Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.237 | 9.365 | 9.202 | 9.323 | 4,015,120 | +0.10(+1.03%) |
Mar 30, 2005 | 9.031 | 9.228 | 8.939 | 9.228 | 3,619,865 | +0.25(+2.78%) |
Mar 29, 2005 | 9.124 | 9.151 | 8.956 | 8.979 | 2,459,005 | -0.09(-1.02%) |
Mar 28, 2005 | 9.005 | 9.130 | 8.963 | 9.072 | 2,569,153 | +0.07(+0.74%) |
Mar 24, 2005 | 8.966 | 9.083 | 8.936 | 9.005 | 1,915,291 | +0.01(+0.14%) |
Mar 23, 2005 | 8.874 | 9.068 | 8.874 | 8.992 | 4,300,227 | +0.12(+1.33%) |
Mar 22, 2005 | 8.990 | 9.119 | 8.832 | 8.874 | 3,155,968 | -0.14(-1.58%) |
Mar 21, 2005 | 8.992 | 9.042 | 8.910 | 9.016 | 3,107,120 | +0.03(+0.28%) |
Mar 18, 2005 | 8.948 | 9.005 | 8.916 | 8.991 | 2,653,121 | +0.02(+0.26%) |
Mar 17, 2005 | 8.942 | 9.029 | 8.831 | 8.968 | 2,146,122 | +0.06(+0.64%) |
Mar 16, 2005 | 9.046 | 9.056 | 8.849 | 8.911 | 3,122,764 | -0.17(-1.87%) |
Mar 15, 2005 | 9.042 | 9.196 | 9.042 | 9.081 | 4,599,062 | +0.04(+0.50%) |
Mar 14, 2005 | 9.120 | 9.209 | 9.030 | 9.036 | 3,869,214 | -0.07(-0.75%) |
Mar 11, 2005 | 9.193 | 9.223 | 9.094 | 9.104 | 3,109,674 | -0.08(-0.85%) |
Mar 10, 2005 | 9.138 | 9.203 | 9.115 | 9.182 | 3,294,531 | +0.04(+0.46%) |
Mar 09, 2005 | 9.240 | 9.310 | 9.093 | 9.141 | 3,519,934 | -0.12(-1.33%) |
Mar 08, 2005 | 9.381 | 9.396 | 9.249 | 9.264 | 3,173,209 | -0.11(-1.14%) |
Mar 07, 2005 | 9.414 | 9.418 | 9.318 | 9.370 | 4,154,959 | -0.04(-0.47%) |
Mar 04, 2005 | 9.435 | 9.493 | 9.391 | 9.414 | 4,503,920 | +0.02(+0.22%) |
Mar 03, 2005 | 9.590 | 9.629 | 9.391 | 9.393 | 3,658,178 | -0.20(-2.05%) |
Mar 02, 2005 | 9.499 | 9.683 | 9.451 | 9.590 | 2,595,014 | +0.01(+0.08%) |
Mar 01, 2005 | 9.433 | 9.648 | 9.433 | 9.582 | 2,382,700 | +0.10(+1.08%) |
Feb 28, 2005 | 9.386 | 9.545 | 9.344 | 9.480 | 3,144,475 | -0.06(-0.66%) |
Feb 25, 2005 | 9.329 | 9.551 | 9.319 | 9.543 | 3,045,821 | +0.18(+1.90%) |
Feb 24, 2005 | 9.319 | 9.401 | 9.271 | 9.365 | 2,317,250 | +0.02(+0.21%) |
Feb 23, 2005 | 9.198 | 9.357 | 9.192 | 9.345 | 3,182,787 | +0.14(+1.49%) |
Feb 22, 2005 | 9.310 | 9.315 | 9.151 | 9.209 | 5,365,306 | -0.18(-1.97%) |
Feb 18, 2005 | 9.264 | 9.469 | 9.261 | 9.393 | 3,449,376 | +0.13(+1.43%) |
Feb 17, 2005 | 9.287 | 9.342 | 9.225 | 9.261 | 4,699,951 | -0.10(-1.11%) |
Feb 16, 2005 | 9.365 | 9.422 | 9.351 | 9.365 | 3,992,771 | -0.05(-0.50%) |
Feb 15, 2005 | 9.297 | 9.441 | 9.293 | 9.412 | 4,265,746 | +0.08(+0.84%) |
Feb 14, 2005 | 9.271 | 9.362 | 9.267 | 9.334 | 6,257,981 | -0.03(-0.29%) |
Feb 11, 2005 | 9.100 | 9.370 | 9.064 | 9.361 | 5,171,191 | +0.28(+3.09%) |
Feb 10, 2005 | 9.115 | 9.161 | 8.961 | 9.080 | 5,074,133 | +0.17(+1.90%) |
Feb 09, 2005 | 8.867 | 9.188 | 8.796 | 8.911 | 10,505,529 | +0.15(+1.70%) |
Feb 08, 2005 | 8.658 | 8.766 | 8.613 | 8.762 | 3,032,731 | +0.10(+1.18%) |
Feb 07, 2005 | 8.632 | 8.705 | 8.509 | 8.659 | 4,384,514 | -0.03(-0.29%) |
Feb 04, 2005 | 8.566 | 8.704 | 8.540 | 8.684 | 3,458,316 | +0.13(+1.54%) |
Feb 03, 2005 | 8.535 | 8.576 | 8.508 | 8.553 | 2,008,517 | -0.02(-0.22%) |
Feb 02, 2005 | 8.619 | 8.633 | 8.541 | 8.572 | 2,171,983 | -0.05(-0.55%) |
Feb 01, 2005 | 8.420 | 8.625 | 8.418 | 8.619 | 3,599,432 | +0.24(+2.87%) |
Jan 31, 2005 | 8.258 | 8.389 | 8.258 | 8.379 | 2,426,440 | +0.17(+2.10%) |
Jan 28, 2005 | 8.405 | 8.418 | 8.206 | 8.206 | 2,955,148 | -0.20(-2.42%) |
Jan 27, 2005 | 8.341 | 8.462 | 8.327 | 8.410 | 2,294,582 | +0.08(+0.91%) |
Jan 26, 2005 | 8.324 | 8.356 | 8.302 | 8.334 | 2,053,854 | +0.00(+0.01%) |
Jan 25, 2005 | 8.360 | 8.437 | 8.310 | 8.333 | 2,082,907 | -0.03(-0.31%) |
Jan 24, 2005 | 8.371 | 8.441 | 8.313 | 8.359 | 2,185,712 | -0.01(-0.14%) |
Jan 21, 2005 | 8.422 | 8.513 | 8.361 | 8.370 | 1,687,333 | -0.09(-1.11%) |
Jan 20, 2005 | 8.545 | 8.564 | 8.375 | 8.464 | 2,992,503 | -0.09(-1.06%) |
Jan 19, 2005 | 8.660 | 8.664 | 8.546 | 8.555 | 2,423,886 | -0.10(-1.21%) |
Jan 18, 2005 | 8.627 | 8.721 | 8.611 | 8.659 | 3,098,181 | -0.04(-0.47%) |
Jan 14, 2005 | 8.626 | 8.711 | 8.609 | 8.700 | 3,237,063 | +0.07(+0.86%) |
Jan 13, 2005 | 8.634 | 8.668 | 8.612 | 8.626 | 3,952,543 | +0.01(+0.15%) |
Jan 12, 2005 | 8.529 | 8.622 | 8.495 | 8.613 | 4,972,287 | +0.16(+1.86%) |
Jan 11, 2005 | 8.345 | 8.493 | 8.295 | 8.456 | 4,093,979 | +0.10(+1.20%) |
Jan 10, 2005 | 8.217 | 8.360 | 8.217 | 8.356 | 3,970,422 | +0.13(+1.54%) |
Jan 07, 2005 | 8.238 | 8.300 | 8.192 | 8.229 | 3,405,636 | -0.01(-0.18%) |
Jan 06, 2005 | 8.224 | 8.254 | 8.155 | 8.244 | 4,830,212 | +0.00(+0.05%) |
Jan 05, 2005 | 8.313 | 8.382 | 8.233 | 8.240 | 4,131,653 | -0.05(-0.63%) |
Jan 04, 2005 | 8.347 | 8.347 | 8.238 | 8.292 | 4,446,452 | -0.06(-0.73%) |
Jan 03, 2005 | 8.514 | 8.556 | 8.342 | 8.352 | 2,767,419 | -0.16(-1.92%) |
Dec 31, 2004 | 8.472 | 8.557 | 8.392 | 8.516 | 1,431,599 | +0.04(+0.52%) |
Dec 30, 2004 | 8.526 | 8.526 | 8.443 | 8.472 | 1,771,620 | -0.05(-0.61%) |
Dec 29, 2004 | 8.530 | 8.572 | 8.501 | 8.525 | 1,996,385 | -0.06(-0.68%) |
Dec 28, 2004 | 8.352 | 8.694 | 8.333 | 8.583 | 3,710,218 | +0.23(+2.70%) |
Dec 27, 2004 | 8.352 | 8.386 | 8.317 | 8.358 | 1,853,672 | +0.01(+0.08%) |
Dec 23, 2004 | 8.346 | 8.375 | 8.302 | 8.351 | 2,212,849 | -0.01(-0.06%) |
Dec 22, 2004 | 8.420 | 8.426 | 8.345 | 8.357 | 3,295,489 | -0.07(-0.81%) |
Dec 21, 2004 | 8.326 | 8.444 | 8.290 | 8.424 | 3,761,940 | +0.07(+0.86%) |
Dec 20, 2004 | 8.300 | 8.394 | 8.300 | 8.352 | 3,773,434 | +0.09(+1.14%) |
Dec 17, 2004 | 8.274 | 8.331 | 8.232 | 8.258 | 4,228,072 | -0.08(-1.00%) |
Dec 16, 2004 | 8.467 | 8.484 | 8.246 | 8.342 | 5,899,442 | -0.15(-1.73%) |
Dec 15, 2004 | 8.457 | 8.540 | 8.420 | 8.489 | 3,634,552 | +0.06(+0.76%) |
Dec 14, 2004 | 8.426 | 8.472 | 8.386 | 8.426 | 3,172,570 | +0.00(+0.00%) |
Dec 13, 2004 | 8.457 | 8.525 | 8.405 | 8.426 | 4,736,667 | -0.03(-0.37%) |
Dec 10, 2004 | 8.505 | 8.505 | 8.305 | 8.457 | 5,922,110 | +0.10(+1.22%) |
Dec 09, 2004 | 8.052 | 8.363 | 7.997 | 8.355 | 6,530,317 | +0.30(+3.72%) |
Dec 08, 2004 | 7.872 | 8.060 | 7.867 | 8.055 | 4,453,795 | +0.20(+2.53%) |
Dec 07, 2004 | 7.878 | 7.935 | 7.834 | 7.856 | 4,022,782 | -0.02(-0.28%) |
Dec 06, 2004 | 7.768 | 7.887 | 7.716 | 7.878 | 3,335,397 | +0.06(+0.81%) |
Dec 03, 2004 | 7.818 | 7.842 | 7.772 | 7.815 | 2,536,907 | -0.00(-0.03%) |
Dec 02, 2004 | 7.924 | 7.956 | 7.753 | 7.817 | 5,612,420 | -0.10(-1.23%) |
Dec 01, 2004 | 7.580 | 8.087 | 7.580 | 7.914 | 15,903,401 | +0.60(+8.26%) |
Nov 30, 2004 | 7.282 | 7.338 | 7.220 | 7.310 | 3,576,764 | -0.01(-0.07%) |
Nov 29, 2004 | 7.323 | 7.379 | 7.132 | 7.316 | 3,789,078 | -0.02(-0.33%) |
Nov 26, 2004 | 7.293 | 7.377 | 7.293 | 7.340 | 490,715 | +0.03(+0.41%) |
Nov 24, 2004 | 7.340 | 7.341 | 7.256 | 7.309 | 1,985,211 | -0.02(-0.30%) |
Nov 23, 2004 | 7.216 | 7.346 | 7.216 | 7.331 | 4,058,221 | +0.11(+1.59%) |
Nov 22, 2004 | 7.087 | 7.246 | 6.986 | 7.216 | 4,354,502 | +0.10(+1.47%) |
Nov 19, 2004 | 7.149 | 7.215 | 7.100 | 7.112 | 3,526,320 | -0.04(-0.51%) |
Nov 18, 2004 | 7.267 | 7.306 | 7.128 | 7.149 | 3,836,968 | -0.07(-1.03%) |
Nov 17, 2004 | 7.257 | 7.331 | 7.184 | 7.223 | 3,713,730 | -0.03(-0.47%) |
Nov 16, 2004 | 7.337 | 7.392 | 7.232 | 7.257 | 2,924,499 | -0.12(-1.68%) |
Nov 15, 2004 | 7.287 | 7.506 | 7.282 | 7.381 | 5,054,658 | +0.08(+1.10%) |
Nov 12, 2004 | 7.299 | 7.311 | 7.100 | 7.301 | 4,963,667 | -0.01(-0.19%) |
Nov 11, 2004 | 7.289 | 7.329 | 7.219 | 7.315 | 2,272,553 | +0.05(+0.72%) |
Nov 10, 2004 | 7.219 | 7.307 | 7.172 | 7.262 | 3,319,115 | +0.04(+0.59%) |
Nov 09, 2004 | 7.231 | 7.381 | 7.183 | 7.220 | 10,304,070 | +0.26(+3.75%) |
Nov 08, 2004 | 6.865 | 6.971 | 6.862 | 6.959 | 2,600,122 | +0.09(+1.37%) |
Nov 05, 2004 | 6.937 | 6.962 | 6.773 | 6.865 | 4,307,570 | -0.07(-0.96%) |
Nov 04, 2004 | 6.786 | 6.942 | 6.786 | 6.931 | 4,857,031 | +0.11(+1.69%) |
Nov 03, 2004 | 6.734 | 7.042 | 6.692 | 6.817 | 9,428,955 | +0.19(+2.90%) |
Nov 02, 2004 | 6.583 | 6.691 | 6.557 | 6.625 | 3,155,011 | +0.03(+0.48%) |
Nov 01, 2004 | 6.630 | 6.644 | 6.561 | 6.593 | 3,052,845 | -0.03(-0.49%) |
Oct 29, 2004 | 6.571 | 6.659 | 6.558 | 6.626 | 3,249,833 | +0.04(+0.59%) |
Oct 28, 2004 | 6.688 | 6.689 | 6.499 | 6.587 | 5,308,796 | -0.11(-1.67%) |
Oct 27, 2004 | 6.588 | 6.727 | 6.511 | 6.699 | 3,858,040 | +0.07(+1.04%) |
Oct 26, 2004 | 6.473 | 6.656 | 6.442 | 6.630 | 6,307,148 | +0.39(+6.17%) |
Oct 25, 2004 | 6.134 | 6.323 | 6.121 | 6.244 | 3,760,982 | +0.10(+1.63%) |
Oct 22, 2004 | 6.116 | 6.296 | 6.077 | 6.144 | 3,543,241 | +0.03(+0.48%) |
Oct 21, 2004 | 6.253 | 6.327 | 6.109 | 6.115 | 7,722,146 | -0.14(-2.20%) |
Oct 20, 2004 | 6.220 | 6.383 | 6.086 | 6.253 | 16,030,150 | +0.02(+0.27%) |
Oct 19, 2004 | 6.922 | 6.922 | 6.056 | 6.236 | 27,563,404 | -0.72(-10.29%) |
Oct 18, 2004 | 7.014 | 7.015 | 6.938 | 6.951 | 3,219,503 | -0.05(-0.75%) |
Oct 15, 2004 | 7.133 | 7.134 | 6.841 | 7.004 | 6,987,509 | -0.13(-1.83%) |
Oct 14, 2004 | 7.239 | 7.281 | 7.127 | 7.134 | 4,660,042 | -0.05(-0.74%) |
Oct 13, 2004 | 7.256 | 7.269 | 7.144 | 7.187 | 2,380,785 | -0.03(-0.43%) |
Oct 12, 2004 | 7.258 | 7.272 | 7.166 | 7.219 | 3,192,365 | -0.06(-0.83%) |
Oct 11, 2004 | 7.327 | 7.401 | 7.261 | 7.279 | 2,444,319 | -0.02(-0.30%) |
Oct 08, 2004 | 7.341 | 7.357 | 7.269 | 7.301 | 3,283,676 | -0.04(-0.54%) |
Oct 07, 2004 | 7.491 | 7.583 | 7.322 | 7.341 | 4,675,686 | -0.16(-2.16%) |
Oct 06, 2004 | 7.511 | 7.511 | 7.372 | 7.503 | 2,601,080 | +0.04(+0.60%) |
Oct 05, 2004 | 7.522 | 7.599 | 7.444 | 7.458 | 3,166,185 | -0.06(-0.81%) |
Oct 04, 2004 | 7.378 | 7.538 | 7.371 | 7.518 | 5,798,234 | +0.15(+2.00%) |
Oct 01, 2004 | 7.271 | 7.371 | 7.252 | 7.371 | 2,809,562 | +0.10(+1.39%) |
Sep 30, 2004 | 7.195 | 7.306 | 7.183 | 7.270 | 4,261,276 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.214 | 1,959,669 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,535 | +0.11(+1.58%) |
Sep 27, 2004 | 7.047 | 7.125 | 7.038 | 7.058 | 2,452,620 | +0.03(+0.48%) |
Sep 24, 2004 | 7.069 | 7.069 | 7.012 | 7.024 | 4,410,055 | -0.04(-0.64%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.069 | 3,640,299 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,913 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.263 | 7.322 | 3,680,526 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,123 | +0.06(+0.82%) |
Sep 17, 2004 | 7.239 | 7.286 | 7.183 | 7.253 | 3,947,754 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.187 | 7.238 | 2,576,496 | +0.04(+0.49%) |
Sep 15, 2004 | 7.189 | 7.213 | 7.130 | 7.203 | 2,970,154 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,995 | -0.02(-0.28%) |
Sep 13, 2004 | 7.045 | 7.171 | 7.012 | 7.171 | 2,597,249 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.097 | 2,007,240 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.166 | 7.071 | 7.086 | 3,001,442 | -0.03(-0.46%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.118 | 3,713,411 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.188 | 7.204 | 5,000,063 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.189 | 2,060,558 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.998 | 7.162 | 3,060,826 | +0.12(+1.72%) |
Sep 01, 2004 | 6.930 | 7.049 | 6.896 | 7.041 | 2,654,398 | +0.09(+1.32%) |
Aug 31, 2004 | 6.927 | 6.962 | 6.894 | 6.949 | 3,090,199 | +0.03(+0.47%) |
Aug 30, 2004 | 6.933 | 6.964 | 6.906 | 6.917 | 2,109,406 | -0.01(-0.08%) |
Aug 27, 2004 | 6.880 | 6.951 | 6.856 | 6.922 | 2,273,510 | +0.04(+0.53%) |
Aug 26, 2004 | 6.854 | 6.894 | 6.812 | 6.886 | 1,855,269 | +0.03(+0.46%) |
Aug 25, 2004 | 6.736 | 6.864 | 6.715 | 6.854 | 2,245,734 | +0.11(+1.70%) |
Aug 24, 2004 | 6.698 | 6.749 | 6.682 | 6.739 | 2,656,952 | +0.05(+0.70%) |
Aug 23, 2004 | 6.723 | 6.759 | 6.658 | 6.692 | 2,517,751 | -0.04(-0.53%) |
Aug 20, 2004 | 6.665 | 6.734 | 6.619 | 6.728 | 2,214,126 | +0.03(+0.47%) |
Aug 19, 2004 | 6.651 | 6.708 | 6.640 | 6.697 | 1,804,505 | +0.05(+0.69%) |
Aug 18, 2004 | 6.650 | 6.673 | 6.547 | 6.651 | 3,438,840 | -0.01(-0.08%) |
Aug 17, 2004 | 6.646 | 6.705 | 6.632 | 6.656 | 3,136,493 | +0.01(+0.14%) |
Aug 16, 2004 | 6.551 | 6.669 | 6.536 | 6.646 | 2,790,087 | +0.08(+1.26%) |
Aug 13, 2004 | 6.534 | 6.573 | 6.520 | 6.564 | 2,189,862 | +0.04(+0.54%) |
Aug 12, 2004 | 6.546 | 6.546 | 6.431 | 6.528 | 3,176,082 | -0.02(-0.27%) |
Aug 11, 2004 | 6.494 | 6.562 | 6.410 | 6.546 | 2,921,945 | +0.04(+0.59%) |
Aug 10, 2004 | 6.337 | 6.515 | 6.335 | 6.508 | 3,334,120 | +0.19(+2.94%) |
Aug 09, 2004 | 6.223 | 6.352 | 6.179 | 6.322 | 3,039,116 | +0.14(+2.28%) |
Aug 06, 2004 | 6.221 | 6.276 | 6.153 | 6.181 | 3,102,651 | -0.10(-1.55%) |
Aug 05, 2004 | 6.343 | 6.502 | 6.262 | 6.278 | 3,508,441 | -0.05(-0.78%) |
Aug 04, 2004 | 6.733 | 6.733 | 6.322 | 6.327 | 10,393,785 | -0.21(-3.16%) |
Aug 03, 2004 | 6.473 | 6.635 | 6.456 | 6.534 | 3,699,683 | +0.06(+0.85%) |
Aug 02, 2004 | 6.468 | 6.496 | 6.403 | 6.478 | 2,546,485 | +0.00(+0.06%) |
Jul 30, 2004 | 6.504 | 6.507 | 6.420 | 6.474 | 1,742,886 | -0.03(-0.48%) |
Jul 29, 2004 | 6.421 | 6.532 | 6.379 | 6.505 | 3,036,243 | +0.16(+2.55%) |
Jul 28, 2004 | 6.351 | 6.410 | 6.250 | 6.344 | 3,511,633 | -0.05(-0.85%) |
Jul 27, 2004 | 6.584 | 6.584 | 6.237 | 6.398 | 6,634,398 | -0.19(-2.82%) |
Jul 26, 2004 | 6.573 | 6.588 | 6.518 | 6.584 | 2,900,234 | +0.01(+0.17%) |
Jul 23, 2004 | 6.659 | 6.660 | 6.550 | 6.572 | 2,336,087 | -0.10(-1.56%) |
Jul 22, 2004 | 6.734 | 6.734 | 6.588 | 6.677 | 2,199,440 | -0.07(-1.08%) |
Jul 21, 2004 | 6.803 | 6.879 | 6.750 | 6.750 | 1,779,921 | -0.05(-0.77%) |
Jul 20, 2004 | 6.875 | 6.879 | 6.750 | 6.802 | 2,252,119 | -0.07(-1.06%) |
Jul 19, 2004 | 6.818 | 6.898 | 6.774 | 6.875 | 1,965,416 | +0.07(+1.07%) |
Jul 16, 2004 | 6.886 | 6.912 | 6.802 | 6.802 | 2,008,837 | -0.07(-1.00%) |
Jul 15, 2004 | 6.876 | 6.917 | 6.800 | 6.871 | 2,974,305 | -0.01(-0.08%) |
Jul 14, 2004 | 6.873 | 6.979 | 6.860 | 6.876 | 2,206,145 | -0.05(-0.71%) |
Jul 13, 2004 | 6.942 | 7.058 | 6.890 | 6.925 | 2,673,554 | +0.00(+0.00%) |
Jul 12, 2004 | 6.834 | 6.942 | 6.808 | 6.925 | 3,860,275 | +0.09(+1.33%) |
Jul 09, 2004 | 6.969 | 6.976 | 6.813 | 6.834 | 4,558,515 | -0.12(-1.70%) |
Jul 08, 2004 | 7.058 | 7.075 | 6.943 | 6.952 | 2,265,848 | -0.13(-1.78%) |
Jul 07, 2004 | 7.073 | 7.147 | 7.017 | 7.079 | 2,630,452 | +0.01(+0.09%) |
Jul 06, 2004 | 7.148 | 7.153 | 7.060 | 7.072 | 2,182,200 | -0.11(-1.56%) |
Jul 02, 2004 | 7.105 | 7.194 | 7.085 | 7.184 | 1,867,720 | +0.06(+0.87%) |
Jul 01, 2004 | 7.163 | 7.179 | 7.071 | 7.123 | 2,727,510 | -0.06(-0.86%) |
Jun 30, 2004 | 7.188 | 7.216 | 7.131 | 7.184 | 1,837,390 | +0.02(+0.23%) |
Jun 29, 2004 | 6.964 | 7.200 | 6.953 | 7.167 | 3,224,292 | +0.19(+2.77%) |
Jun 28, 2004 | 7.047 | 7.131 | 6.957 | 6.974 | 2,305,118 | -0.04(-0.58%) |
Jun 25, 2004 | 6.957 | 7.015 | 6.911 | 7.015 | 4,091,744 | +0.01(+0.09%) |
Jun 24, 2004 | 7.120 | 7.143 | 6.985 | 7.009 | 2,601,718 | -0.12(-1.63%) |
Jun 23, 2004 | 7.026 | 7.133 | 7.021 | 7.125 | 1,867,082 | +0.10(+1.37%) |
Jun 22, 2004 | 6.995 | 7.073 | 6.995 | 7.029 | 3,562,078 | +0.01(+0.10%) |
Jun 21, 2004 | 7.204 | 7.204 | 6.994 | 7.021 | 4,798,605 | -0.20(-2.75%) |
Jun 18, 2004 | 7.147 | 7.255 | 7.137 | 7.220 | 1,932,532 | +0.07(+1.04%) |
Jun 17, 2004 | 7.239 | 7.239 | 7.071 | 7.145 | 3,714,688 | -0.09(-1.30%) |
Jun 16, 2004 | 7.183 | 7.303 | 7.162 | 7.239 | 2,823,929 | +0.04(+0.57%) |
Jun 15, 2004 | 7.147 | 7.252 | 7.147 | 7.199 | 2,816,905 | +0.07(+1.03%) |
Jun 14, 2004 | 7.152 | 7.162 | 7.107 | 7.126 | 2,236,156 | -0.07(-0.91%) |
Jun 10, 2004 | 7.100 | 7.198 | 7.100 | 7.191 | 1,712,556 | +0.08(+1.07%) |
Jun 09, 2004 | 7.173 | 7.208 | 7.115 | 7.115 | 2,221,789 | -0.07(-1.03%) |
Jun 08, 2004 | 7.178 | 7.194 | 7.137 | 7.189 | 2,136,544 | -0.01(-0.20%) |
Jun 07, 2004 | 7.173 | 7.252 | 7.152 | 7.204 | 2,122,496 | +0.02(+0.23%) |
Jun 04, 2004 | 7.149 | 7.237 | 7.135 | 7.187 | 1,879,852 | +0.05(+0.75%) |
Jun 03, 2004 | 7.113 | 7.183 | 7.064 | 7.134 | 2,867,669 | +0.02(+0.31%) |
Jun 02, 2004 | 7.081 | 7.147 | 7.037 | 7.112 | 2,312,780 | +0.02(+0.32%) |
Jun 01, 2004 | 7.079 | 7.110 | 7.049 | 7.089 | 4,017,993 | +0.01(+0.15%) |
May 28, 2004 | 7.022 | 7.097 | 6.991 | 7.079 | 2,421,332 | +0.06(+0.80%) |
May 27, 2004 | 6.959 | 7.032 | 6.933 | 7.022 | 3,819,089 | +0.07(+0.99%) |
May 26, 2004 | 6.891 | 6.968 | 6.889 | 6.953 | 2,472,734 | +0.05(+0.76%) |
May 25, 2004 | 6.829 | 6.914 | 6.765 | 6.901 | 2,589,905 | +0.04(+0.52%) |
May 24, 2004 | 6.874 | 6.897 | 6.841 | 6.866 | 2,389,724 | +0.02(+0.34%) |
May 21, 2004 | 6.797 | 6.884 | 6.791 | 6.843 | 2,259,782 | +0.04(+0.63%) |
May 20, 2004 | 6.793 | 6.838 | 6.746 | 6.800 | 2,348,858 | -0.00(-0.02%) |
May 19, 2004 | 6.880 | 6.919 | 6.797 | 6.801 | 3,474,598 | -0.05(-0.78%) |
May 18, 2004 | 6.889 | 6.928 | 6.838 | 6.854 | 3,957,971 | -0.03(-0.50%) |
May 17, 2004 | 6.979 | 6.983 | 6.862 | 6.889 | 3,156,926 | -0.10(-1.45%) |
May 14, 2004 | 6.943 | 7.041 | 6.891 | 6.990 | 2,991,226 | +0.01(+0.09%) |
May 13, 2004 | 6.764 | 6.990 | 6.764 | 6.984 | 4,993,997 | +0.19(+2.84%) |
May 12, 2004 | 6.709 | 6.791 | 6.604 | 6.791 | 3,360,939 | +0.08(+1.21%) |
May 11, 2004 | 6.668 | 6.713 | 6.652 | 6.709 | 4,562,665 | +0.03(+0.45%) |
May 10, 2004 | 6.839 | 6.846 | 6.640 | 6.679 | 6,150,387 | -0.21(-3.05%) |
May 07, 2004 | 6.928 | 6.938 | 6.878 | 6.889 | 4,570,328 | -0.05(-0.72%) |
May 06, 2004 | 6.940 | 6.970 | 6.866 | 6.939 | 4,639,290 | -0.00(-0.02%) |
May 05, 2004 | 6.874 | 6.985 | 6.859 | 6.940 | 4,243,716 | +0.07(+0.96%) |
May 04, 2004 | 6.880 | 6.914 | 6.794 | 6.874 | 4,001,072 | -0.01(-0.09%) |
May 03, 2004 | 6.709 | 6.882 | 6.671 | 6.880 | 4,101,003 | +0.15(+2.15%) |
Apr 30, 2004 | 6.769 | 6.818 | 6.515 | 6.735 | 7,070,200 | -0.03(-0.48%) |
Apr 29, 2004 | 6.897 | 6.950 | 6.746 | 6.768 | 3,570,698 | -0.13(-1.86%) |
Apr 28, 2004 | 7.106 | 7.106 | 6.722 | 6.896 | 3,803,764 | -0.01(-0.09%) |
Apr 27, 2004 | 6.872 | 6.909 | 6.834 | 6.902 | 3,067,531 | +0.03(+0.44%) |
Apr 26, 2004 | 6.959 | 7.021 | 6.859 | 6.872 | 3,162,673 | -0.10(-1.39%) |
Apr 23, 2004 | 6.985 | 7.026 | 6.937 | 6.969 | 3,995,006 | -0.03(-0.37%) |
Apr 22, 2004 | 6.881 | 7.021 | 6.854 | 6.995 | 4,226,156 | +0.11(+1.67%) |
Apr 21, 2004 | 6.901 | 6.933 | 6.789 | 6.880 | 3,727,140 | -0.03(-0.42%) |
Apr 20, 2004 | 6.918 | 6.993 | 6.892 | 6.910 | 3,595,920 | +0.01(+0.11%) |
Apr 19, 2004 | 6.830 | 6.910 | 6.813 | 6.902 | 4,120,798 | +0.09(+1.36%) |
Apr 16, 2004 | 6.892 | 6.892 | 6.777 | 6.809 | 4,406,543 | -0.08(-1.20%) |
Apr 15, 2004 | 7.126 | 7.126 | 6.825 | 6.892 | 6,581,081 | -0.23(-3.28%) |
Apr 14, 2004 | 7.183 | 7.245 | 7.085 | 7.126 | 4,453,156 | -0.08(-1.12%) |
Apr 13, 2004 | 7.247 | 7.343 | 7.177 | 7.206 | 3,677,653 | -0.01(-0.20%) |
Apr 12, 2004 | 7.204 | 7.255 | 7.171 | 7.221 | 2,624,706 | +0.07(+0.96%) |
Apr 08, 2004 | 7.205 | 7.365 | 7.150 | 7.152 | 5,569,000 | -0.05(-0.72%) |
Apr 07, 2004 | 7.047 | 7.212 | 7.016 | 7.204 | 5,982,771 | +0.17(+2.42%) |
Apr 06, 2004 | 7.047 | 7.047 | 6.965 | 7.034 | 5,282,935 | -0.02(-0.27%) |
Apr 05, 2004 | 6.865 | 7.203 | 6.865 | 7.053 | 19,063,520 | +0.72(+11.38%) |
Apr 02, 2004 | 6.264 | 6.333 | 6.247 | 6.332 | 3,402,444 | +0.09(+1.40%) |