Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.996 | 8.028 | 7.996 | 7.996 | 1,532 | +0.00(+0.00%) |
Mar 30, 2005 | 7.996 | 8.184 | 7.996 | 7.996 | 4,507 | +0.01(+0.10%) |
Mar 29, 2005 | 8.028 | 8.137 | 7.988 | 7.988 | 10,671 | -0.04(-0.49%) |
Mar 28, 2005 | 8.145 | 8.145 | 8.028 | 8.028 | 1,915 | -0.02(-0.29%) |
Mar 24, 2005 | 7.988 | 8.051 | 7.988 | 8.051 | 10,253 | +0.14(+1.78%) |
Mar 23, 2005 | 7.988 | 8.061 | 7.910 | 7.910 | 6,384 | -0.12(-1.46%) |
Mar 22, 2005 | 8.145 | 8.302 | 8.028 | 8.028 | 9,052 | -0.02(-0.19%) |
Mar 21, 2005 | 7.988 | 8.106 | 7.988 | 8.043 | 6,173 | +0.02(+0.20%) |
Mar 18, 2005 | 7.910 | 8.145 | 7.910 | 8.028 | 18,493 | +0.12(+1.49%) |
Mar 17, 2005 | 8.059 | 8.059 | 7.910 | 7.910 | 28,324 | -0.12(-1.46%) |
Mar 16, 2005 | 8.113 | 8.113 | 8.028 | 8.028 | 23,557 | +0.11(+1.38%) |
Mar 15, 2005 | 7.840 | 7.949 | 7.840 | 7.918 | 44,402 | +0.01(+0.10%) |
Mar 14, 2005 | 7.949 | 7.949 | 7.832 | 7.910 | 13,456 | -0.05(-0.59%) |
Mar 11, 2005 | 8.067 | 8.121 | 7.957 | 7.957 | 4,660 | -0.11(-1.36%) |
Mar 10, 2005 | 8.028 | 8.419 | 7.840 | 8.067 | 18,226 | +0.42(+5.53%) |
Mar 09, 2005 | 8.145 | 8.223 | 7.605 | 7.644 | 52,262 | -0.70(-8.44%) |
Mar 08, 2005 | 8.349 | 8.498 | 8.349 | 8.349 | 3,543 | -0.06(-0.74%) |
Mar 07, 2005 | 8.458 | 8.521 | 8.411 | 8.411 | 7,890 | +0.03(+0.37%) |
Mar 04, 2005 | 8.451 | 8.451 | 8.239 | 8.380 | 4,458 | -0.07(-0.82%) |
Mar 03, 2005 | 8.450 | 8.450 | 8.450 | 8.450 | 127 | +0.04(+0.50%) |
Mar 02, 2005 | 8.568 | 8.568 | 8.388 | 8.407 | 14,109 | -0.17(-1.96%) |
Mar 01, 2005 | 8.443 | 8.615 | 8.443 | 8.576 | 6,693 | -0.04(-0.45%) |
Feb 28, 2005 | 8.615 | 8.616 | 8.615 | 8.615 | 4,213 | +0.00(+0.00%) |
Feb 25, 2005 | 8.623 | 8.678 | 8.615 | 8.615 | 9,614 | -0.01(-0.09%) |
Feb 24, 2005 | 8.388 | 8.999 | 8.380 | 8.623 | 9,642 | +0.27(+3.28%) |
Feb 23, 2005 | 8.098 | 9.594 | 8.098 | 8.349 | 42,640 | +0.32(+4.00%) |
Feb 22, 2005 | 8.106 | 8.114 | 8.028 | 8.028 | 2,159 | -0.04(-0.49%) |
Feb 18, 2005 | 7.996 | 8.067 | 7.996 | 8.067 | 1,934 | -0.01(-0.09%) |
Feb 17, 2005 | 7.988 | 8.192 | 7.988 | 8.074 | 2,170 | +0.12(+1.47%) |
Feb 16, 2005 | 8.067 | 8.129 | 7.949 | 7.957 | 7,150 | -0.03(-0.39%) |
Feb 15, 2005 | 8.004 | 8.004 | 7.988 | 7.988 | 2,042 | -0.09(-1.16%) |
Feb 14, 2005 | 7.871 | 8.082 | 7.871 | 8.082 | 3,707 | +0.09(+1.08%) |
Feb 11, 2005 | 8.010 | 8.082 | 7.988 | 7.996 | 3,462 | +0.01(+0.14%) |
Feb 10, 2005 | 7.761 | 8.200 | 7.761 | 7.985 | 6,396 | +0.21(+2.68%) |
Feb 09, 2005 | 8.082 | 8.167 | 7.597 | 7.777 | 7,661 | -0.31(-3.87%) |
Feb 08, 2005 | 8.388 | 8.437 | 8.090 | 8.090 | 7,897 | -0.29(-3.46%) |
Feb 07, 2005 | 8.404 | 8.451 | 8.380 | 8.380 | 13,662 | +0.02(+0.19%) |
Feb 04, 2005 | 8.223 | 8.411 | 8.184 | 8.364 | 17,620 | +0.15(+1.81%) |
Feb 03, 2005 | 8.216 | 8.223 | 8.145 | 8.216 | 5,873 | +0.03(+0.38%) |
Feb 02, 2005 | 8.216 | 8.263 | 8.184 | 8.184 | 36,008 | -0.03(-0.38%) |
Feb 01, 2005 | 8.115 | 8.216 | 8.115 | 8.216 | 1,021 | +0.11(+1.35%) |
Jan 31, 2005 | 8.129 | 8.223 | 8.106 | 8.106 | 5,586 | +0.01(+0.10%) |
Jan 28, 2005 | 7.966 | 8.098 | 7.965 | 8.098 | 1,532 | +0.07(+0.88%) |
Jan 27, 2005 | 7.949 | 8.028 | 7.949 | 8.028 | 3,464 | +0.11(+1.38%) |
Jan 26, 2005 | 7.926 | 7.934 | 7.918 | 7.918 | 5,135 | -0.09(-1.08%) |
Jan 25, 2005 | 8.137 | 8.137 | 8.004 | 8.004 | 1,020 | +0.09(+1.19%) |
Jan 24, 2005 | 8.028 | 8.028 | 7.894 | 7.910 | 5,449 | -0.20(-2.42%) |
Jan 21, 2005 | 8.106 | 8.191 | 7.910 | 8.106 | 7,150 | +0.00(+0.00%) |
Jan 20, 2005 | 7.957 | 8.106 | 7.949 | 8.106 | 1,147 | +0.04(+0.49%) |
Jan 19, 2005 | 8.090 | 8.168 | 8.028 | 8.067 | 3,575 | +0.08(+0.98%) |
Jan 18, 2005 | 8.067 | 8.114 | 7.910 | 7.988 | 4,517 | -0.04(-0.49%) |
Jan 14, 2005 | 8.028 | 8.028 | 8.028 | 8.028 | 255 | +0.03(+0.39%) |
Jan 13, 2005 | 7.949 | 8.075 | 7.949 | 7.996 | 3,226 | +0.05(+0.59%) |
Jan 12, 2005 | 7.962 | 8.106 | 7.949 | 7.949 | 5,490 | +0.03(+0.40%) |
Jan 11, 2005 | 8.223 | 8.223 | 7.675 | 7.918 | 21,452 | -0.07(-0.88%) |
Jan 10, 2005 | 8.286 | 8.286 | 7.988 | 7.988 | 9,128 | -0.19(-2.30%) |
Jan 07, 2005 | 8.255 | 8.286 | 8.176 | 8.176 | 7,705 | -0.13(-1.61%) |
Jan 06, 2005 | 8.302 | 8.311 | 8.231 | 8.310 | 3,383 | +0.06(+0.77%) |
Jan 05, 2005 | 8.223 | 8.419 | 8.122 | 8.247 | 16,266 | -0.10(-1.22%) |
Jan 04, 2005 | 8.372 | 8.440 | 8.243 | 8.349 | 5,997 | +0.17(+2.11%) |
Jan 03, 2005 | 8.223 | 8.458 | 8.176 | 8.176 | 4,199 | -0.14(-1.69%) |
Dec 31, 2004 | 8.450 | 8.450 | 8.263 | 8.317 | 8,299 | -0.14(-1.67%) |
Dec 30, 2004 | 8.349 | 8.458 | 8.341 | 8.458 | 1,276 | +0.04(+0.47%) |
Dec 29, 2004 | 8.451 | 8.513 | 8.294 | 8.419 | 9,831 | -0.05(-0.56%) |
Dec 28, 2004 | 8.365 | 8.466 | 8.365 | 8.466 | 1,021 | +0.01(+0.09%) |
Dec 27, 2004 | 8.443 | 8.458 | 8.363 | 8.458 | 1,659 | +0.18(+2.18%) |
Dec 23, 2004 | 8.411 | 8.419 | 8.263 | 8.278 | 13,789 | -0.09(-1.12%) |
Dec 22, 2004 | 8.035 | 8.419 | 8.035 | 8.372 | 3,958 | -0.01(-0.09%) |
Dec 21, 2004 | 8.310 | 8.381 | 8.310 | 8.380 | 638 | +0.05(+0.56%) |
Dec 20, 2004 | 8.427 | 8.427 | 8.333 | 8.333 | 1,404 | -0.10(-1.22%) |
Dec 17, 2004 | 8.458 | 8.489 | 8.436 | 8.436 | 1,659 | -0.10(-1.18%) |
Dec 16, 2004 | 8.537 | 8.537 | 8.458 | 8.537 | 7,278 | +0.00(+0.00%) |
Dec 15, 2004 | 8.537 | 8.537 | 8.498 | 8.537 | 4,468 | +0.00(+0.00%) |
Dec 14, 2004 | 8.693 | 8.693 | 8.467 | 8.537 | 9,576 | -0.11(-1.27%) |
Dec 13, 2004 | 8.419 | 8.693 | 8.419 | 8.646 | 5,873 | +0.16(+1.94%) |
Dec 10, 2004 | 8.223 | 8.482 | 8.223 | 8.482 | 9,320 | +0.26(+3.14%) |
Dec 09, 2004 | 8.270 | 8.443 | 8.153 | 8.223 | 27,196 | -0.02(-0.28%) |
Dec 08, 2004 | 8.420 | 8.420 | 8.231 | 8.246 | 3,702 | -0.13(-1.60%) |
Dec 07, 2004 | 8.537 | 8.537 | 7.941 | 8.380 | 4,341 | -0.23(-2.73%) |
Dec 06, 2004 | 8.615 | 8.717 | 8.615 | 8.615 | 3,958 | +0.00(+0.00%) |
Dec 03, 2004 | 9.155 | 9.155 | 8.560 | 8.615 | 4,468 | -0.20(-2.22%) |
Dec 02, 2004 | 9.187 | 9.187 | 8.811 | 8.811 | 4,979 | -0.34(-3.76%) |
Dec 01, 2004 | 9.179 | 9.390 | 9.155 | 9.155 | 4,468 | +0.06(+0.69%) |
Nov 30, 2004 | 9.171 | 9.265 | 9.093 | 9.093 | 893 | -0.07(-0.77%) |
Nov 29, 2004 | 9.202 | 9.390 | 9.077 | 9.163 | 8,810 | -0.14(-1.52%) |
Nov 26, 2004 | 9.304 | 9.304 | 9.304 | 9.304 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.790 | 9.790 | 9.202 | 9.304 | 17,492 | -0.39(-4.04%) |
Nov 23, 2004 | 9.398 | 9.735 | 9.398 | 9.696 | 7,150 | +0.38(+4.03%) |
Nov 22, 2004 | 8.724 | 9.743 | 8.724 | 9.320 | 18,641 | +0.62(+7.11%) |
Nov 19, 2004 | 8.693 | 8.732 | 8.670 | 8.701 | 4,979 | +0.01(+0.09%) |
Nov 18, 2004 | 8.263 | 8.693 | 8.223 | 8.693 | 12,257 | +0.43(+5.21%) |
Nov 17, 2004 | 8.200 | 8.263 | 8.200 | 8.263 | 2,809 | +0.01(+0.09%) |
Nov 16, 2004 | 8.246 | 8.255 | 8.075 | 8.255 | 4,341 | +0.02(+0.21%) |
Nov 15, 2004 | 8.122 | 8.294 | 8.028 | 8.238 | 3,575 | +0.05(+0.57%) |
Nov 12, 2004 | 8.035 | 8.192 | 7.988 | 8.191 | 10,087 | +0.16(+2.03%) |
Nov 11, 2004 | 8.881 | 8.881 | 8.028 | 8.028 | 9,831 | -0.24(-2.94%) |
Nov 10, 2004 | 8.498 | 8.819 | 8.067 | 8.270 | 19,791 | -0.38(-4.43%) |
Nov 09, 2004 | 8.693 | 8.693 | 8.654 | 8.654 | 3,319 | -0.04(-0.45%) |
Nov 08, 2004 | 8.811 | 8.811 | 8.693 | 8.693 | 2,426 | -0.03(-0.36%) |
Nov 05, 2004 | 8.380 | 8.725 | 8.380 | 8.725 | 6,511 | +0.27(+3.15%) |
Nov 04, 2004 | 8.466 | 8.513 | 8.396 | 8.458 | 7,661 | -0.09(-1.10%) |
Nov 03, 2004 | 8.498 | 8.552 | 8.357 | 8.552 | 14,939 | +0.09(+1.11%) |
Nov 02, 2004 | 8.458 | 8.458 | 8.419 | 8.458 | 1,404 | +0.12(+1.41%) |
Nov 01, 2004 | 8.294 | 8.381 | 8.294 | 8.341 | 23,493 | -0.04(-0.47%) |
Oct 29, 2004 | 8.458 | 8.458 | 8.373 | 8.380 | 5,107 | -0.08(-0.93%) |
Oct 28, 2004 | 8.372 | 8.458 | 8.349 | 8.458 | 5,873 | +0.09(+1.12%) |
Oct 27, 2004 | 8.364 | 8.364 | 8.364 | 8.364 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 8.357 | 8.364 | 8.357 | 8.364 | 510 | -0.03(-0.38%) |
Oct 25, 2004 | 8.357 | 8.427 | 8.357 | 8.396 | 7,150 | -0.02(-0.27%) |
Oct 22, 2004 | 8.466 | 8.466 | 8.419 | 8.419 | 1,659 | +0.06(+0.75%) |
Oct 21, 2004 | 8.302 | 8.357 | 8.302 | 8.357 | 893 | +0.02(+0.19%) |
Oct 20, 2004 | 8.380 | 8.388 | 8.303 | 8.341 | 4,213 | -0.11(-1.30%) |
Oct 19, 2004 | 8.411 | 8.466 | 8.380 | 8.451 | 6,639 | +0.08(+0.94%) |
Oct 18, 2004 | 8.372 | 8.372 | 8.371 | 8.371 | 1,532 | -0.00(-0.01%) |
Oct 15, 2004 | 8.341 | 8.372 | 8.325 | 8.372 | 3,064 | -0.01(-0.09%) |
Oct 14, 2004 | 8.388 | 8.419 | 8.349 | 8.380 | 3,830 | -0.04(-0.47%) |
Oct 13, 2004 | 8.419 | 8.419 | 8.411 | 8.419 | 638 | +0.04(+0.47%) |
Oct 12, 2004 | 8.380 | 8.380 | 8.263 | 8.380 | 13,279 | +0.08(+0.94%) |
Oct 11, 2004 | 8.380 | 8.380 | 8.278 | 8.302 | 11,108 | -0.07(-0.84%) |
Oct 08, 2004 | 8.333 | 8.380 | 8.333 | 8.372 | 7,022 | +0.00(+0.00%) |
Oct 07, 2004 | 8.349 | 8.380 | 8.325 | 8.372 | 11,746 | +0.02(+0.19%) |
Oct 06, 2004 | 8.325 | 8.357 | 8.325 | 8.357 | 893 | +0.03(+0.38%) |
Oct 05, 2004 | 8.474 | 8.490 | 8.325 | 8.325 | 5,107 | -0.02(-0.19%) |
Oct 04, 2004 | 8.482 | 8.498 | 8.341 | 8.341 | 7,405 | +0.12(+1.43%) |
Oct 01, 2004 | 8.317 | 8.317 | 8.223 | 8.223 | 893 | -0.25(-2.95%) |
Sep 30, 2004 | 8.473 | 8.473 | 8.473 | 8.473 | 127 | +0.16(+1.87%) |
Sep 29, 2004 | 8.607 | 8.607 | 8.317 | 8.317 | 4,468 | -0.22(-2.57%) |
Sep 28, 2004 | 8.552 | 8.552 | 8.537 | 8.537 | 1,404 | -0.02(-0.27%) |
Sep 27, 2004 | 8.498 | 8.646 | 8.239 | 8.560 | 13,279 | +0.02(+0.28%) |
Sep 24, 2004 | 8.701 | 8.928 | 8.498 | 8.536 | 4,979 | -0.01(-0.10%) |
Sep 23, 2004 | 8.576 | 8.725 | 8.545 | 8.545 | 4,341 | -0.13(-1.53%) |
Sep 22, 2004 | 8.772 | 8.772 | 8.678 | 8.678 | 383 | -0.02(-0.18%) |
Sep 21, 2004 | 8.576 | 8.748 | 8.576 | 8.693 | 4,085 | +0.19(+2.21%) |
Sep 20, 2004 | 8.576 | 8.811 | 8.505 | 8.505 | 7,405 | +0.01(+0.09%) |
Sep 17, 2004 | 8.498 | 8.498 | 8.498 | 8.498 | 127 | -0.08(-0.91%) |
Sep 16, 2004 | 8.552 | 8.576 | 8.552 | 8.576 | 1,276 | +0.11(+1.30%) |
Sep 15, 2004 | 8.404 | 8.615 | 8.404 | 8.466 | 14,556 | +0.02(+0.19%) |
Sep 14, 2004 | 8.411 | 8.513 | 8.411 | 8.451 | 2,809 | +0.21(+2.57%) |
Sep 13, 2004 | 8.576 | 8.576 | 8.223 | 8.239 | 12,002 | +0.02(+0.19%) |
Sep 10, 2004 | 8.568 | 8.568 | 8.082 | 8.223 | 14,811 | -0.19(-2.23%) |
Sep 09, 2004 | 8.349 | 8.419 | 8.333 | 8.411 | 1,915 | -0.01(-0.09%) |
Sep 08, 2004 | 8.340 | 8.419 | 8.184 | 8.419 | 7,661 | +0.08(+0.95%) |
Sep 07, 2004 | 8.498 | 8.498 | 7.910 | 8.340 | 26,941 | -0.27(-3.19%) |
Sep 03, 2004 | 8.819 | 8.819 | 8.506 | 8.615 | 2,553 | -0.34(-3.75%) |
Sep 02, 2004 | 8.975 | 8.975 | 8.826 | 8.951 | 2,936 | -0.08(-0.88%) |
Sep 01, 2004 | 8.693 | 9.163 | 8.513 | 9.030 | 15,066 | +0.36(+4.16%) |
Aug 31, 2004 | 8.396 | 8.670 | 8.396 | 8.670 | 13,023 | +0.21(+2.50%) |
Aug 30, 2004 | 9.179 | 9.179 | 7.926 | 8.458 | 54,393 | -1.09(-11.40%) |
Aug 27, 2004 | 9.398 | 9.829 | 9.390 | 9.547 | 10,214 | +0.16(+1.67%) |
Aug 26, 2004 | 9.390 | 9.390 | 9.390 | 9.390 | 638 | +0.01(+0.08%) |
Aug 25, 2004 | 9.328 | 9.398 | 9.328 | 9.383 | 2,170 | -0.02(-0.17%) |
Aug 24, 2004 | 9.328 | 9.398 | 9.320 | 9.398 | 5,490 | +0.00(+0.00%) |
Aug 23, 2004 | 9.469 | 9.625 | 9.320 | 9.398 | 6,384 | +0.00(+0.00%) |
Aug 20, 2004 | 9.218 | 9.413 | 9.218 | 9.398 | 2,303 | +0.13(+1.35%) |
Aug 19, 2004 | 9.469 | 9.476 | 9.218 | 9.273 | 3,830 | -0.13(-1.33%) |
Aug 18, 2004 | 9.406 | 9.414 | 9.124 | 9.398 | 16,343 | +0.00(+0.00%) |
Aug 17, 2004 | 9.390 | 9.398 | 9.227 | 9.398 | 15,705 | +0.01(+0.09%) |
Aug 16, 2004 | 9.163 | 9.406 | 9.163 | 9.390 | 5,107 | +0.03(+0.33%) |
Aug 13, 2004 | 9.351 | 9.359 | 9.328 | 9.359 | 1,659 | +0.18(+1.96%) |
Aug 12, 2004 | 9.390 | 9.390 | 9.179 | 9.179 | 6,511 | -0.22(-2.33%) |
Aug 11, 2004 | 9.320 | 9.578 | 9.320 | 9.398 | 3,702 | +0.08(+0.84%) |
Aug 10, 2004 | 9.359 | 9.539 | 9.132 | 9.320 | 19,152 | -0.04(-0.42%) |
Aug 09, 2004 | 9.343 | 9.359 | 9.265 | 9.359 | 2,553 | +0.13(+1.44%) |
Aug 06, 2004 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 9.398 | 9.398 | 9.218 | 9.226 | 8,554 | -0.17(-1.83%) |
Aug 04, 2004 | 9.469 | 9.516 | 9.398 | 9.398 | 10,725 | -0.13(-1.32%) |
Aug 03, 2004 | 9.555 | 10.02 | 8.795 | 9.523 | 23,430 | -0.09(-0.90%) |
Aug 02, 2004 | 9.359 | 9.743 | 8.740 | 9.610 | 18,514 | +0.26(+2.76%) |
Jul 30, 2004 | 9.326 | 9.359 | 9.326 | 9.351 | 3,319 | +0.14(+1.53%) |
Jul 29, 2004 | 9.320 | 9.359 | 9.202 | 9.210 | 6,001 | -0.02(-0.17%) |
Jul 28, 2004 | 9.343 | 9.359 | 9.210 | 9.226 | 11,236 | -0.11(-1.17%) |
Jul 27, 2004 | 9.265 | 9.343 | 8.928 | 9.336 | 17,237 | +0.20(+2.23%) |
Jul 26, 2004 | 8.404 | 9.359 | 8.404 | 9.132 | 27,324 | +0.66(+7.76%) |
Jul 23, 2004 | 9.398 | 9.429 | 8.474 | 8.474 | 21,578 | -0.93(-9.91%) |
Jul 22, 2004 | 9.696 | 9.751 | 9.406 | 9.406 | 37,666 | -0.26(-2.67%) |
Jul 21, 2004 | 9.743 | 9.751 | 9.523 | 9.664 | 14,683 | +0.14(+1.48%) |
Jul 20, 2004 | 9.477 | 9.634 | 9.477 | 9.523 | 766 | +0.01(+0.08%) |
Jul 19, 2004 | 9.476 | 9.516 | 9.476 | 9.516 | 2,042 | -0.02(-0.16%) |
Jul 16, 2004 | 9.766 | 9.766 | 9.531 | 9.531 | 6,894 | -0.19(-1.94%) |
Jul 15, 2004 | 9.766 | 9.766 | 9.720 | 9.720 | 893 | -0.04(-0.39%) |
Jul 14, 2004 | 9.688 | 9.758 | 9.500 | 9.758 | 3,319 | -0.01(-0.09%) |
Jul 13, 2004 | 9.774 | 9.774 | 9.563 | 9.766 | 7,788 | +0.18(+1.88%) |
Jul 12, 2004 | 9.484 | 9.672 | 9.484 | 9.586 | 3,192 | +0.10(+1.07%) |
Jul 09, 2004 | 9.751 | 9.782 | 9.414 | 9.484 | 10,980 | -0.13(-1.38%) |
Jul 08, 2004 | 8.913 | 9.727 | 8.913 | 9.617 | 5,745 | -0.13(-1.37%) |
Jul 07, 2004 | 9.946 | 9.946 | 9.751 | 9.751 | 9,959 | -0.11(-1.11%) |
Jul 06, 2004 | 9.993 | 10.00 | 9.664 | 9.860 | 9,448 | -0.20(-1.95%) |
Jul 02, 2004 | 10.18 | 10.18 | 10.01 | 10.06 | 18,769 | -0.04(-0.39%) |
Jul 01, 2004 | 10.03 | 10.18 | 10.03 | 10.10 | 13,789 | -0.05(-0.46%) |
Jun 30, 2004 | 9.993 | 10.18 | 9.993 | 10.14 | 10,214 | -0.04(-0.39%) |
Jun 29, 2004 | 9.437 | 10.18 | 9.398 | 10.18 | 72,396 | +0.74(+7.88%) |
Jun 28, 2004 | 9.218 | 9.437 | 9.218 | 9.437 | 8,554 | +0.12(+1.26%) |
Jun 25, 2004 | 9.476 | 9.516 | 9.234 | 9.320 | 15,066 | -0.09(-0.92%) |
Jun 24, 2004 | 9.359 | 9.437 | 9.281 | 9.406 | 38,305 | +0.09(+0.92%) |
Jun 23, 2004 | 9.000 | 9.320 | 9.000 | 9.320 | 19,280 | +0.31(+3.48%) |
Jun 22, 2004 | 8.834 | 9.007 | 8.834 | 9.007 | 18,386 | +0.11(+1.23%) |
Jun 21, 2004 | 8.850 | 9.007 | 8.811 | 8.897 | 9,704 | +0.01(+0.09%) |
Jun 18, 2004 | 8.960 | 9.007 | 8.889 | 8.889 | 10,725 | -0.04(-0.44%) |
Jun 17, 2004 | 8.654 | 9.007 | 8.654 | 8.928 | 22,600 | +0.31(+3.54%) |
Jun 16, 2004 | 8.263 | 8.654 | 8.263 | 8.623 | 113,383 | +0.27(+3.19%) |
Jun 15, 2004 | 8.255 | 8.364 | 8.239 | 8.357 | 16,215 | +0.09(+1.14%) |
Jun 14, 2004 | 8.184 | 8.263 | 8.184 | 8.263 | 2,681 | +0.08(+0.96%) |
Jun 10, 2004 | 8.255 | 8.255 | 7.910 | 8.184 | 35,751 | -0.08(-0.95%) |
Jun 09, 2004 | 8.263 | 8.263 | 8.263 | 8.263 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 8.208 | 8.263 | 8.206 | 8.263 | 2,681 | +0.04(+0.48%) |
Jun 07, 2004 | 8.114 | 8.357 | 8.114 | 8.223 | 35,368 | +0.12(+1.45%) |
Jun 04, 2004 | 7.902 | 8.106 | 7.887 | 8.106 | 24,004 | +0.16(+1.97%) |
Jun 03, 2004 | 7.894 | 7.957 | 7.894 | 7.949 | 13,917 | +0.05(+0.69%) |
Jun 02, 2004 | 7.902 | 7.902 | 7.894 | 7.894 | 1,021 | +0.00(+0.00%) |
Jun 01, 2004 | 7.902 | 7.981 | 7.894 | 7.894 | 9,320 | -0.13(-1.56%) |
May 28, 2004 | 8.028 | 8.028 | 7.981 | 8.020 | 4,213 | -0.01(-0.10%) |
May 27, 2004 | 7.973 | 8.028 | 7.973 | 8.028 | 3,575 | +0.00(+0.00%) |
May 26, 2004 | 7.926 | 8.059 | 7.809 | 8.028 | 21,578 | +0.08(+0.99%) |
May 25, 2004 | 8.106 | 8.106 | 7.949 | 7.949 | 15,577 | -0.12(-1.46%) |
May 24, 2004 | 8.067 | 8.075 | 8.067 | 8.067 | 2,426 | -0.06(-0.77%) |
May 21, 2004 | 8.067 | 8.137 | 8.067 | 8.129 | 1,021 | +0.02(+0.29%) |
May 20, 2004 | 8.059 | 8.122 | 8.035 | 8.106 | 1,021 | -0.03(-0.39%) |
May 19, 2004 | 8.129 | 8.137 | 8.067 | 8.137 | 4,979 | +0.03(+0.39%) |
May 18, 2004 | 8.091 | 8.114 | 8.090 | 8.106 | 766 | +0.00(+0.00%) |
May 17, 2004 | 8.051 | 8.145 | 8.043 | 8.106 | 15,832 | -0.03(-0.39%) |
May 14, 2004 | 8.145 | 8.145 | 8.028 | 8.137 | 3,192 | +0.00(+0.06%) |
May 13, 2004 | 8.145 | 8.145 | 8.082 | 8.133 | 1,532 | +0.07(+0.86%) |
May 12, 2004 | 7.793 | 8.145 | 7.793 | 8.063 | 6,128 | -0.15(-1.82%) |
May 11, 2004 | 8.114 | 8.241 | 8.114 | 8.212 | 2,298 | -0.02(-0.23%) |
May 10, 2004 | 8.223 | 8.231 | 8.106 | 8.231 | 7,533 | +0.12(+1.44%) |
May 07, 2004 | 8.254 | 8.255 | 8.115 | 8.115 | 2,426 | -0.12(-1.46%) |
May 06, 2004 | 8.106 | 8.235 | 8.106 | 8.235 | 766 | +0.05(+0.62%) |
May 05, 2004 | 8.302 | 8.364 | 8.106 | 8.184 | 20,812 | -0.04(-0.48%) |
May 04, 2004 | 8.223 | 8.270 | 8.223 | 8.223 | 1,021 | +0.03(+0.38%) |
May 03, 2004 | 8.270 | 8.325 | 8.067 | 8.192 | 8,299 | -0.08(-0.95%) |
Apr 30, 2004 | 8.255 | 8.270 | 8.255 | 8.270 | 2,553 | +0.02(+0.19%) |
Apr 29, 2004 | 8.231 | 8.278 | 8.231 | 8.255 | 6,384 | -0.01(-0.09%) |
Apr 28, 2004 | 8.263 | 8.263 | 8.231 | 8.263 | 1,149 | -0.02(-0.27%) |
Apr 27, 2004 | 8.285 | 8.285 | 8.285 | 8.285 | 127 | +0.05(+0.56%) |
Apr 26, 2004 | 8.357 | 8.357 | 8.223 | 8.239 | 10,725 | -0.05(-0.57%) |
Apr 23, 2004 | 8.231 | 8.302 | 8.231 | 8.286 | 1,787 | +0.02(+0.28%) |
Apr 22, 2004 | 8.255 | 8.302 | 8.247 | 8.263 | 8,554 | +0.03(+0.38%) |
Apr 21, 2004 | 8.231 | 8.263 | 8.223 | 8.231 | 3,319 | -0.01(-0.10%) |
Apr 20, 2004 | 8.231 | 8.302 | 8.231 | 8.239 | 4,724 | -0.03(-0.38%) |
Apr 19, 2004 | 8.263 | 8.270 | 8.223 | 8.270 | 20,301 | +0.05(+0.57%) |
Apr 16, 2004 | 8.231 | 8.270 | 8.223 | 8.223 | 8,299 | -0.04(-0.47%) |
Apr 15, 2004 | 8.223 | 8.263 | 8.192 | 8.263 | 16,726 | +0.03(+0.38%) |
Apr 14, 2004 | 8.286 | 8.427 | 8.231 | 8.231 | 28,345 | -0.03(-0.38%) |
Apr 13, 2004 | 8.278 | 8.349 | 8.223 | 8.263 | 5,490 | -0.08(-0.94%) |
Apr 12, 2004 | 8.379 | 8.380 | 8.302 | 8.341 | 8,554 | -0.04(-0.47%) |
Apr 08, 2004 | 8.364 | 8.396 | 8.286 | 8.380 | 9,320 | -0.02(-0.19%) |
Apr 07, 2004 | 8.419 | 8.443 | 8.364 | 8.396 | 8,044 | +0.05(+0.66%) |
Apr 06, 2004 | 8.419 | 8.435 | 8.341 | 8.341 | 11,746 | -0.04(-0.47%) |
Apr 05, 2004 | 8.341 | 8.419 | 8.302 | 8.380 | 27,452 | +0.08(+0.94%) |
Apr 02, 2004 | 8.404 | 8.404 | 8.302 | 8.302 | 14,300 | +0.00(+0.00%) |