Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.350 | 7.388 | 7.307 | 7.307 | 18,159 | -0.02(-0.29%) |
May 27, 2005 | 7.606 | 7.606 | 7.179 | 7.328 | 79,566 | -0.30(-3.92%) |
May 26, 2005 | 7.692 | 7.692 | 7.628 | 7.628 | 3,182 | -0.07(-0.94%) |
May 25, 2005 | 7.700 | 7.700 | 7.700 | 7.700 | 1,310 | +0.05(+0.61%) |
May 24, 2005 | 7.649 | 7.653 | 7.649 | 7.653 | 1,123 | -0.04(-0.50%) |
May 23, 2005 | 7.734 | 7.734 | 7.683 | 7.692 | 6,926 | +0.00(+0.00%) |
May 20, 2005 | 7.692 | 7.734 | 7.649 | 7.692 | 5,054 | -0.02(-0.28%) |
May 19, 2005 | 7.670 | 7.713 | 7.670 | 7.713 | 2,808 | +0.03(+0.33%) |
May 18, 2005 | 7.670 | 7.687 | 7.670 | 7.687 | 2,433 | +0.07(+0.90%) |
May 17, 2005 | 7.572 | 7.640 | 7.572 | 7.619 | 4,680 | +0.03(+0.45%) |
May 16, 2005 | 7.585 | 7.585 | 7.585 | 7.585 | 4,305 | +0.04(+0.57%) |
May 13, 2005 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.542 | 7.542 | 7.542 | 7.542 | 1,872 | -0.03(-0.40%) |
May 11, 2005 | 7.572 | 7.572 | 7.572 | 7.572 | 0 | +0.00(+0.00%) |
May 10, 2005 | 7.563 | 7.576 | 7.563 | 7.572 | 1,684 | -0.00(-0.06%) |
May 09, 2005 | 7.516 | 7.576 | 7.516 | 7.576 | 9,548 | +0.08(+1.03%) |
May 06, 2005 | 7.499 | 7.499 | 7.499 | 7.499 | 187 | +0.04(+0.57%) |
May 05, 2005 | 7.457 | 7.457 | 7.457 | 7.457 | 374 | +0.04(+0.58%) |
May 04, 2005 | 7.418 | 7.418 | 7.414 | 7.414 | 15,726 | -0.04(-0.52%) |
May 03, 2005 | 7.435 | 7.452 | 7.435 | 7.452 | 3,557 | +0.02(+0.23%) |
May 02, 2005 | 7.457 | 7.457 | 7.393 | 7.435 | 5,429 | -0.04(-0.57%) |
Apr 29, 2005 | 7.457 | 7.478 | 7.435 | 7.478 | 2,059 | +0.00(+0.00%) |
Apr 28, 2005 | 7.521 | 7.521 | 7.478 | 7.478 | 1,497 | -0.09(-1.13%) |
Apr 27, 2005 | 7.606 | 7.606 | 7.563 | 7.563 | 6,552 | -0.09(-1.12%) |
Apr 26, 2005 | 7.649 | 7.649 | 7.649 | 7.649 | 1,497 | -0.03(-0.33%) |
Apr 25, 2005 | 7.713 | 7.713 | 7.675 | 7.675 | 2,995 | -0.04(-0.50%) |
Apr 22, 2005 | 7.841 | 7.841 | 7.713 | 7.713 | 12,543 | -0.19(-2.38%) |
Apr 21, 2005 | 7.867 | 7.901 | 7.867 | 7.901 | 7,114 | -0.01(-0.16%) |
Apr 20, 2005 | 7.905 | 7.987 | 7.860 | 7.914 | 95,480 | +0.01(+0.11%) |
Apr 19, 2005 | 7.905 | 7.905 | 7.905 | 7.905 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.901 | 7.905 | 7.901 | 7.905 | 15,164 | -0.04(-0.54%) |
Apr 15, 2005 | 7.957 | 7.974 | 7.948 | 7.948 | 2,995 | +0.00(+0.00%) |
Apr 14, 2005 | 7.948 | 7.948 | 7.948 | 7.948 | 16,849 | -0.02(-0.27%) |
Apr 13, 2005 | 7.948 | 7.969 | 7.948 | 7.969 | 748 | +0.02(+0.27%) |
Apr 12, 2005 | 7.948 | 7.948 | 7.948 | 7.948 | 4,867 | +0.01(+0.16%) |
Apr 11, 2005 | 7.910 | 7.935 | 7.910 | 7.935 | 1,684 | +0.03(+0.38%) |
Apr 08, 2005 | 7.905 | 7.905 | 7.905 | 7.905 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.905 | 7.905 | 7.905 | 7.905 | 1,497 | +0.04(+0.54%) |
Apr 06, 2005 | 7.863 | 7.863 | 7.863 | 7.863 | 8,424 | +0.00(+0.00%) |
Apr 05, 2005 | 7.820 | 7.863 | 7.820 | 7.863 | 3,369 | +0.09(+1.10%) |
Apr 04, 2005 | 7.863 | 7.863 | 7.777 | 7.777 | 17,223 | -0.13(-1.67%) |
Apr 01, 2005 | 7.905 | 7.948 | 7.892 | 7.910 | 5,242 | +0.00(+0.05%) |
Mar 31, 2005 | 7.863 | 7.922 | 7.863 | 7.905 | 31,452 | +0.02(+0.27%) |
Mar 30, 2005 | 7.858 | 7.884 | 7.858 | 7.884 | 748 | +0.01(+0.11%) |
Mar 29, 2005 | 7.854 | 7.910 | 7.854 | 7.875 | 31,265 | +0.00(+0.00%) |
Mar 28, 2005 | 7.892 | 7.944 | 7.875 | 7.875 | 40,064 | +0.00(+0.05%) |
Mar 24, 2005 | 7.884 | 7.897 | 7.863 | 7.871 | 12,543 | -0.06(-0.70%) |
Mar 23, 2005 | 7.927 | 7.927 | 7.910 | 7.927 | 28,082 | -0.06(-0.70%) |
Mar 22, 2005 | 7.948 | 7.987 | 7.927 | 7.982 | 4,305 | -0.01(-0.11%) |
Mar 21, 2005 | 8.012 | 8.046 | 7.987 | 7.991 | 19,844 | -0.08(-0.95%) |
Mar 18, 2005 | 8.012 | 8.085 | 8.012 | 8.068 | 15,351 | +0.06(+0.69%) |
Mar 17, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.987 | 8.012 | 7.969 | 8.012 | 8,424 | +0.08(+0.97%) |
Mar 15, 2005 | 7.863 | 7.935 | 7.863 | 7.935 | 8,799 | +0.02(+0.27%) |
Mar 14, 2005 | 8.119 | 8.119 | 7.905 | 7.914 | 85,370 | -0.23(-2.78%) |
Mar 11, 2005 | 8.115 | 8.166 | 8.115 | 8.140 | 15,351 | +0.04(+0.53%) |
Mar 10, 2005 | 8.098 | 8.115 | 8.076 | 8.098 | 20,032 | +0.02(+0.26%) |
Mar 09, 2005 | 8.051 | 8.076 | 8.046 | 8.076 | 26,397 | +0.07(+0.85%) |
Mar 08, 2005 | 8.012 | 8.012 | 8.008 | 8.008 | 3,931 | +0.04(+0.48%) |
Mar 07, 2005 | 7.948 | 8.012 | 7.948 | 7.969 | 58,411 | +0.02(+0.27%) |
Mar 04, 2005 | 7.948 | 7.991 | 7.927 | 7.948 | 45,306 | +0.00(+0.00%) |
Mar 03, 2005 | 7.905 | 7.948 | 7.905 | 7.948 | 35,571 | +0.04(+0.54%) |
Mar 02, 2005 | 7.884 | 7.910 | 7.884 | 7.905 | 60,657 | -0.02(-0.27%) |
Mar 01, 2005 | 7.786 | 7.927 | 7.786 | 7.927 | 45,680 | +0.15(+1.92%) |
Feb 28, 2005 | 7.863 | 7.863 | 7.777 | 7.777 | 61,594 | -0.06(-0.82%) |
Feb 25, 2005 | 7.777 | 7.863 | 7.777 | 7.841 | 64,215 | +0.02(+0.27%) |
Feb 24, 2005 | 7.888 | 7.892 | 7.820 | 7.820 | 15,726 | -0.08(-1.03%) |
Feb 23, 2005 | 7.905 | 7.910 | 7.884 | 7.901 | 14,977 | -0.00(-0.05%) |
Feb 22, 2005 | 7.820 | 7.905 | 7.820 | 7.905 | 7,488 | +0.04(+0.54%) |
Feb 18, 2005 | 7.905 | 7.927 | 7.863 | 7.863 | 25,835 | -0.11(-1.34%) |
Feb 17, 2005 | 7.798 | 7.969 | 7.777 | 7.969 | 4,305 | +0.19(+2.47%) |
Feb 16, 2005 | 7.863 | 7.888 | 7.777 | 7.777 | 12,917 | -0.13(-1.62%) |
Feb 15, 2005 | 7.991 | 7.991 | 7.905 | 7.905 | 20,406 | -0.06(-0.80%) |
Feb 14, 2005 | 7.991 | 7.991 | 7.969 | 7.969 | 2,433 | +0.00(+0.00%) |
Feb 11, 2005 | 8.012 | 8.012 | 7.969 | 7.969 | 748 | -0.02(-0.27%) |
Feb 10, 2005 | 7.969 | 7.991 | 7.969 | 7.991 | 5,054 | +0.02(+0.27%) |
Feb 09, 2005 | 8.034 | 8.034 | 7.961 | 7.969 | 2,621 | -0.15(-1.84%) |
Feb 08, 2005 | 8.119 | 8.119 | 8.119 | 8.119 | 4,118 | +0.00(+0.00%) |
Feb 07, 2005 | 8.055 | 8.119 | 8.032 | 8.119 | 4,118 | +0.09(+1.06%) |
Feb 04, 2005 | 7.948 | 8.034 | 7.948 | 8.034 | 3,369 | +0.09(+1.08%) |
Feb 03, 2005 | 7.905 | 7.948 | 7.905 | 7.948 | 61,219 | +0.02(+0.27%) |
Feb 02, 2005 | 7.905 | 7.927 | 7.884 | 7.927 | 33,886 | +0.04(+0.54%) |
Feb 01, 2005 | 7.820 | 7.884 | 7.777 | 7.884 | 6,552 | +0.02(+0.27%) |
Jan 31, 2005 | 7.863 | 7.863 | 7.841 | 7.863 | 2,995 | -0.03(-0.38%) |
Jan 28, 2005 | 7.884 | 7.892 | 7.863 | 7.892 | 2,808 | -0.01(-0.16%) |
Jan 27, 2005 | 7.905 | 7.905 | 7.905 | 7.905 | 14,977 | +0.00(+0.00%) |
Jan 26, 2005 | 7.905 | 7.935 | 7.863 | 7.905 | 11,420 | +0.01(+0.16%) |
Jan 25, 2005 | 7.884 | 7.905 | 7.884 | 7.892 | 40,813 | +0.01(+0.11%) |
Jan 24, 2005 | 7.905 | 7.905 | 7.884 | 7.884 | 5,803 | -0.06(-0.70%) |
Jan 21, 2005 | 7.884 | 7.939 | 7.884 | 7.939 | 16,662 | +0.03(+0.43%) |
Jan 20, 2005 | 7.880 | 7.944 | 7.863 | 7.905 | 8,424 | -0.01(-0.16%) |
Jan 19, 2005 | 7.901 | 7.944 | 7.901 | 7.918 | 7,863 | +0.01(+0.16%) |
Jan 18, 2005 | 7.734 | 7.905 | 7.692 | 7.905 | 42,310 | +0.17(+2.21%) |
Jan 14, 2005 | 7.760 | 7.760 | 7.717 | 7.734 | 48,863 | -0.03(-0.33%) |
Jan 13, 2005 | 7.841 | 7.841 | 7.734 | 7.760 | 35,383 | -0.06(-0.76%) |
Jan 12, 2005 | 7.824 | 7.833 | 7.820 | 7.820 | 20,968 | -0.00(-0.05%) |
Jan 11, 2005 | 7.820 | 7.824 | 7.820 | 7.824 | 56,352 | +0.01(+0.11%) |
Jan 10, 2005 | 7.811 | 7.816 | 7.811 | 7.816 | 3,182 | +0.02(+0.22%) |
Jan 07, 2005 | 7.816 | 7.820 | 7.798 | 7.798 | 4,867 | +0.01(+0.16%) |
Jan 06, 2005 | 7.734 | 7.786 | 7.734 | 7.786 | 37,255 | +0.01(+0.11%) |
Jan 05, 2005 | 7.734 | 7.777 | 7.734 | 7.777 | 18,159 | +0.02(+0.22%) |
Jan 04, 2005 | 7.734 | 7.777 | 7.734 | 7.760 | 11,045 | -0.00(-0.05%) |
Jan 03, 2005 | 7.773 | 7.773 | 7.692 | 7.764 | 5,803 | -0.02(-0.22%) |
Dec 31, 2004 | 7.777 | 7.781 | 7.777 | 7.781 | 2,433 | +0.03(+0.33%) |
Dec 30, 2004 | 7.734 | 7.773 | 7.696 | 7.756 | 10,858 | -0.02(-0.22%) |
Dec 29, 2004 | 7.734 | 7.773 | 7.734 | 7.773 | 936 | +0.07(+0.94%) |
Dec 28, 2004 | 7.692 | 7.713 | 7.670 | 7.700 | 5,054 | +0.04(+0.56%) |
Dec 27, 2004 | 7.649 | 7.670 | 7.645 | 7.657 | 51,297 | +0.00(+0.06%) |
Dec 23, 2004 | 7.649 | 7.653 | 7.649 | 7.653 | 2,808 | -0.02(-0.28%) |
Dec 22, 2004 | 7.670 | 7.675 | 7.670 | 7.675 | 5,990 | +0.00(+0.06%) |
Dec 21, 2004 | 7.670 | 7.726 | 7.670 | 7.670 | 27,333 | -0.01(-0.17%) |
Dec 20, 2004 | 7.700 | 7.700 | 7.670 | 7.683 | 4,493 | -0.05(-0.66%) |
Dec 17, 2004 | 7.756 | 7.769 | 7.628 | 7.734 | 32,575 | -0.02(-0.28%) |
Dec 16, 2004 | 7.563 | 7.927 | 7.563 | 7.756 | 71,329 | +0.17(+2.25%) |
Dec 15, 2004 | 7.606 | 7.606 | 7.563 | 7.585 | 28,269 | +0.00(+0.02%) |
Dec 14, 2004 | 7.585 | 7.606 | 7.542 | 7.583 | 22,278 | -0.00(-0.02%) |
Dec 13, 2004 | 7.452 | 7.585 | 7.452 | 7.585 | 38,940 | +0.13(+1.78%) |
Dec 10, 2004 | 7.367 | 7.452 | 7.367 | 7.452 | 20,593 | +0.10(+1.34%) |
Dec 09, 2004 | 7.264 | 7.371 | 7.247 | 7.354 | 72,452 | +0.11(+1.47%) |
Dec 08, 2004 | 7.115 | 7.303 | 7.115 | 7.247 | 53,730 | +0.15(+2.17%) |
Dec 07, 2004 | 7.008 | 7.115 | 6.987 | 7.093 | 27,146 | +0.13(+1.84%) |
Dec 06, 2004 | 6.940 | 6.995 | 6.901 | 6.965 | 20,780 | -0.02(-0.24%) |
Dec 03, 2004 | 6.922 | 7.051 | 6.922 | 6.982 | 30,703 | +0.08(+1.18%) |
Dec 02, 2004 | 6.858 | 6.918 | 6.858 | 6.901 | 6,552 | +0.02(+0.25%) |
Dec 01, 2004 | 6.880 | 7.004 | 6.875 | 6.884 | 109,146 | +0.05(+0.69%) |
Nov 30, 2004 | 6.837 | 6.858 | 6.816 | 6.837 | 31,639 | -0.02(-0.31%) |
Nov 29, 2004 | 6.880 | 7.008 | 6.858 | 6.858 | 50,548 | +0.04(+0.63%) |
Nov 26, 2004 | 6.837 | 6.837 | 6.811 | 6.816 | 6,926 | -0.04(-0.62%) |
Nov 24, 2004 | 6.837 | 6.858 | 6.756 | 6.858 | 28,456 | -0.04(-0.62%) |
Nov 23, 2004 | 6.790 | 6.901 | 6.790 | 6.901 | 12,543 | +0.11(+1.57%) |
Nov 22, 2004 | 6.781 | 6.858 | 6.781 | 6.794 | 16,662 | -0.01(-0.13%) |
Nov 19, 2004 | 6.752 | 6.807 | 6.752 | 6.803 | 11,981 | +0.02(+0.25%) |
Nov 18, 2004 | 6.764 | 6.786 | 6.752 | 6.786 | 3,182 | +0.06(+0.95%) |
Nov 17, 2004 | 6.658 | 6.722 | 6.645 | 6.722 | 18,908 | +0.06(+0.90%) |
Nov 16, 2004 | 6.709 | 6.730 | 6.632 | 6.662 | 18,347 | -0.02(-0.32%) |
Nov 15, 2004 | 6.666 | 6.705 | 6.662 | 6.683 | 7,675 | +0.02(+0.26%) |
Nov 12, 2004 | 6.687 | 6.687 | 6.623 | 6.666 | 10,109 | -0.06(-0.95%) |
Nov 11, 2004 | 6.623 | 6.730 | 6.538 | 6.730 | 13,105 | +0.15(+2.27%) |
Nov 10, 2004 | 6.517 | 6.581 | 6.517 | 6.581 | 1,497 | +0.07(+1.05%) |
Nov 09, 2004 | 6.555 | 6.555 | 6.495 | 6.512 | 2,995 | -0.09(-1.36%) |
Nov 08, 2004 | 6.666 | 6.666 | 6.602 | 6.602 | 15,538 | -0.06(-0.96%) |
Nov 05, 2004 | 6.623 | 6.692 | 6.623 | 6.666 | 6,178 | +0.04(+0.65%) |
Nov 04, 2004 | 6.636 | 6.645 | 6.623 | 6.623 | 5,054 | -0.04(-0.64%) |
Nov 03, 2004 | 6.666 | 6.670 | 6.666 | 6.666 | 1,310 | +0.02(+0.26%) |
Nov 02, 2004 | 6.589 | 6.692 | 6.589 | 6.649 | 10,484 | +0.06(+0.91%) |
Nov 01, 2004 | 6.542 | 6.623 | 6.542 | 6.589 | 3,182 | +0.05(+0.78%) |
Oct 29, 2004 | 6.474 | 6.559 | 6.474 | 6.538 | 5,242 | +0.04(+0.59%) |
Oct 28, 2004 | 6.495 | 6.499 | 6.495 | 6.499 | 561 | +0.00(+0.07%) |
Oct 27, 2004 | 6.559 | 6.559 | 6.495 | 6.495 | 10,296 | -0.02(-0.33%) |
Oct 26, 2004 | 6.517 | 6.517 | 6.517 | 6.517 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 6.559 | 6.559 | 6.502 | 6.517 | 12,543 | -0.02(-0.33%) |
Oct 22, 2004 | 6.517 | 6.598 | 6.512 | 6.538 | 67,210 | -0.02(-0.33%) |
Oct 21, 2004 | 6.534 | 6.559 | 6.491 | 6.559 | 26,771 | +0.06(+0.99%) |
Oct 20, 2004 | 6.559 | 6.559 | 6.474 | 6.495 | 34,260 | -0.11(-1.62%) |
Oct 19, 2004 | 6.623 | 6.645 | 6.581 | 6.602 | 27,333 | -0.06(-0.90%) |
Oct 18, 2004 | 6.410 | 6.666 | 6.410 | 6.662 | 98,850 | +0.25(+3.86%) |
Oct 15, 2004 | 6.431 | 6.431 | 6.410 | 6.414 | 39,689 | -0.04(-0.66%) |
Oct 14, 2004 | 6.457 | 6.465 | 6.448 | 6.457 | 26,771 | -0.04(-0.59%) |
Oct 13, 2004 | 6.495 | 6.495 | 6.495 | 6.495 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 6.491 | 6.495 | 6.470 | 6.495 | 35,383 | +0.00(+0.00%) |
Oct 11, 2004 | 6.452 | 6.499 | 6.448 | 6.495 | 59,909 | +0.09(+1.33%) |
Oct 08, 2004 | 6.623 | 6.623 | 6.410 | 6.410 | 16,475 | -0.19(-2.85%) |
Oct 07, 2004 | 6.559 | 6.598 | 6.559 | 6.598 | 3,931 | +0.08(+1.25%) |
Oct 06, 2004 | 6.495 | 6.538 | 6.495 | 6.517 | 4,118 | +0.06(+0.99%) |
Oct 05, 2004 | 6.448 | 6.495 | 6.448 | 6.452 | 5,616 | +0.04(+0.67%) |
Oct 04, 2004 | 6.495 | 6.495 | 6.346 | 6.410 | 15,538 | -0.12(-1.90%) |
Oct 01, 2004 | 6.465 | 6.534 | 6.452 | 6.534 | 6,739 | +0.03(+0.39%) |
Sep 30, 2004 | 6.495 | 6.508 | 6.457 | 6.508 | 5,616 | +0.04(+0.66%) |
Sep 29, 2004 | 6.239 | 6.551 | 6.239 | 6.465 | 63,279 | +0.27(+4.34%) |
Sep 28, 2004 | 6.235 | 6.239 | 6.196 | 6.196 | 5,990 | -0.03(-0.55%) |
Sep 27, 2004 | 6.196 | 6.230 | 6.175 | 6.230 | 8,237 | +0.03(+0.55%) |
Sep 24, 2004 | 6.068 | 6.239 | 6.068 | 6.196 | 38,379 | +0.12(+1.97%) |
Sep 23, 2004 | 6.452 | 6.645 | 5.897 | 6.076 | 123,749 | -0.23(-3.59%) |
Sep 22, 2004 | 6.346 | 6.645 | 6.196 | 6.303 | 61,219 | +0.00(+0.00%) |
Sep 21, 2004 | 5.461 | 6.303 | 5.461 | 6.303 | 81,251 | +0.85(+15.69%) |
Sep 20, 2004 | 5.619 | 5.636 | 5.388 | 5.448 | 36,319 | -0.21(-3.63%) |
Sep 17, 2004 | 5.619 | 5.683 | 5.619 | 5.653 | 12,169 | +0.01(+0.23%) |
Sep 16, 2004 | 5.756 | 5.756 | 5.576 | 5.641 | 16,662 | -0.12(-2.00%) |
Sep 15, 2004 | 5.897 | 5.897 | 5.641 | 5.756 | 28,831 | -0.18(-3.09%) |
Sep 14, 2004 | 6.089 | 6.089 | 5.854 | 5.940 | 18,908 | -0.19(-3.14%) |
Sep 13, 2004 | 6.226 | 6.226 | 6.132 | 6.132 | 4,680 | -0.07(-1.17%) |
Sep 10, 2004 | 6.175 | 6.205 | 6.175 | 6.205 | 2,059 | +0.05(+0.83%) |
Sep 09, 2004 | 6.175 | 6.188 | 6.153 | 6.153 | 4,680 | +0.00(+0.07%) |
Sep 08, 2004 | 6.068 | 6.149 | 6.021 | 6.149 | 8,050 | +0.04(+0.71%) |
Sep 07, 2004 | 6.324 | 6.324 | 6.089 | 6.105 | 15,351 | -0.18(-2.80%) |
Sep 03, 2004 | 6.371 | 6.371 | 6.269 | 6.282 | 9,548 | -0.13(-2.00%) |
Sep 02, 2004 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 6.410 | 6.410 | 6.410 | 6.410 | 561 | +0.02(+0.33%) |
Aug 31, 2004 | 6.388 | 6.388 | 6.388 | 6.388 | 187 | +0.02(+0.34%) |
Aug 30, 2004 | 6.346 | 6.367 | 6.311 | 6.367 | 4,867 | -0.02(-0.33%) |
Aug 27, 2004 | 6.324 | 6.388 | 6.307 | 6.388 | 4,680 | +0.04(+0.67%) |
Aug 26, 2004 | 6.410 | 6.410 | 6.282 | 6.346 | 11,232 | -0.08(-1.26%) |
Aug 25, 2004 | 6.495 | 6.495 | 6.341 | 6.427 | 15,164 | -0.09(-1.38%) |
Aug 24, 2004 | 6.687 | 6.730 | 6.414 | 6.517 | 51,484 | -0.19(-2.87%) |
Aug 23, 2004 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 6.709 | 6.709 | 6.709 | 6.709 | 187 | +0.07(+1.03%) |
Aug 17, 2004 | 6.640 | 6.640 | 6.640 | 6.640 | 187 | +0.00(+0.00%) |
Aug 16, 2004 | 6.666 | 6.666 | 6.640 | 6.640 | 1,310 | -0.03(-0.45%) |
Aug 13, 2004 | 6.687 | 6.730 | 6.670 | 6.670 | 5,803 | +0.03(+0.39%) |
Aug 12, 2004 | 6.666 | 6.666 | 6.645 | 6.645 | 748 | -0.04(-0.64%) |
Aug 11, 2004 | 6.687 | 6.687 | 6.687 | 6.687 | 748 | -0.06(-0.95%) |
Aug 10, 2004 | 6.794 | 6.794 | 6.752 | 6.752 | 2,621 | -0.09(-1.25%) |
Aug 09, 2004 | 6.794 | 6.837 | 6.794 | 6.837 | 2,059 | +0.04(+0.63%) |
Aug 06, 2004 | 6.875 | 6.875 | 6.794 | 6.794 | 3,182 | -0.12(-1.79%) |
Aug 05, 2004 | 6.918 | 6.918 | 6.918 | 6.918 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 6.922 | 6.922 | 6.918 | 6.918 | 748 | -0.09(-1.28%) |
Aug 03, 2004 | 7.008 | 7.008 | 7.008 | 7.008 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 6.961 | 7.051 | 6.884 | 7.008 | 34,447 | +0.00(+0.06%) |
Jul 30, 2004 | 7.004 | 7.004 | 7.004 | 7.004 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 7.004 | 7.004 | 7.004 | 7.004 | 187 | -0.00(-0.06%) |
Jul 28, 2004 | 7.008 | 7.008 | 7.008 | 7.008 | 2,246 | -0.02(-0.24%) |
Jul 27, 2004 | 7.025 | 7.025 | 7.025 | 7.025 | 4,305 | -0.04(-0.60%) |
Jul 26, 2004 | 7.051 | 7.068 | 7.051 | 7.068 | 374 | -0.01(-0.12%) |
Jul 23, 2004 | 7.076 | 7.076 | 7.076 | 7.076 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 7.072 | 7.076 | 7.072 | 7.076 | 561 | -0.02(-0.24%) |
Jul 21, 2004 | 7.093 | 7.093 | 7.055 | 7.093 | 4,867 | -0.04(-0.60%) |
Jul 20, 2004 | 7.158 | 7.158 | 7.136 | 7.136 | 561 | -0.05(-0.65%) |
Jul 19, 2004 | 7.179 | 7.183 | 7.179 | 7.183 | 1,123 | -0.02(-0.24%) |
Jul 16, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 1,310 | -0.04(-0.53%) |
Jul 15, 2004 | 7.217 | 7.264 | 7.213 | 7.239 | 5,990 | +0.06(+0.83%) |
Jul 14, 2004 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 7.183 | 7.183 | 7.179 | 7.179 | 748 | +0.00(+0.00%) |
Jul 12, 2004 | 7.179 | 7.183 | 7.179 | 7.179 | 3,369 | -0.01(-0.18%) |
Jul 09, 2004 | 7.158 | 7.192 | 7.158 | 7.192 | 1,123 | +0.03(+0.42%) |
Jul 08, 2004 | 7.158 | 7.162 | 7.136 | 7.162 | 4,493 | -0.02(-0.30%) |
Jul 07, 2004 | 7.175 | 7.183 | 7.175 | 7.183 | 7,488 | +0.04(+0.60%) |
Jul 06, 2004 | 7.136 | 7.140 | 7.136 | 7.140 | 3,369 | -0.02(-0.24%) |
Jul 02, 2004 | 7.153 | 7.158 | 7.153 | 7.158 | 6,178 | +0.00(+0.06%) |
Jul 01, 2004 | 7.153 | 7.153 | 7.132 | 7.153 | 3,369 | +0.02(+0.24%) |
Jun 30, 2004 | 7.115 | 7.136 | 7.115 | 7.136 | 3,182 | +0.01(+0.12%) |
Jun 29, 2004 | 7.132 | 7.136 | 7.093 | 7.128 | 2,246 | -0.01(-0.12%) |
Jun 28, 2004 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 7.136 | 7.136 | 7.136 | 7.136 | 561 | +0.01(+0.18%) |
Jun 24, 2004 | 7.123 | 7.123 | 7.123 | 7.123 | 561 | +0.03(+0.48%) |
Jun 23, 2004 | 7.064 | 7.089 | 7.051 | 7.089 | 1,684 | +0.03(+0.36%) |
Jun 22, 2004 | 7.064 | 7.064 | 7.064 | 7.064 | 374 | +0.01(+0.18%) |
Jun 21, 2004 | 6.944 | 7.158 | 6.944 | 7.051 | 16,287 | +0.13(+1.85%) |
Jun 18, 2004 | 6.816 | 6.922 | 6.816 | 6.922 | 8,986 | +0.09(+1.31%) |
Jun 17, 2004 | 6.833 | 6.833 | 6.833 | 6.833 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.816 | 6.833 | 6.816 | 6.833 | 374 | +0.02(+0.25%) |
Jun 15, 2004 | 6.816 | 6.816 | 6.816 | 6.816 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 6.837 | 6.858 | 6.816 | 6.816 | 11,045 | -0.03(-0.37%) |
Jun 10, 2004 | 6.837 | 6.841 | 6.837 | 6.841 | 2,433 | +0.00(+0.06%) |
Jun 09, 2004 | 6.816 | 6.875 | 6.816 | 6.837 | 12,169 | +0.00(+0.00%) |
Jun 08, 2004 | 6.837 | 6.848 | 6.794 | 6.837 | 10,296 | +0.02(+0.25%) |
Jun 07, 2004 | 6.803 | 6.820 | 6.803 | 6.820 | 1,684 | -0.02(-0.25%) |
Jun 04, 2004 | 6.803 | 6.841 | 6.803 | 6.837 | 7,301 | +0.03(+0.44%) |
Jun 03, 2004 | 6.807 | 6.807 | 6.807 | 6.807 | 374 | -0.01(-0.13%) |
Jun 02, 2004 | 6.858 | 6.871 | 6.794 | 6.816 | 12,730 | -0.02(-0.31%) |