Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.395 | 6.456 | 6.333 | 6.344 | 12,314,761 | -0.06(-0.96%) |
Mar 30, 2005 | 6.299 | 6.451 | 6.299 | 6.406 | 18,469,194 | +0.10(+1.51%) |
Mar 29, 2005 | 6.305 | 6.389 | 6.283 | 6.311 | 14,410,290 | +0.03(+0.45%) |
Mar 28, 2005 | 6.294 | 6.355 | 6.260 | 6.283 | 11,785,789 | -0.04(-0.62%) |
Mar 24, 2005 | 6.148 | 6.462 | 6.131 | 6.322 | 23,033,676 | +0.17(+2.73%) |
Mar 23, 2005 | 6.255 | 6.311 | 6.126 | 6.154 | 32,910,558 | -0.10(-1.61%) |
Mar 22, 2005 | 6.383 | 6.512 | 6.243 | 6.255 | 20,934,576 | -0.19(-2.95%) |
Mar 21, 2005 | 6.367 | 6.495 | 6.215 | 6.445 | 27,599,408 | +0.07(+1.05%) |
Mar 18, 2005 | 6.535 | 6.540 | 6.305 | 6.378 | 31,224,706 | -0.16(-2.40%) |
Mar 17, 2005 | 6.563 | 6.675 | 6.462 | 6.535 | 33,477,568 | -0.13(-2.02%) |
Mar 16, 2005 | 6.619 | 6.731 | 6.383 | 6.669 | 52,692,896 | -0.18(-2.62%) |
Mar 15, 2005 | 6.966 | 6.983 | 6.831 | 6.848 | 14,676,561 | -0.09(-1.29%) |
Mar 14, 2005 | 6.938 | 6.955 | 6.887 | 6.938 | 9,640,077 | +0.00(+0.00%) |
Mar 11, 2005 | 7.027 | 7.055 | 6.927 | 6.938 | 9,417,023 | +0.01(+0.16%) |
Mar 10, 2005 | 6.899 | 7.005 | 6.899 | 6.927 | 14,052,939 | +0.02(+0.24%) |
Mar 09, 2005 | 6.949 | 6.966 | 6.876 | 6.910 | 19,833,948 | -0.06(-0.88%) |
Mar 08, 2005 | 6.960 | 7.027 | 6.943 | 6.971 | 12,793,728 | -0.04(-0.56%) |
Mar 07, 2005 | 6.904 | 7.044 | 6.899 | 7.011 | 17,815,034 | +0.07(+0.97%) |
Mar 04, 2005 | 6.999 | 7.061 | 6.932 | 6.943 | 13,130,720 | -0.06(-0.80%) |
Mar 03, 2005 | 6.977 | 7.027 | 6.966 | 6.999 | 13,984,898 | +0.02(+0.24%) |
Mar 02, 2005 | 7.033 | 7.128 | 6.971 | 6.983 | 21,469,084 | -0.11(-1.58%) |
Mar 01, 2005 | 7.039 | 7.095 | 7.016 | 7.095 | 20,861,176 | +0.01(+0.16%) |
Feb 28, 2005 | 7.055 | 7.095 | 6.994 | 7.083 | 30,178,906 | -0.20(-2.69%) |
Feb 25, 2005 | 7.195 | 7.291 | 7.167 | 7.279 | 9,601,681 | +0.11(+1.56%) |
Feb 24, 2005 | 7.184 | 7.212 | 7.139 | 7.167 | 9,348,267 | -0.01(-0.08%) |
Feb 23, 2005 | 7.145 | 7.240 | 7.128 | 7.173 | 14,138,303 | +0.03(+0.39%) |
Feb 22, 2005 | 7.145 | 7.223 | 7.117 | 7.145 | 19,182,288 | -0.11(-1.54%) |
Feb 18, 2005 | 7.285 | 7.285 | 7.151 | 7.257 | 16,563,502 | -0.02(-0.31%) |
Feb 17, 2005 | 7.386 | 7.419 | 7.279 | 7.279 | 12,265,649 | -0.14(-1.89%) |
Feb 16, 2005 | 7.335 | 7.447 | 7.307 | 7.419 | 14,543,336 | +0.05(+0.68%) |
Feb 15, 2005 | 7.313 | 7.380 | 7.313 | 7.369 | 9,974,211 | +0.03(+0.46%) |
Feb 14, 2005 | 7.347 | 7.391 | 7.302 | 7.335 | 11,443,796 | +0.02(+0.31%) |
Feb 11, 2005 | 7.330 | 7.386 | 7.302 | 7.313 | 15,033,912 | -0.02(-0.31%) |
Feb 10, 2005 | 7.341 | 7.397 | 7.313 | 7.335 | 12,947,848 | -0.01(-0.15%) |
Feb 09, 2005 | 7.335 | 7.386 | 7.302 | 7.347 | 15,009,803 | -0.02(-0.30%) |
Feb 08, 2005 | 7.414 | 7.526 | 7.363 | 7.369 | 17,237,844 | -0.15(-1.94%) |
Feb 07, 2005 | 7.442 | 7.582 | 7.414 | 7.515 | 16,090,963 | +0.11(+1.51%) |
Feb 04, 2005 | 7.397 | 7.425 | 7.363 | 7.403 | 12,833,196 | +0.06(+0.84%) |
Feb 03, 2005 | 7.375 | 7.419 | 7.313 | 7.341 | 16,008,099 | -0.09(-1.21%) |
Feb 02, 2005 | 7.380 | 7.492 | 7.324 | 7.431 | 12,633,537 | +0.11(+1.45%) |
Feb 01, 2005 | 7.431 | 7.436 | 7.285 | 7.324 | 16,520,463 | -0.05(-0.68%) |
Jan 31, 2005 | 7.419 | 7.442 | 7.341 | 7.375 | 12,461,380 | +0.02(+0.23%) |
Jan 28, 2005 | 7.363 | 7.419 | 7.302 | 7.358 | 16,540,822 | -0.03(-0.38%) |
Jan 27, 2005 | 7.425 | 7.453 | 7.375 | 7.386 | 11,242,351 | -0.09(-1.20%) |
Jan 26, 2005 | 7.436 | 7.481 | 7.375 | 7.475 | 12,427,984 | +0.07(+0.91%) |
Jan 25, 2005 | 7.319 | 7.515 | 7.319 | 7.408 | 20,682,412 | +0.09(+1.22%) |
Jan 24, 2005 | 7.347 | 7.447 | 7.307 | 7.319 | 19,296,940 | -0.02(-0.31%) |
Jan 21, 2005 | 7.537 | 7.537 | 7.335 | 7.341 | 22,091,812 | -0.20(-2.60%) |
Jan 20, 2005 | 7.587 | 7.699 | 7.503 | 7.537 | 26,728,444 | -0.26(-3.37%) |
Jan 19, 2005 | 7.884 | 7.991 | 7.795 | 7.800 | 11,715,783 | -0.08(-1.07%) |
Jan 18, 2005 | 7.817 | 7.923 | 7.789 | 7.884 | 18,388,474 | +0.01(+0.14%) |
Jan 14, 2005 | 7.862 | 7.923 | 7.845 | 7.873 | 16,720,479 | -0.01(-0.14%) |
Jan 13, 2005 | 8.030 | 8.030 | 7.862 | 7.884 | 19,710,368 | -0.13(-1.68%) |
Jan 12, 2005 | 8.080 | 8.091 | 7.974 | 8.019 | 27,593,692 | -0.06(-0.76%) |
Jan 11, 2005 | 8.147 | 8.147 | 8.035 | 8.080 | 18,218,816 | -0.07(-0.82%) |
Jan 10, 2005 | 8.114 | 8.170 | 8.108 | 8.147 | 17,930,042 | -0.06(-0.68%) |
Jan 07, 2005 | 8.108 | 8.203 | 8.091 | 8.203 | 20,452,750 | +0.11(+1.38%) |
Jan 06, 2005 | 8.063 | 8.131 | 8.047 | 8.091 | 11,916,335 | +0.01(+0.14%) |
Jan 05, 2005 | 8.192 | 8.209 | 8.075 | 8.080 | 20,316,310 | -0.13(-1.57%) |
Jan 04, 2005 | 8.237 | 8.259 | 8.170 | 8.209 | 16,135,967 | -0.03(-0.34%) |
Jan 03, 2005 | 8.209 | 8.259 | 8.125 | 8.237 | 17,599,480 | +0.04(+0.48%) |
Dec 31, 2004 | 8.259 | 8.287 | 8.170 | 8.198 | 6,542,858 | -0.09(-1.08%) |
Dec 30, 2004 | 8.327 | 8.327 | 8.237 | 8.287 | 5,847,265 | +0.03(+0.41%) |
Dec 29, 2004 | 8.271 | 8.332 | 8.248 | 8.254 | 6,524,999 | -0.08(-0.94%) |
Dec 28, 2004 | 8.310 | 8.366 | 8.254 | 8.332 | 6,125,324 | +0.08(+0.95%) |
Dec 27, 2004 | 8.287 | 8.383 | 8.231 | 8.254 | 5,667,072 | -0.03(-0.41%) |
Dec 23, 2004 | 8.304 | 8.338 | 8.243 | 8.287 | 6,501,962 | -0.02(-0.20%) |
Dec 22, 2004 | 8.237 | 8.399 | 8.231 | 8.304 | 14,982,658 | +0.07(+0.82%) |
Dec 21, 2004 | 8.187 | 8.287 | 8.170 | 8.237 | 15,274,825 | +0.03(+0.34%) |
Dec 20, 2004 | 8.013 | 8.259 | 8.013 | 8.209 | 19,058,706 | +0.18(+2.23%) |
Dec 17, 2004 | 7.923 | 8.035 | 7.890 | 8.030 | 16,437,063 | +0.07(+0.84%) |
Dec 16, 2004 | 7.991 | 8.024 | 7.946 | 7.963 | 8,353,900 | -0.04(-0.49%) |
Dec 15, 2004 | 8.058 | 8.114 | 7.946 | 8.002 | 16,024,529 | -0.02(-0.21%) |
Dec 14, 2004 | 7.991 | 8.058 | 7.963 | 8.019 | 13,432,888 | +0.05(+0.63%) |
Dec 13, 2004 | 7.979 | 7.996 | 7.923 | 7.968 | 10,601,763 | +0.01(+0.07%) |
Dec 10, 2004 | 7.996 | 8.063 | 7.907 | 7.963 | 13,159,830 | -0.01(-0.14%) |
Dec 09, 2004 | 7.935 | 7.991 | 7.895 | 7.974 | 12,742,653 | +0.02(+0.21%) |
Dec 08, 2004 | 7.974 | 8.019 | 7.946 | 7.957 | 12,211,181 | -0.01(-0.14%) |
Dec 07, 2004 | 7.963 | 8.030 | 7.935 | 7.968 | 14,421,005 | -0.02(-0.28%) |
Dec 06, 2004 | 7.951 | 8.024 | 7.946 | 7.991 | 10,859,998 | -0.02(-0.28%) |
Dec 03, 2004 | 7.968 | 8.080 | 7.935 | 8.013 | 16,312,231 | +0.04(+0.56%) |
Dec 02, 2004 | 7.918 | 7.979 | 7.873 | 7.968 | 18,324,540 | +0.05(+0.64%) |
Dec 01, 2004 | 7.929 | 7.991 | 7.610 | 7.918 | 20,286,664 | -0.02(-0.28%) |
Nov 30, 2004 | 7.929 | 7.991 | 7.901 | 7.940 | 10,486,575 | -0.03(-0.35%) |
Nov 29, 2004 | 8.035 | 8.047 | 7.884 | 7.968 | 12,387,802 | -0.01(-0.14%) |
Nov 26, 2004 | 7.895 | 8.007 | 7.851 | 7.979 | 5,760,651 | +0.10(+1.21%) |
Nov 24, 2004 | 7.862 | 7.895 | 7.811 | 7.884 | 11,528,625 | -0.01(-0.07%) |
Nov 23, 2004 | 7.890 | 7.907 | 7.828 | 7.890 | 11,795,432 | +0.00(+0.00%) |
Nov 22, 2004 | 7.879 | 7.923 | 7.806 | 7.890 | 11,813,827 | -0.03(-0.42%) |
Nov 19, 2004 | 8.058 | 8.063 | 7.856 | 7.923 | 13,292,877 | -0.11(-1.32%) |
Nov 18, 2004 | 8.013 | 8.069 | 7.979 | 8.030 | 9,844,201 | +0.02(+0.21%) |
Nov 17, 2004 | 7.974 | 8.052 | 7.963 | 8.013 | 11,857,580 | +0.06(+0.70%) |
Nov 16, 2004 | 7.996 | 8.002 | 7.918 | 7.957 | 9,020,562 | -0.08(-0.98%) |
Nov 15, 2004 | 7.963 | 8.091 | 7.935 | 8.035 | 17,757,172 | +0.07(+0.84%) |
Nov 12, 2004 | 8.007 | 8.024 | 7.940 | 7.968 | 11,347,717 | -0.01(-0.14%) |
Nov 11, 2004 | 7.834 | 7.979 | 7.823 | 7.979 | 12,992,138 | +0.19(+2.44%) |
Nov 10, 2004 | 7.839 | 7.923 | 7.761 | 7.789 | 17,139,620 | -0.10(-1.21%) |
Nov 09, 2004 | 7.823 | 7.923 | 7.789 | 7.884 | 21,039,940 | +0.17(+2.25%) |
Nov 08, 2004 | 7.755 | 7.783 | 7.711 | 7.711 | 11,537,018 | -0.02(-0.29%) |
Nov 05, 2004 | 7.761 | 7.772 | 7.699 | 7.733 | 14,408,325 | +0.02(+0.22%) |
Nov 04, 2004 | 7.419 | 7.716 | 7.414 | 7.716 | 19,188,360 | +0.30(+4.00%) |
Nov 03, 2004 | 7.548 | 7.571 | 7.380 | 7.419 | 13,688,980 | +0.01(+0.08%) |
Nov 02, 2004 | 7.212 | 7.571 | 7.212 | 7.414 | 12,898,558 | +0.01(+0.08%) |
Nov 01, 2004 | 7.352 | 7.408 | 7.296 | 7.408 | 10,014,572 | +0.11(+1.53%) |
Oct 29, 2004 | 7.369 | 7.386 | 7.235 | 7.296 | 15,042,484 | -0.07(-0.99%) |
Oct 28, 2004 | 7.302 | 7.436 | 7.296 | 7.369 | 12,986,066 | +0.01(+0.15%) |
Oct 27, 2004 | 7.212 | 7.459 | 7.195 | 7.358 | 18,800,114 | +0.16(+2.26%) |
Oct 26, 2004 | 7.162 | 7.257 | 7.111 | 7.195 | 22,198,072 | +0.08(+1.18%) |
Oct 25, 2004 | 7.223 | 7.240 | 7.061 | 7.111 | 20,789,384 | -0.15(-2.08%) |
Oct 22, 2004 | 7.358 | 7.375 | 7.251 | 7.263 | 12,692,113 | -0.05(-0.69%) |
Oct 21, 2004 | 7.251 | 7.363 | 7.195 | 7.313 | 14,485,296 | +0.09(+1.24%) |
Oct 20, 2004 | 7.246 | 7.246 | 7.139 | 7.223 | 22,681,682 | -0.02(-0.23%) |
Oct 19, 2004 | 7.537 | 7.537 | 7.173 | 7.240 | 37,441,108 | -0.26(-3.44%) |
Oct 18, 2004 | 7.447 | 7.559 | 7.414 | 7.498 | 16,081,498 | +0.08(+1.06%) |
Oct 15, 2004 | 7.363 | 7.470 | 7.319 | 7.419 | 21,681,780 | +0.07(+0.99%) |
Oct 14, 2004 | 7.492 | 7.559 | 7.268 | 7.347 | 46,136,464 | -0.32(-4.16%) |
Oct 13, 2004 | 7.772 | 7.867 | 7.593 | 7.666 | 21,349,252 | -0.07(-0.94%) |
Oct 12, 2004 | 7.727 | 7.811 | 7.711 | 7.739 | 19,660,006 | -0.07(-0.93%) |
Oct 11, 2004 | 7.828 | 7.862 | 7.806 | 7.811 | 6,524,999 | +0.00(+0.00%) |
Oct 08, 2004 | 7.761 | 7.856 | 7.755 | 7.811 | 11,981,519 | +0.05(+0.65%) |
Oct 07, 2004 | 7.912 | 7.935 | 7.744 | 7.761 | 15,923,092 | -0.18(-2.26%) |
Oct 06, 2004 | 7.895 | 7.963 | 7.851 | 7.940 | 18,055,946 | +0.01(+0.14%) |
Oct 05, 2004 | 7.884 | 7.946 | 7.884 | 7.929 | 10,516,042 | +0.01(+0.07%) |
Oct 04, 2004 | 7.985 | 8.019 | 7.884 | 7.923 | 16,711,193 | -0.02(-0.28%) |
Oct 01, 2004 | 7.895 | 7.974 | 7.817 | 7.946 | 21,057,086 | +0.08(+1.00%) |
Sep 30, 2004 | 7.761 | 7.873 | 7.722 | 7.867 | 14,776,034 | +0.11(+1.37%) |
Sep 29, 2004 | 7.767 | 7.783 | 7.694 | 7.761 | 13,323,772 | -0.03(-0.43%) |
Sep 28, 2004 | 7.778 | 7.811 | 7.705 | 7.795 | 10,615,335 | +0.02(+0.22%) |
Sep 27, 2004 | 7.772 | 7.800 | 7.643 | 7.778 | 10,957,506 | +0.05(+0.65%) |
Sep 24, 2004 | 7.733 | 7.772 | 7.705 | 7.727 | 10,515,506 | +0.00(+0.00%) |
Sep 23, 2004 | 7.800 | 7.828 | 7.727 | 7.727 | 14,377,787 | -0.11(-1.43%) |
Sep 22, 2004 | 7.839 | 7.901 | 7.806 | 7.839 | 17,132,298 | -0.13(-1.62%) |
Sep 21, 2004 | 7.895 | 8.002 | 7.890 | 7.968 | 10,864,999 | +0.06(+0.71%) |
Sep 20, 2004 | 7.951 | 7.979 | 7.890 | 7.912 | 10,427,463 | -0.05(-0.63%) |
Sep 17, 2004 | 8.035 | 8.091 | 7.929 | 7.963 | 20,514,720 | +0.15(+1.94%) |
Sep 16, 2004 | 7.755 | 7.856 | 7.723 | 7.811 | 11,857,223 | +0.08(+1.01%) |
Sep 15, 2004 | 7.783 | 7.823 | 7.716 | 7.733 | 11,107,519 | -0.10(-1.22%) |
Sep 14, 2004 | 7.856 | 7.867 | 7.795 | 7.828 | 10,474,431 | -0.07(-0.85%) |
Sep 13, 2004 | 7.895 | 7.901 | 7.839 | 7.895 | 11,631,490 | +0.08(+1.00%) |
Sep 10, 2004 | 7.839 | 7.935 | 7.750 | 7.817 | 22,519,884 | -0.12(-1.48%) |
Sep 09, 2004 | 7.923 | 7.974 | 7.879 | 7.935 | 11,722,390 | -0.04(-0.56%) |
Sep 08, 2004 | 8.119 | 8.181 | 7.968 | 7.979 | 14,879,257 | -0.17(-2.13%) |
Sep 07, 2004 | 8.007 | 8.220 | 8.002 | 8.153 | 13,758,093 | +0.20(+2.46%) |
Sep 03, 2004 | 7.996 | 8.086 | 7.862 | 7.957 | 8,629,101 | -0.08(-1.04%) |
Sep 02, 2004 | 7.800 | 8.063 | 7.783 | 8.041 | 17,889,504 | +0.26(+3.31%) |
Sep 01, 2004 | 7.907 | 7.912 | 7.761 | 7.783 | 19,915,206 | -0.12(-1.49%) |
Aug 31, 2004 | 7.867 | 7.923 | 7.778 | 7.901 | 12,360,300 | +0.08(+1.07%) |
Aug 30, 2004 | 7.884 | 7.890 | 7.795 | 7.817 | 6,899,137 | -0.09(-1.13%) |
Aug 27, 2004 | 7.851 | 7.940 | 7.828 | 7.907 | 11,311,821 | +0.08(+1.07%) |
Aug 26, 2004 | 7.823 | 7.884 | 7.767 | 7.823 | 5,977,990 | +0.01(+0.07%) |
Aug 25, 2004 | 7.767 | 7.884 | 7.727 | 7.817 | 10,164,406 | +0.03(+0.36%) |
Aug 24, 2004 | 7.862 | 7.901 | 7.722 | 7.789 | 9,673,294 | -0.07(-0.93%) |
Aug 23, 2004 | 7.873 | 7.946 | 7.856 | 7.862 | 7,771,530 | -0.04(-0.50%) |
Aug 20, 2004 | 7.839 | 7.929 | 7.621 | 7.901 | 22,133,780 | +0.06(+0.79%) |
Aug 19, 2004 | 7.929 | 7.991 | 7.778 | 7.839 | 13,877,389 | -0.17(-2.10%) |
Aug 18, 2004 | 7.867 | 8.024 | 7.795 | 8.007 | 7,942,794 | +0.08(+1.06%) |
Aug 17, 2004 | 7.890 | 8.007 | 7.884 | 7.923 | 10,591,941 | +0.05(+0.64%) |
Aug 16, 2004 | 7.727 | 7.895 | 7.688 | 7.873 | 12,935,883 | +0.15(+1.88%) |
Aug 13, 2004 | 7.817 | 7.834 | 7.671 | 7.727 | 10,703,914 | -0.03(-0.43%) |
Aug 12, 2004 | 7.912 | 7.918 | 7.711 | 7.761 | 15,169,816 | -0.21(-2.60%) |
Aug 11, 2004 | 7.979 | 8.024 | 7.851 | 7.968 | 14,791,214 | -0.05(-0.63%) |
Aug 10, 2004 | 7.884 | 8.063 | 7.862 | 8.019 | 12,174,213 | +0.13(+1.70%) |
Aug 09, 2004 | 7.873 | 7.963 | 7.789 | 7.884 | 12,044,917 | +0.01(+0.07%) |
Aug 06, 2004 | 7.839 | 7.974 | 7.783 | 7.879 | 16,352,949 | -0.07(-0.92%) |
Aug 05, 2004 | 8.226 | 8.226 | 7.951 | 7.951 | 19,156,750 | -0.27(-3.34%) |
Aug 04, 2004 | 8.203 | 8.293 | 8.086 | 8.226 | 12,959,099 | -0.01(-0.14%) |
Aug 03, 2004 | 8.399 | 8.416 | 8.203 | 8.237 | 15,383,584 | -0.19(-2.26%) |
Aug 02, 2004 | 8.203 | 8.455 | 8.198 | 8.427 | 14,779,963 | +0.18(+2.24%) |
Jul 30, 2004 | 8.343 | 8.343 | 8.187 | 8.243 | 13,898,998 | -0.13(-1.54%) |
Jul 29, 2004 | 8.450 | 8.455 | 8.259 | 8.371 | 18,963,698 | -0.13(-1.58%) |
Jul 28, 2004 | 8.276 | 8.523 | 8.276 | 8.506 | 14,893,544 | +0.17(+2.08%) |
Jul 27, 2004 | 8.271 | 8.355 | 8.231 | 8.332 | 9,073,245 | +0.08(+0.95%) |
Jul 26, 2004 | 8.192 | 8.276 | 8.119 | 8.254 | 12,262,256 | +0.04(+0.48%) |
Jul 23, 2004 | 8.203 | 8.231 | 8.103 | 8.215 | 9,984,212 | +0.01(+0.14%) |
Jul 22, 2004 | 8.125 | 8.248 | 8.035 | 8.203 | 15,868,802 | +0.07(+0.83%) |
Jul 21, 2004 | 8.231 | 8.259 | 8.119 | 8.136 | 16,407,596 | -0.04(-0.48%) |
Jul 20, 2004 | 8.383 | 8.383 | 8.007 | 8.175 | 38,686,924 | -0.21(-2.54%) |
Jul 19, 2004 | 8.315 | 8.489 | 8.310 | 8.388 | 11,974,554 | +0.07(+0.88%) |
Jul 16, 2004 | 8.511 | 8.523 | 8.304 | 8.315 | 12,916,774 | -0.10(-1.20%) |
Jul 15, 2004 | 8.455 | 8.500 | 8.399 | 8.416 | 7,696,346 | -0.04(-0.46%) |
Jul 14, 2004 | 8.427 | 8.579 | 8.388 | 8.455 | 15,199,640 | -0.03(-0.33%) |
Jul 13, 2004 | 8.567 | 8.606 | 8.450 | 8.483 | 10,391,924 | +0.00(+0.00%) |
Jul 12, 2004 | 8.405 | 8.489 | 7.677 | 8.483 | 9,475,599 | -0.01(-0.07%) |
Jul 09, 2004 | 8.383 | 8.545 | 8.287 | 8.489 | 18,277,928 | +0.22(+2.64%) |
Jul 08, 2004 | 8.343 | 8.433 | 8.259 | 8.271 | 14,139,732 | -0.11(-1.27%) |
Jul 07, 2004 | 8.321 | 8.439 | 8.287 | 8.377 | 13,680,408 | +0.00(+0.00%) |
Jul 06, 2004 | 8.287 | 8.411 | 8.181 | 8.377 | 19,007,096 | +0.01(+0.07%) |
Jul 02, 2004 | 8.416 | 8.461 | 8.321 | 8.371 | 17,845,036 | -0.04(-0.47%) |
Jul 01, 2004 | 8.763 | 8.830 | 8.371 | 8.411 | 30,823,422 | -0.35(-4.03%) |
Jun 30, 2004 | 8.942 | 8.942 | 8.696 | 8.763 | 13,508,251 | -0.12(-1.39%) |
Jun 29, 2004 | 8.758 | 8.920 | 8.668 | 8.886 | 18,988,522 | +0.12(+1.41%) |
Jun 28, 2004 | 8.959 | 9.015 | 8.696 | 8.763 | 20,270,770 | -0.11(-1.26%) |
Jun 25, 2004 | 9.043 | 9.099 | 8.875 | 8.875 | 18,346,506 | -0.17(-1.86%) |
Jun 24, 2004 | 9.161 | 9.206 | 9.032 | 9.043 | 25,471,198 | -0.12(-1.28%) |
Jun 23, 2004 | 8.959 | 9.228 | 8.937 | 9.161 | 29,953,708 | +0.20(+2.25%) |
Jun 22, 2004 | 8.763 | 8.959 | 8.735 | 8.959 | 21,248,350 | +0.20(+2.24%) |
Jun 21, 2004 | 8.931 | 8.959 | 8.741 | 8.763 | 12,220,288 | -0.13(-1.51%) |
Jun 18, 2004 | 8.758 | 8.937 | 8.707 | 8.898 | 19,721,618 | +0.14(+1.60%) |
Jun 17, 2004 | 8.819 | 8.819 | 8.629 | 8.758 | 17,438,216 | +0.01(+0.06%) |
Jun 16, 2004 | 8.657 | 8.909 | 8.550 | 8.752 | 18,734,752 | +0.12(+1.43%) |
Jun 15, 2004 | 8.556 | 8.696 | 8.556 | 8.629 | 12,180,107 | +0.11(+1.25%) |
Jun 14, 2004 | 8.702 | 8.702 | 8.500 | 8.523 | 13,248,766 | -0.20(-2.31%) |
Jun 10, 2004 | 8.702 | 8.763 | 8.662 | 8.724 | 14,832,467 | +0.10(+1.17%) |
Jun 09, 2004 | 8.595 | 8.707 | 8.500 | 8.623 | 12,831,410 | -0.01(-0.13%) |
Jun 08, 2004 | 8.511 | 8.668 | 8.472 | 8.634 | 17,115,690 | +0.12(+1.45%) |
Jun 07, 2004 | 8.388 | 8.556 | 8.371 | 8.511 | 22,179,678 | +0.16(+1.94%) |
Jun 04, 2004 | 8.271 | 8.399 | 8.271 | 8.349 | 9,941,709 | +0.09(+1.08%) |
Jun 03, 2004 | 8.332 | 8.399 | 8.209 | 8.259 | 14,732,280 | -0.08(-0.94%) |
Jun 02, 2004 | 8.511 | 8.511 | 8.271 | 8.338 | 19,194,432 | -0.08(-1.00%) |
Jun 01, 2004 | 8.321 | 8.450 | 8.237 | 8.422 | 16,045,067 | +0.11(+1.28%) |
May 28, 2004 | 8.416 | 8.416 | 8.276 | 8.315 | 17,382,320 | -0.11(-1.26%) |
May 27, 2004 | 8.511 | 8.595 | 8.360 | 8.422 | 16,115,965 | +0.01(+0.13%) |
May 26, 2004 | 8.220 | 8.478 | 8.215 | 8.411 | 21,419,614 | +0.19(+2.32%) |
May 25, 2004 | 8.007 | 8.287 | 7.929 | 8.220 | 19,254,616 | +0.22(+2.73%) |
May 24, 2004 | 8.103 | 8.198 | 7.979 | 8.002 | 13,561,291 | +0.03(+0.35%) |
May 21, 2004 | 8.002 | 8.024 | 7.851 | 7.974 | 19,488,564 | +0.03(+0.42%) |
May 20, 2004 | 7.884 | 7.974 | 7.783 | 7.940 | 25,802,296 | +0.06(+0.71%) |
May 19, 2004 | 8.226 | 8.332 | 7.867 | 7.884 | 28,137,488 | -0.21(-2.56%) |
May 18, 2004 | 8.019 | 8.142 | 7.951 | 8.091 | 16,526,892 | +0.10(+1.26%) |
May 17, 2004 | 7.968 | 8.119 | 7.901 | 7.991 | 20,152,010 | -0.24(-2.93%) |
May 14, 2004 | 8.108 | 8.265 | 8.030 | 8.231 | 18,377,044 | +0.16(+2.01%) |
May 13, 2004 | 8.035 | 8.114 | 7.946 | 8.069 | 15,433,052 | -0.04(-0.55%) |
May 12, 2004 | 8.007 | 8.114 | 7.795 | 8.114 | 18,098,628 | +0.06(+0.76%) |
May 11, 2004 | 7.845 | 8.142 | 7.845 | 8.052 | 19,697,688 | +0.21(+2.64%) |
May 10, 2004 | 7.979 | 7.979 | 7.778 | 7.845 | 28,603,598 | -0.22(-2.71%) |
May 07, 2004 | 8.203 | 8.265 | 7.957 | 8.063 | 31,006,830 | -0.27(-3.29%) |
May 06, 2004 | 8.399 | 8.399 | 8.220 | 8.338 | 19,952,708 | -0.13(-1.52%) |
May 05, 2004 | 8.573 | 8.623 | 8.416 | 8.467 | 19,066,564 | -0.16(-1.88%) |
May 04, 2004 | 8.483 | 8.763 | 8.427 | 8.629 | 17,176,588 | +0.08(+0.92%) |
May 03, 2004 | 8.511 | 8.640 | 8.343 | 8.550 | 26,611,290 | -0.05(-0.59%) |
Apr 30, 2004 | 8.662 | 8.758 | 8.567 | 8.601 | 19,201,398 | -0.01(-0.07%) |
Apr 29, 2004 | 8.707 | 8.864 | 8.495 | 8.606 | 20,003,248 | -0.07(-0.84%) |
Apr 28, 2004 | 8.926 | 8.926 | 8.646 | 8.679 | 24,442,006 | -0.30(-3.31%) |
Apr 27, 2004 | 8.842 | 9.088 | 8.769 | 8.976 | 30,688,590 | +0.19(+2.17%) |
Apr 26, 2004 | 8.875 | 9.015 | 8.780 | 8.786 | 25,012,052 | -0.01(-0.06%) |
Apr 23, 2004 | 8.847 | 8.931 | 8.679 | 8.791 | 26,291,800 | -0.04(-0.44%) |
Apr 22, 2004 | 8.366 | 8.903 | 8.343 | 8.830 | 55,848,156 | +0.46(+5.56%) |
Apr 21, 2004 | 8.203 | 8.472 | 8.063 | 8.366 | 81,455,792 | +0.77(+10.18%) |
Apr 20, 2004 | 7.755 | 7.895 | 7.576 | 7.593 | 34,158,516 | +0.12(+1.57%) |
Apr 19, 2004 | 7.475 | 7.531 | 7.375 | 7.475 | 9,218,435 | +0.01(+0.07%) |
Apr 16, 2004 | 7.391 | 7.498 | 7.352 | 7.470 | 9,209,506 | +0.12(+1.68%) |
Apr 15, 2004 | 7.419 | 7.436 | 7.279 | 7.347 | 12,454,772 | -0.07(-0.91%) |
Apr 14, 2004 | 7.442 | 7.554 | 7.380 | 7.414 | 17,459,468 | -0.10(-1.27%) |
Apr 13, 2004 | 7.683 | 7.722 | 7.459 | 7.509 | 16,151,861 | -0.16(-2.05%) |
Apr 12, 2004 | 7.627 | 7.716 | 7.610 | 7.666 | 9,545,426 | +0.06(+0.74%) |
Apr 08, 2004 | 7.711 | 7.755 | 7.559 | 7.610 | 8,340,148 | -0.04(-0.59%) |
Apr 07, 2004 | 7.800 | 7.819 | 7.643 | 7.655 | 11,574,521 | -0.18(-2.36%) |
Apr 06, 2004 | 7.839 | 7.856 | 7.772 | 7.839 | 10,266,735 | -0.04(-0.50%) |
Apr 05, 2004 | 7.632 | 7.884 | 7.632 | 7.879 | 22,420,412 | +0.23(+3.00%) |
Apr 02, 2004 | 7.683 | 7.694 | 7.531 | 7.649 | 13,166,795 | +0.13(+1.79%) |