Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.281 | 8.308 | 7.887 | 8.308 | 6,016 | +0.35(+4.39%) |
Apr 28, 2005 | 8.029 | 8.029 | 7.878 | 7.959 | 3,628 | +0.03(+0.39%) |
Apr 27, 2005 | 8.035 | 8.035 | 7.853 | 7.929 | 2,650 | -0.10(-1.29%) |
Apr 26, 2005 | 8.619 | 8.826 | 7.965 | 8.032 | 17,191 | -0.03(-0.38%) |
Apr 25, 2005 | 8.384 | 8.384 | 8.063 | 8.063 | 7,704 | -0.31(-3.67%) |
Apr 22, 2005 | 8.230 | 8.370 | 8.230 | 8.370 | 1,001 | +0.10(+1.18%) |
Apr 21, 2005 | 8.177 | 8.339 | 8.161 | 8.272 | 7,106 | +0.11(+1.37%) |
Apr 20, 2005 | 7.825 | 8.163 | 7.635 | 8.161 | 5,453 | +0.33(+4.21%) |
Apr 19, 2005 | 8.384 | 8.384 | 7.831 | 7.831 | 6,502 | -0.49(-5.93%) |
Apr 18, 2005 | 7.769 | 8.675 | 7.769 | 8.325 | 42,124 | +0.56(+7.19%) |
Apr 15, 2005 | 7.769 | 7.769 | 7.655 | 7.767 | 4,649 | +0.18(+2.43%) |
Apr 14, 2005 | 7.658 | 7.741 | 7.571 | 7.582 | 4,141 | -0.10(-1.35%) |
Apr 13, 2005 | 7.568 | 7.767 | 7.568 | 7.686 | 7,397 | +0.11(+1.51%) |
Apr 12, 2005 | 7.532 | 7.660 | 7.532 | 7.571 | 6,357 | +0.04(+0.59%) |
Apr 11, 2005 | 7.297 | 7.529 | 7.297 | 7.526 | 8,651 | +0.07(+0.97%) |
Apr 08, 2005 | 7.453 | 7.454 | 7.322 | 7.454 | 2,616 | +0.14(+1.92%) |
Apr 07, 2005 | 7.378 | 7.454 | 7.313 | 7.313 | 7,292 | -0.05(-0.69%) |
Apr 06, 2005 | 7.294 | 7.364 | 7.288 | 7.364 | 7,788 | -0.01(-0.15%) |
Apr 05, 2005 | 7.336 | 7.375 | 7.281 | 7.375 | 3,625 | +0.05(+0.72%) |
Apr 04, 2005 | 7.291 | 7.375 | 7.291 | 7.322 | 13,921 | +0.01(+0.19%) |
Apr 01, 2005 | 7.283 | 7.317 | 7.275 | 7.308 | 8,003 | +0.03(+0.35%) |
Mar 31, 2005 | 7.336 | 7.336 | 7.283 | 7.283 | 2,626 | -0.09(-1.18%) |
Mar 30, 2005 | 7.339 | 7.370 | 7.336 | 7.370 | 3,618 | +0.05(+0.65%) |
Mar 29, 2005 | 7.297 | 7.543 | 7.297 | 7.322 | 9,098 | +0.04(+0.57%) |
Mar 28, 2005 | 7.660 | 7.660 | 7.281 | 7.281 | 3,101 | +0.01(+0.08%) |
Mar 24, 2005 | 7.210 | 7.523 | 7.210 | 7.275 | 9,458 | -0.31(-4.05%) |
Mar 23, 2005 | 7.406 | 7.582 | 7.406 | 7.582 | 1,192 | +0.09(+1.23%) |
Mar 22, 2005 | 7.574 | 7.588 | 7.476 | 7.490 | 4,293 | -0.10(-1.33%) |
Mar 21, 2005 | 7.591 | 7.591 | 7.490 | 7.591 | 2,490 | +0.10(+1.34%) |
Mar 18, 2005 | 7.275 | 7.543 | 7.275 | 7.490 | 7,347 | +0.22(+3.00%) |
Mar 17, 2005 | 7.272 | 7.272 | 7.272 | 7.272 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.434 | 7.468 | 7.272 | 7.272 | 9,436 | -0.13(-1.74%) |
Mar 15, 2005 | 7.551 | 7.599 | 7.272 | 7.400 | 6,450 | +0.06(+0.84%) |
Mar 14, 2005 | 7.336 | 7.378 | 7.322 | 7.339 | 9,870 | +0.05(+0.69%) |
Mar 11, 2005 | 7.426 | 7.540 | 7.269 | 7.289 | 9,558 | -0.23(-3.09%) |
Mar 10, 2005 | 7.504 | 7.526 | 7.476 | 7.521 | 2,623 | +0.02(+0.23%) |
Mar 09, 2005 | 7.512 | 7.607 | 7.504 | 7.504 | 5,772 | -0.07(-0.96%) |
Mar 08, 2005 | 7.590 | 7.590 | 7.507 | 7.577 | 2,146 | +0.07(+0.93%) |
Mar 07, 2005 | 7.509 | 7.599 | 7.406 | 7.507 | 11,106 | -0.10(-1.36%) |
Mar 04, 2005 | 7.616 | 7.616 | 7.518 | 7.610 | 3,101 | +0.09(+1.23%) |
Mar 03, 2005 | 7.549 | 7.549 | 7.507 | 7.518 | 5,605 | +0.05(+0.67%) |
Mar 02, 2005 | 7.521 | 7.582 | 7.420 | 7.468 | 7,728 | -0.09(-1.15%) |
Mar 01, 2005 | 7.546 | 7.554 | 7.546 | 7.554 | 1,080 | -0.04(-0.52%) |
Feb 28, 2005 | 7.596 | 7.646 | 7.593 | 7.593 | 2,821 | +0.03(+0.37%) |
Feb 25, 2005 | 7.680 | 7.680 | 7.549 | 7.565 | 6,335 | -0.11(-1.49%) |
Feb 24, 2005 | 7.672 | 7.680 | 7.672 | 7.680 | 4,341 | +0.07(+0.96%) |
Feb 23, 2005 | 7.523 | 7.632 | 7.523 | 7.607 | 715 | +0.08(+1.11%) |
Feb 22, 2005 | 7.551 | 7.680 | 7.521 | 7.523 | 8,282 | -0.11(-1.40%) |
Feb 18, 2005 | 7.655 | 7.727 | 7.604 | 7.630 | 7,609 | +0.05(+0.67%) |
Feb 17, 2005 | 7.652 | 7.652 | 7.579 | 7.579 | 5,128 | -0.06(-0.77%) |
Feb 16, 2005 | 7.549 | 7.638 | 7.549 | 7.638 | 2,301 | +0.03(+0.40%) |
Feb 15, 2005 | 7.669 | 7.669 | 7.560 | 7.607 | 7,955 | -0.09(-1.16%) |
Feb 14, 2005 | 7.699 | 7.699 | 7.560 | 7.697 | 6,645 | -0.04(-0.58%) |
Feb 11, 2005 | 7.725 | 7.985 | 7.574 | 7.741 | 14,880 | +0.02(+0.25%) |
Feb 10, 2005 | 7.613 | 8.096 | 7.585 | 7.722 | 15,106 | -0.24(-3.02%) |
Feb 09, 2005 | 7.987 | 7.987 | 7.962 | 7.962 | 477 | -0.03(-0.31%) |
Feb 08, 2005 | 7.968 | 7.987 | 7.898 | 7.987 | 5,486 | -0.12(-1.52%) |
Feb 07, 2005 | 7.965 | 8.172 | 7.965 | 8.110 | 3,578 | -0.03(-0.31%) |
Feb 04, 2005 | 7.943 | 8.203 | 7.943 | 8.135 | 4,293 | +0.20(+2.46%) |
Feb 03, 2005 | 7.856 | 7.940 | 7.856 | 7.940 | 2,027 | +0.08(+1.07%) |
Feb 02, 2005 | 8.046 | 8.046 | 7.850 | 7.856 | 5,915 | -0.26(-3.20%) |
Feb 01, 2005 | 8.141 | 8.185 | 8.116 | 8.116 | 7,809 | +0.02(+0.28%) |
Jan 31, 2005 | 8.144 | 8.144 | 8.094 | 8.094 | 4,336 | +0.04(+0.49%) |
Jan 28, 2005 | 8.119 | 8.119 | 8.054 | 8.054 | 954 | -0.06(-0.76%) |
Jan 27, 2005 | 7.806 | 8.119 | 7.806 | 8.116 | 2,900 | +0.02(+0.24%) |
Jan 26, 2005 | 7.920 | 8.096 | 7.917 | 8.096 | 6,397 | +0.33(+4.21%) |
Jan 25, 2005 | 7.769 | 7.839 | 7.769 | 7.769 | 2,146 | -0.05(-0.64%) |
Jan 24, 2005 | 7.825 | 7.825 | 7.820 | 7.820 | 2,862 | -0.17(-2.17%) |
Jan 21, 2005 | 7.943 | 8.172 | 7.943 | 7.993 | 14,093 | -0.23(-2.85%) |
Jan 20, 2005 | 7.831 | 8.228 | 7.769 | 8.228 | 18,143 | +0.15(+1.90%) |
Jan 19, 2005 | 7.973 | 8.074 | 7.875 | 8.074 | 2,767 | +0.18(+2.27%) |
Jan 18, 2005 | 7.825 | 7.951 | 7.775 | 7.895 | 11,395 | +0.02(+0.24%) |
Jan 14, 2005 | 7.859 | 7.876 | 7.828 | 7.876 | 2,623 | +0.01(+0.11%) |
Jan 13, 2005 | 7.825 | 7.867 | 7.825 | 7.867 | 5,188 | +0.02(+0.29%) |
Jan 12, 2005 | 7.878 | 7.878 | 7.691 | 7.845 | 5,247 | +0.20(+2.55%) |
Jan 11, 2005 | 7.686 | 7.811 | 7.649 | 7.649 | 10,078 | -0.04(-0.47%) |
Jan 10, 2005 | 7.688 | 7.699 | 7.630 | 7.686 | 5,527 | +0.01(+0.16%) |
Jan 07, 2005 | 7.680 | 7.688 | 7.532 | 7.674 | 6,142 | +0.08(+1.09%) |
Jan 06, 2005 | 7.476 | 7.697 | 7.476 | 7.591 | 15,877 | -0.07(-0.91%) |
Jan 05, 2005 | 7.630 | 7.724 | 7.546 | 7.660 | 13,096 | +0.14(+1.86%) |
Jan 04, 2005 | 7.635 | 7.635 | 7.266 | 7.521 | 22,566 | -0.14(-1.82%) |
Jan 03, 2005 | 7.753 | 7.753 | 7.647 | 7.660 | 5,851 | -0.20(-2.53%) |
Dec 31, 2004 | 7.817 | 7.859 | 7.817 | 7.859 | 1,431 | +0.05(+0.58%) |
Dec 30, 2004 | 7.797 | 7.814 | 7.797 | 7.814 | 1,431 | +0.03(+0.43%) |
Dec 29, 2004 | 7.724 | 7.815 | 7.714 | 7.781 | 2,146 | -0.04(-0.47%) |
Dec 28, 2004 | 7.686 | 7.817 | 7.686 | 7.817 | 2,146 | +0.01(+0.17%) |
Dec 27, 2004 | 7.804 | 7.817 | 7.804 | 7.804 | 1,908 | +0.05(+0.62%) |
Dec 23, 2004 | 7.781 | 7.781 | 7.755 | 7.755 | 1,431 | -0.06(-0.79%) |
Dec 22, 2004 | 7.769 | 7.817 | 7.764 | 7.817 | 7,156 | +0.06(+0.75%) |
Dec 21, 2004 | 8.004 | 8.007 | 7.688 | 7.758 | 25,047 | -0.31(-3.80%) |
Dec 20, 2004 | 8.135 | 8.135 | 7.985 | 8.065 | 3,101 | +0.05(+0.66%) |
Dec 17, 2004 | 8.121 | 8.121 | 8.012 | 8.012 | 1,192 | -0.01(-0.10%) |
Dec 16, 2004 | 8.021 | 8.046 | 7.948 | 8.021 | 4,293 | -0.10(-1.17%) |
Dec 15, 2004 | 7.929 | 8.116 | 7.929 | 8.116 | 2,623 | +0.06(+0.73%) |
Dec 14, 2004 | 7.915 | 8.090 | 7.915 | 8.057 | 7,156 | +0.14(+1.71%) |
Dec 13, 2004 | 8.091 | 8.091 | 7.903 | 7.922 | 2,862 | -0.06(-0.78%) |
Dec 10, 2004 | 8.063 | 8.085 | 7.962 | 7.985 | 11,450 | -0.23(-2.77%) |
Dec 09, 2004 | 8.063 | 8.244 | 8.063 | 8.212 | 8,110 | +0.12(+1.50%) |
Dec 08, 2004 | 8.077 | 8.105 | 8.063 | 8.091 | 6,917 | -0.07(-0.82%) |
Dec 07, 2004 | 8.214 | 8.244 | 8.116 | 8.158 | 2,862 | +0.05(+0.66%) |
Dec 06, 2004 | 8.135 | 8.163 | 8.105 | 8.105 | 3,578 | -0.12(-1.49%) |
Dec 03, 2004 | 8.242 | 8.242 | 8.141 | 8.227 | 2,623 | -0.02(-0.21%) |
Dec 02, 2004 | 8.054 | 8.244 | 8.054 | 8.244 | 17,175 | +0.11(+1.37%) |
Dec 01, 2004 | 8.127 | 8.186 | 8.057 | 8.133 | 4,532 | +0.01(+0.17%) |
Nov 30, 2004 | 8.188 | 8.189 | 8.052 | 8.119 | 9,541 | -0.08(-0.98%) |
Nov 29, 2004 | 8.244 | 8.244 | 8.124 | 8.199 | 7,156 | -0.04(-0.51%) |
Nov 26, 2004 | 8.225 | 8.244 | 8.163 | 8.242 | 3,816 | +0.12(+1.51%) |
Nov 24, 2004 | 8.317 | 8.401 | 8.119 | 8.119 | 3,101 | -0.20(-2.39%) |
Nov 23, 2004 | 8.365 | 8.370 | 8.194 | 8.317 | 5,486 | +0.04(+0.48%) |
Nov 22, 2004 | 8.370 | 8.370 | 7.912 | 8.278 | 6,202 | +0.17(+2.14%) |
Nov 19, 2004 | 8.105 | 8.161 | 8.105 | 8.105 | 1,431 | +0.00(+0.00%) |
Nov 18, 2004 | 8.088 | 8.272 | 7.912 | 8.105 | 11,927 | +0.16(+2.04%) |
Nov 17, 2004 | 8.113 | 8.133 | 7.943 | 7.943 | 8,110 | -0.05(-0.63%) |
Nov 16, 2004 | 8.099 | 8.099 | 7.993 | 7.993 | 715 | -0.11(-1.31%) |
Nov 15, 2004 | 8.049 | 8.105 | 7.999 | 8.099 | 3,578 | +0.06(+0.80%) |
Nov 12, 2004 | 8.049 | 8.091 | 7.974 | 8.035 | 6,679 | -0.07(-0.83%) |
Nov 11, 2004 | 8.102 | 8.105 | 7.971 | 8.102 | 1,908 | +0.05(+0.66%) |
Nov 10, 2004 | 7.979 | 8.105 | 7.979 | 8.049 | 3,578 | +0.21(+2.64%) |
Nov 09, 2004 | 8.043 | 8.043 | 7.842 | 7.842 | 1,669 | -0.03(-0.32%) |
Nov 08, 2004 | 7.487 | 7.867 | 7.487 | 7.867 | 10,734 | -0.04(-0.53%) |
Nov 05, 2004 | 7.909 | 7.909 | 7.909 | 7.909 | 954 | +0.07(+0.89%) |
Nov 04, 2004 | 7.895 | 7.962 | 7.825 | 7.839 | 5,009 | +0.01(+0.07%) |
Nov 03, 2004 | 7.892 | 7.892 | 7.716 | 7.834 | 3,339 | -0.06(-0.74%) |
Nov 02, 2004 | 7.716 | 7.892 | 7.716 | 7.892 | 1,669 | +0.10(+1.33%) |
Nov 01, 2004 | 7.808 | 7.822 | 7.741 | 7.789 | 3,101 | -0.03(-0.43%) |
Oct 29, 2004 | 7.825 | 7.825 | 7.755 | 7.822 | 2,623 | +0.05(+0.68%) |
Oct 28, 2004 | 7.825 | 7.825 | 7.769 | 7.769 | 3,101 | -0.06(-0.71%) |
Oct 27, 2004 | 7.731 | 7.825 | 7.731 | 7.825 | 715 | +0.08(+1.05%) |
Oct 26, 2004 | 7.744 | 7.744 | 7.727 | 7.744 | 4,055 | +0.00(+0.00%) |
Oct 25, 2004 | 7.689 | 7.778 | 7.689 | 7.744 | 2,623 | -0.07(-0.86%) |
Oct 22, 2004 | 7.630 | 7.828 | 7.563 | 7.811 | 5,963 | +0.14(+1.86%) |
Oct 21, 2004 | 7.638 | 7.669 | 7.638 | 7.669 | 1,908 | -0.02(-0.29%) |
Oct 20, 2004 | 7.741 | 7.741 | 7.554 | 7.691 | 10,495 | -0.04(-0.47%) |
Oct 19, 2004 | 7.579 | 7.727 | 7.579 | 7.727 | 7,633 | +0.18(+2.41%) |
Oct 18, 2004 | 7.493 | 7.546 | 7.493 | 7.546 | 8,826 | +0.00(+0.04%) |
Oct 15, 2004 | 7.546 | 7.546 | 7.493 | 7.543 | 5,009 | +0.04(+0.52%) |
Oct 14, 2004 | 7.504 | 7.504 | 7.504 | 7.504 | 1,431 | -0.04(-0.52%) |
Oct 13, 2004 | 7.546 | 7.546 | 7.543 | 7.543 | 954 | +0.04(+0.52%) |
Oct 12, 2004 | 7.602 | 7.602 | 7.476 | 7.504 | 6,917 | -0.04(-0.55%) |
Oct 11, 2004 | 7.465 | 7.546 | 7.414 | 7.546 | 3,101 | +0.13(+1.77%) |
Oct 08, 2004 | 7.426 | 7.428 | 7.414 | 7.414 | 1,908 | -0.06(-0.79%) |
Oct 07, 2004 | 7.414 | 7.543 | 7.414 | 7.473 | 5,009 | -0.01(-0.15%) |
Oct 06, 2004 | 7.493 | 7.498 | 7.484 | 7.484 | 2,146 | -0.02(-0.26%) |
Oct 05, 2004 | 7.543 | 7.543 | 7.462 | 7.504 | 1,192 | -0.04(-0.56%) |
Oct 04, 2004 | 7.543 | 7.546 | 7.543 | 7.546 | 1,192 | +0.00(+0.00%) |
Oct 01, 2004 | 7.599 | 7.599 | 7.499 | 7.546 | 1,192 | -0.05(-0.66%) |
Sep 30, 2004 | 7.462 | 7.596 | 7.426 | 7.596 | 5,486 | +0.06(+0.78%) |
Sep 29, 2004 | 7.515 | 7.549 | 7.454 | 7.537 | 6,679 | +0.02(+0.22%) |
Sep 28, 2004 | 7.484 | 7.596 | 7.484 | 7.521 | 9,541 | -0.02(-0.22%) |
Sep 27, 2004 | 7.532 | 7.537 | 7.529 | 7.537 | 3,101 | +0.13(+1.74%) |
Sep 24, 2004 | 7.389 | 7.515 | 7.389 | 7.409 | 7,871 | +0.04(+0.61%) |
Sep 23, 2004 | 7.504 | 7.504 | 7.336 | 7.364 | 3,101 | +0.06(+0.88%) |
Sep 22, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 477 | -0.03(-0.38%) |
Sep 21, 2004 | 7.367 | 7.406 | 7.266 | 7.328 | 8,826 | +0.03(+0.38%) |
Sep 20, 2004 | 7.336 | 7.364 | 7.300 | 7.300 | 4,055 | -0.03(-0.46%) |
Sep 17, 2004 | 7.224 | 7.406 | 7.224 | 7.333 | 6,440 | +0.11(+1.59%) |
Sep 16, 2004 | 7.188 | 7.420 | 7.068 | 7.219 | 23,854 | +0.04(+0.51%) |
Sep 15, 2004 | 7.333 | 7.381 | 7.182 | 7.182 | 14,074 | -0.16(-2.21%) |
Sep 14, 2004 | 7.479 | 7.518 | 7.345 | 7.345 | 10,734 | -0.14(-1.83%) |
Sep 13, 2004 | 7.518 | 7.546 | 7.479 | 7.482 | 13,119 | -0.05(-0.70%) |
Sep 10, 2004 | 7.532 | 7.535 | 7.529 | 7.535 | 1,669 | -0.00(-0.04%) |
Sep 09, 2004 | 7.616 | 7.616 | 7.495 | 7.537 | 6,917 | -0.23(-3.02%) |
Sep 08, 2004 | 7.719 | 7.820 | 7.546 | 7.772 | 7,394 | +0.07(+0.91%) |
Sep 07, 2004 | 7.797 | 7.817 | 7.686 | 7.702 | 7,871 | -0.04(-0.47%) |
Sep 03, 2004 | 7.822 | 7.822 | 7.616 | 7.739 | 6,202 | -0.09(-1.11%) |
Sep 02, 2004 | 7.683 | 7.825 | 7.683 | 7.825 | 4,532 | +0.14(+1.86%) |
Sep 01, 2004 | 7.686 | 7.686 | 7.515 | 7.683 | 7,394 | -0.03(-0.33%) |
Aug 31, 2004 | 7.470 | 7.739 | 7.470 | 7.708 | 10,495 | +0.23(+3.06%) |
Aug 30, 2004 | 7.507 | 7.507 | 7.364 | 7.479 | 2,385 | -0.02(-0.30%) |
Aug 27, 2004 | 7.518 | 7.518 | 7.501 | 7.501 | 477 | -0.03(-0.45%) |
Aug 26, 2004 | 7.286 | 7.563 | 7.286 | 7.535 | 7,871 | +0.01(+0.07%) |
Aug 25, 2004 | 7.596 | 7.638 | 7.507 | 7.529 | 10,495 | -0.02(-0.22%) |
Aug 24, 2004 | 7.484 | 7.574 | 7.434 | 7.546 | 6,440 | +0.08(+1.12%) |
Aug 23, 2004 | 7.406 | 7.523 | 7.370 | 7.462 | 10,970 | +0.13(+1.79%) |
Aug 20, 2004 | 7.252 | 7.331 | 7.252 | 7.331 | 5,243 | +0.15(+2.14%) |
Aug 19, 2004 | 7.004 | 7.177 | 7.004 | 7.177 | 12,404 | +0.20(+2.80%) |
Aug 18, 2004 | 7.040 | 7.040 | 6.981 | 6.981 | 4,293 | -0.03(-0.48%) |
Aug 17, 2004 | 7.071 | 7.071 | 6.853 | 7.015 | 4,532 | +0.02(+0.32%) |
Aug 16, 2004 | 6.978 | 7.082 | 6.861 | 6.992 | 14,312 | +0.13(+1.91%) |
Aug 13, 2004 | 6.900 | 6.976 | 6.861 | 6.861 | 4,055 | -0.11(-1.64%) |
Aug 12, 2004 | 6.945 | 6.976 | 6.889 | 6.975 | 3,816 | +0.03(+0.44%) |
Aug 11, 2004 | 6.973 | 7.015 | 6.895 | 6.945 | 4,532 | +0.01(+0.12%) |
Aug 10, 2004 | 6.819 | 6.984 | 6.671 | 6.937 | 18,844 | -0.03(-0.36%) |
Aug 09, 2004 | 6.964 | 6.998 | 6.959 | 6.962 | 3,101 | -0.14(-2.01%) |
Aug 06, 2004 | 6.724 | 7.107 | 6.724 | 7.104 | 13,835 | +0.31(+4.61%) |
Aug 05, 2004 | 6.624 | 6.853 | 6.624 | 6.791 | 20,753 | +0.03(+0.45%) |
Aug 04, 2004 | 6.579 | 6.797 | 6.579 | 6.760 | 20,037 | +0.10(+1.51%) |
Aug 03, 2004 | 6.528 | 6.707 | 6.433 | 6.660 | 36,494 | -0.09(-1.37%) |
Aug 02, 2004 | 6.716 | 6.813 | 6.707 | 6.752 | 9,064 | -0.07(-0.98%) |
Jul 30, 2004 | 6.995 | 6.995 | 6.752 | 6.819 | 6,440 | -0.18(-2.56%) |
Jul 29, 2004 | 6.534 | 6.998 | 6.534 | 6.998 | 20,514 | +0.50(+7.70%) |
Jul 28, 2004 | 6.372 | 6.503 | 6.372 | 6.498 | 12,404 | +0.13(+2.02%) |
Jul 27, 2004 | 6.428 | 6.534 | 6.364 | 6.369 | 9,541 | -0.13(-1.98%) |
Jul 26, 2004 | 6.749 | 6.749 | 6.428 | 6.498 | 21,707 | -0.26(-3.89%) |
Jul 23, 2004 | 6.850 | 6.850 | 6.760 | 6.760 | 5,247 | -0.12(-1.79%) |
Jul 22, 2004 | 6.959 | 6.962 | 6.883 | 6.883 | 17,175 | -0.12(-1.75%) |
Jul 21, 2004 | 6.978 | 7.046 | 6.967 | 7.006 | 6,202 | -0.00(-0.04%) |
Jul 20, 2004 | 6.959 | 7.482 | 6.959 | 7.009 | 11,927 | +0.01(+0.08%) |
Jul 19, 2004 | 7.146 | 7.146 | 6.962 | 7.004 | 15,266 | -0.18(-2.53%) |
Jul 16, 2004 | 7.252 | 7.370 | 7.180 | 7.185 | 12,165 | -0.08(-1.08%) |
Jul 15, 2004 | 7.289 | 7.289 | 7.264 | 7.264 | 5,247 | -0.07(-0.99%) |
Jul 14, 2004 | 7.275 | 7.339 | 7.275 | 7.336 | 4,770 | -0.04(-0.49%) |
Jul 13, 2004 | 7.336 | 7.375 | 7.277 | 7.373 | 6,440 | -0.01(-0.08%) |
Jul 12, 2004 | 7.278 | 7.378 | 7.278 | 7.378 | 5,963 | +0.10(+1.34%) |
Jul 09, 2004 | 7.400 | 7.400 | 7.280 | 7.280 | 1,908 | -0.18(-2.43%) |
Jul 08, 2004 | 7.465 | 7.465 | 7.314 | 7.462 | 6,917 | -0.01(-0.07%) |
Jul 07, 2004 | 7.459 | 7.468 | 7.459 | 7.468 | 1,192 | +0.12(+1.60%) |
Jul 06, 2004 | 7.445 | 7.459 | 7.350 | 7.350 | 2,385 | -0.03(-0.38%) |
Jul 02, 2004 | 7.353 | 7.440 | 7.353 | 7.378 | 1,908 | -0.09(-1.16%) |
Jul 01, 2004 | 7.395 | 7.465 | 7.350 | 7.465 | 6,440 | +0.07(+0.98%) |
Jun 30, 2004 | 7.482 | 7.482 | 7.356 | 7.392 | 5,009 | -0.01(-0.08%) |
Jun 29, 2004 | 7.395 | 7.398 | 7.395 | 7.398 | 477 | +0.01(+0.08%) |
Jun 28, 2004 | 7.456 | 7.456 | 7.339 | 7.392 | 5,963 | +0.04(+0.61%) |
Jun 25, 2004 | 7.345 | 7.478 | 7.342 | 7.347 | 4,770 | -0.03(-0.42%) |
Jun 24, 2004 | 7.339 | 7.386 | 7.339 | 7.378 | 1,669 | +0.03(+0.42%) |
Jun 23, 2004 | 7.420 | 7.421 | 7.347 | 7.347 | 3,578 | -0.07(-0.98%) |
Jun 22, 2004 | 7.476 | 7.546 | 7.417 | 7.420 | 7,156 | -0.09(-1.19%) |
Jun 21, 2004 | 7.493 | 7.521 | 7.476 | 7.509 | 3,101 | +0.02(+0.26%) |
Jun 18, 2004 | 7.501 | 7.591 | 7.490 | 7.490 | 2,146 | -0.08(-1.07%) |
Jun 17, 2004 | 7.493 | 7.613 | 7.490 | 7.571 | 4,770 | -0.04(-0.55%) |
Jun 16, 2004 | 7.613 | 7.613 | 7.613 | 7.613 | 238 | +0.10(+1.34%) |
Jun 15, 2004 | 7.532 | 7.669 | 7.512 | 7.512 | 5,009 | -0.02(-0.22%) |
Jun 14, 2004 | 7.767 | 7.767 | 7.529 | 7.529 | 15,505 | -0.20(-2.60%) |
Jun 10, 2004 | 7.655 | 7.730 | 7.646 | 7.730 | 4,055 | +0.09(+1.13%) |
Jun 09, 2004 | 7.644 | 7.644 | 7.644 | 7.644 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 7.638 | 7.699 | 7.638 | 7.644 | 1,431 | -0.06(-0.73%) |
Jun 07, 2004 | 7.630 | 7.699 | 7.627 | 7.699 | 3,578 | +0.07(+0.95%) |
Jun 04, 2004 | 7.646 | 7.674 | 7.551 | 7.627 | 8,826 | -0.02(-0.22%) |
Jun 03, 2004 | 7.593 | 7.666 | 7.593 | 7.644 | 2,862 | -0.01(-0.11%) |
Jun 02, 2004 | 7.672 | 7.680 | 7.652 | 7.652 | 2,385 | -0.03(-0.33%) |
Jun 01, 2004 | 7.621 | 7.677 | 7.602 | 7.677 | 5,725 | +0.05(+0.70%) |
May 28, 2004 | 7.602 | 7.644 | 7.602 | 7.624 | 2,385 | +0.03(+0.36%) |
May 27, 2004 | 7.546 | 7.616 | 7.543 | 7.596 | 3,339 | +0.05(+0.71%) |
May 26, 2004 | 7.487 | 7.543 | 7.487 | 7.543 | 1,669 | +0.00(+0.04%) |
May 25, 2004 | 7.339 | 7.540 | 7.339 | 7.540 | 6,917 | +0.21(+2.82%) |
May 24, 2004 | 7.431 | 7.431 | 7.224 | 7.334 | 6,917 | -0.03(-0.38%) |
May 21, 2004 | 7.440 | 7.440 | 7.361 | 7.361 | 7,394 | -0.06(-0.79%) |
May 20, 2004 | 7.439 | 7.439 | 7.353 | 7.420 | 3,339 | +0.01(+0.19%) |
May 19, 2004 | 7.406 | 7.406 | 7.350 | 7.406 | 3,339 | +0.05(+0.72%) |
May 18, 2004 | 7.353 | 7.353 | 7.353 | 7.353 | 715 | +0.01(+0.15%) |
May 17, 2004 | 7.269 | 7.342 | 7.269 | 7.342 | 1,908 | -0.04(-0.49%) |
May 14, 2004 | 7.282 | 7.378 | 7.282 | 7.378 | 715 | +0.01(+0.08%) |
May 13, 2004 | 7.367 | 7.378 | 7.208 | 7.373 | 10,734 | +0.02(+0.30%) |
May 12, 2004 | 7.336 | 7.350 | 7.336 | 7.350 | 4,055 | +0.01(+0.19%) |
May 11, 2004 | 7.412 | 7.417 | 7.277 | 7.336 | 11,211 | -0.09(-1.20%) |
May 10, 2004 | 7.266 | 7.540 | 7.266 | 7.426 | 11,927 | -0.04(-0.60%) |
May 07, 2004 | 7.266 | 7.487 | 7.266 | 7.470 | 5,247 | -0.04(-0.48%) |
May 06, 2004 | 7.409 | 7.546 | 7.269 | 7.507 | 10,973 | -0.05(-0.67%) |
May 05, 2004 | 7.573 | 7.610 | 7.498 | 7.557 | 13,597 | +0.06(+0.86%) |
May 04, 2004 | 7.710 | 7.713 | 7.493 | 7.493 | 15,982 | -0.22(-2.86%) |