Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.698 | 7.698 | 7.588 | 7.603 | 24,291 | -0.09(-1.23%) |
Jun 29, 2005 | 7.588 | 7.698 | 7.580 | 7.698 | 29,251 | +0.06(+0.82%) |
Jun 28, 2005 | 7.666 | 7.666 | 7.548 | 7.635 | 18,822 | +0.03(+0.41%) |
Jun 27, 2005 | 7.588 | 7.603 | 7.548 | 7.603 | 27,597 | +0.03(+0.42%) |
Jun 24, 2005 | 7.517 | 7.588 | 7.486 | 7.572 | 51,889 | +0.00(+0.00%) |
Jun 23, 2005 | 7.548 | 7.572 | 7.430 | 7.572 | 62,317 | +0.01(+0.10%) |
Jun 22, 2005 | 7.407 | 7.564 | 7.328 | 7.564 | 52,143 | +0.17(+2.34%) |
Jun 21, 2005 | 7.360 | 7.391 | 7.313 | 7.391 | 18,822 | +0.03(+0.43%) |
Jun 20, 2005 | 7.313 | 7.430 | 7.313 | 7.360 | 59,774 | +0.01(+0.11%) |
Jun 17, 2005 | 7.297 | 7.352 | 7.242 | 7.352 | 44,385 | -0.06(-0.74%) |
Jun 16, 2005 | 7.470 | 7.509 | 7.383 | 7.407 | 20,475 | -0.01(-0.11%) |
Jun 15, 2005 | 7.415 | 7.470 | 7.415 | 7.415 | 16,278 | -0.01(-0.11%) |
Jun 14, 2005 | 7.368 | 7.517 | 7.360 | 7.423 | 67,023 | +0.06(+0.75%) |
Jun 13, 2005 | 7.360 | 7.446 | 7.352 | 7.368 | 17,550 | -0.04(-0.53%) |
Jun 10, 2005 | 7.423 | 7.423 | 7.360 | 7.407 | 10,810 | +0.07(+0.96%) |
Jun 09, 2005 | 7.399 | 7.399 | 7.336 | 7.336 | 3,815 | -0.06(-0.85%) |
Jun 08, 2005 | 7.375 | 7.407 | 7.336 | 7.399 | 12,717 | +0.02(+0.21%) |
Jun 07, 2005 | 7.383 | 7.454 | 7.375 | 7.383 | 27,343 | +0.06(+0.75%) |
Jun 06, 2005 | 7.360 | 7.383 | 7.297 | 7.328 | 21,874 | -0.04(-0.53%) |
Jun 03, 2005 | 7.375 | 7.375 | 7.313 | 7.368 | 13,862 | -0.02(-0.21%) |
Jun 02, 2005 | 7.344 | 7.383 | 7.344 | 7.383 | 8,139 | +0.01(+0.11%) |
Jun 01, 2005 | 7.305 | 7.383 | 7.305 | 7.375 | 18,440 | +0.07(+0.97%) |
May 31, 2005 | 7.344 | 7.344 | 7.289 | 7.305 | 22,129 | -0.04(-0.54%) |
May 27, 2005 | 7.297 | 7.360 | 7.297 | 7.344 | 29,887 | +0.06(+0.86%) |
May 26, 2005 | 7.273 | 7.281 | 7.234 | 7.281 | 44,894 | +0.01(+0.11%) |
May 25, 2005 | 7.242 | 7.328 | 7.234 | 7.273 | 46,929 | -0.02(-0.25%) |
May 24, 2005 | 7.265 | 7.297 | 7.250 | 7.291 | 19,585 | +0.06(+0.79%) |
May 23, 2005 | 7.218 | 7.234 | 7.218 | 7.234 | 18,313 | +0.00(+0.00%) |
May 20, 2005 | 7.281 | 7.281 | 7.226 | 7.234 | 27,343 | -0.09(-1.18%) |
May 19, 2005 | 7.328 | 7.328 | 7.250 | 7.320 | 23,400 | +0.02(+0.32%) |
May 18, 2005 | 7.297 | 7.297 | 7.265 | 7.297 | 23,400 | -0.02(-0.22%) |
May 17, 2005 | 7.273 | 7.320 | 7.242 | 7.313 | 11,446 | +0.07(+0.98%) |
May 16, 2005 | 7.281 | 7.305 | 7.226 | 7.242 | 8,393 | +0.02(+0.33%) |
May 13, 2005 | 7.250 | 7.250 | 7.218 | 7.218 | 10,555 | -0.03(-0.43%) |
May 12, 2005 | 7.250 | 7.289 | 7.250 | 7.250 | 6,358 | +0.00(+0.00%) |
May 11, 2005 | 7.281 | 7.305 | 7.234 | 7.250 | 16,278 | +0.00(+0.00%) |
May 10, 2005 | 7.328 | 7.328 | 7.242 | 7.250 | 18,313 | -0.07(-0.97%) |
May 09, 2005 | 7.257 | 7.320 | 7.234 | 7.320 | 20,348 | +0.08(+1.09%) |
May 06, 2005 | 7.242 | 7.281 | 7.242 | 7.242 | 8,520 | -0.04(-0.54%) |
May 05, 2005 | 7.257 | 7.305 | 7.242 | 7.281 | 23,655 | +0.05(+0.65%) |
May 04, 2005 | 7.289 | 7.289 | 7.226 | 7.234 | 30,141 | -0.09(-1.29%) |
May 03, 2005 | 7.305 | 7.328 | 7.305 | 7.328 | 8,902 | +0.03(+0.43%) |
May 02, 2005 | 7.305 | 7.305 | 7.289 | 7.297 | 2,416 | +0.01(+0.11%) |
Apr 29, 2005 | 7.250 | 7.305 | 7.218 | 7.289 | 18,695 | +0.07(+0.98%) |
Apr 28, 2005 | 7.257 | 7.289 | 7.218 | 7.218 | 6,867 | -0.01(-0.11%) |
Apr 27, 2005 | 7.250 | 7.273 | 7.218 | 7.226 | 25,181 | -0.02(-0.22%) |
Apr 26, 2005 | 7.195 | 7.242 | 7.179 | 7.242 | 16,914 | +0.06(+0.88%) |
Apr 25, 2005 | 7.155 | 7.179 | 7.116 | 7.179 | 45,402 | +0.01(+0.11%) |
Apr 22, 2005 | 7.124 | 7.171 | 7.100 | 7.171 | 7,630 | +0.01(+0.11%) |
Apr 21, 2005 | 7.202 | 7.210 | 7.147 | 7.163 | 31,413 | -0.08(-1.09%) |
Apr 20, 2005 | 7.218 | 7.242 | 7.195 | 7.242 | 22,129 | +0.04(+0.55%) |
Apr 19, 2005 | 7.226 | 7.250 | 7.202 | 7.202 | 10,937 | -0.02(-0.33%) |
Apr 18, 2005 | 7.195 | 7.226 | 7.171 | 7.226 | 17,169 | +0.03(+0.44%) |
Apr 15, 2005 | 7.187 | 7.210 | 7.179 | 7.195 | 13,099 | +0.05(+0.66%) |
Apr 14, 2005 | 7.147 | 7.218 | 7.124 | 7.147 | 86,354 | -0.02(-0.22%) |
Apr 13, 2005 | 7.250 | 7.250 | 7.163 | 7.163 | 19,076 | -0.05(-0.65%) |
Apr 12, 2005 | 7.202 | 7.210 | 7.179 | 7.210 | 9,029 | +0.05(+0.66%) |
Apr 11, 2005 | 7.163 | 7.250 | 7.163 | 7.163 | 32,557 | -0.03(-0.44%) |
Apr 08, 2005 | 7.187 | 7.195 | 7.187 | 7.195 | 8,012 | +0.00(+0.00%) |
Apr 07, 2005 | 7.171 | 7.226 | 7.171 | 7.195 | 6,486 | -0.05(-0.65%) |
Apr 06, 2005 | 7.234 | 7.273 | 7.226 | 7.242 | 10,555 | -0.03(-0.43%) |
Apr 05, 2005 | 7.171 | 7.273 | 7.171 | 7.273 | 15,770 | +0.05(+0.65%) |
Apr 04, 2005 | 7.250 | 7.250 | 7.226 | 7.226 | 4,324 | -0.01(-0.11%) |
Apr 01, 2005 | 7.171 | 7.234 | 7.171 | 7.234 | 57,612 | +0.08(+1.10%) |
Mar 31, 2005 | 7.108 | 7.155 | 7.108 | 7.155 | 12,717 | +0.08(+1.11%) |
Mar 30, 2005 | 7.045 | 7.140 | 7.037 | 7.077 | 31,794 | +0.00(+0.00%) |
Mar 29, 2005 | 7.077 | 7.147 | 7.022 | 7.077 | 38,026 | -0.06(-0.77%) |
Mar 28, 2005 | 7.163 | 7.171 | 7.069 | 7.132 | 14,371 | -0.03(-0.44%) |
Mar 24, 2005 | 7.108 | 7.171 | 7.092 | 7.163 | 23,528 | +0.03(+0.44%) |
Mar 23, 2005 | 7.029 | 7.132 | 7.029 | 7.132 | 31,794 | +0.01(+0.11%) |
Mar 22, 2005 | 7.187 | 7.226 | 7.124 | 7.124 | 17,677 | -0.09(-1.31%) |
Mar 21, 2005 | 7.179 | 7.218 | 7.124 | 7.218 | 40,824 | +0.06(+0.77%) |
Mar 18, 2005 | 7.171 | 7.171 | 7.163 | 7.163 | 2,543 | -0.04(-0.49%) |
Mar 17, 2005 | 7.171 | 7.250 | 7.171 | 7.199 | 14,879 | -0.01(-0.16%) |
Mar 16, 2005 | 7.234 | 7.234 | 7.163 | 7.210 | 25,562 | -0.03(-0.43%) |
Mar 15, 2005 | 7.289 | 7.305 | 7.242 | 7.242 | 24,291 | -0.02(-0.32%) |
Mar 14, 2005 | 7.289 | 7.344 | 7.265 | 7.265 | 24,799 | -0.01(-0.11%) |
Mar 11, 2005 | 7.320 | 7.328 | 7.265 | 7.273 | 13,226 | -0.06(-0.75%) |
Mar 10, 2005 | 7.320 | 7.360 | 7.297 | 7.328 | 49,854 | +0.01(+0.11%) |
Mar 09, 2005 | 7.360 | 7.360 | 7.320 | 7.320 | 34,719 | -0.07(-0.96%) |
Mar 08, 2005 | 7.438 | 7.462 | 7.383 | 7.391 | 70,965 | -0.05(-0.63%) |
Mar 07, 2005 | 7.399 | 7.438 | 7.391 | 7.438 | 22,256 | +0.03(+0.42%) |
Mar 04, 2005 | 7.430 | 7.462 | 7.399 | 7.407 | 27,597 | -0.06(-0.84%) |
Mar 03, 2005 | 7.438 | 7.486 | 7.438 | 7.470 | 12,336 | +0.00(+0.00%) |
Mar 02, 2005 | 7.399 | 7.470 | 7.399 | 7.470 | 8,520 | +0.01(+0.11%) |
Mar 01, 2005 | 7.391 | 7.462 | 7.383 | 7.462 | 22,256 | +0.04(+0.53%) |
Feb 28, 2005 | 7.462 | 7.462 | 7.368 | 7.423 | 19,967 | -0.02(-0.32%) |
Feb 25, 2005 | 7.438 | 7.486 | 7.438 | 7.446 | 13,226 | +0.02(+0.21%) |
Feb 24, 2005 | 7.415 | 7.438 | 7.407 | 7.430 | 5,595 | +0.02(+0.32%) |
Feb 23, 2005 | 7.344 | 7.407 | 7.336 | 7.407 | 43,495 | +0.07(+0.96%) |
Feb 22, 2005 | 7.320 | 7.383 | 7.313 | 7.336 | 26,326 | +0.00(+0.00%) |
Feb 18, 2005 | 7.368 | 7.368 | 7.320 | 7.336 | 20,730 | -0.05(-0.64%) |
Feb 17, 2005 | 7.391 | 7.407 | 7.360 | 7.383 | 10,174 | -0.06(-0.84%) |
Feb 16, 2005 | 7.415 | 7.446 | 7.407 | 7.446 | 36,754 | +0.02(+0.32%) |
Feb 15, 2005 | 7.399 | 7.454 | 7.399 | 7.423 | 31,158 | +0.01(+0.11%) |
Feb 14, 2005 | 7.430 | 7.454 | 7.415 | 7.415 | 51,253 | +0.00(+0.00%) |
Feb 11, 2005 | 7.462 | 7.470 | 7.415 | 7.415 | 23,655 | +0.01(+0.11%) |
Feb 10, 2005 | 7.470 | 7.470 | 7.391 | 7.407 | 40,697 | -0.04(-0.53%) |
Feb 09, 2005 | 7.493 | 7.493 | 7.430 | 7.446 | 68,676 | -0.05(-0.63%) |
Feb 08, 2005 | 7.478 | 7.517 | 7.470 | 7.493 | 18,440 | +0.02(+0.21%) |
Feb 07, 2005 | 7.478 | 7.517 | 7.478 | 7.478 | 21,111 | -0.03(-0.42%) |
Feb 04, 2005 | 7.486 | 7.517 | 7.438 | 7.509 | 12,463 | +0.04(+0.53%) |
Feb 03, 2005 | 7.415 | 7.470 | 7.415 | 7.470 | 5,723 | +0.06(+0.74%) |
Feb 02, 2005 | 7.423 | 7.470 | 7.415 | 7.415 | 8,393 | -0.02(-0.21%) |
Feb 01, 2005 | 7.423 | 7.430 | 7.415 | 7.430 | 4,196 | -0.01(-0.11%) |
Jan 31, 2005 | 7.486 | 7.486 | 7.415 | 7.438 | 19,712 | -0.03(-0.42%) |
Jan 28, 2005 | 7.399 | 7.501 | 7.399 | 7.470 | 19,585 | +0.08(+1.06%) |
Jan 27, 2005 | 7.391 | 7.391 | 7.375 | 7.391 | 20,221 | -0.01(-0.11%) |
Jan 26, 2005 | 7.423 | 7.430 | 7.399 | 7.399 | 16,787 | -0.01(-0.11%) |
Jan 25, 2005 | 7.438 | 7.438 | 7.407 | 7.407 | 12,336 | -0.03(-0.42%) |
Jan 24, 2005 | 7.438 | 7.533 | 7.438 | 7.438 | 4,959 | -0.01(-0.11%) |
Jan 21, 2005 | 7.470 | 7.564 | 7.446 | 7.446 | 15,007 | -0.09(-1.15%) |
Jan 20, 2005 | 7.548 | 7.588 | 7.454 | 7.533 | 33,575 | -0.05(-0.62%) |
Jan 19, 2005 | 7.541 | 7.580 | 7.541 | 7.580 | 2,925 | +0.03(+0.42%) |
Jan 18, 2005 | 7.509 | 7.548 | 7.486 | 7.548 | 2,670 | +0.04(+0.52%) |
Jan 14, 2005 | 7.548 | 7.580 | 7.478 | 7.509 | 5,595 | +0.04(+0.53%) |
Jan 13, 2005 | 7.572 | 7.596 | 7.470 | 7.470 | 18,059 | -0.15(-1.96%) |
Jan 12, 2005 | 7.548 | 7.619 | 7.548 | 7.619 | 2,797 | +0.01(+0.10%) |
Jan 11, 2005 | 7.580 | 7.611 | 7.580 | 7.611 | 9,411 | +0.03(+0.41%) |
Jan 10, 2005 | 7.580 | 7.580 | 7.478 | 7.580 | 14,244 | +0.03(+0.42%) |
Jan 07, 2005 | 7.533 | 7.588 | 7.501 | 7.548 | 22,129 | +0.08(+1.05%) |
Jan 06, 2005 | 7.423 | 7.541 | 7.399 | 7.470 | 14,371 | -0.03(-0.42%) |
Jan 05, 2005 | 7.470 | 7.501 | 7.399 | 7.501 | 17,805 | +0.03(+0.42%) |
Jan 04, 2005 | 7.462 | 7.548 | 7.430 | 7.470 | 25,817 | +0.03(+0.42%) |
Jan 03, 2005 | 7.360 | 7.438 | 7.360 | 7.438 | 12,972 | +0.08(+1.07%) |
Dec 31, 2004 | 7.415 | 7.430 | 7.360 | 7.360 | 29,123 | +0.02(+0.32%) |
Dec 30, 2004 | 7.360 | 7.415 | 7.336 | 7.336 | 17,932 | -0.09(-1.17%) |
Dec 29, 2004 | 7.368 | 7.438 | 7.320 | 7.423 | 23,655 | +0.08(+1.07%) |
Dec 28, 2004 | 7.328 | 7.344 | 7.320 | 7.344 | 15,261 | -0.01(-0.11%) |
Dec 27, 2004 | 7.399 | 7.399 | 7.289 | 7.352 | 28,233 | -0.05(-0.64%) |
Dec 23, 2004 | 7.375 | 7.415 | 7.328 | 7.399 | 16,914 | -0.05(-0.63%) |
Dec 22, 2004 | 7.407 | 7.446 | 7.407 | 7.446 | 2,670 | +0.03(+0.42%) |
Dec 21, 2004 | 7.430 | 7.541 | 7.360 | 7.415 | 32,303 | -0.08(-1.05%) |
Dec 20, 2004 | 7.446 | 7.493 | 7.368 | 7.493 | 30,650 | +0.05(+0.63%) |
Dec 17, 2004 | 7.423 | 7.454 | 7.391 | 7.446 | 47,946 | +0.02(+0.21%) |
Dec 16, 2004 | 7.423 | 7.430 | 7.399 | 7.430 | 15,770 | +0.01(+0.11%) |
Dec 15, 2004 | 7.352 | 7.423 | 7.352 | 7.423 | 8,012 | +0.03(+0.43%) |
Dec 14, 2004 | 7.399 | 7.430 | 7.328 | 7.391 | 37,263 | -0.04(-0.53%) |
Dec 13, 2004 | 7.368 | 7.430 | 7.352 | 7.430 | 16,151 | +0.08(+1.07%) |
Dec 10, 2004 | 7.344 | 7.462 | 7.336 | 7.352 | 36,373 | -0.02(-0.32%) |
Dec 09, 2004 | 7.368 | 7.375 | 7.336 | 7.375 | 8,012 | +0.01(+0.11%) |
Dec 08, 2004 | 7.352 | 7.368 | 7.344 | 7.368 | 20,348 | +0.01(+0.11%) |
Dec 07, 2004 | 7.423 | 7.423 | 7.297 | 7.360 | 53,287 | -0.06(-0.85%) |
Dec 06, 2004 | 7.454 | 7.454 | 7.407 | 7.423 | 7,503 | -0.03(-0.42%) |
Dec 03, 2004 | 7.391 | 7.454 | 7.391 | 7.454 | 9,792 | +0.08(+1.07%) |
Dec 02, 2004 | 7.328 | 7.391 | 7.320 | 7.375 | 30,522 | -0.04(-0.53%) |
Dec 01, 2004 | 7.391 | 7.415 | 7.352 | 7.415 | 5,214 | +0.02(+0.32%) |
Nov 30, 2004 | 7.360 | 7.407 | 7.320 | 7.391 | 39,679 | -0.01(-0.11%) |
Nov 29, 2004 | 7.517 | 7.517 | 7.360 | 7.399 | 22,765 | -0.13(-1.77%) |
Nov 26, 2004 | 7.478 | 7.580 | 7.438 | 7.533 | 31,286 | +0.04(+0.52%) |
Nov 24, 2004 | 7.588 | 7.588 | 7.493 | 7.493 | 4,069 | -0.09(-1.24%) |
Nov 23, 2004 | 7.548 | 7.588 | 7.478 | 7.588 | 21,620 | +0.00(+0.00%) |
Nov 22, 2004 | 7.603 | 7.603 | 7.486 | 7.588 | 6,104 | -0.02(-0.21%) |
Nov 19, 2004 | 7.619 | 7.619 | 7.541 | 7.603 | 6,231 | +0.02(+0.21%) |
Nov 18, 2004 | 7.548 | 7.682 | 7.548 | 7.588 | 16,533 | -0.04(-0.52%) |
Nov 17, 2004 | 7.596 | 7.627 | 7.517 | 7.627 | 9,919 | +0.00(+0.00%) |
Nov 16, 2004 | 7.666 | 7.666 | 7.517 | 7.627 | 12,717 | +0.00(+0.00%) |
Nov 15, 2004 | 7.462 | 7.627 | 7.462 | 7.627 | 15,261 | +0.09(+1.15%) |
Nov 12, 2004 | 7.446 | 7.541 | 7.407 | 7.541 | 17,932 | +0.06(+0.74%) |
Nov 11, 2004 | 7.486 | 7.486 | 7.478 | 7.486 | 2,670 | +0.00(+0.00%) |
Nov 10, 2004 | 7.391 | 7.486 | 7.360 | 7.486 | 4,451 | +0.00(+0.00%) |
Nov 09, 2004 | 7.462 | 7.486 | 7.462 | 7.486 | 14,244 | +0.00(+0.00%) |
Nov 08, 2004 | 7.493 | 7.493 | 7.375 | 7.486 | 19,967 | -0.06(-0.73%) |
Nov 05, 2004 | 7.588 | 7.588 | 7.415 | 7.541 | 46,801 | -0.04(-0.52%) |
Nov 04, 2004 | 7.556 | 7.659 | 7.548 | 7.580 | 19,967 | +0.00(+0.00%) |
Nov 03, 2004 | 7.588 | 7.706 | 7.556 | 7.580 | 20,475 | -0.03(-0.41%) |
Nov 02, 2004 | 7.517 | 7.611 | 7.517 | 7.611 | 16,151 | +0.09(+1.26%) |
Nov 01, 2004 | 7.533 | 7.572 | 7.517 | 7.517 | 3,942 | +0.01(+0.10%) |
Oct 29, 2004 | 7.548 | 7.588 | 7.509 | 7.509 | 25,817 | -0.01(-0.10%) |
Oct 28, 2004 | 7.541 | 7.588 | 7.509 | 7.517 | 18,822 | -0.08(-1.10%) |
Oct 27, 2004 | 7.611 | 7.643 | 7.564 | 7.600 | 33,829 | -0.01(-0.14%) |
Oct 26, 2004 | 7.533 | 7.611 | 7.533 | 7.611 | 10,937 | +0.02(+0.21%) |
Oct 25, 2004 | 7.643 | 7.643 | 7.517 | 7.596 | 43,749 | -0.02(-0.21%) |
Oct 22, 2004 | 7.564 | 7.611 | 7.564 | 7.611 | 24,036 | -0.03(-0.41%) |
Oct 21, 2004 | 7.635 | 7.643 | 7.635 | 7.643 | 4,832 | +0.03(+0.41%) |
Oct 20, 2004 | 7.525 | 7.619 | 7.525 | 7.611 | 21,238 | +0.02(+0.21%) |
Oct 19, 2004 | 7.533 | 7.596 | 7.533 | 7.596 | 31,921 | +0.05(+0.63%) |
Oct 18, 2004 | 7.501 | 7.580 | 7.501 | 7.548 | 69,821 | +0.04(+0.52%) |
Oct 15, 2004 | 7.470 | 7.517 | 7.470 | 7.509 | 6,613 | +0.01(+0.10%) |
Oct 14, 2004 | 7.438 | 7.517 | 7.438 | 7.501 | 22,892 | +0.05(+0.63%) |
Oct 13, 2004 | 7.486 | 7.486 | 7.446 | 7.454 | 7,376 | -0.04(-0.52%) |
Oct 12, 2004 | 7.454 | 7.493 | 7.438 | 7.493 | 12,336 | +0.03(+0.42%) |
Oct 11, 2004 | 7.430 | 7.462 | 7.430 | 7.462 | 7,885 | +0.06(+0.74%) |
Oct 08, 2004 | 7.430 | 7.438 | 7.375 | 7.407 | 28,996 | +0.02(+0.21%) |
Oct 07, 2004 | 7.430 | 7.493 | 7.375 | 7.391 | 33,193 | -0.09(-1.26%) |
Oct 06, 2004 | 7.446 | 7.486 | 7.430 | 7.486 | 5,214 | -0.01(-0.10%) |
Oct 05, 2004 | 7.430 | 7.493 | 7.407 | 7.493 | 14,116 | +0.03(+0.42%) |
Oct 04, 2004 | 7.383 | 7.462 | 7.344 | 7.462 | 24,545 | +0.09(+1.17%) |
Oct 01, 2004 | 7.383 | 7.423 | 7.360 | 7.375 | 16,151 | +0.01(+0.11%) |
Sep 30, 2004 | 7.517 | 7.533 | 7.368 | 7.368 | 14,625 | -0.11(-1.47%) |
Sep 29, 2004 | 7.517 | 7.564 | 7.478 | 7.478 | 15,770 | -0.04(-0.52%) |
Sep 28, 2004 | 7.548 | 7.619 | 7.517 | 7.517 | 21,111 | -0.03(-0.42%) |
Sep 27, 2004 | 7.548 | 7.548 | 7.541 | 7.548 | 4,959 | +0.00(+0.00%) |
Sep 24, 2004 | 7.556 | 7.556 | 7.541 | 7.548 | 14,752 | +0.02(+0.21%) |
Sep 23, 2004 | 7.596 | 7.659 | 7.533 | 7.533 | 38,916 | -0.13(-1.64%) |
Sep 22, 2004 | 7.556 | 7.659 | 7.556 | 7.659 | 12,082 | +0.08(+1.04%) |
Sep 21, 2004 | 7.517 | 7.611 | 7.486 | 7.580 | 40,061 | +0.05(+0.63%) |
Sep 20, 2004 | 7.517 | 7.533 | 7.470 | 7.533 | 18,186 | -0.05(-0.62%) |
Sep 17, 2004 | 7.564 | 7.580 | 7.525 | 7.580 | 15,643 | -0.09(-1.13%) |
Sep 16, 2004 | 7.596 | 7.666 | 7.564 | 7.666 | 22,637 | +0.02(+0.21%) |
Sep 15, 2004 | 7.596 | 7.651 | 7.596 | 7.651 | 6,231 | +0.02(+0.31%) |
Sep 14, 2004 | 7.556 | 7.659 | 7.533 | 7.627 | 28,360 | +0.02(+0.21%) |
Sep 13, 2004 | 7.556 | 7.619 | 7.548 | 7.611 | 7,757 | +0.05(+0.62%) |
Sep 10, 2004 | 7.564 | 7.564 | 7.564 | 7.564 | 4,324 | -0.04(-0.52%) |
Sep 09, 2004 | 7.564 | 7.603 | 7.533 | 7.603 | 3,306 | +0.08(+1.04%) |
Sep 08, 2004 | 7.541 | 7.541 | 7.525 | 7.525 | 19,839 | -0.02(-0.31%) |
Sep 07, 2004 | 7.611 | 7.643 | 7.525 | 7.548 | 19,076 | -0.08(-1.03%) |
Sep 03, 2004 | 7.548 | 7.627 | 7.548 | 7.627 | 25,817 | +0.02(+0.21%) |
Sep 02, 2004 | 7.533 | 7.611 | 7.533 | 7.611 | 2,543 | +0.07(+0.94%) |
Sep 01, 2004 | 7.596 | 7.596 | 7.541 | 7.541 | 18,949 | -0.04(-0.52%) |
Aug 31, 2004 | 7.588 | 7.611 | 7.548 | 7.580 | 8,648 | -0.01(-0.10%) |
Aug 30, 2004 | 7.588 | 7.619 | 7.556 | 7.588 | 28,360 | +0.00(+0.00%) |
Aug 27, 2004 | 7.525 | 7.588 | 7.509 | 7.588 | 19,076 | +0.06(+0.84%) |
Aug 26, 2004 | 7.446 | 7.525 | 7.446 | 7.525 | 5,341 | +0.02(+0.31%) |
Aug 25, 2004 | 7.383 | 7.501 | 7.383 | 7.501 | 53,287 | +0.08(+1.06%) |
Aug 24, 2004 | 7.486 | 7.486 | 7.407 | 7.423 | 19,331 | -0.05(-0.63%) |
Aug 23, 2004 | 7.454 | 7.501 | 7.430 | 7.470 | 12,082 | +0.00(+0.00%) |
Aug 20, 2004 | 7.509 | 7.509 | 7.470 | 7.470 | 5,595 | -0.08(-1.04%) |
Aug 19, 2004 | 7.462 | 7.564 | 7.454 | 7.548 | 26,198 | +0.10(+1.37%) |
Aug 18, 2004 | 7.541 | 7.541 | 7.446 | 7.446 | 23,146 | -0.06(-0.73%) |
Aug 17, 2004 | 7.462 | 7.517 | 7.462 | 7.501 | 21,238 | +0.06(+0.74%) |
Aug 16, 2004 | 7.501 | 7.548 | 7.352 | 7.446 | 45,275 | -0.08(-1.04%) |
Aug 13, 2004 | 7.517 | 7.541 | 7.493 | 7.525 | 30,395 | +0.02(+0.21%) |
Aug 12, 2004 | 7.517 | 7.564 | 7.509 | 7.509 | 6,740 | -0.06(-0.73%) |
Aug 11, 2004 | 7.525 | 7.564 | 7.525 | 7.564 | 2,925 | +0.00(+0.00%) |
Aug 10, 2004 | 7.533 | 7.564 | 7.533 | 7.564 | 6,867 | +0.00(+0.00%) |
Aug 09, 2004 | 7.556 | 7.564 | 7.478 | 7.564 | 9,156 | -0.09(-1.13%) |
Aug 06, 2004 | 7.643 | 7.666 | 7.556 | 7.651 | 16,533 | +0.08(+1.04%) |
Aug 05, 2004 | 7.509 | 7.572 | 7.509 | 7.572 | 7,630 | +0.00(+0.00%) |
Aug 04, 2004 | 7.588 | 7.588 | 7.430 | 7.572 | 34,211 | -0.06(-0.72%) |
Aug 03, 2004 | 7.659 | 7.690 | 7.580 | 7.627 | 10,428 | -0.03(-0.41%) |
Aug 02, 2004 | 7.627 | 7.659 | 7.627 | 7.659 | 8,139 | +0.07(+0.93%) |
Jul 30, 2004 | 7.533 | 7.666 | 7.533 | 7.588 | 11,573 | +0.07(+0.94%) |
Jul 29, 2004 | 7.470 | 7.517 | 7.470 | 7.517 | 4,069 | +0.05(+0.63%) |
Jul 28, 2004 | 7.383 | 7.533 | 7.313 | 7.470 | 22,510 | +0.06(+0.85%) |
Jul 27, 2004 | 7.415 | 7.478 | 7.391 | 7.407 | 13,353 | -0.02(-0.21%) |
Jul 26, 2004 | 7.564 | 7.564 | 7.423 | 7.423 | 10,047 | -0.15(-1.97%) |
Jul 23, 2004 | 7.580 | 7.643 | 7.486 | 7.572 | 29,505 | -0.05(-0.62%) |
Jul 22, 2004 | 7.564 | 7.619 | 7.556 | 7.619 | 14,116 | +0.03(+0.41%) |
Jul 21, 2004 | 7.588 | 7.643 | 7.493 | 7.588 | 20,730 | +0.00(+0.00%) |
Jul 20, 2004 | 7.588 | 7.619 | 7.588 | 7.588 | 20,094 | +0.03(+0.42%) |
Jul 19, 2004 | 7.580 | 7.588 | 7.556 | 7.556 | 3,433 | -0.02(-0.21%) |
Jul 16, 2004 | 7.580 | 7.603 | 7.486 | 7.572 | 13,353 | +0.00(+0.00%) |
Jul 15, 2004 | 7.533 | 7.659 | 7.533 | 7.572 | 10,428 | +0.08(+1.05%) |
Jul 14, 2004 | 7.493 | 7.493 | 7.493 | 7.493 | 1,907 | +0.00(+0.00%) |
Jul 13, 2004 | 7.478 | 7.525 | 7.478 | 7.493 | 3,815 | -0.06(-0.73%) |
Jul 12, 2004 | 7.548 | 7.548 | 7.548 | 7.548 | 890 | +0.06(+0.73%) |
Jul 09, 2004 | 7.548 | 7.548 | 7.493 | 7.493 | 2,416 | -0.05(-0.63%) |
Jul 08, 2004 | 7.430 | 7.548 | 7.430 | 7.541 | 17,296 | +0.11(+1.48%) |
Jul 07, 2004 | 7.399 | 7.454 | 7.344 | 7.430 | 17,296 | +0.09(+1.29%) |
Jul 06, 2004 | 7.375 | 7.407 | 7.336 | 7.336 | 10,047 | +0.02(+0.21%) |
Jul 02, 2004 | 7.344 | 7.344 | 7.289 | 7.320 | 30,904 | +0.03(+0.43%) |