 7.930 | 686,780 | +0.03(+0.44%) |
Jan 07, 2005 | 8.067 | 8.079 | 7.884 | 7.895 | 899,709 | -0.10(-1.22%) |
Jan 06, 2005 | 8.010 | 8.044 | 7.936 | 7.993 | 827,104 | +0.14(+1.82%) |
Jan 05, 2005 | 7.907 | 7.976 | 7.850 | 7.850 | 854,331 | +0.08(+1.03%) |
Jan 04, 2005 | 7.918 | 7.958 | 7.752 | 7.769 | 778,235 | -0.06(-0.73%) |
Jan 03, 2005 | 7.850 | 7.918 | 7.787 | 7.827 | 707,375 | -0.03(-0.36%) |
Dec 31, 2004 | 7.815 | 7.901 | 7.815 | 7.855 | 349,935 | -0.02(-0.22%) |
Dec 30, 2004 | 7.815 | 7.895 | 7.809 | 7.873 | 498,461 | +0.01(+0.15%) |
Dec 29, 2004 | 7.821 | 7.890 | 7.809 | 7.861 | 482,928 | -0.03(-0.44%) |
Dec 28, 2004 | 7.861 | 7.930 | 7.838 | 7.895 | 540,349 | -0.01(-0.14%) |
Dec 27, 2004 | 7.895 | 7.981 | 7.890 | 7.907 | 629,709 | -0.04(-0.50%) |
Dec 23, 2004 | 7.878 | 7.981 | 7.878 | 7.947 | 565,132 | +0.07(+0.95%) |
Dec 22, 2004 | 7.809 | 7.907 | 7.798 | 7.873 | 694,460 | +0.05(+0.66%) |
Dec 21, 2004 | 7.769 | 7.821 | 7.729 | 7.821 | 493,225 | +0.08(+1.04%) |
Dec 20, 2004 | 7.741 | 7.792 | 7.678 | 7.741 | 1,375,656 | +0.09(+1.12%) |
Dec 17, 2004 | 7.592 | 7.689 | 7.580 | 7.655 | 1,379,146 | -0.07(-0.96%) |
Dec 16, 2004 | 7.724 | 7.764 | 7.678 | 7.729 | 1,641,642 | -0.01(-0.15%) |
Dec 15, 2004 | 7.746 | 7.792 | 7.729 | 7.741 | 1,833,277 | -0.05(-0.66%) |
Dec 14, 2004 | 7.735 | 7.815 | 7.729 | 7.792 | 749,437 | +0.01(+0.15%) |
Dec 13, 2004 | 7.695 | 7.815 | 7.678 | 7.781 | 1,396,949 | +0.26(+3.43%) |
Dec 10, 2004 | 7.506 | 7.540 | 7.466 | 7.523 | 600,911 | -0.05(-0.68%) |
Dec 09, 2004 | 7.517 | 7.597 | 7.420 | 7.575 | 995,701 | -0.05(-0.68%) |
Dec 08, 2004 | 7.626 | 7.666 | 7.557 | 7.626 | 519,405 | +0.08(+1.06%) |
Dec 07, 2004 | 7.683 | 7.706 | 7.540 | 7.546 | 683,639 | -0.10(-1.27%) |
Dec 06, 2004 | 7.609 | 7.678 | 7.575 | 7.643 | 733,555 | +0.03(+0.45%) |
Dec 03, 2004 | 7.597 | 7.643 | 7.546 | 7.609 | 932,695 | +0.16(+2.15%) |
Dec 02, 2004 | 7.403 | 7.512 | 7.385 | 7.449 | 1,359,424 | +0.17(+2.36%) |
Dec 01, 2004 | 7.156 | 7.282 | 7.151 | 7.277 | 1,412,831 | +0.18(+2.50%) |
Nov 30, 2004 | 7.179 | 7.179 | 7.047 | 7.099 | 779,457 | -0.07(-0.96%) |
Nov 29, 2004 | 7.248 | 7.271 | 7.133 | 7.168 | 998,319 | -0.06(-0.79%) |
Nov 26, 2004 | 7.191 | 7.259 | 7.185 | 7.225 | 253,943 | +0.06(+0.88%) |
Nov 24, 2004 | 7.214 | 7.242 | 7.122 | 7.162 | 913,322 | -0.03(-0.48%) |
Nov 23, 2004 | 7.191 | 7.214 | 7.116 | 7.196 | 875,274 | +0.02(+0.24%) |
Nov 22, 2004 | 7.059 | 7.202 | 7.059 | 7.179 | 495,145 | +0.08(+1.13%) |
Nov 19, 2004 | 7.294 | 7.311 | 7.099 | 7.099 | 619,062 | -0.14(-1.90%) |
Nov 18, 2004 | 7.237 | 7.271 | 7.185 | 7.237 | 510,504 | -0.02(-0.24%) |
Nov 17, 2004 | 7.214 | 7.328 | 7.202 | 7.254 | 864,453 | +0.15(+2.18%) |
Nov 16, 2004 | 7.082 | 7.110 | 7.025 | 7.099 | 1,149,638 | -0.09(-1.27%) |
Nov 15, 2004 | 7.156 | 7.208 | 7.025 | 7.191 | 1,006,347 | -0.08(-1.10%) |
Nov 12, 2004 | 7.168 | 7.300 | 7.133 | 7.271 | 1,081,920 | +0.13(+1.76%) |
Nov 11, 2004 | 6.996 | 7.156 | 6.996 | 7.145 | 1,048,235 | +0.27(+3.92%) |
Nov 10, 2004 | 6.870 | 6.921 | 6.830 | 6.876 | 815,236 | +0.03(+0.42%) |
Nov 09, 2004 | 6.835 | 6.870 | 6.801 | 6.847 | 868,293 | +0.00(+0.00%) |
Nov 08, 2004 | 6.813 | 6.858 | 6.790 | 6.847 | 846,128 | +0.02(+0.25%) |
Nov 05, 2004 | 6.727 | 6.835 | 6.704 | 6.830 | 976,328 | +0.15(+2.23%) |
Nov 04, 2004 | 6.520 | 6.692 | 6.509 | 6.681 | 1,189,605 | +0.15(+2.37%) |
Nov 03, 2004 | 6.543 | 6.572 | 6.503 | 6.526 | 921,525 | +0.13(+2.06%) |
Nov 02, 2004 | 6.389 | 6.560 | 6.366 | 6.394 | 2,801,054 | +0.02(+0.27%) |
Nov 01, 2004 | 6.360 | 6.446 | 6.343 | 6.377 | 2,613,782 | +0.05(+0.82%) |
Oct 29, 2004 | 6.245 | 6.326 | 6.228 | 6.326 | 824,835 | +0.01(+0.09%) |
Oct 28, 2004 | 6.245 | 6.343 | 6.245 | 6.320 | 736,173 | +0.07(+1.19%) |
Oct 27, 2004 | 6.159 | 6.280 | 6.131 | 6.245 | 897,963 | +0.08(+1.30%) |
Oct 26, 2004 | 6.091 | 6.171 | 6.073 | 6.165 | 825,358 | +0.11(+1.80%) |
Oct 25, 2004 | 6.045 | 6.096 | 6.016 | 6.056 | 518,707 | +0.02(+0.28%) |
Oct 22, 2004 | 6.136 | 6.159 | 6.022 | 6.039 | 759,560 | -0.01(-0.19%) |
Oct 21, 2004 | 6.010 | 6.073 | 5.993 | 6.050 | 862,185 | -0.05(-0.75%) |
Oct 20, 2004 | 6.039 | 6.108 | 6.016 | 6.096 | 495,145 | +0.03(+0.47%) |
Oct 19, 2004 | 6.177 | 6.222 | 6.045 | 6.068 | 865,501 | -0.02(-0.28%) |
Oct 18, 2004 | 6.022 | 6.119 | 6.010 | 6.085 | 823,962 | -0.05(-0.84%) |
Oct 15, 2004 | 6.119 | 6.199 | 6.062 | 6.136 | 883,652 | +0.06(+0.94%) |
Oct 14, 2004 | 6.188 | 6.222 | 6.056 | 6.079 | 1,304,622 | -0.15(-2.39%) |
Oct 13, 2004 | 6.280 | 6.280 | 6.194 | 6.228 | 1,068,830 | +0.01(+0.18%) |
Oct 12, 2004 | 6.177 | 6.240 | 6.142 | 6.217 | 888,015 | -0.11(-1.72%) |
Oct 11, 2004 | 6.314 | 6.354 | 6.274 | 6.326 | 570,019 | -0.01(-0.09%) |
Oct 08, 2004 | 6.366 | 6.411 | 6.308 | 6.331 | 509,457 | -0.07(-1.07%) |
Oct 07, 2004 | 6.440 | 6.452 | 6.400 | 6.400 | 990,989 | -0.06(-0.89%) |
Oct 06, 2004 | 6.377 | 6.474 | 6.371 | 6.457 | 452,210 | +0.07(+1.08%) |
Oct 05, 2004 | 6.400 | 6.457 | 6.377 | 6.389 | 405,436 | +0.01(+0.09%) |
Oct 04, 2004 | 6.360 | 6.434 | 6.360 | 6.383 | 649,954 | +0.08(+1.27%) |
Oct 01, 2004 | 6.240 | 6.331 | 6.222 | 6.303 | 624,647 | +0.11(+1.85%) |
Sep 30, 2004 | 6.177 | 6.222 | 6.154 | 6.188 | 871,958 | +0.06(+0.93%) |
Sep 29, 2004 | 6.136 | 6.171 | 6.114 | 6.131 | 499,857 | +0.02(+0.28%) |
Sep 28, 2004 | 6.079 | 6.148 | 6.045 | 6.114 | 963,936 | +0.06(+0.95%) |
Sep 27, 2004 | 6.062 | 6.102 | 6.033 | 6.056 | 1,326,962 | -0.12(-1.95%) |
Sep 24, 2004 | 6.188 | 6.222 | 6.171 | 6.177 | 711,738 | -0.06(-0.92%) |
Sep 23, 2004 | 6.274 | 6.274 | 6.217 | 6.234 | 959,922 | -0.13(-1.98%) |
Sep 22, 2004 | 6.389 | 6.423 | 6.303 | 6.360 | 1,140,388 | -0.15(-2.37%) |
Sep 21, 2004 | 6.434 | 6.532 | 6.411 | 6.515 | 715,229 | +0.13(+1.97%) |
Sep 20, 2004 | 6.371 | 6.406 | 6.354 | 6.389 | 548,203 | -0.07(-1.06%) |
Sep 17, 2004 | 6.440 | 6.509 | 6.406 | 6.457 | 535,287 | +0.02(+0.36%) |
Sep 16, 2004 | 6.366 | 6.434 | 6.348 | 6.434 | 603,354 | -0.05(-0.71%) |
Sep 15, 2004 | 6.515 | 6.515 | 6.429 | 6.480 | 683,290 | -0.01(-0.09%) |
Sep 14, 2004 | 6.474 | 6.503 | 6.446 | 6.486 | 523,245 | -0.02(-0.35%) |
Sep 13, 2004 | 6.492 | 6.572 | 6.457 | 6.509 | 828,151 | +0.04(+0.62%) |
Sep 10, 2004 | 6.429 | 6.515 | 6.400 | 6.469 | 734,253 | +0.07(+1.16%) |
Sep 09, 2004 | 6.394 | 6.417 | 6.343 | 6.394 | 409,799 | +0.00(+0.00%) |
Sep 08, 2004 | 6.337 | 6.463 | 6.337 | 6.394 | 656,063 | +0.00(+0.00%) |
Sep 07, 2004 | 6.377 | 6.429 | 6.337 | 6.394 | 672,993 | +0.07(+1.18%) |
Sep 03, 2004 | 6.337 | 6.360 | 6.285 | 6.320 | 392,346 | +0.02(+0.27%) |
Sep 02, 2004 | 6.222 | 6.320 | 6.205 | 6.303 | 545,236 | +0.13(+2.14%) |
Sep 01, 2004 | 6.182 | 6.222 | 6.159 | 6.171 | 460,064 | +0.02(+0.28%) |
Aug 31, 2004 | 6.148 | 6.171 | 6.102 | 6.154 | 700,394 | -0.01(-0.19%) |
Aug 30, 2004 | 6.182 | 6.234 | 6.165 | 6.165 | 442,437 | -0.03(-0.55%) |
Aug 27, 2004 | 6.240 | 6.240 | 6.171 | 6.199 | 479,263 | -0.09(-1.46%) |
Aug 26, 2004 | 6.245 | 6.308 | 6.217 | 6.291 | 628,836 | -0.02(-0.27%) |
Aug 25, 2004 | 6.188 | 6.326 | 6.159 | 6.308 | 2,349,366 | +0.15(+2.42%) |
Aug 24, 2004 | 6.171 | 6.188 | 6.131 | 6.159 | 579,095 | +0.04(+0.66%) |
Aug 23, 2004 | 6.228 | 6.240 | 6.114 | 6.119 | 628,312 | -0.01(-0.09%) |
Aug 20, 2004 | 6.039 | 6.159 | 6.028 | 6.125 | 606,845 | -0.02(-0.28%) |
Aug 19, 2004 | 6.182 | 6.182 | 6.102 | 6.142 | 657,285 | -0.02(-0.37%) |
Aug 18, 2004 | 5.987 | 6.205 | 5.987 | 6.165 | 1,057,834 | +0.13(+2.09%) |
Aug 17, 2004 | 6.073 | 6.125 | 6.022 | 6.039 | 570,194 | -0.03(-0.47%) |
Aug 16, 2004 | 5.965 | 6.085 | 5.942 | 6.068 | 1,342,844 | +0.07(+1.24%) |
Aug 13, 2004 | 5.976 | 6.091 | 5.965 | 5.993 | 734,951 | +0.03(+0.48%) |
Aug 12, 2004 | 5.987 | 6.022 | 5.890 | 5.965 | 991,687 | -0.30(-4.84%) |
Aug 11, 2004 | 6.205 | 6.285 | 6.119 | 6.268 | 873,878 | +0.02(+0.27%) |
Aug 10, 2004 | 6.159 | 6.268 | 6.159 | 6.251 | 454,305 | +0.09(+1.49%) |
Aug 09, 2004 | 6.199 | 6.211 | 6.096 | 6.159 | 966,031 | -0.07(-1.10%) |
Aug 06, 2004 | 6.291 | 6.320 | 6.222 | 6.228 | 523,594 | -0.11(-1.81%) |
Aug 05, 2004 | 6.434 | 6.457 | 6.314 | 6.343 | 419,224 | -0.04(-0.63%) |
Aug 04, 2004 | 6.262 | 6.417 | 6.257 | 6.383 | 455,526 | -0.01(-0.18%) |
Aug 03, 2004 | 6.411 | 6.480 | 6.383 | 6.394 | 532,669 | -0.05(-0.80%) |
Aug 02, 2004 | 6.394 | 6.446 | 6.366 | 6.446 | 625,345 | -0.05(-0.79%) |
Jul 30, 2004 | 6.520 | 6.532 | 6.463 | 6.497 | 254,641 | -0.03(-0.53%) |
Jul 29, 2004 | 6.515 | 6.572 | 6.474 | 6.532 | 367,214 | +0.00(+0.00%) |
Jul 28, 2004 | 6.526 | 6.572 | 6.411 | 6.532 | 751,881 | +0.04(+0.62%) |
Jul 27, 2004 | 6.429 | 6.509 | 6.417 | 6.492 | 531,797 | +0.14(+2.26%) |
Jul 26, 2004 | 6.417 | 6.434 | 6.326 | 6.348 | 376,289 | -0.07(-1.07%) |
Jul 23, 2004 | 6.457 | 6.469 | 6.389 | 6.417 | 2,120,905 | -0.15(-2.35%) |
Jul 22, 2004 | 6.566 | 6.601 | 6.486 | 6.572 | 535,985 | -0.03(-0.52%) |
Jul 21, 2004 | 6.692 | 6.755 | 6.606 | 6.606 | 1,241,267 | +0.03(+0.52%) |
Jul 20, 2004 | 6.520 | 6.589 | 6.492 | 6.572 | 862,359 | +0.03(+0.53%) |
Jul 19, 2004 | 6.463 | 6.555 | 6.446 | 6.538 | 778,409 | +0.01(+0.09%) |
Jul 16, 2004 | 6.635 | 6.641 | 6.515 | 6.532 | 376,115 | +0.03(+0.44%) |
Jul 15, 2004 | 6.595 | 6.606 | 6.474 | 6.503 | 477,866 | -0.14(-2.07%) |
Jul 14, 2004 | 6.595 | 6.698 | 6.589 | 6.641 | 290,420 | -0.06(-0.94%) |
Jul 13, 2004 | 6.709 | 6.721 | 6.646 | 6.704 | 617,666 | -0.06(-0.85%) |
Jul 12, 2004 | 6.738 | 6.772 | 6.715 | 6.761 | 327,246 | +0.01(+0.08%) |
Jul 09, 2004 | 6.704 | 6.778 | 6.686 | 6.755 | 536,858 | +0.09(+1.38%) |
Jul 08, 2004 | 6.709 | 6.732 | 6.658 | 6.664 | 552,740 | -0.10(-1.44%) |
Jul 07, 2004 | 6.732 | 6.795 | 6.715 | 6.761 | 310,316 | +0.02(+0.34%) |
Jul 06, 2004 | 6.761 | 6.761 | 6.704 | 6.738 | 806,160 | -0.28(-3.92%) |
Jul 02, 2004 | 7.002 | 7.042 | 6.962 | 7.013 | 488,338 | +0.06(+0.91%) |
Jul 01, 2004 | 7.065 | 7.070 | 6.904 | 6.950 | 693,936 | +0.01(+0.08%) |
Jun 30, 2004 | 7.013 | 7.036 | 6.870 | 6.944 | 565,481 | +0.06(+0.92%) |
Jun 29, 2004 | 6.864 | 6.916 | 6.853 | 6.881 | 317,821 | +0.00(+0.00%) |
Jun 28, 2004 | 6.979 | 6.996 | 6.841 | 6.881 | 587,472 | +0.10(+1.52%) |
Jun 25, 2004 | 6.801 | 6.841 | 6.761 | 6.778 | 554,660 | +0.02(+0.25%) |
Jun 24, 2004 | 6.721 | 6.824 | 6.698 | 6.761 | 542,094 | +0.11(+1.72%) |
Jun 23, 2004 | 6.618 | 6.686 | 6.532 | 6.646 | 1,134,977 | -0.04(-0.60%) |
Jun 22, 2004 | 6.652 | 6.727 | 6.601 | 6.686 | 546,632 | -0.03(-0.51%) |
Jun 21, 2004 | 6.778 | 6.807 | 6.715 | 6.721 | 328,293 | -0.03(-0.42%) |
Jun 18, 2004 | 6.721 | 6.790 | 6.698 | 6.750 | 253,245 | -0.06(-0.93%) |
Jun 17, 2004 | 6.767 | 6.835 | 6.709 | 6.813 | 367,737 | +0.01(+0.17%) |
Jun 16, 2004 | 6.853 | 6.853 | 6.778 | 6.801 | 327,246 | -0.05(-0.75%) |
Jun 15, 2004 | 6.830 | 6.916 | 6.807 | 6.853 | 558,674 | +0.15(+2.22%) |
Jun 14, 2004 | 6.750 | 6.750 | 6.675 | 6.704 | 743,852 | -0.29(-4.10%) |
Jun 10, 2004 | 6.944 | 7.002 | 6.921 | 6.990 | 589,916 | +0.14(+2.09%) |
Jun 09, 2004 | 6.967 | 6.973 | 6.847 | 6.847 | 531,448 | -0.26(-3.63%) |
Jun 08, 2004 | 7.036 | 7.145 | 7.025 | 7.105 | 585,029 | -0.17(-2.29%) |
Jun 07, 2004 | 7.225 | 7.277 | 7.162 | 7.271 | 671,945 | +0.21(+3.00%) |
Jun 04, 2004 | 7.013 | 7.110 | 7.007 | 7.059 | 520,627 | +0.15(+2.16%) |
Jun 03, 2004 | 6.910 | 6.956 | 6.858 | 6.910 | 441,738 | +0.01(+0.08%) |
Jun 02, 2004 | 6.841 | 6.933 | 6.824 | 6.904 | 484,150 | +0.11(+1.69%) |
Jun 01, 2004 | 6.772 | 6.790 | 6.692 | 6.790 | 413,639 | -0.13(-1.82%) |
May 28, 2004 | 6.916 | 6.939 | 6.853 | 6.916 | 221,305 | -0.06(-0.82%) |
May 27, 2004 | 6.933 | 7.002 | 6.904 | 6.973 | 666,186 | +0.20(+2.96%) |
May 26, 2004 | 6.778 | 6.807 | 6.686 | 6.772 | 585,203 | -0.06(-0.84%) |
May 25, 2004 | 6.635 | 6.835 | 6.623 | 6.830 | 1,086,108 | +0.19(+2.94%) |
May 24, 2004 | 6.618 | 6.664 | 6.560 | 6.635 | 628,487 | +0.17(+2.57%) |
May 21, 2004 | 6.446 | 6.503 | 6.389 | 6.469 | 825,882 | +0.03(+0.44%) |
May 20, 2004 | 6.429 | 6.480 | 6.400 | 6.440 | 647,685 | -0.07(-1.06%) |
May 19, 2004 | 6.652 | 6.669 | 6.503 | 6.509 | 713,833 | +0.01(+0.18%) |
May 18, 2004 | 6.406 | 6.509 | 6.394 | 6.497 | 668,804 | +0.08(+1.25%) |
May 17, 2004 | 6.417 | 6.463 | 6.331 | 6.417 | 977,899 | -0.15(-2.35%) |
May 14, 2004 | 6.560 | 6.641 | 6.515 | 6.572 | 819,250 | +0.01(+0.17%) |
May 13, 2004 | 6.377 | 6.623 | 6.331 | 6.560 | 1,426,968 | -0.09(-1.29%) |
May 12, 2004 | 6.675 | 6.675 | 6.469 | 6.646 | 1,748,455 | -0.44(-6.15%) |
May 11, 2004 | 7.110 | 7.133 | 7.036 | 7.082 | 335,100 | -0.01(-0.08%) |
May 10, 2004 | 7.128 | 7.133 | 6.996 | 7.088 | 525,164 | -0.11(-1.51%) |
May 07, 2004 | 7.214 | 7.334 | 7.168 | 7.196 | 630,058 | -0.15(-2.03%) |
May 06, 2004 | 7.391 | 7.426 | 7.242 | 7.345 | 678,752 | -0.21(-2.73%) |
May 05, 2004 | 7.512 | 7.609 | 7.500 | 7.552 | 550,297 | +0.02(+0.30%) |
May 04, 2004 | 7.489 | 7.580 | 7.420 | 7.529 | 520,278 | +0.05(+0.69%) |
May 03, 2004 | 7.431 | 7.569 | 7.431 | 7.477 | 642,624 | +0.06(+0.85%) |
Apr 30, 2004 | 7.426 | 7.494 | 7.374 | 7.414 | 364,072 | -0.01(-0.08%) |
Apr 29, 2004 | 7.517 | 7.552 | 7.334 | 7.420 | 560,769 | -0.09(-1.14%) |
Apr 28, 2004 | 7.638 | 7.638 | 7.489 | 7.506 | 884,699 | -0.26(-3.39%) |
Apr 27, 2004 | 7.758 | 7.832 | 7.741 | 7.769 | 326,373 | -0.01(-0.07%) |
Apr 26, 2004 | 7.838 | 7.873 | 7.741 | 7.775 | 407,705 | -0.07(-0.95%) |
Apr 23, 2004 | 7.809 | 7.873 | 7.718 | 7.850 | 904,596 | +0.04(+0.51%) |
Apr 22, 2004 | 7.746 | 7.901 | 7.672 | 7.809 | 839,495 | +0.06(+0.81%) |
Apr 21, 2004 | 7.735 | 7.809 | 7.689 | 7.746 | 680,672 | +0.00(+0.00%) |
Apr 20, 2004 | 7.855 | 7.930 | 7.718 | 7.746 | 567,052 | +0.00(+0.00%) |
Apr 19, 2004 | 7.735 | 7.792 | 7.678 | 7.746 | 650,478 | +0.03(+0.45%) |
Apr 16, 2004 | 7.712 | 7.787 | 7.678 | 7.712 | 624,822 | +0.01(+0.07%) |
Apr 15, 2004 | 7.781 | 7.804 | 7.615 | 7.706 | 727,272 | +0.05(+0.67%) |
Apr 14, 2004 | 7.500 | 7.678 | 7.500 | 7.655 | 624,996 | -0.01(-0.15%) |
Apr 13, 2004 | 7.815 | 7.838 | 7.626 | 7.666 | 496,716 | -0.08(-1.04%) |
Apr 12, 2004 | 7.649 | 7.775 | 7.649 | 7.746 | 418,351 | +0.05(+0.60%) |
Apr 08, 2004 | 7.787 | 7.809 | 7.678 | 7.701 | 529,004 | -0.06(-0.81%) |
Apr 07, 2004 | 7.758 | 7.844 | 7.706 | 7.764 | 449,418 | -0.03(-0.44%) |
Apr 06, 2004 | 7.838 | 7.850 | 7.735 | 7.798 | 523,594 | -0.04(-0.51%) |
Apr 05, 2004 | 7.775 | 7.924 | 7.758 | 7.838 | 702,663 | -0.05(-0.58%) |
Apr 02, 2004 | 7.792 | 7.907 | 7.764 | 7.884 | 934,266 | +0.34(+4.56%) |
Apr 01, 2004 | 7.449 | 7.580 | 7.431 | 7.540 | 578,397 | +0.18(+2.41%) |
Mar 31, 2004 | 7.403 | 7.408 | 7.282 | 7.363 | 888,888 | -0.05(-0.62%) |
Mar 30, 2004 | 7.305 | 7.449 | 7.277 | 7.408 | 513,645 | -0.08(-1.07%) |
Mar 29, 2004 | 7.391 | 7.529 | 7.374 | 7.489 | 1,139,864 | +0.27(+3.73%) |
Mar 26, 2004 | 7.294 | 7.294 | 7.156 | 7.219 | 1,088,726 | -0.19(-2.55%) |
Mar 25, 2004 | 7.231 | 7.431 | 7.219 | 7.408 | 772,824 | +0.34(+4.78%) |
Mar 24, 2004 | 7.133 | 7.145 | 6.956 | 7.070 | 767,763 | -0.19(-2.68%) |
Mar 23, 2004 | 7.265 | 7.311 | 7.191 | 7.265 | 633,199 | +0.10(+1.44%) |
Mar 22, 2004 | 7.179 | 7.214 | 7.110 | 7.162 | 1,023,975 | -0.07(-1.03%) |
Mar 19, 2004 | 7.254 | 7.345 | 7.191 | 7.237 | 1,503,238 | -0.20(-2.70%) |
Mar 18, 2004 | 7.431 | 7.483 | 7.351 | 7.437 | 1,087,679 | -0.10(-1.29%) |
Mar 17, 2004 | 7.517 | 7.563 | 7.420 | 7.534 | 748,041 | +0.12(+1.62%) |
Mar 16, 2004 | 7.477 | 7.517 | 7.334 | 7.414 | 788,009 | +0.00(+0.00%) |
Mar 15, 2004 | 7.615 | 7.615 | 7.311 | 7.414 | 1,266,050 | -0.40(-5.13%) |
Mar 12, 2004 | 7.746 | 7.827 | 7.683 | 7.815 | 841,939 | +0.12(+1.56%) |
Mar 11, 2004 | 7.809 | 7.855 | 7.649 | 7.695 | 856,250 | -0.23(-2.89%) |
Mar 10, 2004 | 7.993 | 8.039 | 7.918 | 7.924 | 994,828 | -0.28(-3.42%) |
Mar 09, 2004 | 8.302 | 8.348 | 8.170 | 8.205 | 781,551 | -0.15(-1.78%) |
Mar 08, 2004 | 8.400 | 8.451 | 8.337 | 8.354 | 624,647 | -0.10(-1.22%) |
Mar 05, 2004 | 8.440 | 8.566 | 8.400 | 8.457 | 486,593 | -0.10(-1.20%) |
Mar 04, 2004 | 8.503 | 8.589 | 8.497 | 8.560 | 370,704 | +0.12(+1.43%) |
Mar 03, 2004 | 8.377 | 8.474 | 8.308 | 8.440 | 598,817 | +0.11(+1.31%) |
Mar 02, 2004 | 8.337 | 8.405 | 8.222 | 8.331 | 957,828 | -0.12(-1.42%) |