Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.420 | 8.472 | 8.224 | 8.387 | 5,958,680 | -0.03(-0.39%) |
Apr 28, 2005 | 8.466 | 8.505 | 8.381 | 8.420 | 1,641,193 | -0.08(-1.00%) |
Apr 27, 2005 | 8.531 | 8.537 | 8.466 | 8.505 | 3,217,837 | -0.03(-0.31%) |
Apr 26, 2005 | 8.550 | 8.557 | 8.466 | 8.531 | 3,603,297 | -0.01(-0.15%) |
Apr 25, 2005 | 8.537 | 8.590 | 8.505 | 8.544 | 1,816,444 | +0.02(+0.23%) |
Apr 22, 2005 | 8.583 | 8.583 | 8.492 | 8.524 | 1,975,596 | -0.06(-0.68%) |
Apr 21, 2005 | 8.466 | 8.596 | 8.459 | 8.583 | 3,489,070 | +0.17(+2.02%) |
Apr 20, 2005 | 8.479 | 8.511 | 8.381 | 8.413 | 4,431,714 | -0.08(-0.92%) |
Apr 19, 2005 | 8.446 | 8.518 | 8.413 | 8.492 | 2,779,327 | +0.08(+0.93%) |
Apr 18, 2005 | 8.413 | 8.472 | 8.355 | 8.413 | 3,462,391 | -0.07(-0.77%) |
Apr 15, 2005 | 8.492 | 8.498 | 8.368 | 8.479 | 3,809,213 | -0.06(-0.69%) |
Apr 14, 2005 | 8.590 | 8.629 | 8.531 | 8.537 | 3,181,039 | -0.08(-0.98%) |
Apr 13, 2005 | 8.661 | 8.707 | 8.563 | 8.622 | 2,696,531 | -0.04(-0.45%) |
Apr 12, 2005 | 8.629 | 8.687 | 8.479 | 8.661 | 4,114,177 | +0.03(+0.38%) |
Apr 11, 2005 | 8.557 | 8.661 | 8.544 | 8.629 | 4,694,820 | +0.07(+0.84%) |
Apr 08, 2005 | 8.479 | 8.557 | 8.453 | 8.557 | 5,568,621 | +0.11(+1.31%) |
Apr 07, 2005 | 8.466 | 8.518 | 8.355 | 8.446 | 5,885,544 | -0.07(-0.77%) |
Apr 06, 2005 | 8.479 | 8.609 | 8.446 | 8.511 | 8,958,643 | +0.22(+2.59%) |
Apr 05, 2005 | 8.107 | 8.451 | 8.087 | 8.296 | 9,084,370 | +0.30(+3.75%) |
Apr 04, 2005 | 7.944 | 8.055 | 7.892 | 7.996 | 7,292,150 | +0.05(+0.66%) |
Apr 01, 2005 | 8.016 | 8.087 | 7.898 | 7.944 | 2,789,293 | -0.07(-0.81%) |
Mar 31, 2005 | 7.990 | 8.035 | 7.911 | 8.009 | 4,373,910 | +0.08(+0.99%) |
Mar 30, 2005 | 7.827 | 8.003 | 7.794 | 7.931 | 10,957,391 | +0.08(+1.00%) |
Mar 29, 2005 | 7.872 | 7.918 | 7.820 | 7.853 | 4,636,250 | -0.01(-0.08%) |
Mar 28, 2005 | 7.827 | 7.892 | 7.774 | 7.859 | 3,029,554 | +0.03(+0.33%) |
Mar 24, 2005 | 7.774 | 7.859 | 7.716 | 7.833 | 4,327,913 | +0.04(+0.50%) |
Mar 23, 2005 | 7.618 | 7.833 | 7.598 | 7.794 | 6,368,825 | +0.12(+1.62%) |
Mar 22, 2005 | 7.650 | 7.781 | 7.631 | 7.670 | 5,668,742 | +0.02(+0.26%) |
Mar 21, 2005 | 7.631 | 7.696 | 7.611 | 7.650 | 3,970,511 | -0.02(-0.26%) |
Mar 18, 2005 | 7.566 | 7.690 | 7.546 | 7.670 | 10,366,782 | +0.01(+0.09%) |
Mar 17, 2005 | 7.520 | 7.670 | 7.376 | 7.663 | 5,473,559 | +0.16(+2.17%) |
Mar 16, 2005 | 7.618 | 7.657 | 7.474 | 7.500 | 7,956,969 | -0.11(-1.46%) |
Mar 15, 2005 | 7.820 | 7.820 | 7.579 | 7.611 | 7,354,554 | -0.16(-2.10%) |
Mar 14, 2005 | 7.924 | 7.990 | 7.683 | 7.774 | 17,096,230 | -0.38(-4.72%) |
Mar 11, 2005 | 7.827 | 8.218 | 7.813 | 8.159 | 17,351,516 | +0.10(+1.30%) |
Mar 10, 2005 | 8.192 | 8.244 | 7.983 | 8.055 | 12,616,831 | -0.12(-1.52%) |
Mar 09, 2005 | 8.368 | 8.407 | 7.859 | 8.179 | 11,915,521 | -0.19(-2.26%) |
Mar 08, 2005 | 8.531 | 8.531 | 8.342 | 8.368 | 9,226,962 | -0.18(-2.06%) |
Mar 07, 2005 | 8.577 | 8.590 | 8.537 | 8.544 | 3,784,834 | -0.02(-0.23%) |
Mar 04, 2005 | 8.590 | 8.609 | 8.557 | 8.563 | 2,728,116 | -0.02(-0.23%) |
Mar 03, 2005 | 8.616 | 8.635 | 8.563 | 8.583 | 7,614,133 | -0.03(-0.38%) |
Mar 02, 2005 | 8.596 | 8.674 | 8.577 | 8.616 | 6,122,585 | +0.01(+0.08%) |
Mar 01, 2005 | 8.570 | 8.642 | 8.563 | 8.609 | 4,219,358 | +0.04(+0.46%) |
Feb 28, 2005 | 8.557 | 8.616 | 8.550 | 8.570 | 3,246,816 | -0.04(-0.45%) |
Feb 25, 2005 | 8.609 | 8.642 | 8.557 | 8.609 | 2,423,306 | +0.00(+0.00%) |
Feb 24, 2005 | 8.590 | 8.635 | 8.550 | 8.609 | 4,060,206 | +0.00(+0.00%) |
Feb 23, 2005 | 8.590 | 8.642 | 8.577 | 8.609 | 5,008,523 | +0.01(+0.15%) |
Feb 22, 2005 | 8.557 | 8.648 | 8.539 | 8.596 | 2,928,666 | +0.01(+0.08%) |
Feb 18, 2005 | 8.590 | 8.674 | 8.570 | 8.590 | 4,554,067 | +0.01(+0.08%) |
Feb 17, 2005 | 8.609 | 8.668 | 8.550 | 8.583 | 8,897,620 | -0.13(-1.50%) |
Feb 16, 2005 | 8.740 | 8.753 | 8.681 | 8.713 | 3,156,967 | -0.05(-0.60%) |
Feb 15, 2005 | 8.890 | 8.890 | 8.707 | 8.766 | 7,930,597 | -0.12(-1.32%) |
Feb 14, 2005 | 8.896 | 8.955 | 8.844 | 8.883 | 3,421,300 | -0.04(-0.44%) |
Feb 11, 2005 | 8.903 | 8.955 | 8.740 | 8.922 | 3,145,468 | +0.05(+0.59%) |
Feb 10, 2005 | 8.837 | 8.916 | 8.837 | 8.870 | 5,987,199 | +0.03(+0.30%) |
Feb 09, 2005 | 8.824 | 8.883 | 8.798 | 8.844 | 3,294,807 | +0.01(+0.07%) |
Feb 08, 2005 | 9.000 | 9.000 | 8.759 | 8.837 | 4,847,839 | +0.00(+0.00%) |
Feb 07, 2005 | 8.785 | 8.916 | 8.782 | 8.837 | 5,506,524 | +0.11(+1.27%) |
Feb 04, 2005 | 8.603 | 8.772 | 8.596 | 8.727 | 5,626,884 | +0.13(+1.52%) |
Feb 03, 2005 | 8.603 | 8.642 | 8.550 | 8.596 | 2,862,123 | -0.01(-0.08%) |
Feb 02, 2005 | 8.557 | 8.616 | 8.524 | 8.603 | 1,796,512 | +0.03(+0.30%) |
Feb 01, 2005 | 8.550 | 8.590 | 8.473 | 8.577 | 2,704,044 | +0.07(+0.77%) |
Jan 31, 2005 | 8.603 | 8.603 | 8.485 | 8.511 | 2,297,426 | +0.00(+0.00%) |
Jan 28, 2005 | 8.563 | 8.563 | 8.400 | 8.511 | 3,131,055 | -0.03(-0.38%) |
Jan 27, 2005 | 8.609 | 8.635 | 8.511 | 8.544 | 3,594,864 | -0.06(-0.68%) |
Jan 26, 2005 | 8.642 | 8.655 | 8.577 | 8.603 | 4,969,886 | +0.03(+0.30%) |
Jan 25, 2005 | 8.583 | 8.609 | 8.550 | 8.577 | 7,847,648 | -0.01(-0.08%) |
Jan 24, 2005 | 8.550 | 8.609 | 8.498 | 8.583 | 4,346,925 | +0.01(+0.08%) |
Jan 21, 2005 | 8.642 | 8.674 | 8.498 | 8.577 | 4,828,366 | -0.06(-0.68%) |
Jan 20, 2005 | 8.694 | 8.766 | 8.622 | 8.635 | 6,551,896 | -0.05(-0.60%) |
Jan 19, 2005 | 8.629 | 8.733 | 8.590 | 8.687 | 2,959,024 | +0.03(+0.38%) |
Jan 18, 2005 | 8.413 | 8.668 | 8.361 | 8.655 | 4,048,554 | +0.27(+3.27%) |
Jan 14, 2005 | 8.381 | 8.446 | 8.296 | 8.381 | 2,769,361 | -0.03(-0.39%) |
Jan 13, 2005 | 8.485 | 8.537 | 8.387 | 8.413 | 1,834,997 | -0.07(-0.77%) |
Jan 12, 2005 | 8.505 | 8.505 | 8.361 | 8.479 | 3,961,618 | +0.01(+0.08%) |
Jan 11, 2005 | 8.577 | 8.609 | 8.453 | 8.472 | 3,660,641 | -0.13(-1.52%) |
Jan 10, 2005 | 8.603 | 8.713 | 8.550 | 8.603 | 2,409,046 | +0.02(+0.23%) |
Jan 07, 2005 | 8.629 | 8.629 | 8.550 | 8.583 | 3,995,350 | -0.05(-0.53%) |
Jan 06, 2005 | 8.642 | 8.707 | 8.570 | 8.629 | 4,418,988 | +0.03(+0.30%) |
Jan 05, 2005 | 8.609 | 8.655 | 8.577 | 8.603 | 3,131,822 | -0.01(-0.15%) |
Jan 04, 2005 | 8.772 | 8.779 | 8.590 | 8.616 | 3,194,685 | -0.16(-1.78%) |
Jan 03, 2005 | 8.740 | 8.824 | 8.713 | 8.772 | 2,894,168 | +0.03(+0.37%) |
Dec 31, 2004 | 8.720 | 8.792 | 8.661 | 8.740 | 1,243,161 | -0.01(-0.15%) |
Dec 30, 2004 | 8.642 | 8.798 | 8.609 | 8.753 | 1,936,498 | +0.09(+1.05%) |
Dec 29, 2004 | 8.674 | 8.733 | 8.635 | 8.661 | 2,026,500 | +0.02(+0.23%) |
Dec 28, 2004 | 8.635 | 8.668 | 8.563 | 8.642 | 2,056,245 | -0.01(-0.15%) |
Dec 27, 2004 | 8.674 | 8.713 | 8.583 | 8.655 | 1,847,109 | -0.05(-0.52%) |
Dec 23, 2004 | 8.700 | 8.740 | 8.629 | 8.700 | 1,996,755 | +0.01(+0.08%) |
Dec 22, 2004 | 8.805 | 8.805 | 8.668 | 8.694 | 3,995,810 | -0.11(-1.26%) |
Dec 21, 2004 | 8.779 | 8.811 | 8.733 | 8.805 | 3,466,378 | +0.07(+0.75%) |
Dec 20, 2004 | 8.785 | 8.798 | 8.674 | 8.740 | 3,274,874 | +0.04(+0.45%) |
Dec 17, 2004 | 8.687 | 8.759 | 8.616 | 8.700 | 4,271,489 | +0.02(+0.23%) |
Dec 16, 2004 | 8.537 | 8.772 | 8.446 | 8.681 | 4,902,422 | +0.16(+1.91%) |
Dec 15, 2004 | 8.427 | 8.537 | 8.420 | 8.518 | 5,787,263 | +0.07(+0.85%) |
Dec 14, 2004 | 8.381 | 8.485 | 8.296 | 8.446 | 3,738,683 | +0.07(+0.78%) |
Dec 13, 2004 | 8.381 | 8.407 | 8.296 | 8.381 | 4,188,693 | +0.01(+0.08%) |
Dec 10, 2004 | 8.316 | 8.446 | 8.309 | 8.374 | 3,481,864 | -0.03(-0.31%) |
Dec 09, 2004 | 8.185 | 8.433 | 8.153 | 8.400 | 3,887,562 | +0.24(+2.96%) |
Dec 08, 2004 | 8.094 | 8.172 | 8.081 | 8.159 | 2,970,830 | +0.02(+0.24%) |
Dec 07, 2004 | 8.153 | 8.309 | 8.120 | 8.140 | 5,392,450 | -0.01(-0.16%) |
Dec 06, 2004 | 8.192 | 8.244 | 8.127 | 8.153 | 4,086,272 | -0.03(-0.32%) |
Dec 03, 2004 | 8.133 | 8.211 | 8.100 | 8.179 | 3,597,317 | +0.01(+0.16%) |
Dec 02, 2004 | 8.074 | 8.218 | 8.055 | 8.166 | 2,126,775 | +0.00(+0.00%) |
Dec 01, 2004 | 8.094 | 8.270 | 8.081 | 8.166 | 4,010,376 | +0.07(+0.89%) |
Nov 30, 2004 | 8.029 | 8.100 | 8.003 | 8.094 | 2,589,050 | +0.07(+0.81%) |
Nov 29, 2004 | 8.107 | 8.113 | 7.950 | 8.029 | 2,511,008 | -0.08(-0.97%) |
Nov 26, 2004 | 7.990 | 8.140 | 7.990 | 8.107 | 994,467 | +0.07(+0.89%) |
Nov 24, 2004 | 8.120 | 8.153 | 7.970 | 8.035 | 2,243,302 | +0.09(+1.15%) |
Nov 23, 2004 | 7.918 | 7.950 | 7.859 | 7.944 | 1,476,215 | +0.03(+0.33%) |
Nov 22, 2004 | 7.957 | 7.957 | 7.820 | 7.918 | 1,593,969 | -0.04(-0.49%) |
Nov 19, 2004 | 8.068 | 8.068 | 7.924 | 7.957 | 2,207,577 | -0.11(-1.37%) |
Nov 18, 2004 | 7.931 | 8.100 | 7.879 | 8.068 | 2,874,542 | +0.14(+1.73%) |
Nov 17, 2004 | 7.892 | 7.970 | 7.833 | 7.931 | 2,637,501 | +0.09(+1.16%) |
Nov 16, 2004 | 7.931 | 7.957 | 7.827 | 7.840 | 2,219,843 | -0.09(-1.15%) |
Nov 15, 2004 | 7.866 | 7.977 | 7.755 | 7.931 | 4,166,768 | +0.07(+0.83%) |
Nov 12, 2004 | 7.833 | 7.866 | 7.742 | 7.866 | 4,055,453 | -0.01(-0.17%) |
Nov 11, 2004 | 7.820 | 7.892 | 7.742 | 7.879 | 1,517,460 | +0.07(+0.83%) |
Nov 10, 2004 | 7.827 | 7.872 | 7.781 | 7.813 | 3,065,279 | +0.04(+0.50%) |
Nov 09, 2004 | 7.963 | 7.983 | 7.761 | 7.774 | 6,943,335 | -0.18(-2.30%) |
Nov 08, 2004 | 8.185 | 8.270 | 7.931 | 7.957 | 4,104,211 | -0.17(-2.09%) |
Nov 05, 2004 | 8.100 | 8.133 | 7.990 | 8.127 | 4,395,376 | +0.18(+2.30%) |
Nov 04, 2004 | 7.729 | 7.957 | 7.644 | 7.944 | 3,249,269 | +0.22(+2.78%) |
Nov 03, 2004 | 7.905 | 7.905 | 7.474 | 7.729 | 6,533,037 | -0.18(-2.23%) |
Nov 02, 2004 | 8.035 | 8.035 | 7.879 | 7.905 | 4,012,982 | -0.13(-1.62%) |
Nov 01, 2004 | 8.016 | 8.074 | 7.977 | 8.035 | 2,308,158 | +0.04(+0.49%) |
Oct 29, 2004 | 7.924 | 8.016 | 7.911 | 7.996 | 3,237,310 | +0.03(+0.33%) |
Oct 28, 2004 | 7.963 | 7.983 | 7.827 | 7.970 | 3,364,570 | +0.01(+0.08%) |
Oct 27, 2004 | 7.781 | 7.977 | 7.742 | 7.963 | 3,769,502 | +0.16(+2.09%) |
Oct 26, 2004 | 7.513 | 7.813 | 7.468 | 7.800 | 5,896,584 | +0.29(+3.82%) |
Oct 25, 2004 | 7.598 | 7.631 | 7.494 | 7.513 | 2,722,137 | -0.09(-1.20%) |
Oct 22, 2004 | 7.657 | 7.670 | 7.572 | 7.605 | 2,211,564 | -0.05(-0.60%) |
Oct 21, 2004 | 7.553 | 7.657 | 7.500 | 7.650 | 3,972,044 | +0.12(+1.56%) |
Oct 20, 2004 | 7.526 | 7.559 | 7.455 | 7.533 | 5,084,113 | +0.01(+0.09%) |
Oct 19, 2004 | 7.435 | 7.650 | 7.429 | 7.526 | 5,355,959 | +0.10(+1.41%) |
Oct 18, 2004 | 7.370 | 7.487 | 7.324 | 7.422 | 5,942,121 | +0.03(+0.44%) |
Oct 15, 2004 | 7.370 | 7.442 | 7.279 | 7.390 | 6,576,734 | -0.03(-0.44%) |
Oct 14, 2004 | 7.233 | 7.429 | 7.207 | 7.422 | 8,982,255 | +0.19(+2.61%) |
Oct 13, 2004 | 7.207 | 7.246 | 7.109 | 7.233 | 3,989,677 | +0.06(+0.82%) |
Oct 12, 2004 | 7.181 | 7.240 | 7.122 | 7.174 | 3,110,663 | -0.02(-0.27%) |
Oct 11, 2004 | 7.187 | 7.259 | 7.135 | 7.194 | 2,283,780 | +0.05(+0.73%) |
Oct 08, 2004 | 7.220 | 7.246 | 7.135 | 7.142 | 2,690,552 | -0.08(-1.17%) |
Oct 07, 2004 | 7.357 | 7.383 | 7.200 | 7.226 | 3,021,428 | -0.13(-1.77%) |
Oct 06, 2004 | 7.213 | 7.403 | 7.187 | 7.357 | 4,927,721 | +0.20(+2.83%) |
Oct 05, 2004 | 7.246 | 7.253 | 7.096 | 7.155 | 3,620,316 | -0.09(-1.26%) |
Oct 04, 2004 | 7.233 | 7.305 | 7.207 | 7.246 | 4,533,062 | +0.03(+0.45%) |
Oct 01, 2004 | 6.966 | 7.253 | 6.966 | 7.213 | 3,809,213 | +0.31(+4.44%) |
Sep 30, 2004 | 6.972 | 6.985 | 6.861 | 6.907 | 3,819,946 | -0.05(-0.66%) |
Sep 29, 2004 | 6.959 | 6.998 | 6.907 | 6.953 | 2,869,022 | -0.04(-0.56%) |
Sep 28, 2004 | 6.966 | 7.024 | 6.881 | 6.992 | 2,578,471 | -0.01(-0.09%) |
Sep 27, 2004 | 7.090 | 7.103 | 6.985 | 6.998 | 4,078,759 | -0.05(-0.74%) |
Sep 24, 2004 | 7.044 | 7.116 | 7.018 | 7.050 | 2,488,776 | +0.01(+0.09%) |
Sep 23, 2004 | 7.096 | 7.116 | 7.037 | 7.044 | 2,972,670 | -0.08(-1.10%) |
Sep 22, 2004 | 7.109 | 7.148 | 7.076 | 7.122 | 2,434,345 | -0.03(-0.46%) |
Sep 21, 2004 | 7.076 | 7.174 | 7.070 | 7.155 | 1,919,479 | +0.06(+0.83%) |
Sep 20, 2004 | 7.103 | 7.155 | 7.076 | 7.096 | 1,776,733 | -0.04(-0.55%) |
Sep 17, 2004 | 7.161 | 7.181 | 7.103 | 7.135 | 2,682,119 | +0.01(+0.09%) |
Sep 16, 2004 | 7.135 | 7.161 | 7.070 | 7.129 | 1,848,029 | +0.05(+0.64%) |
Sep 15, 2004 | 7.207 | 7.213 | 7.037 | 7.083 | 3,995,810 | -0.12(-1.72%) |
Sep 14, 2004 | 7.233 | 7.253 | 7.168 | 7.207 | 6,547,756 | -0.03(-0.36%) |
Sep 13, 2004 | 7.305 | 7.337 | 7.181 | 7.233 | 3,444,605 | -0.05(-0.72%) |
Sep 10, 2004 | 7.233 | 7.318 | 7.181 | 7.285 | 4,857,805 | +0.08(+1.09%) |
Sep 09, 2004 | 6.881 | 7.207 | 6.861 | 7.207 | 18,958,212 | +0.35(+5.14%) |
Sep 08, 2004 | 6.926 | 6.953 | 6.848 | 6.855 | 3,371,009 | -0.06(-0.85%) |
Sep 07, 2004 | 6.900 | 6.953 | 6.874 | 6.913 | 6,198,021 | +0.01(+0.19%) |
Sep 03, 2004 | 6.913 | 6.966 | 6.861 | 6.900 | 2,925,599 | -0.01(-0.19%) |
Sep 02, 2004 | 6.913 | 6.939 | 6.894 | 6.913 | 4,843,086 | +0.03(+0.47%) |
Sep 01, 2004 | 6.920 | 6.946 | 6.881 | 6.881 | 3,579,072 | +0.00(+0.00%) |
Aug 31, 2004 | 7.005 | 7.076 | 6.829 | 6.881 | 4,783,135 | -0.16(-2.31%) |
Aug 30, 2004 | 7.057 | 7.090 | 6.972 | 7.044 | 4,818,553 | +0.01(+0.19%) |
Aug 27, 2004 | 7.083 | 7.083 | 6.979 | 7.031 | 2,225,669 | -0.04(-0.55%) |
Aug 26, 2004 | 7.096 | 7.109 | 7.044 | 7.070 | 2,335,144 | -0.03(-0.37%) |
Aug 25, 2004 | 7.018 | 7.116 | 7.018 | 7.096 | 7,314,689 | +0.05(+0.65%) |
Aug 24, 2004 | 7.155 | 7.161 | 6.887 | 7.050 | 3,865,483 | -0.06(-0.83%) |
Aug 23, 2004 | 7.155 | 7.168 | 7.096 | 7.109 | 4,440,607 | +0.01(+0.18%) |
Aug 20, 2004 | 7.135 | 7.142 | 7.076 | 7.096 | 3,231,637 | -0.05(-0.64%) |
Aug 19, 2004 | 7.103 | 7.142 | 7.024 | 7.142 | 6,184,988 | +0.04(+0.55%) |
Aug 18, 2004 | 7.044 | 7.174 | 7.037 | 7.103 | 5,947,181 | +0.00(+0.00%) |
Aug 17, 2004 | 6.992 | 7.168 | 6.985 | 7.103 | 3,984,004 | +0.10(+1.40%) |
Aug 16, 2004 | 6.972 | 7.050 | 6.907 | 7.005 | 3,841,105 | +0.07(+0.94%) |
Aug 13, 2004 | 7.090 | 7.129 | 6.913 | 6.939 | 3,602,531 | -0.08(-1.12%) |
Aug 12, 2004 | 7.226 | 7.305 | 7.018 | 7.018 | 3,829,452 | -0.27(-3.76%) |
Aug 11, 2004 | 7.076 | 7.298 | 7.044 | 7.292 | 5,165,989 | +0.12(+1.64%) |
Aug 10, 2004 | 7.011 | 7.259 | 7.011 | 7.174 | 10,328,604 | -0.20(-2.74%) |
Aug 09, 2004 | 7.526 | 7.618 | 7.344 | 7.376 | 5,147,743 | -0.24(-3.17%) |
Aug 06, 2004 | 7.696 | 7.787 | 7.579 | 7.618 | 6,461,281 | -0.31(-3.95%) |
Aug 05, 2004 | 7.892 | 8.042 | 7.813 | 7.931 | 10,661,474 | -0.02(-0.25%) |
Aug 04, 2004 | 8.087 | 8.087 | 7.683 | 7.950 | 10,553,533 | -0.14(-1.69%) |
Aug 03, 2004 | 8.205 | 8.283 | 8.087 | 8.087 | 3,445,065 | -0.20(-2.36%) |
Aug 02, 2004 | 8.348 | 8.348 | 8.159 | 8.283 | 2,615,729 | -0.06(-0.70%) |
Jul 30, 2004 | 8.374 | 8.407 | 8.309 | 8.342 | 2,447,531 | -0.03(-0.39%) |
Jul 29, 2004 | 8.413 | 8.459 | 8.348 | 8.374 | 1,972,529 | +0.01(+0.08%) |
Jul 28, 2004 | 8.407 | 8.446 | 8.237 | 8.368 | 1,976,362 | -0.01(-0.08%) |
Jul 27, 2004 | 8.322 | 8.420 | 8.322 | 8.374 | 3,499,343 | +0.05(+0.55%) |
Jul 26, 2004 | 8.303 | 8.427 | 8.231 | 8.329 | 2,306,779 | +0.00(+0.00%) |
Jul 23, 2004 | 8.459 | 8.459 | 8.277 | 8.329 | 3,140,868 | -0.13(-1.54%) |
Jul 22, 2004 | 8.433 | 8.472 | 8.296 | 8.459 | 2,272,127 | -0.02(-0.23%) |
Jul 21, 2004 | 8.479 | 8.648 | 8.427 | 8.479 | 4,504,697 | -0.01(-0.08%) |
Jul 20, 2004 | 8.381 | 8.511 | 8.290 | 8.485 | 2,434,805 | +0.09(+1.09%) |
Jul 19, 2004 | 8.361 | 8.453 | 8.329 | 8.394 | 3,041,667 | +0.03(+0.39%) |
Jul 16, 2004 | 8.537 | 8.557 | 8.355 | 8.361 | 4,963,139 | -0.15(-1.76%) |
Jul 15, 2004 | 8.511 | 8.577 | 8.427 | 8.511 | 2,590,277 | +0.03(+0.31%) |
Jul 14, 2004 | 8.479 | 8.577 | 8.413 | 8.485 | 4,937,994 | -0.07(-0.84%) |
Jul 13, 2004 | 8.361 | 8.557 | 8.348 | 8.557 | 3,525,715 | +0.16(+1.94%) |
Jul 12, 2004 | 8.459 | 8.524 | 8.270 | 8.394 | 2,706,958 | -0.12(-1.38%) |
Jul 09, 2004 | 8.590 | 8.590 | 8.459 | 8.511 | 2,236,709 | +0.00(+0.00%) |
Jul 08, 2004 | 8.511 | 8.603 | 8.479 | 8.511 | 6,167,509 | +0.01(+0.15%) |
Jul 07, 2004 | 8.492 | 8.596 | 8.420 | 8.498 | 4,846,919 | -0.04(-0.46%) |
Jul 06, 2004 | 8.544 | 8.590 | 8.446 | 8.537 | 8,873,854 | -0.10(-1.21%) |
Jul 02, 2004 | 8.890 | 8.909 | 8.642 | 8.642 | 4,576,606 | -0.24(-2.72%) |
Jul 01, 2004 | 8.987 | 8.987 | 8.844 | 8.883 | 2,630,602 | -0.07(-0.80%) |
Jun 30, 2004 | 9.000 | 9.053 | 8.896 | 8.955 | 5,986,432 | -0.02(-0.22%) |
Jun 29, 2004 | 9.079 | 9.170 | 8.974 | 8.974 | 6,496,392 | -0.12(-1.36%) |
Jun 28, 2004 | 9.033 | 9.190 | 9.014 | 9.098 | 4,015,895 | -0.03(-0.36%) |
Jun 25, 2004 | 9.164 | 9.170 | 9.014 | 9.131 | 14,170,169 | -0.06(-0.64%) |
Jun 24, 2004 | 9.066 | 9.242 | 9.053 | 9.190 | 3,602,684 | +0.08(+0.93%) |
Jun 23, 2004 | 9.033 | 9.111 | 8.955 | 9.105 | 2,921,460 | +0.10(+1.09%) |
Jun 22, 2004 | 9.131 | 9.131 | 8.805 | 9.007 | 4,984,758 | -0.16(-1.71%) |
Jun 21, 2004 | 9.457 | 9.477 | 9.137 | 9.164 | 2,767,061 | -0.30(-3.17%) |
Jun 18, 2004 | 9.372 | 9.535 | 9.346 | 9.464 | 3,078,618 | +0.01(+0.07%) |
Jun 17, 2004 | 9.470 | 9.542 | 9.340 | 9.457 | 2,562,218 | -0.07(-0.68%) |
Jun 16, 2004 | 9.503 | 9.522 | 9.424 | 9.522 | 4,534,135 | +0.08(+0.90%) |
Jun 15, 2004 | 9.450 | 9.627 | 9.401 | 9.437 | 2,867,029 | +0.06(+0.63%) |
Jun 14, 2004 | 9.574 | 9.574 | 9.346 | 9.379 | 1,222,769 | -0.20(-2.04%) |
Jun 10, 2004 | 9.653 | 9.653 | 9.509 | 9.574 | 3,106,063 | +0.16(+1.73%) |
Jun 09, 2004 | 9.561 | 9.653 | 9.405 | 9.411 | 3,219,064 | -0.18(-1.84%) |
Jun 08, 2004 | 9.209 | 9.601 | 9.190 | 9.587 | 5,326,520 | +0.34(+3.67%) |
Jun 07, 2004 | 9.196 | 9.255 | 9.111 | 9.248 | 8,109,067 | +0.14(+1.50%) |
Jun 04, 2004 | 9.274 | 9.314 | 9.079 | 9.111 | 3,317,652 | -0.16(-1.76%) |
Jun 03, 2004 | 9.281 | 9.314 | 9.131 | 9.274 | 3,518,815 | -0.01(-0.14%) |
Jun 02, 2004 | 9.222 | 9.320 | 9.164 | 9.287 | 2,895,394 | +0.07(+0.71%) |
Jun 01, 2004 | 9.385 | 9.385 | 9.170 | 9.222 | 3,634,422 | -0.16(-1.67%) |
May 28, 2004 | 9.405 | 9.418 | 9.261 | 9.379 | 2,631,062 | -0.01(-0.14%) |
May 27, 2004 | 9.405 | 9.424 | 9.281 | 9.392 | 5,328,360 | +0.03(+0.28%) |
May 26, 2004 | 9.327 | 9.457 | 9.327 | 9.366 | 3,720,438 | -0.01(-0.07%) |
May 25, 2004 | 9.300 | 9.431 | 9.203 | 9.372 | 3,275,181 | +0.01(+0.14%) |
May 24, 2004 | 9.353 | 9.392 | 9.274 | 9.359 | 2,342,043 | +0.10(+1.06%) |
May 21, 2004 | 9.248 | 9.287 | 9.196 | 9.261 | 5,676,868 | +0.07(+0.71%) |
May 20, 2004 | 9.268 | 9.340 | 9.137 | 9.196 | 2,197,304 | -0.07(-0.77%) |
May 19, 2004 | 9.203 | 9.405 | 9.157 | 9.268 | 2,948,751 | +0.13(+1.43%) |
May 18, 2004 | 9.131 | 9.274 | 9.066 | 9.137 | 2,416,099 | +0.04(+0.43%) |
May 17, 2004 | 9.164 | 9.548 | 9.033 | 9.098 | 2,390,647 | -0.23(-2.45%) |
May 14, 2004 | 9.287 | 9.444 | 9.261 | 9.327 | 2,498,128 | +0.05(+0.49%) |
May 13, 2004 | 9.333 | 9.405 | 9.131 | 9.281 | 3,869,317 | -0.12(-1.25%) |
May 12, 2004 | 9.529 | 9.529 | 9.092 | 9.398 | 3,083,984 | -0.12(-1.30%) |
May 11, 2004 | 9.457 | 9.633 | 9.340 | 9.522 | 5,302,141 | +0.14(+1.46%) |
May 10, 2004 | 9.959 | 9.966 | 9.314 | 9.385 | 7,032,724 | -0.63(-6.25%) |
May 07, 2004 | 10.08 | 10.28 | 9.868 | 10.01 | 4,751,857 | -0.12(-1.22%) |
May 06, 2004 | 10.24 | 10.34 | 10.11 | 10.14 | 1,796,205 | -0.18(-1.77%) |
May 05, 2004 | 10.23 | 10.42 | 10.23 | 10.32 | 1,504,734 | +0.10(+0.96%) |
May 04, 2004 | 10.34 | 10.34 | 10.16 | 10.22 | 3,489,836 | -0.12(-1.20%) |