Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.827 | 7.827 | 7.786 | 7.792 | 14,187 | -0.01(-0.08%) |
Apr 28, 2005 | 7.780 | 7.803 | 7.768 | 7.798 | 4,898 | +0.04(+0.53%) |
Apr 27, 2005 | 7.809 | 7.809 | 7.744 | 7.756 | 30,739 | +0.00(+0.00%) |
Apr 26, 2005 | 7.750 | 7.798 | 7.750 | 7.756 | 21,450 | +0.00(+0.00%) |
Apr 25, 2005 | 7.756 | 7.768 | 7.715 | 7.756 | 23,476 | +0.04(+0.46%) |
Apr 22, 2005 | 7.762 | 7.768 | 7.721 | 7.721 | 21,112 | -0.03(-0.38%) |
Apr 21, 2005 | 7.786 | 7.786 | 7.721 | 7.750 | 32,935 | -0.02(-0.23%) |
Apr 20, 2005 | 7.768 | 7.821 | 7.750 | 7.768 | 27,192 | +0.00(+0.00%) |
Apr 19, 2005 | 7.744 | 7.798 | 7.744 | 7.768 | 26,685 | +0.02(+0.31%) |
Apr 18, 2005 | 7.774 | 7.774 | 7.709 | 7.744 | 32,428 | -0.03(-0.38%) |
Apr 15, 2005 | 7.709 | 7.803 | 7.709 | 7.774 | 20,943 | +0.05(+0.61%) |
Apr 14, 2005 | 7.727 | 7.727 | 7.703 | 7.727 | 16,552 | -0.03(-0.38%) |
Apr 13, 2005 | 7.727 | 7.786 | 7.697 | 7.756 | 68,910 | -0.01(-0.08%) |
Apr 12, 2005 | 7.727 | 7.798 | 7.655 | 7.762 | 73,301 | +0.04(+0.54%) |
Apr 11, 2005 | 7.691 | 7.762 | 7.679 | 7.721 | 37,664 | -0.01(-0.15%) |
Apr 08, 2005 | 7.756 | 7.774 | 7.697 | 7.732 | 16,720 | +0.00(+0.00%) |
Apr 07, 2005 | 7.727 | 7.762 | 7.727 | 7.732 | 12,160 | -0.04(-0.46%) |
Apr 06, 2005 | 7.709 | 7.768 | 7.709 | 7.768 | 9,458 | +0.05(+0.69%) |
Apr 05, 2005 | 7.697 | 7.774 | 7.697 | 7.715 | 858,342 | -0.07(-0.91%) |
Apr 04, 2005 | 7.721 | 7.792 | 7.721 | 7.786 | 10,471 | -0.01(-0.08%) |
Apr 01, 2005 | 7.815 | 7.815 | 7.744 | 7.792 | 41,042 | +0.05(+0.61%) |
Mar 31, 2005 | 7.756 | 7.774 | 7.703 | 7.744 | 19,592 | +0.05(+0.62%) |
Mar 30, 2005 | 7.697 | 7.815 | 7.697 | 7.697 | 29,726 | +0.00(+0.00%) |
Mar 29, 2005 | 7.744 | 7.780 | 7.691 | 7.697 | 37,664 | -0.09(-1.14%) |
Mar 28, 2005 | 7.697 | 7.815 | 7.697 | 7.786 | 31,752 | +0.09(+1.15%) |
Mar 24, 2005 | 7.697 | 7.786 | 7.697 | 7.697 | 20,605 | +0.00(+0.00%) |
Mar 23, 2005 | 7.703 | 7.727 | 7.673 | 7.697 | 49,993 | -0.01(-0.15%) |
Mar 22, 2005 | 7.727 | 7.780 | 7.709 | 7.709 | 32,259 | +0.01(+0.08%) |
Mar 21, 2005 | 7.721 | 7.732 | 7.661 | 7.703 | 35,637 | +0.01(+0.15%) |
Mar 18, 2005 | 7.721 | 7.756 | 7.691 | 7.691 | 28,881 | -0.03(-0.38%) |
Mar 17, 2005 | 7.756 | 7.767 | 7.721 | 7.721 | 18,241 | -0.01(-0.08%) |
Mar 16, 2005 | 7.744 | 7.762 | 7.727 | 7.727 | 41,886 | -0.01(-0.08%) |
Mar 15, 2005 | 7.727 | 7.744 | 7.727 | 7.732 | 8,444 | +0.01(+0.15%) |
Mar 14, 2005 | 7.786 | 7.786 | 7.721 | 7.721 | 21,112 | -0.07(-0.84%) |
Mar 11, 2005 | 7.798 | 7.827 | 7.780 | 7.786 | 24,659 | -0.07(-0.90%) |
Mar 10, 2005 | 7.898 | 7.898 | 7.827 | 7.857 | 16,383 | -0.03(-0.38%) |
Mar 09, 2005 | 7.886 | 7.886 | 7.857 | 7.886 | 15,876 | -0.04(-0.45%) |
Mar 08, 2005 | 7.892 | 7.940 | 7.875 | 7.922 | 38,339 | +0.02(+0.30%) |
Mar 07, 2005 | 7.880 | 7.922 | 7.869 | 7.898 | 50,500 | +0.02(+0.23%) |
Mar 04, 2005 | 7.922 | 7.922 | 7.863 | 7.880 | 61,985 | -0.04(-0.52%) |
Mar 03, 2005 | 7.940 | 7.952 | 7.922 | 7.922 | 22,294 | -0.07(-0.89%) |
Mar 02, 2005 | 7.957 | 7.999 | 7.934 | 7.993 | 23,645 | +0.05(+0.67%) |
Mar 01, 2005 | 7.934 | 7.957 | 7.934 | 7.940 | 15,031 | -0.02(-0.30%) |
Feb 28, 2005 | 7.963 | 7.993 | 7.946 | 7.963 | 25,165 | +0.01(+0.07%) |
Feb 25, 2005 | 7.946 | 7.957 | 7.934 | 7.957 | 15,200 | +0.01(+0.15%) |
Feb 24, 2005 | 7.934 | 7.946 | 7.910 | 7.946 | 29,219 | +0.07(+0.90%) |
Feb 23, 2005 | 7.910 | 7.922 | 7.851 | 7.875 | 18,916 | -0.01(-0.15%) |
Feb 22, 2005 | 7.815 | 7.904 | 7.803 | 7.886 | 89,009 | +0.07(+0.91%) |
Feb 18, 2005 | 7.875 | 7.875 | 7.815 | 7.815 | 16,552 | -0.07(-0.83%) |
Feb 17, 2005 | 7.875 | 7.904 | 7.875 | 7.880 | 36,313 | -0.02(-0.22%) |
Feb 16, 2005 | 7.957 | 7.957 | 7.875 | 7.898 | 47,967 | -0.04(-0.45%) |
Feb 15, 2005 | 7.910 | 7.940 | 7.892 | 7.934 | 36,819 | +0.02(+0.30%) |
Feb 14, 2005 | 7.875 | 7.952 | 7.875 | 7.910 | 9,796 | +0.03(+0.38%) |
Feb 11, 2005 | 7.875 | 7.963 | 7.851 | 7.880 | 68,235 | -0.02(-0.22%) |
Feb 10, 2005 | 7.934 | 7.940 | 7.892 | 7.898 | 42,393 | -0.05(-0.60%) |
Feb 09, 2005 | 7.946 | 7.957 | 7.863 | 7.946 | 44,251 | +0.03(+0.37%) |
Feb 08, 2005 | 7.875 | 7.946 | 7.857 | 7.916 | 43,913 | +0.03(+0.38%) |
Feb 07, 2005 | 7.904 | 7.904 | 7.875 | 7.886 | 30,401 | +0.01(+0.15%) |
Feb 04, 2005 | 7.869 | 7.916 | 7.869 | 7.875 | 29,388 | +0.05(+0.68%) |
Feb 03, 2005 | 7.904 | 7.940 | 7.744 | 7.821 | 35,130 | -0.05(-0.60%) |
Feb 02, 2005 | 7.934 | 7.952 | 7.839 | 7.869 | 13,680 | -0.01(-0.08%) |
Feb 01, 2005 | 7.875 | 7.904 | 7.863 | 7.875 | 19,592 | -0.03(-0.37%) |
Jan 31, 2005 | 7.833 | 7.904 | 7.798 | 7.904 | 42,224 | +0.11(+1.44%) |
Jan 28, 2005 | 7.786 | 7.809 | 7.762 | 7.792 | 7,769 | +0.04(+0.46%) |
Jan 27, 2005 | 7.732 | 7.786 | 7.732 | 7.756 | 18,916 | +0.01(+0.08%) |
Jan 26, 2005 | 7.738 | 7.750 | 7.715 | 7.750 | 22,125 | +0.05(+0.61%) |
Jan 25, 2005 | 7.756 | 7.786 | 7.703 | 7.703 | 53,878 | -0.08(-1.06%) |
Jan 24, 2005 | 7.863 | 7.863 | 7.762 | 7.786 | 73,639 | -0.03(-0.38%) |
Jan 21, 2005 | 7.792 | 7.827 | 7.768 | 7.815 | 25,503 | +0.02(+0.30%) |
Jan 20, 2005 | 7.786 | 7.792 | 7.738 | 7.792 | 27,530 | +0.00(+0.00%) |
Jan 19, 2005 | 7.875 | 7.875 | 7.738 | 7.792 | 44,927 | -0.05(-0.68%) |
Jan 18, 2005 | 7.815 | 7.851 | 7.815 | 7.845 | 16,720 | +0.00(+0.00%) |
Jan 14, 2005 | 7.815 | 7.845 | 7.721 | 7.845 | 50,331 | +0.09(+1.15%) |
Jan 13, 2005 | 7.815 | 7.821 | 7.732 | 7.756 | 13,849 | -0.08(-0.98%) |
Jan 12, 2005 | 7.727 | 7.833 | 7.721 | 7.833 | 92,387 | +0.08(+0.99%) |
Jan 11, 2005 | 7.709 | 7.792 | 7.709 | 7.756 | 62,999 | -0.01(-0.15%) |
Jan 10, 2005 | 7.727 | 7.774 | 7.727 | 7.768 | 13,680 | +0.01(+0.15%) |
Jan 07, 2005 | 7.709 | 7.762 | 7.703 | 7.756 | 21,956 | +0.03(+0.38%) |
Jan 06, 2005 | 7.786 | 7.786 | 7.727 | 7.727 | 13,849 | -0.05(-0.68%) |
Jan 05, 2005 | 7.738 | 7.780 | 7.697 | 7.780 | 47,629 | +0.06(+0.77%) |
Jan 04, 2005 | 7.786 | 7.809 | 7.721 | 7.721 | 48,473 | -0.04(-0.46%) |
Jan 03, 2005 | 7.756 | 7.762 | 7.679 | 7.756 | 29,050 | +0.05(+0.69%) |
Dec 31, 2004 | 7.732 | 7.750 | 7.673 | 7.703 | 92,894 | +0.01(+0.15%) |
Dec 30, 2004 | 7.644 | 7.750 | 7.644 | 7.691 | 87,658 | +0.02(+0.31%) |
Dec 29, 2004 | 7.679 | 7.691 | 7.650 | 7.667 | 47,798 | +0.01(+0.08%) |
Dec 28, 2004 | 7.685 | 7.685 | 7.644 | 7.661 | 22,970 | +0.00(+0.00%) |
Dec 27, 2004 | 7.638 | 7.685 | 7.638 | 7.661 | 58,945 | -0.01(-0.15%) |
Dec 23, 2004 | 7.703 | 7.703 | 7.650 | 7.673 | 39,522 | -0.01(-0.15%) |
Dec 22, 2004 | 7.644 | 7.715 | 7.644 | 7.685 | 44,758 | +0.01(+0.15%) |
Dec 21, 2004 | 7.667 | 7.679 | 7.644 | 7.673 | 43,913 | +0.01(+0.08%) |
Dec 20, 2004 | 7.727 | 7.727 | 7.620 | 7.667 | 44,251 | -0.04(-0.54%) |
Dec 17, 2004 | 7.709 | 7.709 | 7.644 | 7.709 | 56,074 | +0.01(+0.15%) |
Dec 16, 2004 | 7.732 | 7.732 | 7.685 | 7.697 | 77,355 | -0.04(-0.46%) |
Dec 15, 2004 | 7.732 | 7.732 | 7.709 | 7.732 | 81,578 | +0.00(+0.00%) |
Dec 14, 2004 | 7.750 | 7.750 | 7.721 | 7.732 | 57,087 | -0.02(-0.31%) |
Dec 13, 2004 | 7.727 | 7.792 | 7.727 | 7.756 | 72,457 | -0.02(-0.30%) |
Dec 10, 2004 | 7.839 | 7.857 | 7.738 | 7.780 | 122,113 | -0.04(-0.45%) |
Dec 09, 2004 | 7.815 | 7.827 | 7.809 | 7.815 | 20,436 | +0.03(+0.38%) |
Dec 08, 2004 | 7.738 | 7.786 | 7.732 | 7.786 | 33,273 | +0.05(+0.69%) |
Dec 07, 2004 | 7.721 | 7.768 | 7.697 | 7.732 | 37,157 | -0.05(-0.61%) |
Dec 06, 2004 | 7.738 | 7.780 | 7.732 | 7.780 | 28,037 | +0.02(+0.31%) |
Dec 03, 2004 | 7.715 | 7.780 | 7.715 | 7.756 | 33,104 | +0.04(+0.54%) |
Dec 02, 2004 | 7.774 | 7.786 | 7.709 | 7.715 | 43,913 | -0.04(-0.53%) |
Dec 01, 2004 | 7.756 | 7.786 | 7.732 | 7.756 | 32,766 | -0.02(-0.30%) |
Nov 30, 2004 | 7.768 | 7.780 | 7.727 | 7.780 | 63,674 | +0.03(+0.38%) |
Nov 29, 2004 | 7.756 | 7.803 | 7.738 | 7.750 | 56,918 | -0.03(-0.38%) |
Nov 26, 2004 | 7.786 | 7.798 | 7.756 | 7.780 | 4,222 | +0.02(+0.23%) |
Nov 24, 2004 | 7.792 | 7.821 | 7.756 | 7.762 | 33,273 | -0.01(-0.08%) |
Nov 23, 2004 | 7.803 | 7.803 | 7.727 | 7.768 | 35,806 | -0.02(-0.23%) |
Nov 22, 2004 | 7.845 | 7.851 | 7.756 | 7.786 | 13,174 | -0.04(-0.53%) |
Nov 19, 2004 | 7.827 | 7.851 | 7.809 | 7.827 | 50,162 | +0.02(+0.30%) |
Nov 18, 2004 | 7.744 | 7.815 | 7.744 | 7.803 | 20,943 | +0.01(+0.15%) |
Nov 17, 2004 | 7.721 | 7.792 | 7.721 | 7.792 | 35,637 | +0.02(+0.30%) |
Nov 16, 2004 | 7.798 | 7.798 | 7.727 | 7.768 | 62,830 | -0.01(-0.08%) |
Nov 15, 2004 | 7.768 | 7.803 | 7.768 | 7.774 | 25,841 | -0.01(-0.15%) |
Nov 12, 2004 | 7.768 | 7.792 | 7.762 | 7.786 | 20,943 | +0.03(+0.38%) |
Nov 11, 2004 | 7.768 | 7.768 | 7.744 | 7.756 | 20,436 | +0.00(+0.00%) |
Nov 10, 2004 | 7.780 | 7.780 | 7.732 | 7.756 | 32,597 | -0.06(-0.76%) |
Nov 09, 2004 | 7.697 | 7.815 | 7.667 | 7.815 | 28,543 | +0.12(+1.54%) |
Nov 08, 2004 | 7.774 | 7.774 | 7.638 | 7.697 | 39,353 | -0.07(-0.91%) |
Nov 05, 2004 | 7.863 | 7.863 | 7.768 | 7.768 | 39,015 | -0.12(-1.58%) |
Nov 04, 2004 | 7.875 | 7.922 | 7.875 | 7.892 | 34,793 | +0.03(+0.38%) |
Nov 03, 2004 | 7.851 | 7.863 | 7.839 | 7.863 | 23,645 | +0.01(+0.08%) |
Nov 02, 2004 | 7.845 | 7.875 | 7.845 | 7.857 | 8,782 | +0.02(+0.23%) |
Nov 01, 2004 | 7.963 | 7.963 | 7.839 | 7.839 | 76,848 | -0.07(-0.82%) |
Oct 29, 2004 | 7.928 | 7.934 | 7.904 | 7.904 | 35,299 | -0.02(-0.22%) |
Oct 28, 2004 | 7.898 | 7.922 | 7.880 | 7.922 | 23,139 | +0.05(+0.60%) |
Oct 27, 2004 | 7.869 | 7.875 | 7.833 | 7.875 | 28,712 | +0.02(+0.23%) |
Oct 26, 2004 | 7.875 | 7.928 | 7.857 | 7.857 | 50,331 | -0.02(-0.23%) |
Oct 25, 2004 | 7.863 | 7.875 | 7.833 | 7.875 | 15,707 | +0.03(+0.38%) |
Oct 22, 2004 | 7.798 | 7.863 | 7.798 | 7.845 | 49,149 | +0.03(+0.38%) |
Oct 21, 2004 | 7.839 | 7.857 | 7.815 | 7.815 | 28,881 | -0.01(-0.15%) |
Oct 20, 2004 | 7.827 | 7.845 | 7.815 | 7.827 | 21,112 | +0.00(+0.00%) |
Oct 19, 2004 | 7.821 | 7.851 | 7.792 | 7.827 | 64,688 | -0.01(-0.08%) |
Oct 18, 2004 | 7.815 | 7.833 | 7.803 | 7.833 | 15,369 | +0.02(+0.23%) |
Oct 15, 2004 | 7.833 | 7.833 | 7.780 | 7.815 | 36,144 | -0.02(-0.30%) |
Oct 14, 2004 | 7.803 | 7.839 | 7.786 | 7.839 | 16,720 | +0.04(+0.53%) |
Oct 13, 2004 | 7.803 | 7.803 | 7.786 | 7.798 | 11,654 | -0.04(-0.53%) |
Oct 12, 2004 | 7.803 | 7.839 | 7.798 | 7.839 | 84,618 | +0.02(+0.30%) |
Oct 11, 2004 | 7.815 | 7.833 | 7.815 | 7.815 | 21,281 | +0.02(+0.23%) |
Oct 08, 2004 | 7.780 | 7.803 | 7.780 | 7.798 | 56,412 | +0.04(+0.46%) |
Oct 07, 2004 | 7.809 | 7.815 | 7.762 | 7.762 | 14,525 | -0.02(-0.30%) |
Oct 06, 2004 | 7.768 | 7.821 | 7.768 | 7.786 | 26,179 | +0.04(+0.46%) |
Oct 05, 2004 | 7.738 | 7.768 | 7.727 | 7.750 | 40,704 | -0.02(-0.23%) |
Oct 04, 2004 | 7.803 | 7.815 | 7.738 | 7.768 | 26,179 | -0.02(-0.23%) |
Oct 01, 2004 | 7.833 | 7.833 | 7.786 | 7.786 | 5,573 | -0.01(-0.15%) |
Sep 30, 2004 | 7.934 | 7.934 | 7.798 | 7.798 | 21,619 | -0.08(-0.98%) |
Sep 29, 2004 | 7.886 | 7.940 | 7.851 | 7.875 | 41,886 | -0.05(-0.60%) |
Sep 28, 2004 | 7.875 | 7.934 | 7.857 | 7.922 | 19,254 | +0.05(+0.60%) |
Sep 27, 2004 | 7.886 | 7.886 | 7.845 | 7.875 | 16,720 | -0.02(-0.30%) |
Sep 24, 2004 | 7.821 | 7.898 | 7.803 | 7.898 | 41,549 | +0.09(+1.14%) |
Sep 23, 2004 | 7.869 | 7.869 | 7.786 | 7.809 | 24,996 | -0.01(-0.15%) |
Sep 22, 2004 | 7.792 | 7.857 | 7.768 | 7.821 | 54,216 | +0.01(+0.08%) |
Sep 21, 2004 | 7.798 | 7.821 | 7.798 | 7.815 | 12,498 | +0.01(+0.08%) |
Sep 20, 2004 | 7.798 | 7.821 | 7.798 | 7.809 | 8,951 | +0.02(+0.23%) |
Sep 17, 2004 | 7.827 | 7.833 | 7.774 | 7.792 | 30,401 | -0.06(-0.75%) |
Sep 16, 2004 | 7.815 | 7.857 | 7.815 | 7.851 | 51,851 | +0.07(+0.91%) |
Sep 15, 2004 | 7.803 | 7.833 | 7.768 | 7.780 | 21,787 | -0.07(-0.83%) |
Sep 14, 2004 | 7.780 | 7.845 | 7.762 | 7.845 | 93,569 | +0.05(+0.68%) |
Sep 13, 2004 | 7.845 | 7.845 | 7.768 | 7.792 | 54,554 | +0.00(+0.03%) |
Sep 10, 2004 | 7.792 | 7.833 | 7.780 | 7.789 | 19,761 | +0.00(+0.05%) |
Sep 09, 2004 | 7.750 | 7.821 | 7.744 | 7.786 | 41,886 | +0.02(+0.23%) |
Sep 08, 2004 | 7.721 | 7.774 | 7.721 | 7.768 | 10,809 | +0.04(+0.54%) |
Sep 07, 2004 | 7.697 | 7.756 | 7.697 | 7.727 | 81,409 | +0.02(+0.31%) |
Sep 03, 2004 | 7.697 | 7.721 | 7.697 | 7.703 | 9,965 | -0.04(-0.46%) |
Sep 02, 2004 | 7.715 | 7.744 | 7.715 | 7.738 | 27,192 | +0.02(+0.23%) |
Sep 01, 2004 | 7.750 | 7.750 | 7.703 | 7.721 | 13,511 | -0.02(-0.31%) |
Aug 31, 2004 | 7.697 | 7.744 | 7.697 | 7.744 | 32,935 | +0.05(+0.62%) |
Aug 30, 2004 | 7.673 | 7.703 | 7.673 | 7.697 | 20,774 | +0.01(+0.08%) |
Aug 27, 2004 | 7.667 | 7.697 | 7.667 | 7.691 | 14,694 | +0.04(+0.46%) |
Aug 26, 2004 | 7.638 | 7.679 | 7.638 | 7.655 | 70,937 | +0.02(+0.23%) |
Aug 25, 2004 | 7.632 | 7.638 | 7.608 | 7.638 | 33,948 | +0.01(+0.16%) |
Aug 24, 2004 | 7.638 | 7.638 | 7.602 | 7.626 | 36,819 | -0.01(-0.16%) |
Aug 23, 2004 | 7.650 | 7.673 | 7.626 | 7.638 | 30,908 | -0.02(-0.31%) |
Aug 20, 2004 | 7.655 | 7.661 | 7.650 | 7.661 | 24,321 | +0.02(+0.31%) |
Aug 19, 2004 | 7.650 | 7.650 | 7.620 | 7.638 | 42,055 | -0.01(-0.14%) |
Aug 18, 2004 | 7.667 | 7.667 | 7.614 | 7.648 | 77,186 | -0.02(-0.32%) |
Aug 17, 2004 | 7.644 | 7.673 | 7.632 | 7.673 | 51,345 | +0.01(+0.15%) |
Aug 16, 2004 | 7.620 | 7.667 | 7.620 | 7.661 | 90,529 | -0.02(-0.23%) |
Aug 13, 2004 | 7.650 | 7.679 | 7.620 | 7.679 | 35,130 | +0.04(+0.46%) |
Aug 12, 2004 | 7.626 | 7.667 | 7.620 | 7.644 | 54,723 | -0.02(-0.31%) |
Aug 11, 2004 | 7.614 | 7.667 | 7.614 | 7.667 | 39,353 | +0.00(+0.00%) |
Aug 10, 2004 | 7.685 | 7.703 | 7.644 | 7.667 | 22,801 | -0.05(-0.61%) |
Aug 09, 2004 | 7.750 | 7.756 | 7.685 | 7.715 | 29,895 | -0.05(-0.69%) |
Aug 06, 2004 | 7.709 | 7.768 | 7.709 | 7.768 | 27,699 | +0.09(+1.23%) |
Aug 05, 2004 | 7.655 | 7.673 | 7.644 | 7.673 | 10,302 | +0.02(+0.23%) |
Aug 04, 2004 | 7.679 | 7.697 | 7.620 | 7.655 | 45,264 | -0.04(-0.46%) |
Aug 03, 2004 | 7.691 | 7.691 | 7.650 | 7.691 | 29,219 | +0.02(+0.23%) |
Aug 02, 2004 | 7.620 | 7.703 | 7.620 | 7.673 | 19,085 | +0.00(+0.00%) |
Jul 30, 2004 | 7.661 | 7.673 | 7.632 | 7.673 | 29,050 | +0.04(+0.54%) |
Jul 29, 2004 | 7.555 | 7.632 | 7.555 | 7.632 | 43,238 | +0.02(+0.31%) |
Jul 28, 2004 | 7.549 | 7.614 | 7.549 | 7.608 | 31,077 | +0.05(+0.63%) |
Jul 27, 2004 | 7.579 | 7.614 | 7.561 | 7.561 | 35,637 | -0.05(-0.62%) |
Jul 26, 2004 | 7.596 | 7.608 | 7.549 | 7.608 | 76,173 | +0.01(+0.08%) |
Jul 23, 2004 | 7.561 | 7.602 | 7.561 | 7.602 | 25,841 | +0.01(+0.08%) |
Jul 22, 2004 | 7.590 | 7.596 | 7.549 | 7.596 | 41,211 | +0.00(+0.00%) |
Jul 21, 2004 | 7.567 | 7.638 | 7.567 | 7.596 | 78,368 | -0.04(-0.47%) |
Jul 20, 2004 | 7.691 | 7.697 | 7.620 | 7.632 | 20,943 | -0.04(-0.46%) |
Jul 19, 2004 | 7.709 | 7.786 | 7.661 | 7.667 | 32,259 | -0.02(-0.31%) |
Jul 16, 2004 | 7.667 | 7.703 | 7.655 | 7.691 | 28,712 | +0.04(+0.54%) |
Jul 15, 2004 | 7.620 | 7.673 | 7.602 | 7.650 | 49,487 | +0.03(+0.39%) |
Jul 14, 2004 | 7.608 | 7.644 | 7.608 | 7.620 | 15,707 | -0.01(-0.16%) |
Jul 13, 2004 | 7.679 | 7.697 | 7.614 | 7.632 | 58,269 | -0.07(-0.92%) |
Jul 12, 2004 | 7.667 | 7.721 | 7.667 | 7.703 | 33,948 | +0.01(+0.15%) |
Jul 09, 2004 | 7.679 | 7.744 | 7.667 | 7.691 | 45,771 | +0.00(+0.00%) |
Jul 08, 2004 | 7.727 | 7.727 | 7.667 | 7.691 | 15,876 | +0.02(+0.31%) |
Jul 07, 2004 | 7.650 | 7.756 | 7.650 | 7.667 | 35,468 | +0.03(+0.39%) |
Jul 06, 2004 | 7.697 | 7.780 | 7.626 | 7.638 | 52,020 | -0.09(-1.15%) |
Jul 02, 2004 | 7.685 | 7.756 | 7.685 | 7.727 | 18,578 | +0.07(+0.85%) |
Jul 01, 2004 | 7.579 | 7.661 | 7.573 | 7.661 | 33,441 | +0.09(+1.25%) |
Jun 30, 2004 | 7.525 | 7.573 | 7.513 | 7.567 | 19,761 | +0.02(+0.31%) |
Jun 29, 2004 | 7.507 | 7.549 | 7.496 | 7.543 | 37,157 | -0.02(-0.31%) |
Jun 28, 2004 | 7.596 | 7.602 | 7.531 | 7.567 | 20,267 | -0.04(-0.47%) |
Jun 25, 2004 | 7.573 | 7.602 | 7.519 | 7.602 | 51,514 | +0.05(+0.71%) |
Jun 24, 2004 | 7.543 | 7.555 | 7.507 | 7.549 | 16,720 | +0.06(+0.79%) |
Jun 23, 2004 | 7.555 | 7.555 | 7.478 | 7.490 | 11,822 | -0.09(-1.17%) |
Jun 22, 2004 | 7.496 | 7.596 | 7.472 | 7.579 | 36,313 | +0.07(+0.95%) |
Jun 21, 2004 | 7.549 | 7.549 | 7.431 | 7.507 | 40,028 | +0.07(+0.96%) |
Jun 18, 2004 | 7.472 | 7.531 | 7.436 | 7.436 | 29,726 | +0.00(+0.00%) |
Jun 17, 2004 | 7.431 | 7.507 | 7.431 | 7.436 | 38,171 | -0.01(-0.08%) |
Jun 16, 2004 | 7.507 | 7.525 | 7.436 | 7.442 | 46,784 | -0.05(-0.71%) |
Jun 15, 2004 | 7.454 | 7.531 | 7.395 | 7.496 | 65,194 | +0.07(+0.96%) |
Jun 14, 2004 | 7.454 | 7.454 | 7.342 | 7.425 | 92,556 | +0.01(+0.16%) |
Jun 10, 2004 | 7.466 | 7.472 | 7.413 | 7.413 | 52,865 | -0.05(-0.71%) |
Jun 09, 2004 | 7.448 | 7.478 | 7.436 | 7.466 | 43,238 | -0.04(-0.55%) |
Jun 08, 2004 | 7.496 | 7.513 | 7.472 | 7.507 | 28,037 | -0.01(-0.16%) |
Jun 07, 2004 | 7.555 | 7.555 | 7.490 | 7.519 | 24,152 | -0.03(-0.39%) |
Jun 04, 2004 | 7.579 | 7.590 | 7.525 | 7.549 | 35,130 | -0.06(-0.78%) |
Jun 03, 2004 | 7.549 | 7.626 | 7.549 | 7.608 | 34,117 | +0.05(+0.63%) |
Jun 02, 2004 | 7.614 | 7.632 | 7.561 | 7.561 | 53,371 | +0.01(+0.08%) |
Jun 01, 2004 | 7.667 | 7.667 | 7.537 | 7.555 | 11,316 | -0.11(-1.39%) |
May 28, 2004 | 7.673 | 7.673 | 7.573 | 7.661 | 23,983 | +0.01(+0.15%) |
May 27, 2004 | 7.614 | 7.661 | 7.579 | 7.650 | 27,699 | +0.07(+0.94%) |
May 26, 2004 | 7.602 | 7.608 | 7.519 | 7.579 | 34,624 | -0.01(-0.16%) |
May 25, 2004 | 7.561 | 7.590 | 7.543 | 7.590 | 20,267 | +0.02(+0.31%) |
May 24, 2004 | 7.490 | 7.567 | 7.490 | 7.567 | 37,664 | +0.07(+0.87%) |
May 21, 2004 | 7.436 | 7.513 | 7.425 | 7.502 | 28,374 | +0.05(+0.64%) |
May 20, 2004 | 7.407 | 7.525 | 7.407 | 7.454 | 20,943 | +0.04(+0.48%) |
May 19, 2004 | 7.354 | 7.431 | 7.348 | 7.419 | 28,712 | +0.02(+0.24%) |
May 18, 2004 | 7.365 | 7.419 | 7.342 | 7.401 | 42,900 | +0.06(+0.81%) |
May 17, 2004 | 7.448 | 7.448 | 7.342 | 7.342 | 29,388 | -0.03(-0.40%) |
May 14, 2004 | 7.342 | 7.383 | 7.342 | 7.371 | 14,187 | +0.05(+0.73%) |
May 13, 2004 | 7.425 | 7.431 | 7.300 | 7.318 | 53,709 | -0.17(-2.22%) |
May 12, 2004 | 7.431 | 7.484 | 7.359 | 7.484 | 24,321 | +0.02(+0.32%) |
May 11, 2004 | 7.407 | 7.537 | 7.395 | 7.460 | 83,773 | -0.01(-0.08%) |
May 10, 2004 | 7.419 | 7.620 | 7.419 | 7.466 | 43,744 | +0.07(+0.88%) |
May 07, 2004 | 7.431 | 7.431 | 7.336 | 7.401 | 51,851 | -0.05(-0.64%) |
May 06, 2004 | 7.460 | 7.502 | 7.431 | 7.448 | 95,596 | -0.01(-0.08%) |
May 05, 2004 | 7.496 | 7.496 | 7.431 | 7.454 | 59,452 | -0.04(-0.55%) |
May 04, 2004 | 7.584 | 7.584 | 7.460 | 7.496 | 47,629 | -0.03(-0.39%) |