Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.907 | 9.147 | 8.874 | 9.093 | 5,450,583 | +0.24(+2.75%) |
Mar 30, 2005 | 8.685 | 8.874 | 8.653 | 8.850 | 3,411,715 | +0.25(+2.86%) |
Mar 29, 2005 | 8.656 | 8.784 | 8.588 | 8.603 | 3,165,041 | -0.05(-0.57%) |
Mar 28, 2005 | 8.554 | 8.712 | 8.547 | 8.653 | 2,862,637 | +0.11(+1.33%) |
Mar 24, 2005 | 8.577 | 8.595 | 8.501 | 8.539 | 3,107,484 | -0.03(-0.34%) |
Mar 23, 2005 | 8.600 | 8.648 | 8.510 | 8.569 | 3,279,242 | -0.01(-0.17%) |
Mar 22, 2005 | 8.593 | 8.726 | 8.562 | 8.584 | 2,531,302 | -0.00(-0.06%) |
Mar 21, 2005 | 8.669 | 8.708 | 8.490 | 8.588 | 4,736,751 | -0.10(-1.12%) |
Mar 18, 2005 | 8.910 | 8.910 | 8.620 | 8.685 | 8,991,422 | -0.22(-2.52%) |
Mar 17, 2005 | 9.014 | 9.040 | 8.897 | 8.910 | 2,157,027 | -0.10(-1.13%) |
Mar 16, 2005 | 8.918 | 9.033 | 8.900 | 9.012 | 4,275,379 | +0.03(+0.35%) |
Mar 15, 2005 | 8.841 | 8.989 | 8.831 | 8.981 | 2,477,704 | +0.17(+1.90%) |
Mar 14, 2005 | 8.756 | 8.848 | 8.702 | 8.813 | 2,972,575 | -0.00(-0.02%) |
Mar 11, 2005 | 8.874 | 8.884 | 8.787 | 8.815 | 2,221,589 | -0.04(-0.48%) |
Mar 10, 2005 | 8.874 | 8.899 | 8.800 | 8.858 | 1,459,945 | +0.01(+0.09%) |
Mar 09, 2005 | 8.899 | 8.918 | 8.845 | 8.850 | 1,801,634 | -0.07(-0.81%) |
Mar 08, 2005 | 8.989 | 9.025 | 8.882 | 8.922 | 2,342,490 | -0.09(-0.97%) |
Mar 07, 2005 | 8.833 | 9.071 | 8.833 | 9.009 | 5,275,475 | +0.16(+1.78%) |
Mar 04, 2005 | 8.863 | 8.891 | 8.800 | 8.851 | 3,582,255 | +0.02(+0.26%) |
Mar 03, 2005 | 8.866 | 8.930 | 8.767 | 8.828 | 3,807,307 | -0.02(-0.26%) |
Mar 02, 2005 | 8.846 | 8.979 | 8.797 | 8.851 | 3,879,178 | -0.07(-0.74%) |
Mar 01, 2005 | 8.823 | 8.930 | 8.717 | 8.917 | 3,547,843 | +0.09(+1.02%) |
Feb 28, 2005 | 8.672 | 8.833 | 8.666 | 8.827 | 4,066,163 | +0.13(+1.49%) |
Feb 25, 2005 | 8.620 | 8.703 | 8.543 | 8.697 | 3,672,703 | +0.09(+1.03%) |
Feb 24, 2005 | 8.505 | 8.626 | 8.439 | 8.608 | 4,433,433 | +0.07(+0.79%) |
Feb 23, 2005 | 8.749 | 8.749 | 8.451 | 8.541 | 3,295,687 | -0.01(-0.10%) |
Feb 22, 2005 | 8.620 | 8.700 | 8.495 | 8.549 | 3,232,344 | -0.09(-1.06%) |
Feb 18, 2005 | 8.808 | 8.810 | 8.626 | 8.641 | 4,931,350 | -0.17(-1.90%) |
Feb 17, 2005 | 8.577 | 8.925 | 8.562 | 8.808 | 6,320,947 | +0.23(+2.66%) |
Feb 16, 2005 | 8.620 | 8.633 | 8.538 | 8.580 | 5,747,201 | +0.11(+1.36%) |
Feb 15, 2005 | 8.357 | 8.492 | 8.309 | 8.465 | 3,439,733 | +0.13(+1.60%) |
Feb 14, 2005 | 8.254 | 8.357 | 8.242 | 8.332 | 2,060,794 | +0.05(+0.65%) |
Feb 11, 2005 | 8.158 | 8.316 | 8.132 | 8.278 | 3,001,505 | +0.13(+1.61%) |
Feb 10, 2005 | 8.137 | 8.191 | 8.047 | 8.147 | 1,260,474 | +0.03(+0.32%) |
Feb 09, 2005 | 8.235 | 8.273 | 8.111 | 8.121 | 1,258,951 | -0.11(-1.36%) |
Feb 08, 2005 | 8.301 | 8.308 | 8.193 | 8.232 | 2,454,863 | -0.09(-1.09%) |
Feb 07, 2005 | 8.324 | 8.355 | 8.296 | 8.322 | 4,318,928 | +0.08(+0.96%) |
Feb 04, 2005 | 8.272 | 8.334 | 8.198 | 8.244 | 3,054,799 | -0.07(-0.83%) |
Feb 03, 2005 | 8.183 | 8.362 | 8.111 | 8.313 | 4,766,596 | +0.15(+1.85%) |
Feb 02, 2005 | 8.045 | 8.180 | 8.037 | 8.162 | 3,923,640 | +0.14(+1.70%) |
Feb 01, 2005 | 7.897 | 8.075 | 7.881 | 8.025 | 3,399,534 | +0.10(+1.31%) |
Jan 31, 2005 | 7.856 | 7.938 | 7.851 | 7.922 | 3,406,538 | +0.11(+1.37%) |
Jan 28, 2005 | 7.848 | 7.874 | 7.738 | 7.815 | 2,601,954 | -0.00(-0.02%) |
Jan 27, 2005 | 7.805 | 7.856 | 7.766 | 7.817 | 2,817,261 | -0.01(-0.17%) |
Jan 26, 2005 | 7.889 | 7.901 | 7.794 | 7.830 | 2,527,343 | -0.03(-0.33%) |
Jan 25, 2005 | 7.659 | 7.886 | 7.638 | 7.856 | 3,635,854 | +0.20(+2.62%) |
Jan 24, 2005 | 7.776 | 7.799 | 7.643 | 7.656 | 2,003,846 | -0.12(-1.54%) |
Jan 21, 2005 | 7.979 | 7.999 | 7.763 | 7.776 | 2,357,717 | -0.12(-1.58%) |
Jan 20, 2005 | 7.899 | 7.943 | 7.856 | 7.901 | 2,076,325 | +0.00(+0.02%) |
Jan 19, 2005 | 7.986 | 8.019 | 7.892 | 7.899 | 2,199,053 | -0.09(-1.07%) |
Jan 18, 2005 | 7.963 | 8.014 | 7.909 | 7.984 | 2,236,816 | -0.02(-0.25%) |
Jan 14, 2005 | 7.881 | 8.042 | 7.873 | 8.004 | 2,322,695 | +0.12(+1.56%) |
Jan 13, 2005 | 7.881 | 7.951 | 7.799 | 7.881 | 2,046,481 | -0.01(-0.15%) |
Jan 12, 2005 | 7.938 | 7.947 | 7.797 | 7.892 | 2,977,447 | -0.03(-0.41%) |
Jan 11, 2005 | 7.917 | 7.971 | 7.825 | 7.925 | 3,330,404 | +0.01(+0.10%) |
Jan 10, 2005 | 7.848 | 7.966 | 7.814 | 7.917 | 3,253,966 | +0.06(+0.77%) |
Jan 07, 2005 | 7.827 | 7.881 | 7.776 | 7.856 | 4,795,527 | +0.03(+0.36%) |
Jan 06, 2005 | 7.710 | 7.832 | 7.690 | 7.828 | 4,691,680 | +0.10(+1.32%) |
Jan 05, 2005 | 7.720 | 7.827 | 7.720 | 7.727 | 9,003,908 | +0.24(+3.16%) |
Jan 04, 2005 | 7.621 | 7.664 | 7.457 | 7.490 | 3,284,115 | -0.13(-1.68%) |
Jan 03, 2005 | 7.672 | 7.735 | 7.552 | 7.618 | 4,562,252 | -0.05(-0.71%) |
Dec 31, 2004 | 7.725 | 7.738 | 7.664 | 7.672 | 1,571,405 | -0.04(-0.47%) |
Dec 30, 2004 | 7.717 | 7.730 | 7.666 | 7.708 | 1,942,025 | -0.01(-0.15%) |
Dec 29, 2004 | 7.707 | 7.769 | 7.667 | 7.720 | 2,111,652 | +0.01(+0.17%) |
Dec 28, 2004 | 7.625 | 7.707 | 7.577 | 7.707 | 1,280,573 | +0.10(+1.25%) |
Dec 27, 2004 | 7.626 | 7.717 | 7.605 | 7.612 | 2,282,192 | -0.01(-0.09%) |
Dec 23, 2004 | 7.626 | 7.723 | 7.602 | 7.618 | 2,011,764 | -0.02(-0.32%) |
Dec 22, 2004 | 7.585 | 7.717 | 7.577 | 7.643 | 3,428,769 | -0.01(-0.11%) |
Dec 21, 2004 | 7.480 | 7.681 | 7.470 | 7.651 | 3,578,905 | +0.20(+2.73%) |
Dec 20, 2004 | 7.511 | 7.546 | 7.403 | 7.447 | 3,926,076 | -0.02(-0.33%) |
Dec 17, 2004 | 7.536 | 7.584 | 7.467 | 7.472 | 5,443,579 | -0.12(-1.60%) |
Dec 16, 2004 | 7.649 | 7.651 | 7.544 | 7.594 | 4,706,602 | -0.02(-0.24%) |
Dec 15, 2004 | 7.590 | 7.717 | 7.562 | 7.612 | 5,612,292 | +0.02(+0.30%) |
Dec 14, 2004 | 7.464 | 7.617 | 7.456 | 7.589 | 5,119,553 | +0.12(+1.67%) |
Dec 13, 2004 | 7.438 | 7.475 | 7.401 | 7.464 | 4,419,120 | +0.08(+1.02%) |
Dec 10, 2004 | 7.388 | 7.468 | 7.364 | 7.388 | 4,764,159 | -0.03(-0.44%) |
Dec 09, 2004 | 7.323 | 7.451 | 7.309 | 7.421 | 6,143,098 | +0.01(+0.20%) |
Dec 08, 2004 | 7.241 | 7.439 | 7.231 | 7.406 | 6,200,960 | +0.19(+2.64%) |
Dec 07, 2004 | 7.185 | 7.290 | 7.126 | 7.216 | 4,762,028 | +0.02(+0.23%) |
Dec 06, 2004 | 7.140 | 7.229 | 7.088 | 7.199 | 3,267,365 | +0.06(+0.85%) |
Dec 03, 2004 | 7.119 | 7.236 | 7.052 | 7.139 | 6,463,774 | +0.04(+0.53%) |
Dec 02, 2004 | 7.142 | 7.374 | 7.060 | 7.101 | 10,773,566 | -0.22(-3.03%) |
Dec 01, 2004 | 7.241 | 7.406 | 7.241 | 7.323 | 7,682,831 | +0.14(+1.94%) |
Nov 30, 2004 | 7.298 | 7.347 | 7.103 | 7.183 | 6,081,582 | -0.15(-2.02%) |
Nov 29, 2004 | 7.413 | 7.429 | 7.300 | 7.331 | 4,681,021 | -0.08(-1.06%) |
Nov 26, 2004 | 7.418 | 7.446 | 7.380 | 7.410 | 2,167,077 | -0.00(-0.04%) |
Nov 24, 2004 | 7.454 | 7.506 | 7.403 | 7.413 | 4,089,917 | -0.03(-0.44%) |
Nov 23, 2004 | 7.347 | 7.470 | 7.344 | 7.446 | 4,693,507 | +0.06(+0.78%) |
Nov 22, 2004 | 7.278 | 7.413 | 7.199 | 7.388 | 5,011,442 | +0.11(+1.51%) |
Nov 19, 2004 | 7.298 | 7.355 | 7.204 | 7.278 | 4,765,682 | -0.10(-1.36%) |
Nov 18, 2004 | 7.484 | 7.485 | 7.362 | 7.378 | 6,094,677 | -0.11(-1.40%) |
Nov 17, 2004 | 7.536 | 7.664 | 7.469 | 7.484 | 10,059,734 | +0.13(+1.74%) |
Nov 16, 2004 | 7.528 | 7.528 | 7.270 | 7.355 | 4,818,367 | -0.20(-2.61%) |
Nov 15, 2004 | 7.511 | 7.618 | 7.490 | 7.552 | 4,057,940 | +0.05(+0.61%) |
Nov 12, 2004 | 7.396 | 7.538 | 7.388 | 7.506 | 2,810,866 | +0.11(+1.49%) |
Nov 11, 2004 | 7.461 | 7.461 | 7.323 | 7.396 | 3,768,327 | -0.05(-0.64%) |
Nov 10, 2004 | 7.380 | 7.523 | 7.374 | 7.444 | 3,169,000 | +0.11(+1.55%) |
Nov 09, 2004 | 7.388 | 7.413 | 7.257 | 7.331 | 3,441,864 | -0.07(-0.93%) |
Nov 08, 2004 | 7.355 | 7.444 | 7.326 | 7.400 | 3,444,605 | +0.01(+0.18%) |
Nov 05, 2004 | 7.454 | 7.520 | 7.314 | 7.387 | 5,240,453 | +0.01(+0.09%) |
Nov 04, 2004 | 7.298 | 7.451 | 7.134 | 7.380 | 6,064,223 | +0.20(+2.79%) |
Nov 03, 2004 | 7.224 | 7.273 | 7.112 | 7.180 | 4,524,490 | +0.05(+0.76%) |
Nov 02, 2004 | 7.039 | 7.208 | 7.039 | 7.126 | 3,648,644 | +0.10(+1.40%) |
Nov 01, 2004 | 7.076 | 7.122 | 7.007 | 7.027 | 2,795,335 | -0.06(-0.88%) |
Oct 29, 2004 | 7.135 | 7.173 | 7.031 | 7.089 | 5,160,056 | -0.06(-0.87%) |
Oct 28, 2004 | 7.019 | 7.241 | 7.019 | 7.152 | 5,067,477 | +0.16(+2.30%) |
Oct 27, 2004 | 6.848 | 7.027 | 6.812 | 6.991 | 3,531,093 | +0.11(+1.60%) |
Oct 26, 2004 | 6.691 | 6.906 | 6.689 | 6.881 | 2,835,229 | +0.19(+2.90%) |
Oct 25, 2004 | 6.732 | 6.733 | 6.633 | 6.687 | 1,673,120 | -0.05(-0.68%) |
Oct 22, 2004 | 6.740 | 6.897 | 6.710 | 6.733 | 3,563,374 | -0.02(-0.24%) |
Oct 21, 2004 | 6.571 | 6.789 | 6.508 | 6.750 | 3,499,726 | +0.15(+2.31%) |
Oct 20, 2004 | 6.608 | 6.664 | 6.567 | 6.597 | 1,552,828 | -0.03(-0.45%) |
Oct 19, 2004 | 6.649 | 6.728 | 6.617 | 6.626 | 2,079,371 | +0.03(+0.47%) |
Oct 18, 2004 | 6.490 | 6.612 | 6.454 | 6.595 | 1,528,465 | +0.11(+1.64%) |
Oct 15, 2004 | 6.485 | 6.543 | 6.429 | 6.489 | 2,985,670 | +0.02(+0.25%) |
Oct 14, 2004 | 6.564 | 6.564 | 6.462 | 6.472 | 1,336,912 | -0.07(-1.05%) |
Oct 13, 2004 | 6.648 | 6.648 | 6.505 | 6.541 | 2,768,231 | -0.02(-0.25%) |
Oct 12, 2004 | 6.628 | 6.628 | 6.452 | 6.558 | 3,013,991 | -0.07(-1.07%) |
Oct 11, 2004 | 6.535 | 6.636 | 6.535 | 6.628 | 3,493,026 | +0.11(+1.71%) |
Oct 08, 2004 | 6.630 | 6.801 | 6.482 | 6.516 | 7,392,913 | -0.13(-1.95%) |
Oct 07, 2004 | 6.608 | 6.830 | 6.587 | 6.646 | 8,193,538 | +0.23(+3.66%) |
Oct 06, 2004 | 6.338 | 6.441 | 6.323 | 6.411 | 2,903,749 | +0.09(+1.40%) |
Oct 05, 2004 | 6.405 | 6.452 | 6.308 | 6.323 | 3,905,672 | -0.15(-2.26%) |
Oct 04, 2004 | 6.305 | 6.590 | 6.305 | 6.469 | 4,730,356 | +0.20(+3.11%) |
Oct 01, 2004 | 6.293 | 6.411 | 6.270 | 6.273 | 4,816,539 | -0.00(-0.08%) |
Sep 30, 2004 | 6.310 | 6.310 | 6.209 | 6.278 | 3,401,970 | -0.03(-0.47%) |
Sep 29, 2004 | 6.357 | 6.400 | 6.255 | 6.308 | 5,760,905 | -0.04(-0.67%) |
Sep 28, 2004 | 6.362 | 6.362 | 6.186 | 6.351 | 4,517,181 | -0.01(-0.10%) |
Sep 27, 2004 | 6.485 | 6.485 | 6.333 | 6.357 | 2,577,896 | -0.14(-2.17%) |
Sep 24, 2004 | 6.461 | 6.526 | 6.428 | 6.498 | 2,402,483 | +0.04(+0.61%) |
Sep 23, 2004 | 6.469 | 6.516 | 6.385 | 6.459 | 2,929,330 | -0.02(-0.28%) |
Sep 22, 2004 | 6.585 | 6.585 | 6.461 | 6.477 | 3,990,029 | -0.12(-1.89%) |
Sep 21, 2004 | 6.485 | 6.617 | 6.457 | 6.602 | 2,733,209 | +0.12(+1.90%) |
Sep 20, 2004 | 6.495 | 6.512 | 6.426 | 6.479 | 1,790,366 | -0.01(-0.23%) |
Sep 17, 2004 | 6.592 | 6.592 | 6.477 | 6.493 | 3,650,471 | -0.04(-0.58%) |
Sep 16, 2004 | 6.525 | 6.551 | 6.475 | 6.531 | 5,002,306 | +0.01(+0.10%) |
Sep 15, 2004 | 6.612 | 6.636 | 6.525 | 6.525 | 3,370,298 | -0.09(-1.32%) |
Sep 14, 2004 | 6.567 | 6.613 | 6.515 | 6.612 | 2,357,412 | +0.04(+0.68%) |
Sep 13, 2004 | 6.526 | 6.649 | 6.526 | 6.567 | 3,294,164 | +0.05(+0.83%) |
Sep 10, 2004 | 6.347 | 6.531 | 6.288 | 6.513 | 3,726,301 | +0.17(+2.61%) |
Sep 09, 2004 | 6.436 | 6.452 | 6.249 | 6.347 | 4,594,837 | -0.07(-1.10%) |
Sep 08, 2004 | 6.544 | 6.615 | 6.416 | 6.418 | 2,901,922 | -0.13(-1.96%) |
Sep 07, 2004 | 6.364 | 6.571 | 6.362 | 6.546 | 3,972,670 | +0.15(+2.36%) |
Sep 03, 2004 | 6.308 | 6.421 | 6.298 | 6.395 | 2,966,788 | +0.06(+0.96%) |
Sep 02, 2004 | 6.165 | 6.359 | 6.165 | 6.334 | 6,130,003 | +0.19(+3.10%) |
Sep 01, 2004 | 6.096 | 6.155 | 6.062 | 6.144 | 3,441,864 | +0.05(+0.78%) |
Aug 31, 2004 | 6.058 | 6.096 | 5.981 | 6.096 | 3,744,878 | +0.02(+0.35%) |
Aug 30, 2004 | 6.145 | 6.163 | 6.075 | 6.075 | 2,384,211 | -0.09(-1.46%) |
Aug 27, 2004 | 6.070 | 6.209 | 6.027 | 6.165 | 4,311,619 | +0.05(+0.81%) |
Aug 26, 2004 | 6.011 | 6.127 | 5.986 | 6.116 | 6,184,210 | +0.11(+1.80%) |
Aug 25, 2004 | 6.024 | 6.070 | 5.956 | 6.008 | 6,776,837 | +0.00(+0.00%) |
Aug 24, 2004 | 5.983 | 6.027 | 5.971 | 6.008 | 4,994,084 | +0.03(+0.44%) |
Aug 23, 2004 | 6.042 | 6.065 | 5.920 | 5.981 | 5,630,564 | -0.06(-1.06%) |
Aug 20, 2004 | 6.091 | 6.190 | 6.011 | 6.045 | 25,215,268 | -0.61(-9.22%) |
Aug 19, 2004 | 6.723 | 6.782 | 6.599 | 6.659 | 3,547,843 | -0.01(-0.10%) |
Aug 18, 2004 | 6.682 | 6.748 | 6.594 | 6.666 | 3,035,004 | -0.03(-0.39%) |
Aug 17, 2004 | 6.654 | 6.827 | 6.648 | 6.692 | 4,263,198 | +0.07(+1.07%) |
Aug 16, 2004 | 6.490 | 6.732 | 6.489 | 6.622 | 3,919,377 | +0.13(+2.02%) |
Aug 13, 2004 | 6.426 | 6.543 | 6.351 | 6.490 | 3,337,713 | +0.06(+1.00%) |
Aug 12, 2004 | 6.709 | 6.789 | 6.395 | 6.426 | 7,005,848 | -0.28(-4.19%) |
Aug 11, 2004 | 6.769 | 6.781 | 6.692 | 6.707 | 1,872,286 | -0.10(-1.52%) |
Aug 10, 2004 | 6.676 | 6.840 | 6.676 | 6.810 | 2,954,911 | +0.14(+2.04%) |
Aug 09, 2004 | 6.654 | 6.704 | 6.549 | 6.674 | 2,316,604 | +0.11(+1.75%) |
Aug 06, 2004 | 6.686 | 6.686 | 6.526 | 6.559 | 4,073,167 | -0.13(-1.89%) |
Aug 05, 2004 | 7.052 | 7.052 | 6.633 | 6.686 | 7,169,384 | -0.36(-5.17%) |
Aug 04, 2004 | 7.139 | 7.139 | 6.929 | 7.050 | 3,575,860 | -0.09(-1.24%) |
Aug 03, 2004 | 7.232 | 7.241 | 7.085 | 7.139 | 1,959,688 | -0.09(-1.18%) |
Aug 02, 2004 | 7.208 | 7.264 | 7.168 | 7.224 | 2,879,691 | +0.02(+0.23%) |
Jul 30, 2004 | 7.227 | 7.329 | 7.183 | 7.208 | 5,686,294 | -0.25(-3.30%) |
Jul 29, 2004 | 7.413 | 7.516 | 7.375 | 7.454 | 2,691,792 | +0.07(+0.89%) |
Jul 28, 2004 | 7.221 | 7.602 | 7.186 | 7.388 | 5,153,661 | +0.18(+2.46%) |
Jul 27, 2004 | 6.976 | 7.222 | 6.976 | 7.211 | 3,738,178 | +0.24(+3.39%) |
Jul 26, 2004 | 7.037 | 7.109 | 6.912 | 6.975 | 2,084,548 | -0.06(-0.86%) |
Jul 23, 2004 | 7.098 | 7.124 | 7.012 | 7.035 | 3,168,391 | -0.06(-0.88%) |
Jul 22, 2004 | 6.922 | 7.142 | 6.863 | 7.098 | 5,259,030 | +0.17(+2.39%) |
Jul 21, 2004 | 7.019 | 7.058 | 6.932 | 6.932 | 3,775,027 | -0.08(-1.19%) |
Jul 20, 2004 | 6.710 | 7.022 | 6.710 | 7.016 | 3,580,733 | +0.35(+5.19%) |
Jul 19, 2004 | 6.735 | 6.779 | 6.617 | 6.669 | 2,373,248 | -0.05(-0.73%) |
Jul 16, 2004 | 6.889 | 6.889 | 6.695 | 6.718 | 2,248,084 | -0.11(-1.66%) |
Jul 15, 2004 | 6.912 | 6.929 | 6.822 | 6.832 | 2,381,166 | -0.01(-0.19%) |
Jul 14, 2004 | 6.978 | 6.978 | 6.825 | 6.845 | 2,358,326 | -0.13(-1.88%) |
Jul 13, 2004 | 6.912 | 7.009 | 6.912 | 6.976 | 1,879,291 | +0.04(+0.64%) |
Jul 12, 2004 | 6.832 | 6.956 | 6.832 | 6.932 | 1,959,688 | +0.10(+1.47%) |
Jul 09, 2004 | 6.846 | 6.891 | 6.702 | 6.832 | 3,722,342 | +0.06(+0.82%) |
Jul 08, 2004 | 6.896 | 6.896 | 6.715 | 6.776 | 6,389,163 | -0.34(-4.73%) |
Jul 07, 2004 | 6.994 | 7.158 | 6.994 | 7.112 | 3,641,031 | +0.10(+1.45%) |
Jul 06, 2004 | 6.968 | 7.047 | 6.879 | 7.011 | 2,541,352 | +0.04(+0.61%) |
Jul 02, 2004 | 7.070 | 7.149 | 6.935 | 6.968 | 3,209,503 | -0.10(-1.44%) |
Jul 01, 2004 | 6.970 | 7.083 | 6.920 | 7.070 | 3,349,285 | +0.07(+1.06%) |
Jun 30, 2004 | 7.001 | 7.060 | 6.945 | 6.996 | 4,197,418 | -0.00(-0.05%) |
Jun 29, 2004 | 7.267 | 7.267 | 6.986 | 6.999 | 4,646,608 | -0.27(-3.68%) |
Jun 28, 2004 | 7.265 | 7.388 | 7.187 | 7.267 | 3,475,972 | +0.00(+0.02%) |
Jun 25, 2004 | 7.259 | 7.298 | 7.150 | 7.265 | 4,049,718 | +0.00(+0.02%) |
Jun 24, 2004 | 7.175 | 7.328 | 7.175 | 7.264 | 4,702,339 | +0.08(+1.07%) |
Jun 23, 2004 | 6.935 | 7.193 | 6.929 | 7.186 | 3,267,061 | +0.22(+3.13%) |
Jun 22, 2004 | 6.932 | 6.973 | 6.860 | 6.968 | 2,529,475 | +0.03(+0.43%) |
Jun 21, 2004 | 6.866 | 6.994 | 6.842 | 6.938 | 3,266,756 | +0.09(+1.37%) |
Jun 18, 2004 | 6.804 | 6.904 | 6.778 | 6.845 | 2,850,760 | +0.05(+0.72%) |
Jun 17, 2004 | 6.763 | 6.809 | 6.682 | 6.796 | 2,403,701 | +0.03(+0.49%) |
Jun 16, 2004 | 6.773 | 6.786 | 6.730 | 6.763 | 2,157,332 | -0.01(-0.15%) |
Jun 15, 2004 | 6.710 | 6.812 | 6.699 | 6.773 | 1,950,247 | +0.09(+1.35%) |
Jun 14, 2004 | 6.776 | 6.776 | 6.640 | 6.682 | 2,203,012 | -0.11(-1.62%) |
Jun 10, 2004 | 6.764 | 6.861 | 6.755 | 6.792 | 2,407,660 | +0.06(+0.95%) |
Jun 09, 2004 | 6.796 | 6.853 | 6.723 | 6.728 | 2,092,161 | -0.05(-0.75%) |
Jun 08, 2004 | 6.723 | 6.779 | 6.692 | 6.779 | 1,734,636 | +0.06(+0.85%) |
Jun 07, 2004 | 6.699 | 6.756 | 6.669 | 6.722 | 2,420,451 | +0.05(+0.69%) |
Jun 04, 2004 | 6.732 | 6.746 | 6.651 | 6.676 | 2,275,187 | -0.01(-0.15%) |
Jun 03, 2004 | 6.753 | 6.804 | 6.633 | 6.686 | 4,228,481 | -0.11(-1.59%) |
Jun 02, 2004 | 6.756 | 6.805 | 6.732 | 6.794 | 3,590,782 | +0.07(+0.98%) |
Jun 01, 2004 | 6.663 | 6.759 | 6.633 | 6.728 | 3,750,055 | +0.07(+1.06%) |
May 28, 2004 | 6.687 | 6.699 | 6.633 | 6.658 | 2,249,911 | -0.02(-0.25%) |
May 27, 2004 | 6.607 | 6.718 | 6.597 | 6.674 | 3,678,793 | +0.08(+1.14%) |
May 26, 2004 | 6.567 | 6.631 | 6.523 | 6.599 | 4,045,454 | +0.01(+0.17%) |
May 25, 2004 | 6.485 | 6.590 | 6.452 | 6.587 | 4,205,640 | +0.05(+0.70%) |
May 24, 2004 | 6.551 | 6.589 | 6.416 | 6.541 | 5,368,359 | -0.01(-0.15%) |
May 21, 2004 | 6.280 | 6.577 | 6.264 | 6.551 | 10,795,798 | +0.44(+7.17%) |
May 20, 2004 | 6.159 | 6.188 | 6.042 | 6.113 | 3,743,964 | -0.00(-0.08%) |
May 19, 2004 | 6.157 | 6.264 | 6.108 | 6.118 | 3,440,646 | +0.06(+1.00%) |
May 18, 2004 | 5.902 | 6.063 | 5.902 | 6.057 | 2,134,187 | +0.23(+3.92%) |
May 17, 2004 | 5.837 | 5.893 | 5.722 | 5.829 | 2,586,118 | -0.13(-2.12%) |
May 14, 2004 | 6.045 | 6.045 | 5.911 | 5.955 | 1,925,885 | -0.06(-0.96%) |
May 13, 2004 | 5.966 | 6.075 | 5.861 | 6.012 | 3,605,096 | +0.04(+0.69%) |
May 12, 2004 | 5.929 | 5.980 | 5.781 | 5.971 | 3,541,752 | +0.04(+0.75%) |
May 11, 2004 | 5.824 | 5.939 | 5.824 | 5.927 | 2,877,864 | +0.11(+1.86%) |
May 10, 2004 | 5.804 | 5.871 | 5.774 | 5.819 | 3,308,782 | -0.01(-0.17%) |
May 07, 2004 | 6.014 | 6.095 | 5.817 | 5.829 | 5,138,129 | -0.19(-3.11%) |
May 06, 2004 | 6.142 | 6.182 | 5.927 | 6.016 | 5,147,570 | -0.13(-2.06%) |
May 05, 2004 | 5.989 | 6.163 | 5.962 | 6.142 | 4,035,709 | +0.13(+2.24%) |
May 04, 2004 | 5.943 | 6.027 | 5.899 | 6.008 | 3,146,769 | +0.09(+1.55%) |
May 03, 2004 | 5.863 | 6.014 | 5.796 | 5.916 | 3,615,145 | +0.07(+1.12%) |
Apr 30, 2004 | 5.943 | 5.963 | 5.769 | 5.850 | 5,519,104 | -0.09(-1.44%) |
Apr 29, 2004 | 6.149 | 6.185 | 5.871 | 5.935 | 4,307,051 | -0.21(-3.47%) |
Apr 28, 2004 | 6.341 | 6.341 | 6.144 | 6.149 | 2,944,862 | -0.21(-3.28%) |
Apr 27, 2004 | 6.264 | 6.410 | 6.264 | 6.357 | 2,507,244 | +0.11(+1.76%) |
Apr 26, 2004 | 6.301 | 6.328 | 6.239 | 6.247 | 1,730,068 | -0.04(-0.60%) |
Apr 23, 2004 | 6.250 | 6.288 | 6.191 | 6.285 | 1,764,785 | -0.01(-0.10%) |
Apr 22, 2004 | 6.190 | 6.338 | 6.150 | 6.292 | 1,550,087 | +0.09(+1.40%) |
Apr 21, 2004 | 6.131 | 6.226 | 6.099 | 6.205 | 1,605,208 | +0.08(+1.23%) |
Apr 20, 2004 | 6.218 | 6.306 | 6.129 | 6.129 | 1,857,669 | -0.06(-1.03%) |
Apr 19, 2004 | 6.157 | 6.203 | 6.072 | 6.193 | 2,548,356 | +0.05(+0.75%) |
Apr 16, 2004 | 6.272 | 6.280 | 6.119 | 6.147 | 3,881,310 | -0.04(-0.69%) |
Apr 15, 2004 | 6.137 | 6.213 | 6.103 | 6.190 | 2,706,410 | +0.08(+1.34%) |
Apr 14, 2004 | 6.229 | 6.231 | 6.085 | 6.108 | 4,362,172 | -0.12(-1.95%) |
Apr 13, 2004 | 6.456 | 6.507 | 6.159 | 6.229 | 4,635,950 | -0.22(-3.41%) |
Apr 12, 2004 | 6.443 | 6.479 | 6.393 | 6.449 | 3,081,598 | +0.01(+0.10%) |
Apr 08, 2004 | 6.641 | 6.656 | 6.415 | 6.443 | 4,012,260 | -0.12(-1.88%) |
Apr 07, 2004 | 6.567 | 6.572 | 6.474 | 6.566 | 1,432,536 | -0.01(-0.20%) |
Apr 06, 2004 | 6.566 | 6.595 | 6.539 | 6.579 | 2,317,213 | -0.02(-0.25%) |
Apr 05, 2004 | 6.562 | 6.599 | 6.548 | 6.595 | 4,263,807 | +0.05(+0.80%) |
Apr 02, 2004 | 6.556 | 6.592 | 6.520 | 6.543 | 2,539,220 | +0.01(+0.18%) |