Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.281 | 8.504 | 8.281 | 8.436 | 925,569 | +0.19(+2.33%) |
Jan 28, 2005 | 8.164 | 8.306 | 8.120 | 8.244 | 286,889 | +0.06(+0.68%) |
Jan 27, 2005 | 8.114 | 8.300 | 8.096 | 8.188 | 243,783 | +0.05(+0.61%) |
Jan 26, 2005 | 8.083 | 8.188 | 8.077 | 8.139 | 241,523 | +0.07(+0.92%) |
Jan 25, 2005 | 8.021 | 8.102 | 7.996 | 8.065 | 311,429 | +0.02(+0.31%) |
Jan 24, 2005 | 8.009 | 8.089 | 8.003 | 8.040 | 451,887 | -0.01(-0.15%) |
Jan 21, 2005 | 8.158 | 8.188 | 8.052 | 8.052 | 235,872 | -0.06(-0.76%) |
Jan 20, 2005 | 8.102 | 8.195 | 7.996 | 8.114 | 409,265 | +0.03(+0.38%) |
Jan 19, 2005 | 8.052 | 8.102 | 8.015 | 8.083 | 323,860 | +0.02(+0.31%) |
Jan 18, 2005 | 7.990 | 8.096 | 7.972 | 8.058 | 380,043 | +0.05(+0.62%) |
Jan 14, 2005 | 7.996 | 8.015 | 7.916 | 8.009 | 384,725 | +0.06(+0.78%) |
Jan 13, 2005 | 8.052 | 8.052 | 7.835 | 7.947 | 228,930 | -0.08(-1.00%) |
Jan 12, 2005 | 8.083 | 8.083 | 7.928 | 8.027 | 201,484 | +0.01(+0.08%) |
Jan 11, 2005 | 8.145 | 8.145 | 7.996 | 8.021 | 150,144 | -0.12(-1.52%) |
Jan 10, 2005 | 7.990 | 8.170 | 7.990 | 8.145 | 384,564 | +0.13(+1.62%) |
Jan 07, 2005 | 8.232 | 8.294 | 7.990 | 8.015 | 218,920 | -0.22(-2.71%) |
Jan 06, 2005 | 8.158 | 8.257 | 8.114 | 8.238 | 363,576 | +0.14(+1.68%) |
Jan 05, 2005 | 8.207 | 8.207 | 8.021 | 8.102 | 213,915 | -0.11(-1.36%) |
Jan 04, 2005 | 8.226 | 8.226 | 8.065 | 8.213 | 343,879 | -0.01(-0.08%) |
Jan 03, 2005 | 8.573 | 8.634 | 8.219 | 8.219 | 277,525 | -0.35(-4.12%) |
Dec 31, 2004 | 8.498 | 8.641 | 8.486 | 8.573 | 185,824 | +0.07(+0.87%) |
Dec 30, 2004 | 8.628 | 8.641 | 8.461 | 8.498 | 211,817 | -0.13(-1.51%) |
Dec 29, 2004 | 8.610 | 8.634 | 8.492 | 8.628 | 243,944 | -0.01(-0.07%) |
Dec 28, 2004 | 8.498 | 8.864 | 8.492 | 8.634 | 612,041 | +0.15(+1.75%) |
Dec 27, 2004 | 8.573 | 8.665 | 8.467 | 8.486 | 269,291 | -0.08(-0.94%) |
Dec 23, 2004 | 8.672 | 8.672 | 8.548 | 8.566 | 325,313 | -0.11(-1.21%) |
Dec 22, 2004 | 8.579 | 8.672 | 8.560 | 8.672 | 840,487 | +0.11(+1.23%) |
Dec 21, 2004 | 8.486 | 8.672 | 8.325 | 8.566 | 1,317,237 | +0.02(+0.22%) |
Dec 20, 2004 | 8.548 | 8.616 | 8.535 | 8.548 | 512,268 | -0.06(-0.72%) |
Dec 17, 2004 | 8.672 | 8.746 | 8.486 | 8.610 | 1,491,760 | +0.09(+1.09%) |
Dec 16, 2004 | 8.176 | 8.554 | 8.176 | 8.517 | 1,573,614 | +0.32(+3.93%) |
Dec 15, 2004 | 8.065 | 8.207 | 8.058 | 8.195 | 807,391 | +0.09(+1.07%) |
Dec 14, 2004 | 8.077 | 8.151 | 8.021 | 8.108 | 874,230 | +0.07(+0.85%) |
Dec 13, 2004 | 7.941 | 8.040 | 7.879 | 8.040 | 270,099 | +0.16(+2.04%) |
Dec 10, 2004 | 8.003 | 8.003 | 7.835 | 7.879 | 288,503 | -0.12(-1.55%) |
Dec 09, 2004 | 8.003 | 8.071 | 7.978 | 8.003 | 157,732 | -0.01(-0.08%) |
Dec 08, 2004 | 8.120 | 8.133 | 7.990 | 8.009 | 284,790 | -0.11(-1.37%) |
Dec 07, 2004 | 8.250 | 8.257 | 8.040 | 8.120 | 209,072 | -0.12(-1.43%) |
Dec 06, 2004 | 8.343 | 8.343 | 8.170 | 8.238 | 273,005 | -0.09(-1.12%) |
Dec 03, 2004 | 8.269 | 8.362 | 8.158 | 8.331 | 378,752 | +0.12(+1.43%) |
Dec 02, 2004 | 8.219 | 8.350 | 8.201 | 8.213 | 197,286 | -0.01(-0.15%) |
Dec 01, 2004 | 8.269 | 8.331 | 8.145 | 8.226 | 163,867 | -0.01(-0.15%) |
Nov 30, 2004 | 8.331 | 8.362 | 8.133 | 8.238 | 304,164 | -0.05(-0.60%) |
Nov 29, 2004 | 8.387 | 8.436 | 8.257 | 8.288 | 105,908 | -0.07(-0.82%) |
Nov 26, 2004 | 8.331 | 8.393 | 8.331 | 8.356 | 30,028 | +0.02(+0.22%) |
Nov 24, 2004 | 8.405 | 8.486 | 8.325 | 8.337 | 176,944 | -0.02(-0.30%) |
Nov 23, 2004 | 8.362 | 8.523 | 8.362 | 8.362 | 214,884 | -0.02(-0.22%) |
Nov 22, 2004 | 8.350 | 8.405 | 8.288 | 8.381 | 224,571 | -0.01(-0.15%) |
Nov 19, 2004 | 8.368 | 8.523 | 8.362 | 8.393 | 143,525 | +0.03(+0.37%) |
Nov 18, 2004 | 8.424 | 8.449 | 8.288 | 8.362 | 215,853 | -0.03(-0.37%) |
Nov 17, 2004 | 8.368 | 8.517 | 8.362 | 8.393 | 204,713 | +0.02(+0.30%) |
Nov 16, 2004 | 8.579 | 8.604 | 8.362 | 8.368 | 229,253 | -0.15(-1.75%) |
Nov 15, 2004 | 8.721 | 8.727 | 8.405 | 8.517 | 168,711 | -0.15(-1.79%) |
Nov 12, 2004 | 8.486 | 8.672 | 8.424 | 8.672 | 316,757 | +0.19(+2.19%) |
Nov 11, 2004 | 8.486 | 8.486 | 8.362 | 8.486 | 524,860 | +0.00(+0.00%) |
Nov 10, 2004 | 8.517 | 8.696 | 8.480 | 8.486 | 320,954 | -0.03(-0.36%) |
Nov 09, 2004 | 8.362 | 8.529 | 8.325 | 8.517 | 1,921,853 | +0.08(+0.95%) |
Nov 08, 2004 | 8.486 | 8.610 | 8.430 | 8.436 | 201,646 | +0.01(+0.07%) |
Nov 05, 2004 | 8.250 | 8.430 | 8.226 | 8.430 | 1,649,655 | +0.22(+2.72%) |
Nov 04, 2004 | 7.916 | 8.213 | 7.916 | 8.207 | 607,359 | +0.32(+4.00%) |
Nov 03, 2004 | 7.935 | 8.015 | 7.885 | 7.891 | 390,053 | +0.02(+0.24%) |
Nov 02, 2004 | 8.021 | 8.052 | 7.873 | 7.873 | 590,246 | -0.20(-2.46%) |
Nov 01, 2004 | 8.065 | 8.114 | 8.021 | 8.071 | 511,137 | -0.04(-0.53%) |
Oct 29, 2004 | 8.108 | 8.226 | 7.990 | 8.114 | 273,005 | +0.06(+0.69%) |
Oct 28, 2004 | 8.176 | 8.219 | 8.052 | 8.058 | 200,193 | -0.10(-1.21%) |
Oct 27, 2004 | 8.120 | 8.213 | 8.052 | 8.158 | 203,583 | -0.02(-0.30%) |
Oct 26, 2004 | 8.207 | 8.257 | 8.083 | 8.182 | 375,200 | +0.01(+0.08%) |
Oct 25, 2004 | 8.176 | 8.250 | 8.083 | 8.176 | 249,595 | -0.04(-0.45%) |
Oct 22, 2004 | 8.281 | 8.319 | 8.170 | 8.213 | 343,718 | -0.11(-1.34%) |
Oct 21, 2004 | 8.232 | 8.356 | 8.170 | 8.325 | 320,470 | +0.07(+0.83%) |
Oct 20, 2004 | 8.226 | 8.257 | 8.176 | 8.257 | 314,012 | +0.04(+0.45%) |
Oct 19, 2004 | 8.102 | 8.257 | 8.058 | 8.219 | 180,173 | +0.15(+1.84%) |
Oct 18, 2004 | 8.232 | 8.232 | 8.027 | 8.071 | 177,106 | -0.17(-2.03%) |
Oct 15, 2004 | 8.244 | 8.244 | 8.058 | 8.238 | 241,200 | +0.06(+0.68%) |
Oct 14, 2004 | 8.257 | 8.257 | 8.083 | 8.182 | 166,289 | -0.04(-0.53%) |
Oct 13, 2004 | 8.405 | 8.424 | 8.164 | 8.226 | 613,171 | -0.18(-2.14%) |
Oct 12, 2004 | 8.585 | 8.585 | 8.164 | 8.405 | 618,338 | -0.22(-2.51%) |
Oct 11, 2004 | 8.796 | 8.802 | 8.492 | 8.622 | 194,703 | -0.14(-1.63%) |
Oct 08, 2004 | 8.734 | 8.765 | 8.628 | 8.765 | 271,067 | +0.00(+0.00%) |
Oct 07, 2004 | 8.975 | 8.975 | 8.740 | 8.765 | 452,371 | -0.31(-3.41%) |
Oct 06, 2004 | 8.771 | 9.074 | 8.715 | 9.074 | 502,904 | +0.27(+3.10%) |
Oct 05, 2004 | 8.734 | 8.826 | 8.665 | 8.802 | 293,670 | +0.12(+1.36%) |
Oct 04, 2004 | 8.969 | 8.981 | 8.672 | 8.684 | 368,096 | -0.21(-2.37%) |
Oct 01, 2004 | 8.672 | 8.963 | 8.604 | 8.895 | 334,516 | +0.22(+2.57%) |
Sep 30, 2004 | 8.579 | 8.771 | 8.566 | 8.672 | 479,010 | +0.15(+1.82%) |
Sep 29, 2004 | 8.864 | 8.898 | 8.511 | 8.517 | 512,591 | -0.41(-4.58%) |
Sep 28, 2004 | 8.672 | 8.981 | 8.672 | 8.926 | 354,212 | -0.06(-0.62%) |
Sep 27, 2004 | 8.269 | 9.074 | 8.269 | 8.981 | 852,273 | +0.72(+8.78%) |
Sep 24, 2004 | 8.052 | 8.300 | 8.003 | 8.257 | 1,085,401 | +0.20(+2.54%) |
Sep 23, 2004 | 8.672 | 8.919 | 7.953 | 8.052 | 572,971 | -0.53(-6.20%) |
Sep 22, 2004 | 8.597 | 8.610 | 8.430 | 8.585 | 178,559 | -0.06(-0.72%) |
Sep 21, 2004 | 8.734 | 8.734 | 8.597 | 8.647 | 91,539 | -0.11(-1.27%) |
Sep 20, 2004 | 8.919 | 8.919 | 8.616 | 8.758 | 394,896 | -0.16(-1.81%) |
Sep 17, 2004 | 8.306 | 8.919 | 8.244 | 8.919 | 511,137 | +0.56(+6.67%) |
Sep 16, 2004 | 8.201 | 8.411 | 8.108 | 8.362 | 196,964 | +0.10(+1.20%) |
Sep 15, 2004 | 8.325 | 8.381 | 8.244 | 8.263 | 109,137 | -0.06(-0.67%) |
Sep 14, 2004 | 8.486 | 8.486 | 8.257 | 8.319 | 240,070 | -0.21(-2.47%) |
Sep 13, 2004 | 8.263 | 8.529 | 8.263 | 8.529 | 79,915 | +0.22(+2.68%) |
Sep 10, 2004 | 8.300 | 8.350 | 8.300 | 8.306 | 67,161 | -0.03(-0.37%) |
Sep 09, 2004 | 8.517 | 8.517 | 8.288 | 8.337 | 138,843 | -0.16(-1.90%) |
Sep 08, 2004 | 8.548 | 8.548 | 8.424 | 8.498 | 188,568 | +0.01(+0.15%) |
Sep 07, 2004 | 8.511 | 8.560 | 8.424 | 8.486 | 272,359 | -0.02(-0.22%) |
Sep 03, 2004 | 8.610 | 8.610 | 8.492 | 8.504 | 64,739 | -0.11(-1.22%) |
Sep 02, 2004 | 8.480 | 8.610 | 8.480 | 8.610 | 477,234 | +0.09(+1.09%) |
Sep 01, 2004 | 8.368 | 8.610 | 8.362 | 8.517 | 157,732 | +0.12(+1.48%) |
Aug 31, 2004 | 8.368 | 8.504 | 8.356 | 8.393 | 117,371 | +0.00(+0.00%) |
Aug 30, 2004 | 8.343 | 8.455 | 8.343 | 8.393 | 95,737 | +0.08(+0.97%) |
Aug 27, 2004 | 8.350 | 8.374 | 8.300 | 8.312 | 108,007 | -0.04(-0.52%) |
Aug 26, 2004 | 8.356 | 8.362 | 8.257 | 8.356 | 93,638 | +0.01(+0.15%) |
Aug 25, 2004 | 8.269 | 8.362 | 8.219 | 8.343 | 152,889 | +0.07(+0.90%) |
Aug 24, 2004 | 8.201 | 8.288 | 8.201 | 8.269 | 103,486 | +0.07(+0.83%) |
Aug 23, 2004 | 8.158 | 8.325 | 8.139 | 8.201 | 156,602 | +0.01(+0.15%) |
Aug 20, 2004 | 8.139 | 8.226 | 8.108 | 8.188 | 142,718 | +0.07(+0.92%) |
Aug 19, 2004 | 8.077 | 8.120 | 8.052 | 8.114 | 293,024 | +0.04(+0.46%) |
Aug 18, 2004 | 7.947 | 8.102 | 7.947 | 8.077 | 738,131 | +0.12(+1.48%) |
Aug 17, 2004 | 7.897 | 8.040 | 7.860 | 7.959 | 116,564 | +0.01(+0.16%) |
Aug 16, 2004 | 7.866 | 8.046 | 7.866 | 7.947 | 90,894 | +0.14(+1.74%) |
Aug 13, 2004 | 7.761 | 7.904 | 7.681 | 7.811 | 476,749 | +0.02(+0.24%) |
Aug 12, 2004 | 7.798 | 7.829 | 7.743 | 7.792 | 441,716 | -0.01(-0.16%) |
Aug 11, 2004 | 7.829 | 7.848 | 7.743 | 7.804 | 597,350 | -0.09(-1.10%) |
Aug 10, 2004 | 7.724 | 7.910 | 7.724 | 7.891 | 89,441 | +0.13(+1.68%) |
Aug 09, 2004 | 7.774 | 7.848 | 7.668 | 7.761 | 132,385 | -0.04(-0.56%) |
Aug 06, 2004 | 7.860 | 7.891 | 7.712 | 7.804 | 370,357 | -0.10(-1.25%) |
Aug 05, 2004 | 7.866 | 7.966 | 7.835 | 7.904 | 144,494 | +0.05(+0.63%) |
Aug 04, 2004 | 7.947 | 7.953 | 7.705 | 7.854 | 327,251 | -0.11(-1.32%) |
Aug 03, 2004 | 8.089 | 8.089 | 7.928 | 7.959 | 275,265 | -0.12(-1.53%) |
Aug 02, 2004 | 8.052 | 8.158 | 8.052 | 8.083 | 169,195 | +0.00(+0.00%) |
Jul 30, 2004 | 8.102 | 8.145 | 8.027 | 8.083 | 272,197 | -0.04(-0.53%) |
Jul 29, 2004 | 8.102 | 8.151 | 8.083 | 8.127 | 187,923 | -0.01(-0.15%) |
Jul 28, 2004 | 8.145 | 8.145 | 8.040 | 8.139 | 111,074 | -0.01(-0.08%) |
Jul 27, 2004 | 8.238 | 8.244 | 8.102 | 8.145 | 663,381 | -0.12(-1.50%) |
Jul 26, 2004 | 8.374 | 8.374 | 8.176 | 8.269 | 190,990 | -0.09(-1.11%) |
Jul 23, 2004 | 8.480 | 8.480 | 8.325 | 8.362 | 197,932 | -0.12(-1.46%) |
Jul 22, 2004 | 8.455 | 8.672 | 8.325 | 8.486 | 222,634 | -0.05(-0.58%) |
Jul 21, 2004 | 8.672 | 8.758 | 8.517 | 8.535 | 103,163 | -0.11(-1.22%) |
Jul 20, 2004 | 8.455 | 8.672 | 8.374 | 8.641 | 349,853 | +0.24(+2.80%) |
Jul 19, 2004 | 8.517 | 8.517 | 8.368 | 8.405 | 112,689 | -0.11(-1.31%) |
Jul 16, 2004 | 8.560 | 8.628 | 8.449 | 8.517 | 210,525 | -0.02(-0.29%) |
Jul 15, 2004 | 8.498 | 8.641 | 8.306 | 8.542 | 427,831 | +0.00(+0.00%) |
Jul 14, 2004 | 8.709 | 8.709 | 8.535 | 8.542 | 232,320 | -0.17(-1.92%) |
Jul 13, 2004 | 8.672 | 8.796 | 8.672 | 8.709 | 268,484 | -0.01(-0.07%) |
Jul 12, 2004 | 8.672 | 8.765 | 8.647 | 8.715 | 327,896 | +0.04(+0.43%) |
Jul 09, 2004 | 8.610 | 8.709 | 8.610 | 8.678 | 207,942 | +0.06(+0.72%) |
Jul 08, 2004 | 8.672 | 8.765 | 8.597 | 8.616 | 435,904 | -0.06(-0.71%) |
Jul 07, 2004 | 8.573 | 8.826 | 8.535 | 8.678 | 413,301 | +0.12(+1.37%) |
Jul 06, 2004 | 8.591 | 8.634 | 8.548 | 8.560 | 225,378 | -0.03(-0.36%) |
Jul 02, 2004 | 8.684 | 8.684 | 8.517 | 8.591 | 159,185 | -0.09(-1.00%) |
Jul 01, 2004 | 8.672 | 8.696 | 8.579 | 8.678 | 323,537 | +0.01(+0.07%) |
Jun 30, 2004 | 8.672 | 8.672 | 8.498 | 8.672 | 281,400 | +0.00(+0.00%) |
Jun 29, 2004 | 8.585 | 8.672 | 8.455 | 8.672 | 460,443 | +0.09(+1.08%) |
Jun 28, 2004 | 8.269 | 8.672 | 8.052 | 8.579 | 561,186 | +0.25(+2.97%) |
Jun 25, 2004 | 8.362 | 8.529 | 8.331 | 8.331 | 238,940 | -0.05(-0.59%) |
Jun 24, 2004 | 8.331 | 8.573 | 8.319 | 8.381 | 242,976 | +0.04(+0.45%) |
Jun 23, 2004 | 8.300 | 8.368 | 8.275 | 8.343 | 220,535 | -0.02(-0.22%) |
Jun 22, 2004 | 8.170 | 8.486 | 8.170 | 8.362 | 1,023,728 | +0.20(+2.51%) |
Jun 21, 2004 | 8.108 | 8.207 | 8.009 | 8.158 | 213,754 | +0.07(+0.92%) |
Jun 18, 2004 | 8.009 | 8.102 | 7.990 | 8.083 | 329,026 | +0.08(+1.01%) |
Jun 17, 2004 | 7.990 | 8.046 | 7.941 | 8.003 | 351,145 | -0.02(-0.23%) |
Jun 16, 2004 | 7.990 | 8.021 | 7.873 | 8.021 | 120,277 | +0.06(+0.78%) |
Jun 15, 2004 | 7.724 | 8.034 | 7.693 | 7.959 | 267,354 | +0.22(+2.88%) |
Jun 14, 2004 | 7.736 | 7.743 | 7.674 | 7.736 | 148,207 | +0.02(+0.24%) |
Jun 10, 2004 | 7.693 | 7.736 | 7.619 | 7.718 | 135,614 | +0.02(+0.32%) |
Jun 09, 2004 | 7.575 | 7.749 | 7.575 | 7.693 | 227,315 | +0.14(+1.80%) |
Jun 08, 2004 | 7.619 | 7.631 | 7.526 | 7.557 | 171,455 | -0.10(-1.29%) |
Jun 07, 2004 | 7.451 | 7.681 | 7.402 | 7.656 | 230,706 | +0.20(+2.74%) |
Jun 04, 2004 | 7.458 | 7.482 | 7.383 | 7.451 | 182,595 | +0.01(+0.17%) |
Jun 03, 2004 | 7.433 | 7.464 | 7.303 | 7.439 | 181,465 | +0.02(+0.25%) |
Jun 02, 2004 | 7.259 | 7.420 | 7.247 | 7.420 | 229,253 | +0.07(+0.93%) |
Jun 01, 2004 | 7.278 | 7.352 | 7.216 | 7.352 | 303,195 | +0.04(+0.59%) |
May 28, 2004 | 7.179 | 7.346 | 7.179 | 7.309 | 126,896 | +0.11(+1.46%) |
May 27, 2004 | 7.247 | 7.315 | 7.185 | 7.204 | 177,752 | -0.08(-1.11%) |
May 26, 2004 | 7.228 | 7.284 | 7.111 | 7.284 | 122,214 | +0.12(+1.64%) |
May 25, 2004 | 7.166 | 7.216 | 7.012 | 7.166 | 115,110 | -0.04(-0.52%) |
May 24, 2004 | 7.247 | 7.334 | 7.136 | 7.204 | 95,091 | -0.03(-0.43%) |
May 21, 2004 | 7.272 | 7.303 | 7.197 | 7.235 | 99,612 | -0.02(-0.34%) |
May 20, 2004 | 7.204 | 7.284 | 7.173 | 7.259 | 96,544 | +0.12(+1.65%) |
May 19, 2004 | 7.185 | 7.266 | 7.142 | 7.142 | 81,045 | -0.01(-0.17%) |
May 18, 2004 | 7.098 | 7.272 | 7.098 | 7.154 | 120,600 | +0.09(+1.32%) |
May 17, 2004 | 7.259 | 7.266 | 6.869 | 7.061 | 147,561 | -0.16(-2.23%) |
May 14, 2004 | 7.346 | 7.346 | 7.222 | 7.222 | 58,120 | -0.09(-1.27%) |
May 13, 2004 | 7.402 | 7.433 | 7.204 | 7.315 | 67,000 | +0.04(+0.51%) |
May 12, 2004 | 7.266 | 7.433 | 7.210 | 7.278 | 112,366 | -0.09(-1.26%) |
May 11, 2004 | 7.228 | 7.396 | 7.228 | 7.371 | 103,809 | +0.08(+1.10%) |
May 10, 2004 | 7.433 | 7.433 | 7.185 | 7.290 | 127,865 | -0.12(-1.59%) |
May 07, 2004 | 7.495 | 7.557 | 7.396 | 7.408 | 107,361 | -0.15(-1.97%) |
May 06, 2004 | 7.681 | 7.786 | 7.495 | 7.557 | 191,313 | -0.15(-2.01%) |
May 05, 2004 | 7.743 | 7.811 | 7.650 | 7.712 | 73,619 | -0.03(-0.40%) |
May 04, 2004 | 7.835 | 7.885 | 7.668 | 7.743 | 161,607 | -0.08(-1.03%) |
May 03, 2004 | 7.612 | 7.848 | 7.612 | 7.823 | 219,243 | +0.21(+2.77%) |
Apr 30, 2004 | 7.581 | 7.674 | 7.495 | 7.612 | 107,038 | +0.01(+0.08%) |
Apr 29, 2004 | 7.866 | 7.928 | 7.581 | 7.606 | 284,952 | -0.22(-2.85%) |
Apr 28, 2004 | 7.928 | 7.996 | 7.674 | 7.829 | 320,954 | -0.13(-1.63%) |
Apr 27, 2004 | 7.972 | 8.034 | 7.891 | 7.959 | 290,118 | -0.01(-0.08%) |
Apr 26, 2004 | 8.213 | 8.300 | 7.947 | 7.966 | 254,600 | -0.25(-3.02%) |
Apr 23, 2004 | 8.213 | 8.362 | 8.176 | 8.213 | 106,392 | +0.01(+0.08%) |
Apr 22, 2004 | 8.145 | 8.362 | 8.139 | 8.207 | 138,036 | +0.06(+0.76%) |
Apr 21, 2004 | 8.151 | 8.244 | 8.015 | 8.145 | 123,021 | +0.06(+0.69%) |
Apr 20, 2004 | 8.195 | 8.269 | 8.083 | 8.089 | 49,241 | -0.04(-0.53%) |
Apr 19, 2004 | 8.331 | 8.331 | 8.096 | 8.133 | 119,308 | -0.20(-2.38%) |
Apr 16, 2004 | 8.052 | 8.343 | 8.052 | 8.331 | 191,474 | +0.27(+3.38%) |
Apr 15, 2004 | 7.959 | 8.114 | 7.959 | 8.058 | 150,790 | +0.10(+1.25%) |
Apr 14, 2004 | 8.021 | 8.021 | 7.922 | 7.959 | 98,643 | -0.07(-0.85%) |
Apr 13, 2004 | 8.096 | 8.120 | 7.978 | 8.027 | 136,744 | -0.03(-0.38%) |
Apr 12, 2004 | 8.046 | 8.120 | 8.027 | 8.058 | 172,908 | +0.01(+0.08%) |
Apr 08, 2004 | 7.978 | 8.232 | 7.928 | 8.052 | 137,390 | +0.09(+1.17%) |
Apr 07, 2004 | 7.972 | 8.052 | 7.910 | 7.959 | 233,450 | +0.00(+0.00%) |
Apr 06, 2004 | 8.077 | 8.114 | 7.959 | 7.959 | 183,886 | -0.12(-1.46%) |
Apr 05, 2004 | 8.269 | 8.269 | 7.966 | 8.077 | 302,872 | -0.23(-2.76%) |
Apr 02, 2004 | 8.052 | 8.343 | 8.027 | 8.306 | 337,583 | +0.27(+3.31%) |
Apr 01, 2004 | 8.034 | 8.065 | 7.990 | 8.040 | 797,543 | -0.01(-0.15%) |
Mar 31, 2004 | 8.065 | 8.188 | 8.015 | 8.052 | 708,747 | -0.01(-0.15%) |
Mar 30, 2004 | 8.052 | 8.114 | 7.866 | 8.065 | 860,668 | -0.24(-2.84%) |
Mar 29, 2004 | 8.325 | 8.418 | 8.077 | 8.300 | 231,513 | +0.01(+0.07%) |
Mar 26, 2004 | 8.145 | 8.362 | 8.145 | 8.294 | 305,294 | +0.21(+2.61%) |
Mar 25, 2004 | 8.102 | 8.145 | 8.077 | 8.083 | 179,205 | -0.02(-0.23%) |
Mar 24, 2004 | 8.188 | 8.263 | 7.935 | 8.102 | 255,246 | -0.09(-1.06%) |
Mar 23, 2004 | 8.362 | 8.405 | 8.182 | 8.188 | 128,511 | -0.15(-1.86%) |
Mar 22, 2004 | 8.430 | 8.455 | 8.294 | 8.343 | 100,096 | -0.09(-1.03%) |
Mar 19, 2004 | 8.548 | 8.548 | 8.424 | 8.430 | 97,513 | -0.12(-1.45%) |
Mar 18, 2004 | 8.610 | 8.610 | 8.393 | 8.554 | 201,968 | -0.07(-0.86%) |
Mar 17, 2004 | 8.393 | 8.641 | 8.381 | 8.628 | 73,942 | +0.30(+3.57%) |
Mar 16, 2004 | 8.486 | 8.610 | 8.325 | 8.331 | 151,436 | -0.19(-2.25%) |
Mar 15, 2004 | 8.548 | 8.604 | 8.449 | 8.523 | 112,366 | -0.01(-0.15%) |
Mar 12, 2004 | 8.424 | 8.535 | 8.418 | 8.535 | 131,578 | +0.15(+1.85%) |
Mar 11, 2004 | 8.591 | 8.641 | 8.294 | 8.381 | 166,450 | -0.25(-2.87%) |
Mar 10, 2004 | 8.634 | 8.758 | 8.616 | 8.628 | 124,474 | -0.01(-0.14%) |
Mar 09, 2004 | 8.672 | 8.672 | 8.486 | 8.641 | 98,320 | -0.04(-0.43%) |
Mar 08, 2004 | 8.826 | 8.845 | 8.610 | 8.678 | 155,472 | -0.15(-1.68%) |
Mar 05, 2004 | 8.913 | 8.926 | 8.777 | 8.826 | 146,592 | -0.07(-0.77%) |
Mar 04, 2004 | 8.734 | 8.895 | 8.727 | 8.895 | 176,460 | +0.12(+1.41%) |
Mar 03, 2004 | 8.919 | 8.950 | 8.715 | 8.771 | 202,291 | -0.15(-1.67%) |
Mar 02, 2004 | 8.864 | 8.988 | 8.864 | 8.919 | 292,701 | +0.03(+0.35%) |
Mar 01, 2004 | 8.734 | 8.919 | 8.690 | 8.888 | 231,029 | +0.15(+1.77%) |
Feb 27, 2004 | 8.690 | 8.783 | 8.672 | 8.734 | 151,274 | +0.03(+0.36%) |
Feb 26, 2004 | 8.548 | 8.703 | 8.535 | 8.703 | 234,419 | +0.15(+1.81%) |
Feb 25, 2004 | 8.517 | 8.585 | 8.399 | 8.548 | 170,002 | -0.01(-0.07%) |
Feb 24, 2004 | 8.616 | 8.672 | 8.511 | 8.554 | 158,217 | +0.00(+0.00%) |
Feb 23, 2004 | 8.424 | 8.573 | 8.393 | 8.554 | 136,421 | +0.13(+1.54%) |
Feb 20, 2004 | 8.393 | 8.486 | 8.325 | 8.424 | 138,682 | +0.04(+0.52%) |
Feb 19, 2004 | 8.424 | 8.554 | 8.381 | 8.381 | 133,677 | -0.07(-0.81%) |
Feb 18, 2004 | 8.597 | 8.597 | 8.418 | 8.449 | 89,441 | -0.09(-1.09%) |
Feb 17, 2004 | 8.517 | 8.665 | 8.486 | 8.542 | 146,108 | +0.09(+1.03%) |
Feb 13, 2004 | 8.641 | 8.647 | 8.424 | 8.455 | 89,763 | -0.21(-2.43%) |
Feb 12, 2004 | 8.721 | 8.721 | 8.622 | 8.665 | 85,243 | -0.06(-0.64%) |
Feb 11, 2004 | 8.734 | 8.734 | 8.610 | 8.721 | 223,764 | -0.01(-0.14%) |
Feb 10, 2004 | 8.752 | 8.802 | 8.709 | 8.734 | 179,205 | -0.13(-1.47%) |
Feb 09, 2004 | 8.665 | 9.093 | 8.641 | 8.864 | 321,923 | +0.20(+2.29%) |
Feb 06, 2004 | 8.424 | 8.672 | 8.424 | 8.665 | 130,125 | +0.21(+2.49%) |
Feb 05, 2004 | 8.610 | 8.653 | 8.455 | 8.455 | 279,785 | -0.20(-2.36%) |
Feb 04, 2004 | 8.362 | 8.672 | 8.362 | 8.659 | 535,354 | +0.29(+3.48%) |
Feb 03, 2004 | 8.331 | 8.511 | 8.263 | 8.368 | 121,730 | -0.07(-0.88%) |