Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.459 | 7.480 | 7.437 | 7.480 | 2,058 | +0.00(+0.00%) |
Apr 28, 2005 | 7.523 | 7.523 | 7.480 | 7.480 | 1,497 | -0.09(-1.13%) |
Apr 27, 2005 | 7.608 | 7.608 | 7.565 | 7.565 | 6,550 | -0.09(-1.12%) |
Apr 26, 2005 | 7.651 | 7.651 | 7.651 | 7.651 | 1,497 | -0.03(-0.33%) |
Apr 25, 2005 | 7.715 | 7.715 | 7.677 | 7.677 | 2,994 | -0.04(-0.50%) |
Apr 22, 2005 | 7.843 | 7.843 | 7.715 | 7.715 | 12,540 | -0.19(-2.38%) |
Apr 21, 2005 | 7.869 | 7.903 | 7.869 | 7.903 | 7,112 | -0.01(-0.16%) |
Apr 20, 2005 | 7.907 | 7.989 | 7.863 | 7.916 | 95,455 | +0.01(+0.11%) |
Apr 19, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.903 | 7.907 | 7.903 | 7.907 | 15,160 | -0.04(-0.54%) |
Apr 15, 2005 | 7.959 | 7.976 | 7.950 | 7.950 | 2,994 | +0.00(+0.00%) |
Apr 14, 2005 | 7.950 | 7.950 | 7.950 | 7.950 | 16,845 | -0.02(-0.27%) |
Apr 13, 2005 | 7.950 | 7.971 | 7.950 | 7.971 | 748 | +0.02(+0.27%) |
Apr 12, 2005 | 7.950 | 7.950 | 7.950 | 7.950 | 4,866 | +0.01(+0.16%) |
Apr 11, 2005 | 7.912 | 7.937 | 7.912 | 7.937 | 1,684 | +0.03(+0.38%) |
Apr 08, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 1,497 | +0.04(+0.54%) |
Apr 06, 2005 | 7.865 | 7.865 | 7.865 | 7.865 | 8,422 | +0.00(+0.00%) |
Apr 05, 2005 | 7.822 | 7.865 | 7.822 | 7.865 | 3,369 | +0.09(+1.10%) |
Apr 04, 2005 | 7.865 | 7.865 | 7.779 | 7.779 | 17,219 | -0.13(-1.67%) |
Apr 01, 2005 | 7.907 | 7.950 | 7.895 | 7.912 | 5,240 | +0.00(+0.05%) |
Mar 31, 2005 | 7.865 | 7.924 | 7.865 | 7.907 | 31,444 | +0.02(+0.27%) |
Mar 30, 2005 | 7.860 | 7.886 | 7.860 | 7.886 | 748 | +0.01(+0.11%) |
Mar 29, 2005 | 7.856 | 7.912 | 7.856 | 7.877 | 31,256 | +0.00(+0.00%) |
Mar 28, 2005 | 7.895 | 7.946 | 7.877 | 7.877 | 40,053 | +0.00(+0.05%) |
Mar 24, 2005 | 7.886 | 7.899 | 7.865 | 7.873 | 12,540 | -0.06(-0.70%) |
Mar 23, 2005 | 7.929 | 7.929 | 7.912 | 7.929 | 28,075 | -0.06(-0.70%) |
Mar 22, 2005 | 7.950 | 7.989 | 7.929 | 7.984 | 4,304 | -0.01(-0.11%) |
Mar 21, 2005 | 8.014 | 8.048 | 7.989 | 7.993 | 19,839 | -0.08(-0.95%) |
Mar 18, 2005 | 8.014 | 8.087 | 8.014 | 8.070 | 15,347 | +0.06(+0.69%) |
Mar 17, 2005 | 8.014 | 8.014 | 8.014 | 8.014 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.989 | 8.014 | 7.971 | 8.014 | 8,422 | +0.08(+0.97%) |
Mar 15, 2005 | 7.865 | 7.937 | 7.865 | 7.937 | 8,796 | +0.02(+0.27%) |
Mar 14, 2005 | 8.121 | 8.121 | 7.907 | 7.916 | 85,348 | -0.23(-2.78%) |
Mar 11, 2005 | 8.117 | 8.168 | 8.117 | 8.142 | 15,347 | +0.04(+0.53%) |
Mar 10, 2005 | 8.100 | 8.117 | 8.078 | 8.100 | 20,026 | +0.02(+0.26%) |
Mar 09, 2005 | 8.053 | 8.078 | 8.048 | 8.078 | 26,390 | +0.07(+0.85%) |
Mar 08, 2005 | 8.014 | 8.014 | 8.010 | 8.010 | 3,930 | +0.04(+0.48%) |
Mar 07, 2005 | 7.950 | 8.014 | 7.950 | 7.971 | 58,396 | +0.02(+0.27%) |
Mar 04, 2005 | 7.950 | 7.993 | 7.929 | 7.950 | 45,294 | +0.00(+0.00%) |
Mar 03, 2005 | 7.907 | 7.950 | 7.907 | 7.950 | 35,561 | +0.04(+0.54%) |
Mar 02, 2005 | 7.886 | 7.912 | 7.886 | 7.907 | 60,642 | -0.02(-0.27%) |
Mar 01, 2005 | 7.788 | 7.929 | 7.788 | 7.929 | 45,668 | +0.15(+1.92%) |
Feb 28, 2005 | 7.865 | 7.865 | 7.779 | 7.779 | 61,577 | -0.06(-0.82%) |
Feb 25, 2005 | 7.779 | 7.865 | 7.779 | 7.843 | 64,198 | +0.02(+0.27%) |
Feb 24, 2005 | 7.890 | 7.895 | 7.822 | 7.822 | 15,722 | -0.08(-1.03%) |
Feb 23, 2005 | 7.907 | 7.912 | 7.886 | 7.903 | 14,973 | -0.00(-0.05%) |
Feb 22, 2005 | 7.822 | 7.907 | 7.822 | 7.907 | 7,486 | +0.04(+0.54%) |
Feb 18, 2005 | 7.907 | 7.929 | 7.865 | 7.865 | 25,829 | -0.11(-1.34%) |
Feb 17, 2005 | 7.801 | 7.971 | 7.779 | 7.971 | 4,304 | +0.19(+2.47%) |
Feb 16, 2005 | 7.865 | 7.890 | 7.779 | 7.779 | 12,914 | -0.13(-1.62%) |
Feb 15, 2005 | 7.993 | 7.993 | 7.907 | 7.907 | 20,401 | -0.06(-0.80%) |
Feb 14, 2005 | 7.993 | 7.993 | 7.971 | 7.971 | 2,433 | +0.00(+0.00%) |
Feb 11, 2005 | 8.014 | 8.014 | 7.971 | 7.971 | 748 | -0.02(-0.27%) |
Feb 10, 2005 | 7.971 | 7.993 | 7.971 | 7.993 | 5,053 | +0.02(+0.27%) |
Feb 09, 2005 | 8.036 | 8.036 | 7.963 | 7.971 | 2,620 | -0.15(-1.84%) |
Feb 08, 2005 | 8.121 | 8.121 | 8.121 | 8.121 | 4,117 | +0.00(+0.00%) |
Feb 07, 2005 | 8.057 | 8.121 | 8.034 | 8.121 | 4,117 | +0.09(+1.06%) |
Feb 04, 2005 | 7.950 | 8.036 | 7.950 | 8.036 | 3,369 | +0.09(+1.08%) |
Feb 03, 2005 | 7.907 | 7.950 | 7.907 | 7.950 | 61,203 | +0.02(+0.27%) |
Feb 02, 2005 | 7.907 | 7.929 | 7.886 | 7.929 | 33,877 | +0.04(+0.54%) |
Feb 01, 2005 | 7.822 | 7.886 | 7.779 | 7.886 | 6,550 | +0.02(+0.27%) |
Jan 31, 2005 | 7.865 | 7.865 | 7.843 | 7.865 | 2,994 | -0.03(-0.38%) |
Jan 28, 2005 | 7.886 | 7.895 | 7.865 | 7.895 | 2,807 | -0.01(-0.16%) |
Jan 27, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 14,973 | +0.00(+0.00%) |
Jan 26, 2005 | 7.907 | 7.937 | 7.865 | 7.907 | 11,417 | +0.01(+0.16%) |
Jan 25, 2005 | 7.886 | 7.907 | 7.886 | 7.895 | 40,802 | +0.01(+0.11%) |
Jan 24, 2005 | 7.907 | 7.907 | 7.886 | 7.886 | 5,802 | -0.06(-0.70%) |
Jan 21, 2005 | 7.886 | 7.942 | 7.886 | 7.942 | 16,657 | +0.03(+0.43%) |
Jan 20, 2005 | 7.882 | 7.946 | 7.865 | 7.907 | 8,422 | -0.01(-0.16%) |
Jan 19, 2005 | 7.903 | 7.946 | 7.903 | 7.920 | 7,861 | +0.01(+0.16%) |
Jan 18, 2005 | 7.736 | 7.907 | 7.694 | 7.907 | 42,299 | +0.17(+2.21%) |
Jan 14, 2005 | 7.762 | 7.762 | 7.719 | 7.736 | 48,850 | -0.03(-0.33%) |
Jan 13, 2005 | 7.843 | 7.843 | 7.736 | 7.762 | 35,374 | -0.06(-0.77%) |
Jan 12, 2005 | 7.826 | 7.835 | 7.822 | 7.822 | 20,962 | -0.00(-0.05%) |
Jan 11, 2005 | 7.822 | 7.826 | 7.822 | 7.826 | 56,337 | +0.01(+0.11%) |
Jan 10, 2005 | 7.813 | 7.818 | 7.813 | 7.818 | 3,181 | +0.02(+0.22%) |
Jan 07, 2005 | 7.818 | 7.822 | 7.801 | 7.801 | 4,866 | +0.01(+0.16%) |
Jan 06, 2005 | 7.736 | 7.788 | 7.736 | 7.788 | 37,246 | +0.01(+0.11%) |
Jan 05, 2005 | 7.736 | 7.779 | 7.736 | 7.779 | 18,155 | +0.02(+0.22%) |
Jan 04, 2005 | 7.736 | 7.779 | 7.736 | 7.762 | 11,042 | -0.00(-0.06%) |
Jan 03, 2005 | 7.775 | 7.775 | 7.694 | 7.766 | 5,802 | -0.02(-0.22%) |
Dec 31, 2004 | 7.779 | 7.783 | 7.779 | 7.783 | 2,433 | +0.03(+0.33%) |
Dec 30, 2004 | 7.736 | 7.775 | 7.698 | 7.758 | 10,855 | -0.02(-0.22%) |
Dec 29, 2004 | 7.736 | 7.775 | 7.736 | 7.775 | 935 | +0.07(+0.94%) |
Dec 28, 2004 | 7.694 | 7.715 | 7.672 | 7.702 | 5,053 | +0.04(+0.56%) |
Dec 27, 2004 | 7.651 | 7.672 | 7.647 | 7.659 | 51,283 | +0.00(+0.06%) |
Dec 23, 2004 | 7.651 | 7.655 | 7.651 | 7.655 | 2,807 | -0.02(-0.28%) |
Dec 22, 2004 | 7.672 | 7.677 | 7.672 | 7.677 | 5,989 | +0.00(+0.06%) |
Dec 21, 2004 | 7.672 | 7.728 | 7.672 | 7.672 | 27,326 | -0.01(-0.17%) |
Dec 20, 2004 | 7.702 | 7.702 | 7.672 | 7.685 | 4,492 | -0.05(-0.66%) |
Dec 17, 2004 | 7.758 | 7.771 | 7.630 | 7.736 | 32,567 | -0.02(-0.28%) |
Dec 16, 2004 | 7.565 | 7.929 | 7.565 | 7.758 | 71,310 | +0.17(+2.25%) |
Dec 15, 2004 | 7.608 | 7.608 | 7.565 | 7.587 | 28,262 | +0.00(+0.02%) |
Dec 14, 2004 | 7.587 | 7.608 | 7.544 | 7.585 | 22,272 | -0.00(-0.02%) |
Dec 13, 2004 | 7.454 | 7.587 | 7.454 | 7.587 | 38,930 | +0.13(+1.78%) |
Dec 10, 2004 | 7.369 | 7.454 | 7.369 | 7.454 | 20,588 | +0.10(+1.34%) |
Dec 09, 2004 | 7.266 | 7.373 | 7.249 | 7.356 | 72,433 | +0.11(+1.47%) |
Dec 08, 2004 | 7.117 | 7.305 | 7.117 | 7.249 | 53,716 | +0.15(+2.17%) |
Dec 07, 2004 | 7.010 | 7.117 | 6.988 | 7.095 | 27,139 | +0.13(+1.84%) |
Dec 06, 2004 | 6.941 | 6.997 | 6.903 | 6.967 | 20,775 | -0.02(-0.24%) |
Dec 03, 2004 | 6.924 | 7.053 | 6.924 | 6.984 | 30,695 | +0.08(+1.18%) |
Dec 02, 2004 | 6.860 | 6.920 | 6.860 | 6.903 | 6,550 | +0.02(+0.25%) |
Dec 01, 2004 | 6.882 | 7.006 | 6.877 | 6.886 | 109,118 | +0.05(+0.69%) |
Nov 30, 2004 | 6.839 | 6.860 | 6.817 | 6.839 | 31,631 | -0.02(-0.31%) |
Nov 29, 2004 | 6.882 | 7.010 | 6.860 | 6.860 | 50,535 | +0.04(+0.63%) |
Nov 26, 2004 | 6.839 | 6.839 | 6.813 | 6.817 | 6,925 | -0.04(-0.62%) |
Nov 24, 2004 | 6.839 | 6.860 | 6.758 | 6.860 | 28,449 | -0.04(-0.62%) |
Nov 23, 2004 | 6.792 | 6.903 | 6.792 | 6.903 | 12,540 | +0.11(+1.57%) |
Nov 22, 2004 | 6.783 | 6.860 | 6.783 | 6.796 | 16,657 | -0.01(-0.13%) |
Nov 19, 2004 | 6.753 | 6.809 | 6.753 | 6.805 | 11,978 | +0.02(+0.25%) |
Nov 18, 2004 | 6.766 | 6.788 | 6.753 | 6.788 | 3,181 | +0.06(+0.95%) |
Nov 17, 2004 | 6.659 | 6.723 | 6.646 | 6.723 | 18,903 | +0.06(+0.90%) |
Nov 16, 2004 | 6.711 | 6.732 | 6.634 | 6.664 | 18,342 | -0.02(-0.32%) |
Nov 15, 2004 | 6.668 | 6.706 | 6.664 | 6.685 | 7,673 | +0.02(+0.26%) |
Nov 12, 2004 | 6.689 | 6.689 | 6.625 | 6.668 | 10,107 | -0.06(-0.95%) |
Nov 11, 2004 | 6.625 | 6.732 | 6.540 | 6.732 | 13,101 | +0.15(+2.27%) |
Nov 10, 2004 | 6.518 | 6.582 | 6.518 | 6.582 | 1,497 | +0.07(+1.05%) |
Nov 09, 2004 | 6.557 | 6.557 | 6.497 | 6.514 | 2,994 | -0.09(-1.36%) |
Nov 08, 2004 | 6.668 | 6.668 | 6.604 | 6.604 | 15,534 | -0.06(-0.96%) |
Nov 05, 2004 | 6.625 | 6.694 | 6.625 | 6.668 | 6,176 | +0.04(+0.65%) |
Nov 04, 2004 | 6.638 | 6.646 | 6.625 | 6.625 | 5,053 | -0.04(-0.64%) |
Nov 03, 2004 | 6.668 | 6.672 | 6.668 | 6.668 | 1,310 | +0.02(+0.26%) |
Nov 02, 2004 | 6.591 | 6.694 | 6.591 | 6.651 | 10,481 | +0.06(+0.91%) |
Nov 01, 2004 | 6.544 | 6.625 | 6.544 | 6.591 | 3,181 | +0.05(+0.78%) |
Oct 29, 2004 | 6.476 | 6.561 | 6.476 | 6.540 | 5,240 | +0.04(+0.59%) |
Oct 28, 2004 | 6.497 | 6.501 | 6.497 | 6.501 | 561 | +0.00(+0.07%) |
Oct 27, 2004 | 6.561 | 6.561 | 6.497 | 6.497 | 10,294 | -0.02(-0.33%) |
Oct 26, 2004 | 6.518 | 6.518 | 6.518 | 6.518 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 6.561 | 6.561 | 6.504 | 6.518 | 12,540 | -0.02(-0.33%) |
Oct 22, 2004 | 6.518 | 6.599 | 6.514 | 6.540 | 67,192 | -0.02(-0.33%) |
Oct 21, 2004 | 6.535 | 6.561 | 6.493 | 6.561 | 26,764 | +0.06(+0.99%) |
Oct 20, 2004 | 6.561 | 6.561 | 6.476 | 6.497 | 34,251 | -0.11(-1.62%) |
Oct 19, 2004 | 6.625 | 6.646 | 6.582 | 6.604 | 27,326 | -0.06(-0.90%) |
Oct 18, 2004 | 6.411 | 6.668 | 6.411 | 6.664 | 98,824 | +0.25(+3.86%) |
Oct 15, 2004 | 6.433 | 6.433 | 6.411 | 6.416 | 39,679 | -0.04(-0.66%) |
Oct 14, 2004 | 6.458 | 6.467 | 6.450 | 6.458 | 26,764 | -0.04(-0.59%) |
Oct 13, 2004 | 6.497 | 6.497 | 6.497 | 6.497 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 6.493 | 6.497 | 6.471 | 6.497 | 35,374 | +0.00(+0.00%) |
Oct 11, 2004 | 6.454 | 6.501 | 6.450 | 6.497 | 59,893 | +0.09(+1.33%) |
Oct 08, 2004 | 6.625 | 6.625 | 6.411 | 6.411 | 16,470 | -0.19(-2.85%) |
Oct 07, 2004 | 6.561 | 6.599 | 6.561 | 6.599 | 3,930 | +0.08(+1.25%) |
Oct 06, 2004 | 6.497 | 6.540 | 6.497 | 6.518 | 4,117 | +0.06(+0.99%) |
Oct 05, 2004 | 6.450 | 6.497 | 6.450 | 6.454 | 5,615 | +0.04(+0.67%) |
Oct 04, 2004 | 6.497 | 6.497 | 6.347 | 6.411 | 15,534 | -0.12(-1.90%) |
Oct 01, 2004 | 6.467 | 6.535 | 6.454 | 6.535 | 6,738 | +0.03(+0.39%) |
Sep 30, 2004 | 6.497 | 6.510 | 6.458 | 6.510 | 5,615 | +0.04(+0.66%) |
Sep 29, 2004 | 6.240 | 6.552 | 6.240 | 6.467 | 63,262 | +0.27(+4.34%) |
Sep 28, 2004 | 6.236 | 6.240 | 6.198 | 6.198 | 5,989 | -0.03(-0.55%) |
Sep 27, 2004 | 6.198 | 6.232 | 6.176 | 6.232 | 8,235 | +0.03(+0.55%) |
Sep 24, 2004 | 6.069 | 6.240 | 6.069 | 6.198 | 38,369 | +0.12(+1.97%) |
Sep 23, 2004 | 6.454 | 6.646 | 5.898 | 6.078 | 123,717 | -0.23(-3.59%) |
Sep 22, 2004 | 6.347 | 6.646 | 6.198 | 6.305 | 61,203 | +0.00(+0.00%) |
Sep 21, 2004 | 5.463 | 6.305 | 5.463 | 6.305 | 81,230 | +0.85(+15.69%) |
Sep 20, 2004 | 5.621 | 5.638 | 5.390 | 5.450 | 36,310 | -0.21(-3.63%) |
Sep 17, 2004 | 5.621 | 5.685 | 5.621 | 5.655 | 12,165 | +0.01(+0.23%) |
Sep 16, 2004 | 5.757 | 5.757 | 5.578 | 5.642 | 16,657 | -0.12(-2.00%) |
Sep 15, 2004 | 5.898 | 5.898 | 5.642 | 5.757 | 28,823 | -0.18(-3.09%) |
Sep 14, 2004 | 6.091 | 6.091 | 5.856 | 5.941 | 18,903 | -0.19(-3.14%) |
Sep 13, 2004 | 6.228 | 6.228 | 6.134 | 6.134 | 4,679 | -0.07(-1.17%) |
Sep 10, 2004 | 6.176 | 6.206 | 6.176 | 6.206 | 2,058 | +0.05(+0.83%) |
Sep 09, 2004 | 6.176 | 6.189 | 6.155 | 6.155 | 4,679 | +0.00(+0.07%) |
Sep 08, 2004 | 6.069 | 6.151 | 6.022 | 6.151 | 8,048 | +0.04(+0.71%) |
Sep 07, 2004 | 6.326 | 6.326 | 6.091 | 6.107 | 15,347 | -0.18(-2.80%) |
Sep 03, 2004 | 6.373 | 6.373 | 6.270 | 6.283 | 9,545 | -0.13(-2.00%) |
Sep 02, 2004 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 6.411 | 6.411 | 6.411 | 6.411 | 561 | +0.02(+0.33%) |
Aug 31, 2004 | 6.390 | 6.390 | 6.390 | 6.390 | 187 | +0.02(+0.34%) |
Aug 30, 2004 | 6.347 | 6.369 | 6.313 | 6.369 | 4,866 | -0.02(-0.33%) |
Aug 27, 2004 | 6.326 | 6.390 | 6.309 | 6.390 | 4,679 | +0.04(+0.67%) |
Aug 26, 2004 | 6.411 | 6.411 | 6.283 | 6.347 | 11,230 | -0.08(-1.26%) |
Aug 25, 2004 | 6.497 | 6.497 | 6.343 | 6.428 | 15,160 | -0.09(-1.38%) |
Aug 24, 2004 | 6.689 | 6.732 | 6.416 | 6.518 | 51,470 | -0.19(-2.87%) |
Aug 23, 2004 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 6.711 | 6.711 | 6.711 | 6.711 | 187 | +0.07(+1.03%) |
Aug 17, 2004 | 6.642 | 6.642 | 6.642 | 6.642 | 187 | +0.00(+0.00%) |
Aug 16, 2004 | 6.668 | 6.668 | 6.642 | 6.642 | 1,310 | -0.03(-0.45%) |
Aug 13, 2004 | 6.689 | 6.732 | 6.672 | 6.672 | 5,802 | +0.03(+0.39%) |
Aug 12, 2004 | 6.668 | 6.668 | 6.646 | 6.646 | 748 | -0.04(-0.64%) |
Aug 11, 2004 | 6.689 | 6.689 | 6.689 | 6.689 | 748 | -0.06(-0.95%) |
Aug 10, 2004 | 6.796 | 6.796 | 6.753 | 6.753 | 2,620 | -0.09(-1.25%) |
Aug 09, 2004 | 6.796 | 6.839 | 6.796 | 6.839 | 2,058 | +0.04(+0.63%) |
Aug 06, 2004 | 6.877 | 6.877 | 6.796 | 6.796 | 3,181 | -0.12(-1.79%) |
Aug 05, 2004 | 6.920 | 6.920 | 6.920 | 6.920 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 6.924 | 6.924 | 6.920 | 6.920 | 748 | -0.09(-1.28%) |
Aug 03, 2004 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 6.963 | 7.053 | 6.886 | 7.010 | 34,438 | +0.00(+0.06%) |
Jul 30, 2004 | 7.006 | 7.006 | 7.006 | 7.006 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 7.006 | 7.006 | 7.006 | 7.006 | 187 | -0.00(-0.06%) |
Jul 28, 2004 | 7.010 | 7.010 | 7.010 | 7.010 | 2,246 | -0.02(-0.24%) |
Jul 27, 2004 | 7.027 | 7.027 | 7.027 | 7.027 | 4,304 | -0.04(-0.60%) |
Jul 26, 2004 | 7.053 | 7.070 | 7.053 | 7.070 | 374 | -0.01(-0.12%) |
Jul 23, 2004 | 7.078 | 7.078 | 7.078 | 7.078 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 7.074 | 7.078 | 7.074 | 7.078 | 561 | -0.02(-0.24%) |
Jul 21, 2004 | 7.095 | 7.095 | 7.057 | 7.095 | 4,866 | -0.04(-0.60%) |
Jul 20, 2004 | 7.159 | 7.159 | 7.138 | 7.138 | 561 | -0.05(-0.65%) |
Jul 19, 2004 | 7.181 | 7.185 | 7.181 | 7.185 | 1,123 | -0.02(-0.24%) |
Jul 16, 2004 | 7.202 | 7.202 | 7.202 | 7.202 | 1,310 | -0.04(-0.53%) |
Jul 15, 2004 | 7.219 | 7.266 | 7.215 | 7.241 | 5,989 | +0.06(+0.83%) |
Jul 14, 2004 | 7.181 | 7.181 | 7.181 | 7.181 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 7.185 | 7.185 | 7.181 | 7.181 | 748 | +0.00(+0.00%) |
Jul 12, 2004 | 7.181 | 7.185 | 7.181 | 7.181 | 3,369 | -0.01(-0.18%) |
Jul 09, 2004 | 7.159 | 7.194 | 7.159 | 7.194 | 1,123 | +0.03(+0.42%) |
Jul 08, 2004 | 7.159 | 7.164 | 7.138 | 7.164 | 4,492 | -0.02(-0.30%) |
Jul 07, 2004 | 7.176 | 7.185 | 7.176 | 7.185 | 7,486 | +0.04(+0.60%) |
Jul 06, 2004 | 7.138 | 7.142 | 7.138 | 7.142 | 3,369 | -0.02(-0.24%) |
Jul 02, 2004 | 7.155 | 7.159 | 7.155 | 7.159 | 6,176 | +0.00(+0.06%) |
Jul 01, 2004 | 7.155 | 7.155 | 7.134 | 7.155 | 3,369 | +0.02(+0.24%) |
Jun 30, 2004 | 7.117 | 7.138 | 7.117 | 7.138 | 3,181 | +0.01(+0.12%) |
Jun 29, 2004 | 7.134 | 7.138 | 7.095 | 7.129 | 2,246 | -0.01(-0.12%) |
Jun 28, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 561 | +0.01(+0.18%) |
Jun 24, 2004 | 7.125 | 7.125 | 7.125 | 7.125 | 561 | +0.03(+0.48%) |
Jun 23, 2004 | 7.065 | 7.091 | 7.053 | 7.091 | 1,684 | +0.03(+0.36%) |
Jun 22, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 374 | +0.01(+0.18%) |
Jun 21, 2004 | 6.946 | 7.159 | 6.946 | 7.053 | 16,283 | +0.13(+1.85%) |
Jun 18, 2004 | 6.817 | 6.924 | 6.817 | 6.924 | 8,984 | +0.09(+1.31%) |
Jun 17, 2004 | 6.835 | 6.835 | 6.835 | 6.835 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.817 | 6.835 | 6.817 | 6.835 | 374 | +0.02(+0.25%) |
Jun 15, 2004 | 6.817 | 6.817 | 6.817 | 6.817 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 6.839 | 6.860 | 6.817 | 6.817 | 11,042 | -0.03(-0.37%) |
Jun 10, 2004 | 6.839 | 6.843 | 6.839 | 6.843 | 2,433 | +0.00(+0.06%) |
Jun 09, 2004 | 6.817 | 6.877 | 6.817 | 6.839 | 12,165 | +0.00(+0.00%) |
Jun 08, 2004 | 6.839 | 6.850 | 6.796 | 6.839 | 10,294 | +0.02(+0.25%) |
Jun 07, 2004 | 6.805 | 6.822 | 6.805 | 6.822 | 1,684 | -0.02(-0.25%) |
Jun 04, 2004 | 6.805 | 6.843 | 6.805 | 6.839 | 7,299 | +0.03(+0.44%) |
Jun 03, 2004 | 6.809 | 6.809 | 6.809 | 6.809 | 374 | -0.01(-0.13%) |
Jun 02, 2004 | 6.860 | 6.873 | 6.796 | 6.817 | 12,727 | -0.02(-0.31%) |
Jun 01, 2004 | 6.860 | 6.860 | 6.839 | 6.839 | 22,834 | -0.03(-0.44%) |
May 28, 2004 | 6.843 | 6.869 | 6.817 | 6.869 | 13,476 | +0.03(+0.37%) |
May 27, 2004 | 6.604 | 6.843 | 6.604 | 6.843 | 40,428 | +0.35(+5.33%) |
May 26, 2004 | 6.646 | 6.646 | 6.497 | 6.497 | 9,171 | -0.19(-2.81%) |
May 25, 2004 | 6.668 | 6.689 | 6.604 | 6.685 | 3,369 | +0.01(+0.19%) |
May 24, 2004 | 6.672 | 6.672 | 6.672 | 6.672 | 0 | +0.00(+0.00%) |
May 21, 2004 | 6.668 | 6.732 | 6.668 | 6.672 | 7,299 | +0.00(+0.06%) |
May 20, 2004 | 6.796 | 6.796 | 6.668 | 6.668 | 4,866 | -0.15(-2.19%) |
May 19, 2004 | 6.796 | 6.860 | 6.796 | 6.817 | 17,032 | +0.00(+0.00%) |
May 18, 2004 | 6.839 | 6.839 | 6.817 | 6.817 | 2,058 | -0.02(-0.31%) |
May 17, 2004 | 6.924 | 6.946 | 6.839 | 6.839 | 4,117 | -0.13(-1.84%) |
May 14, 2004 | 7.053 | 7.053 | 6.967 | 6.967 | 4,866 | -0.13(-1.81%) |
May 13, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.053 | 7.095 | 7.053 | 7.095 | 2,807 | +0.00(+0.06%) |
May 11, 2004 | 7.053 | 7.091 | 7.053 | 7.091 | 561 | +0.04(+0.55%) |
May 10, 2004 | 7.095 | 7.095 | 7.010 | 7.053 | 6,176 | +0.00(+0.00%) |
May 07, 2004 | 7.074 | 7.074 | 7.035 | 7.053 | 2,620 | -0.04(-0.60%) |
May 06, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 0 | +0.00(+0.00%) |
May 05, 2004 | 7.095 | 7.100 | 7.095 | 7.095 | 5,240 | -0.06(-0.90%) |
May 04, 2004 | 7.138 | 7.181 | 7.138 | 7.159 | 5,427 | +0.02(+0.30%) |