Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.418 | 6.462 | 6.396 | 6.436 | 270,532 | +0.05(+0.75%) |
Jun 29, 2005 | 6.374 | 6.396 | 6.355 | 6.388 | 410,267 | -0.01(-0.12%) |
Jun 28, 2005 | 6.322 | 6.407 | 6.318 | 6.396 | 435,993 | +0.08(+1.29%) |
Jun 27, 2005 | 6.363 | 6.370 | 6.303 | 6.315 | 553,251 | -0.06(-0.93%) |
Jun 24, 2005 | 6.403 | 6.425 | 6.363 | 6.374 | 420,828 | -0.03(-0.46%) |
Jun 23, 2005 | 6.396 | 6.444 | 6.392 | 6.403 | 420,286 | -0.01(-0.23%) |
Jun 22, 2005 | 6.499 | 6.514 | 6.403 | 6.418 | 447,908 | -0.08(-1.25%) |
Jun 21, 2005 | 6.459 | 6.499 | 6.422 | 6.499 | 282,177 | -0.01(-0.23%) |
Jun 20, 2005 | 6.551 | 6.562 | 6.481 | 6.514 | 218,809 | -0.04(-0.56%) |
Jun 17, 2005 | 6.562 | 6.617 | 6.521 | 6.551 | 269,178 | -0.01(-0.11%) |
Jun 16, 2005 | 6.484 | 6.558 | 6.481 | 6.558 | 227,204 | +0.06(+0.85%) |
Jun 15, 2005 | 6.540 | 6.569 | 6.499 | 6.503 | 314,673 | -0.04(-0.62%) |
Jun 14, 2005 | 6.540 | 6.580 | 6.540 | 6.543 | 290,301 | -0.03(-0.39%) |
Jun 13, 2005 | 6.617 | 6.643 | 6.543 | 6.569 | 339,587 | -0.04(-0.61%) |
Jun 10, 2005 | 6.532 | 6.614 | 6.521 | 6.610 | 399,164 | +0.04(+0.62%) |
Jun 09, 2005 | 6.580 | 6.599 | 6.532 | 6.569 | 263,491 | -0.03(-0.50%) |
Jun 08, 2005 | 6.643 | 6.647 | 6.580 | 6.603 | 274,323 | -0.03(-0.39%) |
Jun 07, 2005 | 6.628 | 6.643 | 6.595 | 6.628 | 254,284 | +0.01(+0.11%) |
Jun 06, 2005 | 6.647 | 6.662 | 6.595 | 6.621 | 236,411 | -0.04(-0.55%) |
Jun 03, 2005 | 6.680 | 6.699 | 6.647 | 6.658 | 212,851 | -0.03(-0.50%) |
Jun 02, 2005 | 6.688 | 6.739 | 6.636 | 6.691 | 206,623 | +0.01(+0.11%) |
Jun 01, 2005 | 6.651 | 6.739 | 6.651 | 6.684 | 366,126 | +0.01(+0.17%) |
May 31, 2005 | 6.632 | 6.717 | 6.632 | 6.673 | 236,140 | +0.10(+1.52%) |
May 27, 2005 | 6.481 | 6.595 | 6.470 | 6.573 | 329,838 | +0.11(+1.71%) |
May 26, 2005 | 6.532 | 6.588 | 6.462 | 6.462 | 597,663 | +0.00(+0.06%) |
May 25, 2005 | 6.588 | 6.639 | 6.436 | 6.459 | 577,894 | -0.10(-1.58%) |
May 24, 2005 | 6.569 | 6.625 | 6.536 | 6.562 | 420,828 | -0.02(-0.28%) |
May 23, 2005 | 6.643 | 6.684 | 6.562 | 6.580 | 425,432 | -0.02(-0.34%) |
May 20, 2005 | 6.625 | 6.632 | 6.588 | 6.603 | 396,456 | -0.01(-0.22%) |
May 19, 2005 | 6.758 | 6.758 | 6.599 | 6.617 | 457,657 | -0.12(-1.81%) |
May 18, 2005 | 6.743 | 6.758 | 6.691 | 6.739 | 272,969 | +0.01(+0.22%) |
May 17, 2005 | 6.732 | 6.750 | 6.654 | 6.724 | 381,832 | +0.00(+0.05%) |
May 16, 2005 | 6.688 | 6.739 | 6.684 | 6.721 | 233,703 | +0.02(+0.33%) |
May 13, 2005 | 6.702 | 6.702 | 6.658 | 6.699 | 495,841 | +0.00(+0.00%) |
May 12, 2005 | 6.813 | 6.820 | 6.684 | 6.699 | 390,227 | -0.10(-1.52%) |
May 11, 2005 | 6.857 | 6.905 | 6.791 | 6.802 | 325,776 | -0.09(-1.34%) |
May 10, 2005 | 6.913 | 6.942 | 6.861 | 6.894 | 270,261 | -0.04(-0.59%) |
May 09, 2005 | 6.872 | 6.939 | 6.835 | 6.935 | 239,390 | +0.07(+0.97%) |
May 06, 2005 | 6.872 | 6.876 | 6.795 | 6.868 | 244,535 | +0.01(+0.11%) |
May 05, 2005 | 6.883 | 6.891 | 6.832 | 6.861 | 218,267 | -0.01(-0.16%) |
May 04, 2005 | 6.894 | 6.920 | 6.820 | 6.872 | 319,277 | +0.00(+0.00%) |
May 03, 2005 | 6.942 | 6.957 | 6.872 | 6.872 | 291,384 | -0.07(-1.01%) |
May 02, 2005 | 6.898 | 6.957 | 6.880 | 6.942 | 361,251 | +0.02(+0.32%) |
Apr 29, 2005 | 6.868 | 6.924 | 6.828 | 6.920 | 339,858 | +0.07(+1.02%) |
Apr 28, 2005 | 6.820 | 6.920 | 6.806 | 6.850 | 343,107 | +0.03(+0.43%) |
Apr 27, 2005 | 6.728 | 6.832 | 6.706 | 6.820 | 340,129 | +0.11(+1.71%) |
Apr 26, 2005 | 6.776 | 6.795 | 6.699 | 6.706 | 488,529 | -0.02(-0.27%) |
Apr 25, 2005 | 6.850 | 6.887 | 6.706 | 6.724 | 372,083 | -0.07(-1.09%) |
Apr 22, 2005 | 6.802 | 6.820 | 6.772 | 6.798 | 279,739 | -0.01(-0.16%) |
Apr 21, 2005 | 6.846 | 6.887 | 6.798 | 6.809 | 255,096 | -0.06(-0.86%) |
Apr 20, 2005 | 6.839 | 6.916 | 6.839 | 6.868 | 223,412 | +0.01(+0.22%) |
Apr 19, 2005 | 6.798 | 6.868 | 6.787 | 6.854 | 330,109 | +0.01(+0.16%) |
Apr 18, 2005 | 6.809 | 6.902 | 6.776 | 6.843 | 434,910 | -0.00(-0.05%) |
Apr 15, 2005 | 6.920 | 6.942 | 6.769 | 6.846 | 380,749 | -0.07(-1.07%) |
Apr 14, 2005 | 6.905 | 6.931 | 6.857 | 6.920 | 364,501 | -0.02(-0.27%) |
Apr 13, 2005 | 6.972 | 7.049 | 6.916 | 6.939 | 307,903 | -0.07(-1.05%) |
Apr 12, 2005 | 7.064 | 7.083 | 6.957 | 7.012 | 259,700 | -0.05(-0.68%) |
Apr 11, 2005 | 7.116 | 7.120 | 7.049 | 7.060 | 204,185 | -0.03(-0.42%) |
Apr 08, 2005 | 7.123 | 7.127 | 7.057 | 7.090 | 236,140 | -0.03(-0.42%) |
Apr 07, 2005 | 7.108 | 7.127 | 7.090 | 7.120 | 176,022 | +0.01(+0.16%) |
Apr 06, 2005 | 7.086 | 7.120 | 7.064 | 7.108 | 227,745 | +0.03(+0.42%) |
Apr 05, 2005 | 7.060 | 7.101 | 7.046 | 7.079 | 202,560 | -0.00(-0.05%) |
Apr 04, 2005 | 7.068 | 7.090 | 7.031 | 7.083 | 237,223 | +0.02(+0.26%) |
Apr 01, 2005 | 6.961 | 7.072 | 6.953 | 7.064 | 248,326 | +0.09(+1.32%) |
Mar 31, 2005 | 7.016 | 7.020 | 6.928 | 6.972 | 233,703 | +0.03(+0.48%) |
Mar 30, 2005 | 6.902 | 6.957 | 6.887 | 6.939 | 215,017 | +0.05(+0.75%) |
Mar 29, 2005 | 6.905 | 6.976 | 6.887 | 6.887 | 320,902 | -0.06(-0.80%) |
Mar 28, 2005 | 7.016 | 7.057 | 6.872 | 6.942 | 458,740 | -0.08(-1.10%) |
Mar 24, 2005 | 7.049 | 7.094 | 7.020 | 7.020 | 351,232 | +0.00(+0.00%) |
Mar 23, 2005 | 7.031 | 7.068 | 7.016 | 7.020 | 489,883 | -0.04(-0.58%) |
Mar 22, 2005 | 7.053 | 7.097 | 7.038 | 7.060 | 301,404 | -0.03(-0.36%) |
Mar 21, 2005 | 7.060 | 7.120 | 7.027 | 7.086 | 530,233 | +0.03(+0.37%) |
Mar 18, 2005 | 7.097 | 7.097 | 7.060 | 7.060 | 249,951 | -0.02(-0.31%) |
Mar 17, 2005 | 7.123 | 7.123 | 7.083 | 7.083 | 298,966 | -0.03(-0.42%) |
Mar 16, 2005 | 7.097 | 7.123 | 7.086 | 7.112 | 349,607 | +0.03(+0.36%) |
Mar 15, 2005 | 7.127 | 7.138 | 7.064 | 7.086 | 286,239 | -0.04(-0.52%) |
Mar 14, 2005 | 7.123 | 7.142 | 7.090 | 7.123 | 237,494 | +0.00(+0.00%) |
Mar 11, 2005 | 7.145 | 7.164 | 7.090 | 7.123 | 249,951 | -0.02(-0.31%) |
Mar 10, 2005 | 7.175 | 7.179 | 7.138 | 7.145 | 235,869 | -0.02(-0.26%) |
Mar 09, 2005 | 7.193 | 7.193 | 7.149 | 7.164 | 300,591 | -0.03(-0.41%) |
Mar 08, 2005 | 7.201 | 7.212 | 7.175 | 7.193 | 345,545 | -0.00(-0.05%) |
Mar 07, 2005 | 7.201 | 7.219 | 7.186 | 7.197 | 449,533 | -0.00(-0.05%) |
Mar 04, 2005 | 7.171 | 7.204 | 7.156 | 7.201 | 446,013 | +0.01(+0.10%) |
Mar 03, 2005 | 7.186 | 7.201 | 7.164 | 7.193 | 311,965 | +0.03(+0.41%) |
Mar 02, 2005 | 7.127 | 7.175 | 7.108 | 7.164 | 486,633 | +0.04(+0.52%) |
Mar 01, 2005 | 7.112 | 7.131 | 7.083 | 7.127 | 328,755 | +0.03(+0.36%) |
Feb 28, 2005 | 7.123 | 7.123 | 7.072 | 7.101 | 335,254 | +0.02(+0.31%) |
Feb 25, 2005 | 7.127 | 7.127 | 7.049 | 7.079 | 414,600 | -0.02(-0.31%) |
Feb 24, 2005 | 7.057 | 7.101 | 7.016 | 7.101 | 479,863 | +0.08(+1.21%) |
Feb 23, 2005 | 7.049 | 7.049 | 6.994 | 7.016 | 467,677 | -0.03(-0.47%) |
Feb 22, 2005 | 7.123 | 7.123 | 7.016 | 7.049 | 481,488 | -0.06(-0.88%) |
Feb 18, 2005 | 7.101 | 7.112 | 7.072 | 7.112 | 375,875 | +0.01(+0.21%) |
Feb 17, 2005 | 7.149 | 7.153 | 7.075 | 7.097 | 360,710 | -0.07(-0.93%) |
Feb 16, 2005 | 7.149 | 7.171 | 7.127 | 7.164 | 298,425 | +0.04(+0.52%) |
Feb 15, 2005 | 7.153 | 7.171 | 7.116 | 7.127 | 285,697 | -0.02(-0.26%) |
Feb 14, 2005 | 7.201 | 7.201 | 7.138 | 7.145 | 263,762 | -0.05(-0.72%) |
Feb 11, 2005 | 7.197 | 7.216 | 7.171 | 7.197 | 358,543 | +0.00(+0.00%) |
Feb 10, 2005 | 7.204 | 7.208 | 7.168 | 7.197 | 430,306 | +0.03(+0.36%) |
Feb 09, 2005 | 7.208 | 7.212 | 7.153 | 7.171 | 266,741 | -0.01(-0.21%) |
Feb 08, 2005 | 7.216 | 7.216 | 7.168 | 7.186 | 238,848 | -0.03(-0.36%) |
Feb 07, 2005 | 7.234 | 7.238 | 7.175 | 7.212 | 344,191 | -0.00(-0.05%) |
Feb 04, 2005 | 7.190 | 7.216 | 7.153 | 7.216 | 521,838 | +0.04(+0.57%) |
Feb 03, 2005 | 7.123 | 7.182 | 7.112 | 7.175 | 360,980 | +0.06(+0.78%) |
Feb 02, 2005 | 7.142 | 7.145 | 7.086 | 7.120 | 230,182 | -0.01(-0.21%) |
Feb 01, 2005 | 7.164 | 7.164 | 7.112 | 7.134 | 311,965 | +0.01(+0.10%) |
Jan 31, 2005 | 7.134 | 7.182 | 7.112 | 7.127 | 434,639 | +0.01(+0.10%) |
Jan 28, 2005 | 7.097 | 7.134 | 7.090 | 7.120 | 220,163 | +0.01(+0.21%) |
Jan 27, 2005 | 7.097 | 7.131 | 7.072 | 7.105 | 275,407 | +0.04(+0.52%) |
Jan 26, 2005 | 7.145 | 7.145 | 7.064 | 7.068 | 423,807 | -0.04(-0.57%) |
Jan 25, 2005 | 7.190 | 7.190 | 7.097 | 7.108 | 302,216 | -0.06(-0.82%) |
Jan 24, 2005 | 7.201 | 7.201 | 7.123 | 7.168 | 295,717 | -0.01(-0.10%) |
Jan 21, 2005 | 7.153 | 7.201 | 7.142 | 7.175 | 429,223 | +0.02(+0.31%) |
Jan 20, 2005 | 7.156 | 7.168 | 7.120 | 7.153 | 302,487 | -0.00(-0.05%) |
Jan 19, 2005 | 7.186 | 7.197 | 7.120 | 7.156 | 453,595 | -0.01(-0.21%) |
Jan 18, 2005 | 7.171 | 7.182 | 7.149 | 7.171 | 346,628 | +0.00(+0.00%) |
Jan 14, 2005 | 7.160 | 7.186 | 7.153 | 7.171 | 295,446 | +0.01(+0.15%) |
Jan 13, 2005 | 7.164 | 7.171 | 7.145 | 7.160 | 332,546 | +0.00(+0.00%) |
Jan 12, 2005 | 7.156 | 7.171 | 7.142 | 7.160 | 282,177 | +0.01(+0.10%) |
Jan 11, 2005 | 7.164 | 7.164 | 7.127 | 7.153 | 321,172 | -0.02(-0.26%) |
Jan 10, 2005 | 7.127 | 7.197 | 7.108 | 7.171 | 458,740 | +0.08(+1.09%) |
Jan 07, 2005 | 7.090 | 7.123 | 7.068 | 7.094 | 288,405 | +0.01(+0.16%) |
Jan 06, 2005 | 7.060 | 7.094 | 7.053 | 7.083 | 291,655 | +0.04(+0.52%) |
Jan 05, 2005 | 7.060 | 7.068 | 7.020 | 7.046 | 338,233 | -0.01(-0.21%) |
Jan 04, 2005 | 7.038 | 7.060 | 7.035 | 7.060 | 351,773 | +0.02(+0.31%) |
Jan 03, 2005 | 7.027 | 7.053 | 7.001 | 7.038 | 306,007 | +0.01(+0.16%) |
Dec 31, 2004 | 7.005 | 7.027 | 6.976 | 7.027 | 629,076 | +0.04(+0.53%) |
Dec 30, 2004 | 6.979 | 6.994 | 6.957 | 6.990 | 531,587 | +0.03(+0.37%) |
Dec 29, 2004 | 6.979 | 6.994 | 6.953 | 6.964 | 406,746 | +0.00(+0.05%) |
Dec 28, 2004 | 6.979 | 6.994 | 6.942 | 6.961 | 583,039 | -0.03(-0.37%) |
Dec 27, 2004 | 6.913 | 6.994 | 6.861 | 6.987 | 532,128 | +0.10(+1.50%) |
Dec 23, 2004 | 6.924 | 6.942 | 6.876 | 6.883 | 577,352 | -0.01(-0.16%) |
Dec 22, 2004 | 6.939 | 6.939 | 6.880 | 6.894 | 781,809 | -0.02(-0.27%) |
Dec 21, 2004 | 6.987 | 6.987 | 6.887 | 6.913 | 915,857 | -0.08(-1.21%) |
Dec 20, 2004 | 7.016 | 7.020 | 6.968 | 6.998 | 365,584 | -0.01(-0.16%) |
Dec 17, 2004 | 7.027 | 7.031 | 6.950 | 7.009 | 419,203 | -0.01(-0.21%) |
Dec 16, 2004 | 7.035 | 7.049 | 6.983 | 7.024 | 504,506 | -0.00(-0.05%) |
Dec 15, 2004 | 7.053 | 7.053 | 6.998 | 7.027 | 567,874 | -0.03(-0.37%) |
Dec 14, 2004 | 7.020 | 7.057 | 7.005 | 7.053 | 637,742 | +0.05(+0.69%) |
Dec 13, 2004 | 7.031 | 7.031 | 6.964 | 7.005 | 482,030 | -0.02(-0.26%) |
Dec 10, 2004 | 7.009 | 7.038 | 6.964 | 7.024 | 495,570 | +0.03(+0.42%) |
Dec 09, 2004 | 6.939 | 6.998 | 6.916 | 6.994 | 620,410 | +0.07(+1.07%) |
Dec 08, 2004 | 6.839 | 6.935 | 6.787 | 6.920 | 701,922 | +0.07(+0.97%) |
Dec 07, 2004 | 6.891 | 6.894 | 6.850 | 6.854 | 428,140 | -0.04(-0.64%) |
Dec 06, 2004 | 6.964 | 6.964 | 6.868 | 6.898 | 313,590 | -0.07(-0.95%) |
Dec 03, 2004 | 6.961 | 6.976 | 6.891 | 6.964 | 308,445 | +0.03(+0.43%) |
Dec 02, 2004 | 6.976 | 6.979 | 6.905 | 6.935 | 336,879 | -0.03(-0.37%) |
Dec 01, 2004 | 6.994 | 7.038 | 6.935 | 6.961 | 376,145 | -0.03(-0.37%) |
Nov 30, 2004 | 6.983 | 6.990 | 6.942 | 6.987 | 490,424 | +0.02(+0.32%) |
Nov 29, 2004 | 7.009 | 7.016 | 6.928 | 6.964 | 392,394 | -0.04(-0.63%) |
Nov 26, 2004 | 7.035 | 7.035 | 6.961 | 7.009 | 115,362 | +0.01(+0.16%) |
Nov 24, 2004 | 6.968 | 7.012 | 6.950 | 6.998 | 236,140 | +0.05(+0.69%) |
Nov 23, 2004 | 6.979 | 7.009 | 6.931 | 6.950 | 703,818 | -0.06(-0.79%) |
Nov 22, 2004 | 7.024 | 7.035 | 6.953 | 7.005 | 402,413 | -0.02(-0.26%) |
Nov 19, 2004 | 7.057 | 7.057 | 6.987 | 7.024 | 342,837 | -0.00(-0.05%) |
Nov 18, 2004 | 7.072 | 7.083 | 7.016 | 7.027 | 307,361 | -0.04(-0.63%) |
Nov 17, 2004 | 7.046 | 7.072 | 7.016 | 7.072 | 339,587 | +0.03(+0.47%) |
Nov 16, 2004 | 7.016 | 7.038 | 6.994 | 7.038 | 353,940 | +0.00(+0.05%) |
Nov 15, 2004 | 7.049 | 7.068 | 7.012 | 7.035 | 267,553 | -0.00(-0.05%) |
Nov 12, 2004 | 7.064 | 7.083 | 7.005 | 7.038 | 261,054 | -0.03(-0.47%) |
Nov 11, 2004 | 7.046 | 7.072 | 7.024 | 7.072 | 372,625 | +0.05(+0.68%) |
Nov 10, 2004 | 7.053 | 7.053 | 7.005 | 7.024 | 300,050 | -0.03(-0.42%) |
Nov 09, 2004 | 7.005 | 7.053 | 6.998 | 7.053 | 333,359 | +0.04(+0.58%) |
Nov 08, 2004 | 7.024 | 7.024 | 6.979 | 7.012 | 286,780 | +0.01(+0.21%) |
Nov 05, 2004 | 7.035 | 7.046 | 6.979 | 6.998 | 297,612 | -0.03(-0.42%) |
Nov 04, 2004 | 7.009 | 7.046 | 6.983 | 7.027 | 294,363 | +0.02(+0.32%) |
Nov 03, 2004 | 6.998 | 7.027 | 6.961 | 7.005 | 260,783 | +0.03(+0.37%) |
Nov 02, 2004 | 6.990 | 7.005 | 6.961 | 6.979 | 172,230 | -0.01(-0.11%) |
Nov 01, 2004 | 7.001 | 7.016 | 6.961 | 6.987 | 307,361 | +0.02(+0.27%) |
Oct 29, 2004 | 6.994 | 7.005 | 6.950 | 6.968 | 246,160 | +0.02(+0.27%) |
Oct 28, 2004 | 6.990 | 6.990 | 6.942 | 6.950 | 212,309 | -0.01(-0.16%) |
Oct 27, 2004 | 6.998 | 7.016 | 6.924 | 6.961 | 321,985 | -0.03(-0.42%) |
Oct 26, 2004 | 7.031 | 7.035 | 6.898 | 6.990 | 628,263 | -0.01(-0.16%) |
Oct 25, 2004 | 7.068 | 7.068 | 6.942 | 7.001 | 439,513 | -0.05(-0.68%) |
Oct 22, 2004 | 7.057 | 7.083 | 7.038 | 7.049 | 386,165 | -0.02(-0.31%) |
Oct 21, 2004 | 7.053 | 7.072 | 7.027 | 7.072 | 334,983 | -0.00(-0.05%) |
Oct 20, 2004 | 7.060 | 7.075 | 7.020 | 7.075 | 321,172 | +0.04(+0.58%) |
Oct 19, 2004 | 7.079 | 7.079 | 7.031 | 7.035 | 185,771 | -0.02(-0.26%) |
Oct 18, 2004 | 7.053 | 7.075 | 7.020 | 7.053 | 271,886 | +0.02(+0.26%) |
Oct 15, 2004 | 7.053 | 7.090 | 7.001 | 7.035 | 199,852 | +0.01(+0.21%) |
Oct 14, 2004 | 7.079 | 7.083 | 7.020 | 7.020 | 157,065 | -0.02(-0.31%) |
Oct 13, 2004 | 7.038 | 7.086 | 6.950 | 7.042 | 282,177 | +0.00(+0.05%) |
Oct 12, 2004 | 7.046 | 7.049 | 7.001 | 7.038 | 220,163 | +0.00(+0.00%) |
Oct 11, 2004 | 7.090 | 7.105 | 7.035 | 7.038 | 220,704 | -0.05(-0.73%) |
Oct 08, 2004 | 7.094 | 7.101 | 7.075 | 7.090 | 152,191 | -0.00(-0.05%) |
Oct 07, 2004 | 7.112 | 7.112 | 7.086 | 7.094 | 139,463 | -0.01(-0.21%) |
Oct 06, 2004 | 7.108 | 7.123 | 7.086 | 7.108 | 127,277 | +0.00(+0.00%) |
Oct 05, 2004 | 7.108 | 7.116 | 7.068 | 7.108 | 258,617 | -0.02(-0.26%) |
Oct 04, 2004 | 7.134 | 7.134 | 7.097 | 7.127 | 125,381 | -0.01(-0.10%) |
Oct 01, 2004 | 7.127 | 7.156 | 7.112 | 7.134 | 265,658 | +0.04(+0.52%) |
Sep 30, 2004 | 7.105 | 7.131 | 7.097 | 7.097 | 207,435 | +0.03(+0.37%) |
Sep 29, 2004 | 7.057 | 7.097 | 7.038 | 7.072 | 297,883 | +0.04(+0.52%) |
Sep 28, 2004 | 7.016 | 7.053 | 7.016 | 7.035 | 258,346 | +0.03(+0.37%) |
Sep 27, 2004 | 7.083 | 7.086 | 6.990 | 7.009 | 440,055 | -0.06(-0.89%) |
Sep 24, 2004 | 7.068 | 7.101 | 7.053 | 7.072 | 345,815 | +0.05(+0.74%) |
Sep 23, 2004 | 7.086 | 7.101 | 6.979 | 7.020 | 643,428 | -0.07(-0.94%) |
Sep 22, 2004 | 7.120 | 7.127 | 7.064 | 7.086 | 304,112 | -0.04(-0.52%) |
Sep 21, 2004 | 7.116 | 7.149 | 7.097 | 7.123 | 262,137 | -0.01(-0.16%) |
Sep 20, 2004 | 7.160 | 7.160 | 7.112 | 7.134 | 218,267 | +0.00(+0.00%) |
Sep 17, 2004 | 7.120 | 7.156 | 7.097 | 7.134 | 138,380 | -0.00(-0.05%) |
Sep 16, 2004 | 7.153 | 7.182 | 7.134 | 7.138 | 155,170 | -0.03(-0.46%) |
Sep 15, 2004 | 7.164 | 7.186 | 7.116 | 7.171 | 233,974 | +0.01(+0.21%) |
Sep 14, 2004 | 7.153 | 7.182 | 7.131 | 7.156 | 267,824 | -0.03(-0.36%) |
Sep 13, 2004 | 7.171 | 7.238 | 7.160 | 7.182 | 366,938 | +0.01(+0.15%) |
Sep 10, 2004 | 7.190 | 7.216 | 7.168 | 7.171 | 189,833 | -0.06(-0.77%) |
Sep 09, 2004 | 7.164 | 7.227 | 7.156 | 7.227 | 298,425 | +0.06(+0.77%) |
Sep 08, 2004 | 7.186 | 7.204 | 7.131 | 7.171 | 262,137 | -0.01(-0.10%) |
Sep 07, 2004 | 7.193 | 7.227 | 7.168 | 7.179 | 160,315 | -0.03(-0.41%) |
Sep 03, 2004 | 7.186 | 7.212 | 7.164 | 7.208 | 175,751 | +0.03(+0.41%) |
Sep 02, 2004 | 7.164 | 7.186 | 7.149 | 7.179 | 123,215 | +0.03(+0.47%) |
Sep 01, 2004 | 7.164 | 7.175 | 7.131 | 7.145 | 217,455 | +0.00(+0.00%) |
Aug 31, 2004 | 7.190 | 7.193 | 7.112 | 7.145 | 372,896 | -0.01(-0.21%) |
Aug 30, 2004 | 7.149 | 7.197 | 7.145 | 7.160 | 217,455 | +0.01(+0.21%) |
Aug 27, 2004 | 7.175 | 7.179 | 7.142 | 7.145 | 137,838 | -0.04(-0.51%) |
Aug 26, 2004 | 7.216 | 7.227 | 7.138 | 7.182 | 301,945 | -0.02(-0.26%) |
Aug 25, 2004 | 7.153 | 7.201 | 7.138 | 7.201 | 199,311 | +0.04(+0.52%) |
Aug 24, 2004 | 7.245 | 7.245 | 7.156 | 7.164 | 262,679 | -0.07(-0.92%) |
Aug 23, 2004 | 7.190 | 7.249 | 7.186 | 7.230 | 246,972 | -0.03(-0.46%) |
Aug 20, 2004 | 7.223 | 7.267 | 7.201 | 7.264 | 238,307 | -0.00(-0.05%) |
Aug 19, 2004 | 7.312 | 7.315 | 7.208 | 7.267 | 287,593 | -0.04(-0.61%) |
Aug 18, 2004 | 7.315 | 7.341 | 7.301 | 7.312 | 149,483 | -0.00(-0.05%) |
Aug 17, 2004 | 7.326 | 7.363 | 7.293 | 7.315 | 200,936 | -0.03(-0.40%) |
Aug 16, 2004 | 7.312 | 7.371 | 7.312 | 7.345 | 157,878 | +0.03(+0.40%) |
Aug 13, 2004 | 7.297 | 7.415 | 7.297 | 7.315 | 228,558 | +0.04(+0.51%) |
Aug 12, 2004 | 7.245 | 7.301 | 7.245 | 7.278 | 104,800 | +0.03(+0.46%) |
Aug 11, 2004 | 7.182 | 7.271 | 7.182 | 7.245 | 263,220 | +0.06(+0.87%) |
Aug 10, 2004 | 7.193 | 7.197 | 7.168 | 7.182 | 149,483 | +0.01(+0.21%) |
Aug 09, 2004 | 7.275 | 7.301 | 7.145 | 7.168 | 399,705 | -0.11(-1.52%) |
Aug 06, 2004 | 7.275 | 7.282 | 7.275 | 7.278 | 192,270 | +0.00(+0.05%) |
Aug 05, 2004 | 7.275 | 7.289 | 7.275 | 7.275 | 457,657 | -0.11(-1.50%) |
Aug 04, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 93,968 | +0.00(+0.00%) |
Aug 03, 2004 | 7.367 | 7.389 | 7.367 | 7.385 | 290,842 | +0.00(+0.00%) |
Aug 02, 2004 | 7.389 | 7.389 | 7.348 | 7.385 | 167,898 | +0.00(+0.00%) |
Jul 30, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 90,448 | +0.00(+0.00%) |
Jul 29, 2004 | 7.367 | 7.389 | 7.367 | 7.385 | 319,818 | +0.00(+0.00%) |
Jul 28, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 160,857 | +0.00(+0.00%) |
Jul 27, 2004 | 7.356 | 7.389 | 7.356 | 7.385 | 604,704 | +0.00(+0.00%) |
Jul 26, 2004 | 7.389 | 7.389 | 7.345 | 7.385 | 635,304 | +0.00(+0.00%) |
Jul 23, 2004 | 7.304 | 7.389 | 7.304 | 7.385 | 728,461 | +0.00(+0.00%) |
Jul 22, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 208,518 | +0.00(+0.00%) |
Jul 21, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 205,539 | +0.00(+0.00%) |
Jul 20, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 116,445 | +0.00(+0.00%) |
Jul 19, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 144,067 | +0.00(+0.00%) |
Jul 16, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 95,051 | +0.00(+0.00%) |
Jul 15, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 238,036 | -0.00(-0.05%) |
Jul 14, 2004 | 7.385 | 7.389 | 7.385 | 7.389 | 199,582 | +0.00(+0.05%) |
Jul 13, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 151,379 | +0.00(+0.00%) |
Jul 12, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 131,610 | +0.00(+0.00%) |
Jul 09, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 104,800 | -0.00(-0.05%) |
Jul 08, 2004 | 7.385 | 7.389 | 7.385 | 7.389 | 148,941 | +0.00(+0.05%) |
Jul 07, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 137,026 | +0.00(+0.00%) |
Jul 06, 2004 | 7.385 | 7.389 | 7.385 | 7.385 | 312,777 | -0.00(-0.05%) |
Jul 02, 2004 | 7.385 | 7.389 | 7.385 | 7.389 | 100,738 | +0.00(+0.05%) |