Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.046 | 7.055 | 7.011 | 7.011 | 99,537 | -0.02(-0.31%) |
Apr 28, 2005 | 7.014 | 7.033 | 6.977 | 7.033 | 98,576 | +0.02(+0.22%) |
Apr 27, 2005 | 6.918 | 7.036 | 6.918 | 7.018 | 200,674 | +0.07(+0.99%) |
Apr 26, 2005 | 6.999 | 7.021 | 6.911 | 6.949 | 184,351 | -0.05(-0.71%) |
Apr 25, 2005 | 6.986 | 7.024 | 6.977 | 6.999 | 116,500 | -0.01(-0.09%) |
Apr 22, 2005 | 6.974 | 7.024 | 6.974 | 7.005 | 226,598 | -0.03(-0.40%) |
Apr 21, 2005 | 7.043 | 7.061 | 7.014 | 7.033 | 140,184 | -0.07(-1.01%) |
Apr 20, 2005 | 7.071 | 7.105 | 7.061 | 7.105 | 292,210 | +0.04(+0.53%) |
Apr 19, 2005 | 7.030 | 7.111 | 7.030 | 7.068 | 151,065 | +0.07(+0.94%) |
Apr 18, 2005 | 6.943 | 7.030 | 6.936 | 7.002 | 203,875 | +0.06(+0.81%) |
Apr 15, 2005 | 6.974 | 7.014 | 6.936 | 6.946 | 139,223 | -0.04(-0.63%) |
Apr 14, 2005 | 7.002 | 7.036 | 6.980 | 6.989 | 144,024 | -0.04(-0.62%) |
Apr 13, 2005 | 6.974 | 7.043 | 6.974 | 7.033 | 204,515 | +0.04(+0.58%) |
Apr 12, 2005 | 7.027 | 7.030 | 6.946 | 6.993 | 186,272 | -0.02(-0.27%) |
Apr 11, 2005 | 7.011 | 7.030 | 6.977 | 7.011 | 149,785 | +0.00(+0.00%) |
Apr 08, 2005 | 6.955 | 7.014 | 6.927 | 7.011 | 195,553 | +0.05(+0.76%) |
Apr 07, 2005 | 6.968 | 7.014 | 6.943 | 6.958 | 128,662 | +0.00(+0.00%) |
Apr 06, 2005 | 6.933 | 6.964 | 6.889 | 6.958 | 158,747 | +0.05(+0.77%) |
Apr 05, 2005 | 6.980 | 7.011 | 6.846 | 6.905 | 227,559 | -0.09(-1.34%) |
Apr 04, 2005 | 7.008 | 7.027 | 6.974 | 6.999 | 201,634 | -0.02(-0.31%) |
Apr 01, 2005 | 7.036 | 7.061 | 6.974 | 7.021 | 273,967 | +0.03(+0.36%) |
Mar 31, 2005 | 6.886 | 7.005 | 6.886 | 6.996 | 214,116 | +0.11(+1.59%) |
Mar 30, 2005 | 6.777 | 6.893 | 6.777 | 6.886 | 182,431 | +0.11(+1.61%) |
Mar 29, 2005 | 6.752 | 6.793 | 6.724 | 6.777 | 286,449 | +0.03(+0.46%) |
Mar 28, 2005 | 6.755 | 6.808 | 6.696 | 6.746 | 262,125 | -0.01(-0.14%) |
Mar 24, 2005 | 6.686 | 6.808 | 6.686 | 6.755 | 305,012 | +0.08(+1.22%) |
Mar 23, 2005 | 6.786 | 6.786 | 6.639 | 6.674 | 566,497 | -0.14(-2.02%) |
Mar 22, 2005 | 6.818 | 6.880 | 6.811 | 6.811 | 378,625 | -0.06(-0.91%) |
Mar 21, 2005 | 6.999 | 7.030 | 6.836 | 6.874 | 408,710 | -0.15(-2.18%) |
Mar 18, 2005 | 7.089 | 7.118 | 7.011 | 7.027 | 226,919 | -0.11(-1.49%) |
Mar 17, 2005 | 7.077 | 7.139 | 6.968 | 7.133 | 314,934 | +0.00(+0.04%) |
Mar 16, 2005 | 7.143 | 7.164 | 7.124 | 7.130 | 374,464 | -0.01(-0.13%) |
Mar 15, 2005 | 7.186 | 7.218 | 7.139 | 7.139 | 351,740 | -0.03(-0.44%) |
Mar 14, 2005 | 7.224 | 7.293 | 7.168 | 7.171 | 505,687 | -0.15(-2.05%) |
Mar 11, 2005 | 7.361 | 7.402 | 7.308 | 7.321 | 213,796 | -0.07(-0.93%) |
Mar 10, 2005 | 7.424 | 7.433 | 7.327 | 7.389 | 359,101 | -0.03(-0.46%) |
Mar 09, 2005 | 7.486 | 7.486 | 7.411 | 7.424 | 307,892 | -0.06(-0.83%) |
Mar 08, 2005 | 7.477 | 7.521 | 7.467 | 7.486 | 324,215 | +0.00(+0.04%) |
Mar 07, 2005 | 7.449 | 7.496 | 7.436 | 7.483 | 206,755 | +0.00(+0.04%) |
Mar 04, 2005 | 7.524 | 7.527 | 7.449 | 7.480 | 254,443 | -0.07(-0.91%) |
Mar 03, 2005 | 7.592 | 7.602 | 7.546 | 7.549 | 212,196 | -0.04(-0.58%) |
Mar 02, 2005 | 7.627 | 7.627 | 7.571 | 7.592 | 147,225 | -0.03(-0.45%) |
Mar 01, 2005 | 7.530 | 7.667 | 7.530 | 7.627 | 481,362 | +0.11(+1.50%) |
Feb 28, 2005 | 7.514 | 7.536 | 7.439 | 7.514 | 311,733 | +0.00(+0.00%) |
Feb 25, 2005 | 7.480 | 7.524 | 7.455 | 7.514 | 209,956 | +0.05(+0.63%) |
Feb 24, 2005 | 7.452 | 7.483 | 7.442 | 7.467 | 158,747 | +0.08(+1.10%) |
Feb 23, 2005 | 7.383 | 7.427 | 7.377 | 7.386 | 332,857 | +0.00(+0.04%) |
Feb 22, 2005 | 7.452 | 7.467 | 7.377 | 7.383 | 427,273 | -0.09(-1.21%) |
Feb 18, 2005 | 7.517 | 7.517 | 7.436 | 7.474 | 428,553 | -0.04(-0.50%) |
Feb 17, 2005 | 7.483 | 7.524 | 7.464 | 7.511 | 371,903 | -0.04(-0.58%) |
Feb 16, 2005 | 7.558 | 7.564 | 7.530 | 7.555 | 327,416 | +0.01(+0.12%) |
Feb 15, 2005 | 7.505 | 7.561 | 7.480 | 7.546 | 448,077 | +0.03(+0.37%) |
Feb 14, 2005 | 7.621 | 7.624 | 7.439 | 7.517 | 1,069,304 | -0.10(-1.35%) |
Feb 11, 2005 | 7.974 | 7.977 | 7.599 | 7.621 | 1,169,161 | -0.41(-5.13%) |
Feb 10, 2005 | 8.092 | 8.092 | 8.020 | 8.033 | 176,350 | +0.00(+0.04%) |
Feb 09, 2005 | 8.039 | 8.061 | 8.008 | 8.030 | 192,353 | +0.01(+0.12%) |
Feb 08, 2005 | 8.036 | 8.042 | 7.983 | 8.020 | 120,660 | +0.01(+0.16%) |
Feb 07, 2005 | 7.999 | 8.030 | 7.942 | 8.008 | 120,980 | +0.04(+0.55%) |
Feb 04, 2005 | 7.999 | 8.011 | 7.955 | 7.964 | 94,736 | +0.02(+0.31%) |
Feb 03, 2005 | 7.967 | 7.967 | 7.927 | 7.939 | 101,137 | -0.02(-0.24%) |
Feb 02, 2005 | 7.908 | 7.964 | 7.889 | 7.958 | 168,028 | +0.05(+0.63%) |
Feb 01, 2005 | 7.905 | 7.917 | 7.883 | 7.908 | 140,184 | +0.03(+0.36%) |
Jan 31, 2005 | 7.914 | 7.921 | 7.871 | 7.880 | 141,464 | -0.01(-0.12%) |
Jan 28, 2005 | 7.899 | 7.921 | 7.880 | 7.889 | 87,375 | +0.01(+0.08%) |
Jan 27, 2005 | 7.902 | 7.905 | 7.814 | 7.883 | 110,419 | +0.02(+0.20%) |
Jan 26, 2005 | 7.874 | 7.905 | 7.836 | 7.867 | 150,745 | -0.00(-0.04%) |
Jan 25, 2005 | 7.917 | 7.921 | 7.867 | 7.871 | 112,979 | -0.02(-0.24%) |
Jan 24, 2005 | 7.917 | 7.921 | 7.842 | 7.889 | 152,986 | -0.01(-0.16%) |
Jan 21, 2005 | 7.871 | 7.924 | 7.827 | 7.902 | 140,184 | +0.03(+0.36%) |
Jan 20, 2005 | 7.867 | 7.905 | 7.864 | 7.874 | 159,387 | -0.05(-0.59%) |
Jan 19, 2005 | 7.961 | 7.964 | 7.892 | 7.921 | 188,832 | +0.02(+0.32%) |
Jan 18, 2005 | 7.896 | 7.911 | 7.867 | 7.896 | 142,104 | +0.02(+0.28%) |
Jan 14, 2005 | 7.896 | 7.899 | 7.864 | 7.874 | 160,027 | -0.01(-0.08%) |
Jan 13, 2005 | 7.889 | 7.896 | 7.839 | 7.880 | 121,620 | +0.02(+0.20%) |
Jan 12, 2005 | 7.874 | 7.889 | 7.852 | 7.864 | 128,022 | -0.02(-0.24%) |
Jan 11, 2005 | 7.889 | 7.896 | 7.861 | 7.883 | 137,943 | +0.02(+0.20%) |
Jan 10, 2005 | 7.830 | 7.886 | 7.817 | 7.867 | 155,546 | +0.06(+0.72%) |
Jan 07, 2005 | 7.827 | 7.858 | 7.811 | 7.811 | 155,546 | +0.01(+0.12%) |
Jan 06, 2005 | 7.833 | 7.833 | 7.786 | 7.802 | 108,178 | +0.01(+0.12%) |
Jan 05, 2005 | 7.814 | 7.833 | 7.780 | 7.792 | 178,590 | -0.02(-0.28%) |
Jan 04, 2005 | 7.799 | 7.846 | 7.796 | 7.814 | 151,706 | +0.01(+0.16%) |
Jan 03, 2005 | 7.811 | 7.839 | 7.736 | 7.802 | 171,229 | +0.03(+0.40%) |
Dec 31, 2004 | 7.780 | 7.808 | 7.758 | 7.771 | 89,935 | +0.02(+0.28%) |
Dec 30, 2004 | 7.761 | 7.764 | 7.724 | 7.749 | 127,701 | +0.00(+0.00%) |
Dec 29, 2004 | 7.739 | 7.752 | 7.702 | 7.749 | 127,061 | +0.01(+0.08%) |
Dec 28, 2004 | 7.758 | 7.758 | 7.705 | 7.742 | 177,310 | +0.04(+0.53%) |
Dec 27, 2004 | 7.708 | 7.764 | 7.655 | 7.702 | 241,641 | -0.02(-0.28%) |
Dec 23, 2004 | 7.736 | 7.749 | 7.711 | 7.724 | 173,469 | -0.02(-0.20%) |
Dec 22, 2004 | 7.742 | 7.758 | 7.705 | 7.739 | 175,710 | +0.01(+0.16%) |
Dec 21, 2004 | 7.799 | 7.799 | 7.708 | 7.727 | 194,273 | -0.02(-0.32%) |
Dec 20, 2004 | 7.727 | 7.752 | 7.699 | 7.752 | 169,949 | +0.03(+0.45%) |
Dec 17, 2004 | 7.717 | 7.764 | 7.677 | 7.717 | 223,718 | +0.00(+0.00%) |
Dec 16, 2004 | 7.827 | 7.833 | 7.717 | 7.717 | 208,995 | -0.13(-1.63%) |
Dec 15, 2004 | 7.880 | 7.896 | 7.780 | 7.846 | 267,566 | -0.03(-0.36%) |
Dec 14, 2004 | 7.849 | 7.874 | 7.817 | 7.874 | 116,820 | +0.05(+0.64%) |
Dec 13, 2004 | 7.811 | 7.846 | 7.811 | 7.824 | 186,592 | +0.00(+0.04%) |
Dec 10, 2004 | 7.774 | 7.842 | 7.764 | 7.821 | 253,163 | +0.02(+0.32%) |
Dec 09, 2004 | 7.805 | 7.805 | 7.749 | 7.796 | 106,258 | +0.02(+0.20%) |
Dec 08, 2004 | 7.796 | 7.805 | 7.749 | 7.780 | 144,024 | -0.02(-0.20%) |
Dec 07, 2004 | 7.767 | 7.811 | 7.755 | 7.796 | 110,419 | -0.02(-0.24%) |
Dec 06, 2004 | 7.796 | 7.814 | 7.761 | 7.814 | 104,978 | +0.04(+0.52%) |
Dec 03, 2004 | 7.764 | 7.824 | 7.749 | 7.774 | 212,516 | +0.04(+0.48%) |
Dec 02, 2004 | 7.833 | 7.833 | 7.689 | 7.736 | 329,016 | -0.08(-1.00%) |
Dec 01, 2004 | 7.821 | 7.864 | 7.808 | 7.814 | 182,431 | +0.04(+0.52%) |
Nov 30, 2004 | 7.896 | 7.896 | 7.755 | 7.774 | 250,603 | -0.10(-1.23%) |
Nov 29, 2004 | 7.971 | 7.971 | 7.849 | 7.871 | 168,348 | -0.10(-1.22%) |
Nov 26, 2004 | 7.967 | 8.008 | 7.967 | 7.967 | 74,572 | +0.02(+0.24%) |
Nov 24, 2004 | 7.942 | 7.949 | 7.905 | 7.949 | 144,984 | +0.02(+0.20%) |
Nov 23, 2004 | 7.946 | 7.946 | 7.908 | 7.933 | 219,557 | -0.01(-0.08%) |
Nov 22, 2004 | 7.921 | 7.946 | 7.871 | 7.939 | 186,912 | +0.05(+0.63%) |
Nov 19, 2004 | 7.933 | 7.946 | 7.842 | 7.889 | 177,630 | -0.03(-0.36%) |
Nov 18, 2004 | 7.952 | 7.952 | 7.889 | 7.917 | 134,423 | -0.03(-0.43%) |
Nov 17, 2004 | 7.924 | 7.952 | 7.880 | 7.952 | 241,641 | +0.07(+0.95%) |
Nov 16, 2004 | 7.889 | 7.899 | 7.827 | 7.877 | 213,476 | -0.01(-0.12%) |
Nov 15, 2004 | 7.867 | 7.889 | 7.805 | 7.886 | 262,765 | +0.06(+0.76%) |
Nov 12, 2004 | 7.780 | 7.827 | 7.767 | 7.827 | 187,232 | +0.05(+0.60%) |
Nov 11, 2004 | 7.724 | 7.786 | 7.717 | 7.780 | 233,320 | +0.04(+0.52%) |
Nov 10, 2004 | 7.655 | 7.742 | 7.639 | 7.739 | 213,796 | +0.08(+1.10%) |
Nov 09, 2004 | 7.642 | 7.680 | 7.596 | 7.655 | 253,483 | +0.06(+0.78%) |
Nov 08, 2004 | 7.811 | 7.836 | 7.446 | 7.596 | 787,015 | -0.24(-3.03%) |
Nov 05, 2004 | 7.977 | 7.992 | 7.771 | 7.833 | 412,230 | -0.15(-1.84%) |
Nov 04, 2004 | 7.999 | 8.002 | 7.980 | 7.980 | 156,186 | -0.02(-0.23%) |
Nov 03, 2004 | 7.983 | 8.008 | 7.952 | 7.999 | 134,423 | +0.02(+0.31%) |
Nov 02, 2004 | 8.008 | 8.008 | 7.964 | 7.974 | 124,181 | +0.01(+0.12%) |
Nov 01, 2004 | 7.999 | 8.017 | 7.952 | 7.964 | 106,898 | +0.01(+0.16%) |
Oct 29, 2004 | 8.005 | 8.005 | 7.946 | 7.952 | 123,221 | -0.00(-0.04%) |
Oct 28, 2004 | 8.020 | 8.020 | 7.930 | 7.955 | 117,780 | -0.01(-0.16%) |
Oct 27, 2004 | 7.949 | 8.030 | 7.902 | 7.967 | 237,480 | +0.07(+0.95%) |
Oct 26, 2004 | 7.858 | 7.905 | 7.858 | 7.892 | 199,394 | +0.03(+0.36%) |
Oct 25, 2004 | 7.914 | 7.914 | 7.852 | 7.864 | 170,269 | -0.03(-0.33%) |
Oct 22, 2004 | 7.905 | 7.917 | 7.871 | 7.890 | 127,061 | -0.01(-0.19%) |
Oct 21, 2004 | 7.942 | 7.974 | 7.864 | 7.905 | 243,241 | -0.11(-1.33%) |
Oct 20, 2004 | 8.030 | 8.052 | 8.005 | 8.011 | 183,391 | -0.01(-0.16%) |
Oct 19, 2004 | 8.014 | 8.036 | 7.999 | 8.024 | 234,600 | +0.04(+0.55%) |
Oct 18, 2004 | 7.936 | 7.989 | 7.936 | 7.980 | 162,587 | +0.04(+0.55%) |
Oct 15, 2004 | 7.936 | 7.936 | 7.889 | 7.936 | 138,583 | +0.06(+0.71%) |
Oct 14, 2004 | 7.911 | 7.911 | 7.880 | 7.880 | 130,902 | +0.00(+0.00%) |
Oct 13, 2004 | 7.883 | 7.908 | 7.852 | 7.880 | 150,105 | -0.00(-0.04%) |
Oct 12, 2004 | 7.905 | 7.911 | 7.852 | 7.883 | 156,186 | +0.02(+0.28%) |
Oct 11, 2004 | 7.842 | 7.886 | 7.802 | 7.861 | 128,982 | +0.04(+0.48%) |
Oct 08, 2004 | 7.811 | 7.842 | 7.802 | 7.824 | 125,141 | +0.04(+0.48%) |
Oct 07, 2004 | 7.811 | 7.811 | 7.786 | 7.786 | 110,419 | -0.03(-0.32%) |
Oct 06, 2004 | 7.777 | 7.811 | 7.764 | 7.811 | 132,182 | +0.03(+0.44%) |
Oct 05, 2004 | 7.761 | 7.780 | 7.739 | 7.777 | 161,627 | +0.01(+0.16%) |
Oct 04, 2004 | 7.752 | 7.780 | 7.736 | 7.764 | 164,508 | +0.03(+0.40%) |
Oct 01, 2004 | 7.771 | 7.771 | 7.717 | 7.733 | 117,780 | -0.02(-0.20%) |
Sep 30, 2004 | 7.764 | 7.771 | 7.702 | 7.749 | 160,667 | -0.00(-0.04%) |
Sep 29, 2004 | 7.792 | 7.808 | 7.752 | 7.752 | 175,710 | -0.05(-0.64%) |
Sep 28, 2004 | 7.771 | 7.824 | 7.742 | 7.802 | 167,388 | +0.06(+0.81%) |
Sep 27, 2004 | 7.786 | 7.799 | 7.739 | 7.739 | 183,391 | -0.02(-0.28%) |
Sep 24, 2004 | 7.780 | 7.808 | 7.755 | 7.761 | 151,386 | -0.05(-0.64%) |
Sep 23, 2004 | 7.821 | 7.821 | 7.774 | 7.811 | 129,622 | -0.01(-0.12%) |
Sep 22, 2004 | 7.758 | 7.824 | 7.758 | 7.821 | 190,752 | +0.04(+0.48%) |
Sep 21, 2004 | 7.830 | 7.833 | 7.755 | 7.783 | 157,467 | -0.02(-0.20%) |
Sep 20, 2004 | 7.811 | 7.821 | 7.749 | 7.799 | 154,266 | +0.01(+0.08%) |
Sep 17, 2004 | 7.805 | 7.805 | 7.749 | 7.792 | 102,097 | +0.03(+0.36%) |
Sep 16, 2004 | 7.771 | 7.786 | 7.736 | 7.764 | 158,107 | -0.05(-0.64%) |
Sep 15, 2004 | 7.846 | 7.846 | 7.808 | 7.814 | 169,949 | -0.01(-0.08%) |
Sep 14, 2004 | 7.814 | 7.846 | 7.814 | 7.821 | 167,388 | -0.02(-0.28%) |
Sep 13, 2004 | 7.764 | 7.846 | 7.764 | 7.842 | 251,563 | +0.05(+0.60%) |
Sep 10, 2004 | 7.796 | 7.808 | 7.764 | 7.796 | 189,792 | +0.03(+0.40%) |
Sep 09, 2004 | 7.780 | 7.808 | 7.749 | 7.764 | 129,622 | -0.02(-0.24%) |
Sep 08, 2004 | 7.802 | 7.808 | 7.733 | 7.783 | 163,868 | -0.01(-0.12%) |
Sep 07, 2004 | 7.752 | 7.792 | 7.736 | 7.792 | 106,578 | +0.03(+0.40%) |
Sep 03, 2004 | 7.764 | 7.767 | 7.733 | 7.761 | 119,060 | +0.01(+0.16%) |
Sep 02, 2004 | 7.752 | 7.777 | 7.742 | 7.749 | 132,502 | -0.01(-0.16%) |
Sep 01, 2004 | 7.802 | 7.802 | 7.749 | 7.761 | 133,783 | +0.00(+0.04%) |
Aug 31, 2004 | 7.786 | 7.805 | 7.742 | 7.758 | 151,065 | -0.04(-0.56%) |
Aug 30, 2004 | 7.742 | 7.805 | 7.730 | 7.802 | 110,739 | +0.05(+0.69%) |
Aug 27, 2004 | 7.717 | 7.749 | 7.705 | 7.749 | 76,813 | +0.05(+0.69%) |
Aug 26, 2004 | 7.742 | 7.749 | 7.696 | 7.696 | 197,473 | -0.03(-0.40%) |
Aug 25, 2004 | 7.702 | 7.739 | 7.696 | 7.727 | 121,940 | +0.02(+0.32%) |
Aug 24, 2004 | 7.683 | 7.736 | 7.683 | 7.702 | 124,181 | +0.01(+0.12%) |
Aug 23, 2004 | 7.717 | 7.746 | 7.692 | 7.692 | 130,262 | -0.02(-0.28%) |
Aug 20, 2004 | 7.780 | 7.780 | 7.714 | 7.714 | 88,015 | -0.03(-0.36%) |
Aug 19, 2004 | 7.730 | 7.749 | 7.727 | 7.742 | 156,506 | -0.03(-0.36%) |
Aug 18, 2004 | 7.746 | 7.783 | 7.727 | 7.771 | 201,634 | +0.05(+0.65%) |
Aug 17, 2004 | 7.730 | 7.799 | 7.689 | 7.721 | 211,876 | +0.03(+0.45%) |
Aug 16, 2004 | 7.696 | 7.733 | 7.680 | 7.686 | 146,265 | +0.03(+0.41%) |
Aug 13, 2004 | 7.624 | 7.686 | 7.589 | 7.655 | 174,750 | +0.04(+0.57%) |
Aug 12, 2004 | 7.611 | 7.636 | 7.592 | 7.611 | 110,098 | +0.02(+0.25%) |
Aug 11, 2004 | 7.608 | 7.627 | 7.571 | 7.592 | 112,659 | -0.01(-0.16%) |
Aug 10, 2004 | 7.608 | 7.630 | 7.592 | 7.605 | 120,020 | -0.02(-0.25%) |
Aug 09, 2004 | 7.655 | 7.655 | 7.592 | 7.624 | 139,544 | -0.00(-0.04%) |
Aug 06, 2004 | 7.592 | 7.636 | 7.592 | 7.627 | 145,945 | +0.05(+0.66%) |
Aug 05, 2004 | 7.571 | 7.596 | 7.571 | 7.577 | 119,060 | -0.01(-0.16%) |
Aug 04, 2004 | 7.624 | 7.642 | 7.577 | 7.589 | 213,796 | -0.03(-0.45%) |
Aug 03, 2004 | 7.577 | 7.624 | 7.558 | 7.624 | 160,347 | +0.05(+0.66%) |
Aug 02, 2004 | 7.624 | 7.624 | 7.536 | 7.574 | 110,098 | +0.03(+0.41%) |
Jul 30, 2004 | 7.458 | 7.549 | 7.458 | 7.542 | 141,784 | +0.04(+0.58%) |
Jul 29, 2004 | 7.430 | 7.517 | 7.424 | 7.499 | 117,140 | +0.03(+0.42%) |
Jul 28, 2004 | 7.421 | 7.492 | 7.405 | 7.467 | 114,579 | +0.03(+0.46%) |
Jul 27, 2004 | 7.471 | 7.471 | 7.377 | 7.433 | 213,476 | +0.01(+0.13%) |
Jul 26, 2004 | 7.449 | 7.458 | 7.399 | 7.424 | 135,063 | -0.03(-0.38%) |
Jul 23, 2004 | 7.496 | 7.505 | 7.442 | 7.452 | 156,826 | -0.03(-0.38%) |
Jul 22, 2004 | 7.514 | 7.514 | 7.464 | 7.480 | 154,906 | -0.02(-0.25%) |
Jul 21, 2004 | 7.567 | 7.577 | 7.499 | 7.499 | 120,020 | -0.07(-0.87%) |
Jul 20, 2004 | 7.608 | 7.624 | 7.564 | 7.564 | 145,625 | -0.04(-0.58%) |
Jul 19, 2004 | 7.577 | 7.624 | 7.574 | 7.608 | 147,545 | -0.01(-0.16%) |
Jul 16, 2004 | 7.571 | 7.624 | 7.561 | 7.621 | 126,101 | +0.04(+0.58%) |
Jul 15, 2004 | 7.592 | 7.602 | 7.561 | 7.577 | 153,626 | -0.01(-0.16%) |
Jul 14, 2004 | 7.627 | 7.649 | 7.567 | 7.589 | 200,034 | +0.00(+0.04%) |
Jul 13, 2004 | 7.592 | 7.605 | 7.561 | 7.586 | 159,387 | +0.02(+0.25%) |
Jul 12, 2004 | 7.639 | 7.639 | 7.546 | 7.567 | 163,228 | +0.00(+0.00%) |
Jul 09, 2004 | 7.530 | 7.586 | 7.505 | 7.567 | 200,354 | +0.04(+0.50%) |
Jul 08, 2004 | 7.514 | 7.571 | 7.499 | 7.530 | 176,350 | +0.01(+0.17%) |
Jul 07, 2004 | 7.486 | 7.542 | 7.471 | 7.517 | 184,991 | +0.05(+0.71%) |
Jul 06, 2004 | 7.442 | 7.499 | 7.442 | 7.464 | 173,149 | +0.00(+0.00%) |
Jul 02, 2004 | 7.421 | 7.480 | 7.346 | 7.464 | 179,230 | +0.09(+1.23%) |
Jul 01, 2004 | 7.342 | 7.374 | 7.264 | 7.374 | 169,949 | +0.09(+1.29%) |
Jun 30, 2004 | 7.202 | 7.280 | 7.199 | 7.280 | 178,270 | +0.06(+0.87%) |
Jun 29, 2004 | 7.233 | 7.255 | 7.189 | 7.218 | 193,633 | -0.02(-0.22%) |
Jun 28, 2004 | 7.342 | 7.349 | 7.208 | 7.233 | 233,000 | -0.05(-0.64%) |
Jun 25, 2004 | 7.218 | 7.308 | 7.218 | 7.280 | 163,868 | +0.02(+0.22%) |
Jun 24, 2004 | 7.271 | 7.336 | 7.264 | 7.264 | 164,188 | -0.07(-1.02%) |
Jun 23, 2004 | 7.389 | 7.402 | 7.311 | 7.339 | 132,182 | -0.04(-0.59%) |
Jun 22, 2004 | 7.411 | 7.411 | 7.358 | 7.383 | 178,590 | -0.02(-0.21%) |
Jun 21, 2004 | 7.383 | 7.421 | 7.374 | 7.399 | 150,105 | +0.04(+0.55%) |
Jun 18, 2004 | 7.405 | 7.414 | 7.327 | 7.358 | 192,033 | -0.05(-0.67%) |
Jun 17, 2004 | 7.421 | 7.442 | 7.389 | 7.408 | 176,350 | -0.06(-0.75%) |
Jun 16, 2004 | 7.439 | 7.464 | 7.405 | 7.464 | 168,989 | +0.02(+0.25%) |
Jun 15, 2004 | 7.374 | 7.467 | 7.374 | 7.446 | 218,917 | +0.11(+1.53%) |
Jun 14, 2004 | 7.449 | 7.449 | 7.311 | 7.333 | 260,844 | -0.08(-1.14%) |
Jun 10, 2004 | 7.374 | 7.417 | 7.346 | 7.417 | 167,388 | +0.06(+0.81%) |
Jun 09, 2004 | 7.380 | 7.421 | 7.352 | 7.358 | 157,147 | -0.04(-0.59%) |
Jun 08, 2004 | 7.430 | 7.430 | 7.374 | 7.402 | 196,193 | -0.02(-0.25%) |
Jun 07, 2004 | 7.414 | 7.421 | 7.367 | 7.421 | 255,083 | +0.03(+0.34%) |
Jun 04, 2004 | 7.389 | 7.402 | 7.342 | 7.396 | 197,153 | +0.05(+0.68%) |
Jun 03, 2004 | 7.405 | 7.405 | 7.342 | 7.346 | 256,044 | -0.04(-0.55%) |
Jun 02, 2004 | 7.352 | 7.405 | 7.333 | 7.386 | 409,350 | +0.02(+0.21%) |
Jun 01, 2004 | 7.342 | 7.464 | 7.317 | 7.371 | 319,094 | +0.06(+0.86%) |
May 28, 2004 | 7.258 | 7.327 | 7.242 | 7.308 | 216,677 | +0.04(+0.60%) |
May 27, 2004 | 7.124 | 7.293 | 7.124 | 7.264 | 288,689 | +0.12(+1.66%) |
May 26, 2004 | 7.118 | 7.171 | 7.077 | 7.146 | 220,197 | +0.05(+0.75%) |
May 25, 2004 | 7.108 | 7.108 | 7.036 | 7.093 | 191,712 | +0.04(+0.62%) |
May 24, 2004 | 6.946 | 7.058 | 6.946 | 7.049 | 183,711 | +0.06(+0.80%) |
May 21, 2004 | 6.949 | 7.008 | 6.946 | 6.993 | 192,033 | +0.04(+0.63%) |
May 20, 2004 | 7.027 | 7.033 | 6.930 | 6.949 | 229,159 | -0.08(-1.16%) |
May 19, 2004 | 6.999 | 7.039 | 6.996 | 7.030 | 243,881 | +0.07(+0.99%) |
May 18, 2004 | 6.946 | 7.027 | 6.933 | 6.961 | 305,012 | -0.02(-0.27%) |
May 17, 2004 | 6.896 | 7.027 | 6.896 | 6.980 | 176,990 | +0.05(+0.68%) |
May 14, 2004 | 6.905 | 6.961 | 6.889 | 6.933 | 319,094 | +0.03(+0.41%) |
May 13, 2004 | 6.874 | 6.936 | 6.805 | 6.905 | 331,577 | +0.06(+0.82%) |
May 12, 2004 | 6.802 | 6.864 | 6.736 | 6.849 | 325,816 | +0.12(+1.81%) |
May 11, 2004 | 6.421 | 6.768 | 6.421 | 6.727 | 499,605 | +0.23(+3.51%) |
May 10, 2004 | 6.774 | 6.796 | 6.424 | 6.499 | 698,680 | -0.37(-5.37%) |
May 07, 2004 | 7.039 | 7.061 | 6.827 | 6.868 | 512,728 | -0.33(-4.56%) |
May 06, 2004 | 7.321 | 7.342 | 7.127 | 7.196 | 263,725 | -0.12(-1.58%) |
May 05, 2004 | 7.264 | 7.339 | 7.264 | 7.311 | 164,188 | +0.02(+0.34%) |
May 04, 2004 | 7.336 | 7.336 | 7.264 | 7.286 | 237,800 | +0.00(+0.04%) |