Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.122 | 9.122 | 8.903 | 9.055 | 504,710 | -0.05(-0.60%) |
Apr 28, 2005 | 9.243 | 9.243 | 9.040 | 9.109 | 663,210 | -0.13(-1.45%) |
Apr 27, 2005 | 9.157 | 9.293 | 9.082 | 9.243 | 384,039 | +0.07(+0.80%) |
Apr 26, 2005 | 9.212 | 9.268 | 9.111 | 9.170 | 402,236 | -0.04(-0.39%) |
Apr 25, 2005 | 9.184 | 9.268 | 9.147 | 9.205 | 399,362 | +0.03(+0.34%) |
Apr 22, 2005 | 9.197 | 9.239 | 9.132 | 9.174 | 715,405 | -0.02(-0.25%) |
Apr 21, 2005 | 9.105 | 9.247 | 9.084 | 9.197 | 427,615 | +0.13(+1.47%) |
Apr 20, 2005 | 9.120 | 9.124 | 9.042 | 9.063 | 503,752 | -0.06(-0.69%) |
Apr 19, 2005 | 9.063 | 9.134 | 9.032 | 9.126 | 343,816 | +0.07(+0.81%) |
Apr 18, 2005 | 8.961 | 9.097 | 8.938 | 9.053 | 349,562 | +0.10(+1.10%) |
Apr 15, 2005 | 9.038 | 9.084 | 8.955 | 8.955 | 539,187 | -0.08(-0.90%) |
Apr 14, 2005 | 9.105 | 9.157 | 9.003 | 9.036 | 496,091 | -0.06(-0.67%) |
Apr 13, 2005 | 9.201 | 9.216 | 9.047 | 9.097 | 535,835 | -0.08(-0.91%) |
Apr 12, 2005 | 9.051 | 9.199 | 8.959 | 9.180 | 322,267 | +0.13(+1.43%) |
Apr 11, 2005 | 9.095 | 9.118 | 9.042 | 9.051 | 252,355 | -0.04(-0.48%) |
Apr 08, 2005 | 9.228 | 9.274 | 9.084 | 9.095 | 316,042 | -0.13(-1.43%) |
Apr 07, 2005 | 9.136 | 9.245 | 9.095 | 9.226 | 251,397 | +0.07(+0.73%) |
Apr 06, 2005 | 9.220 | 9.308 | 9.153 | 9.159 | 416,122 | -0.05(-0.50%) |
Apr 05, 2005 | 9.197 | 9.251 | 9.182 | 9.205 | 526,737 | +0.00(+0.00%) |
Apr 04, 2005 | 9.178 | 9.235 | 9.070 | 9.205 | 541,103 | +0.13(+1.45%) |
Apr 01, 2005 | 9.111 | 9.134 | 9.022 | 9.074 | 948,606 | -0.02(-0.18%) |
Mar 31, 2005 | 9.047 | 9.111 | 9.001 | 9.090 | 592,340 | +0.03(+0.32%) |
Mar 30, 2005 | 8.948 | 9.061 | 8.948 | 9.061 | 298,803 | +0.13(+1.50%) |
Mar 29, 2005 | 9.084 | 9.134 | 8.915 | 8.928 | 522,906 | -0.14(-1.50%) |
Mar 28, 2005 | 9.063 | 9.139 | 9.040 | 9.063 | 734,080 | +0.00(+0.00%) |
Mar 24, 2005 | 9.128 | 9.168 | 9.051 | 9.063 | 265,763 | -0.04(-0.48%) |
Mar 23, 2005 | 9.212 | 9.212 | 9.070 | 9.107 | 700,561 | -0.10(-1.13%) |
Mar 22, 2005 | 9.210 | 9.285 | 9.147 | 9.212 | 493,217 | -0.01(-0.09%) |
Mar 21, 2005 | 9.262 | 9.283 | 9.155 | 9.220 | 367,279 | -0.03(-0.34%) |
Mar 18, 2005 | 9.295 | 9.314 | 9.151 | 9.251 | 901,200 | +0.01(+0.09%) |
Mar 17, 2005 | 9.220 | 9.299 | 9.151 | 9.243 | 345,731 | +0.04(+0.39%) |
Mar 16, 2005 | 9.214 | 9.251 | 9.166 | 9.207 | 425,699 | -0.01(-0.07%) |
Mar 15, 2005 | 9.293 | 9.397 | 9.197 | 9.214 | 343,337 | -0.08(-0.85%) |
Mar 14, 2005 | 9.153 | 9.324 | 9.153 | 9.293 | 412,291 | +0.10(+1.14%) |
Mar 11, 2005 | 9.210 | 9.237 | 9.130 | 9.189 | 495,133 | -0.07(-0.72%) |
Mar 10, 2005 | 9.272 | 9.316 | 9.197 | 9.255 | 517,639 | -0.04(-0.38%) |
Mar 09, 2005 | 9.347 | 9.374 | 9.251 | 9.291 | 471,190 | -0.06(-0.60%) |
Mar 08, 2005 | 9.498 | 9.498 | 9.345 | 9.347 | 545,412 | -0.13(-1.37%) |
Mar 07, 2005 | 9.377 | 9.502 | 9.356 | 9.477 | 326,577 | +0.05(+0.51%) |
Mar 04, 2005 | 9.366 | 9.475 | 9.326 | 9.429 | 317,958 | +0.08(+0.85%) |
Mar 03, 2005 | 9.379 | 9.445 | 9.314 | 9.349 | 441,023 | +0.00(+0.02%) |
Mar 02, 2005 | 9.358 | 9.439 | 9.314 | 9.347 | 528,653 | -0.01(-0.09%) |
Mar 01, 2005 | 9.287 | 9.425 | 9.230 | 9.356 | 697,687 | +0.08(+0.90%) |
Feb 28, 2005 | 9.220 | 9.272 | 9.143 | 9.272 | 687,632 | +0.06(+0.70%) |
Feb 25, 2005 | 9.042 | 9.207 | 8.980 | 9.207 | 701,997 | +0.15(+1.61%) |
Feb 24, 2005 | 9.032 | 9.074 | 8.980 | 9.061 | 531,526 | +0.03(+0.32%) |
Feb 23, 2005 | 9.053 | 9.116 | 9.001 | 9.032 | 652,196 | -0.00(-0.05%) |
Feb 22, 2005 | 9.095 | 9.095 | 8.976 | 9.036 | 722,109 | -0.10(-1.10%) |
Feb 18, 2005 | 9.220 | 9.220 | 9.040 | 9.136 | 588,988 | -0.06(-0.64%) |
Feb 17, 2005 | 9.226 | 9.262 | 9.070 | 9.195 | 556,426 | -0.03(-0.34%) |
Feb 16, 2005 | 9.168 | 9.312 | 9.107 | 9.226 | 689,547 | +0.03(+0.36%) |
Feb 15, 2005 | 9.147 | 9.237 | 9.090 | 9.193 | 486,992 | +0.04(+0.39%) |
Feb 14, 2005 | 9.180 | 9.187 | 9.116 | 9.157 | 674,703 | -0.02(-0.25%) |
Feb 11, 2005 | 9.170 | 9.230 | 9.086 | 9.180 | 651,718 | +0.01(+0.11%) |
Feb 10, 2005 | 9.113 | 9.205 | 9.097 | 9.170 | 586,594 | +0.08(+0.85%) |
Feb 09, 2005 | 9.126 | 9.184 | 9.063 | 9.093 | 646,450 | -0.01(-0.14%) |
Feb 08, 2005 | 9.126 | 9.178 | 9.076 | 9.105 | 474,542 | +0.01(+0.09%) |
Feb 07, 2005 | 9.189 | 9.220 | 9.049 | 9.097 | 834,160 | -0.07(-0.80%) |
Feb 04, 2005 | 9.228 | 9.326 | 9.080 | 9.170 | 1,001,759 | -0.05(-0.54%) |
Feb 03, 2005 | 9.189 | 9.220 | 9.090 | 9.220 | 396,010 | +0.04(+0.41%) |
Feb 02, 2005 | 9.126 | 9.187 | 9.072 | 9.182 | 400,799 | +0.06(+0.69%) |
Feb 01, 2005 | 9.168 | 9.247 | 9.080 | 9.120 | 619,156 | -0.04(-0.41%) |
Jan 31, 2005 | 9.084 | 9.207 | 9.084 | 9.157 | 647,408 | +0.10(+1.15%) |
Jan 28, 2005 | 9.042 | 9.082 | 8.992 | 9.053 | 461,134 | +0.02(+0.25%) |
Jan 27, 2005 | 9.001 | 9.086 | 8.974 | 9.030 | 485,556 | +0.01(+0.14%) |
Jan 26, 2005 | 8.857 | 9.028 | 8.854 | 9.017 | 731,686 | +0.21(+2.42%) |
Jan 25, 2005 | 8.848 | 8.917 | 8.735 | 8.804 | 810,697 | -0.02(-0.26%) |
Jan 24, 2005 | 8.792 | 8.932 | 8.721 | 8.827 | 575,101 | +0.01(+0.17%) |
Jan 21, 2005 | 8.771 | 8.842 | 8.721 | 8.813 | 535,835 | +0.06(+0.69%) |
Jan 20, 2005 | 8.813 | 8.832 | 8.708 | 8.752 | 737,432 | -0.07(-0.83%) |
Jan 19, 2005 | 8.844 | 8.953 | 8.815 | 8.825 | 694,335 | -0.00(-0.02%) |
Jan 18, 2005 | 8.798 | 8.834 | 8.733 | 8.827 | 943,818 | +0.03(+0.36%) |
Jan 14, 2005 | 8.781 | 8.827 | 8.756 | 8.796 | 493,217 | +0.04(+0.41%) |
Jan 13, 2005 | 8.731 | 8.823 | 8.696 | 8.761 | 298,803 | +0.05(+0.58%) |
Jan 12, 2005 | 8.735 | 8.740 | 8.604 | 8.710 | 934,719 | -0.05(-0.52%) |
Jan 11, 2005 | 8.698 | 8.771 | 8.627 | 8.756 | 569,834 | +0.03(+0.31%) |
Jan 10, 2005 | 8.696 | 8.844 | 8.685 | 8.729 | 363,448 | +0.05(+0.60%) |
Jan 07, 2005 | 8.811 | 8.842 | 8.654 | 8.677 | 554,032 | -0.08(-0.93%) |
Jan 06, 2005 | 8.813 | 8.844 | 8.740 | 8.758 | 478,373 | -0.07(-0.78%) |
Jan 05, 2005 | 8.869 | 8.907 | 8.784 | 8.827 | 875,342 | -0.04(-0.42%) |
Jan 04, 2005 | 8.982 | 9.022 | 8.823 | 8.865 | 654,591 | -0.10(-1.07%) |
Jan 03, 2005 | 9.045 | 9.095 | 8.940 | 8.961 | 1,030,011 | -0.09(-0.99%) |
Dec 31, 2004 | 9.088 | 9.168 | 9.049 | 9.051 | 230,806 | -0.02(-0.18%) |
Dec 30, 2004 | 9.113 | 9.124 | 9.065 | 9.068 | 165,682 | -0.03(-0.28%) |
Dec 29, 2004 | 9.126 | 9.126 | 9.059 | 9.093 | 290,184 | -0.03(-0.37%) |
Dec 28, 2004 | 9.051 | 9.157 | 9.051 | 9.126 | 201,596 | +0.08(+0.85%) |
Dec 27, 2004 | 9.149 | 9.149 | 9.047 | 9.049 | 203,512 | -0.10(-1.14%) |
Dec 23, 2004 | 9.178 | 9.230 | 9.147 | 9.153 | 350,998 | -0.03(-0.27%) |
Dec 22, 2004 | 9.105 | 9.189 | 9.105 | 9.178 | 370,631 | +0.05(+0.55%) |
Dec 21, 2004 | 8.980 | 9.134 | 8.980 | 9.128 | 338,548 | +0.16(+1.77%) |
Dec 20, 2004 | 8.928 | 9.032 | 8.928 | 8.969 | 607,663 | -0.01(-0.12%) |
Dec 17, 2004 | 9.074 | 9.120 | 8.976 | 8.980 | 1,610,380 | -0.10(-1.13%) |
Dec 16, 2004 | 9.113 | 9.132 | 9.038 | 9.082 | 628,254 | -0.05(-0.57%) |
Dec 15, 2004 | 8.936 | 9.145 | 8.932 | 9.134 | 515,724 | +0.18(+1.98%) |
Dec 14, 2004 | 9.042 | 9.070 | 8.911 | 8.957 | 779,571 | -0.09(-1.02%) |
Dec 13, 2004 | 8.896 | 9.063 | 8.857 | 9.049 | 514,287 | +0.06(+0.70%) |
Dec 10, 2004 | 8.980 | 9.032 | 8.871 | 8.986 | 655,070 | -0.01(-0.12%) |
Dec 09, 2004 | 8.913 | 9.057 | 8.888 | 8.997 | 605,269 | +0.06(+0.65%) |
Dec 08, 2004 | 8.869 | 8.951 | 8.844 | 8.938 | 479,331 | +0.06(+0.71%) |
Dec 07, 2004 | 9.105 | 9.105 | 8.875 | 8.875 | 305,507 | -0.23(-2.55%) |
Dec 06, 2004 | 9.042 | 9.176 | 8.992 | 9.107 | 402,236 | +0.05(+0.51%) |
Dec 03, 2004 | 9.120 | 9.124 | 9.059 | 9.061 | 214,525 | -0.06(-0.66%) |
Dec 02, 2004 | 9.159 | 9.199 | 9.095 | 9.122 | 282,044 | -0.03(-0.30%) |
Dec 01, 2004 | 9.116 | 9.278 | 9.105 | 9.149 | 767,121 | +0.06(+0.71%) |
Nov 30, 2004 | 9.136 | 9.241 | 9.063 | 9.084 | 548,286 | -0.04(-0.46%) |
Nov 29, 2004 | 9.086 | 9.303 | 9.074 | 9.126 | 582,763 | +0.06(+0.67%) |
Nov 26, 2004 | 9.136 | 9.136 | 9.063 | 9.065 | 97,207 | -0.04(-0.44%) |
Nov 24, 2004 | 9.011 | 9.113 | 8.971 | 9.105 | 503,273 | +0.10(+1.16%) |
Nov 23, 2004 | 8.819 | 9.001 | 8.809 | 9.001 | 339,985 | +0.16(+1.82%) |
Nov 22, 2004 | 8.800 | 8.892 | 8.800 | 8.840 | 644,056 | +0.06(+0.69%) |
Nov 19, 2004 | 8.917 | 8.917 | 8.779 | 8.779 | 386,433 | -0.14(-1.55%) |
Nov 18, 2004 | 8.940 | 8.953 | 8.827 | 8.917 | 287,790 | -0.00(-0.05%) |
Nov 17, 2004 | 8.946 | 8.988 | 8.859 | 8.921 | 522,427 | +0.08(+0.92%) |
Nov 16, 2004 | 8.836 | 8.880 | 8.804 | 8.840 | 492,260 | -0.03(-0.31%) |
Nov 15, 2004 | 8.896 | 8.898 | 8.792 | 8.867 | 398,405 | -0.01(-0.09%) |
Nov 12, 2004 | 8.844 | 8.911 | 8.740 | 8.875 | 359,618 | +0.04(+0.47%) |
Nov 11, 2004 | 8.827 | 8.834 | 8.729 | 8.834 | 317,958 | +0.03(+0.31%) |
Nov 10, 2004 | 8.719 | 8.890 | 8.690 | 8.806 | 271,988 | +0.07(+0.84%) |
Nov 09, 2004 | 8.677 | 8.802 | 8.677 | 8.733 | 233,679 | +0.05(+0.53%) |
Nov 08, 2004 | 8.844 | 8.844 | 8.687 | 8.687 | 234,158 | -0.13(-1.42%) |
Nov 05, 2004 | 8.938 | 8.938 | 8.740 | 8.813 | 343,816 | -0.09(-1.01%) |
Nov 04, 2004 | 8.792 | 8.932 | 8.696 | 8.903 | 337,590 | +0.08(+0.90%) |
Nov 03, 2004 | 8.641 | 8.840 | 8.641 | 8.823 | 332,323 | +0.20(+2.35%) |
Nov 02, 2004 | 8.667 | 8.740 | 8.596 | 8.621 | 345,252 | -0.07(-0.84%) |
Nov 01, 2004 | 8.583 | 8.715 | 8.552 | 8.694 | 628,733 | +0.11(+1.26%) |
Oct 29, 2004 | 8.696 | 8.702 | 8.543 | 8.585 | 431,924 | -0.13(-1.51%) |
Oct 28, 2004 | 8.761 | 8.773 | 8.623 | 8.717 | 271,030 | -0.04(-0.50%) |
Oct 27, 2004 | 8.625 | 8.761 | 8.619 | 8.761 | 362,970 | +0.14(+1.65%) |
Oct 26, 2004 | 8.556 | 8.621 | 8.514 | 8.619 | 425,220 | +0.06(+0.73%) |
Oct 25, 2004 | 8.466 | 8.593 | 8.466 | 8.556 | 470,711 | +0.08(+0.91%) |
Oct 22, 2004 | 8.604 | 8.664 | 8.479 | 8.479 | 485,556 | -0.10(-1.22%) |
Oct 21, 2004 | 8.591 | 8.708 | 8.573 | 8.583 | 449,163 | +0.01(+0.15%) |
Oct 20, 2004 | 8.537 | 8.612 | 8.487 | 8.570 | 292,578 | +0.03(+0.39%) |
Oct 19, 2004 | 8.541 | 8.652 | 8.520 | 8.537 | 316,042 | -0.01(-0.15%) |
Oct 18, 2004 | 8.606 | 8.687 | 8.531 | 8.550 | 367,758 | -0.05(-0.63%) |
Oct 15, 2004 | 8.485 | 8.704 | 8.479 | 8.604 | 375,899 | +0.13(+1.48%) |
Oct 14, 2004 | 8.589 | 8.600 | 8.479 | 8.479 | 322,746 | -0.12(-1.41%) |
Oct 13, 2004 | 8.792 | 8.792 | 8.508 | 8.600 | 294,015 | -0.19(-2.16%) |
Oct 12, 2004 | 8.729 | 8.823 | 8.717 | 8.790 | 296,888 | +0.03(+0.31%) |
Oct 11, 2004 | 8.687 | 8.763 | 8.667 | 8.763 | 240,862 | +0.09(+0.99%) |
Oct 08, 2004 | 8.675 | 8.725 | 8.669 | 8.677 | 218,835 | +0.01(+0.10%) |
Oct 07, 2004 | 8.823 | 8.844 | 8.669 | 8.669 | 315,084 | -0.12(-1.40%) |
Oct 06, 2004 | 8.792 | 8.794 | 8.752 | 8.792 | 271,988 | +0.00(+0.00%) |
Oct 05, 2004 | 8.850 | 8.867 | 8.792 | 8.792 | 183,400 | -0.04(-0.47%) |
Oct 04, 2004 | 8.817 | 8.873 | 8.806 | 8.834 | 423,784 | +0.02(+0.26%) |
Oct 01, 2004 | 8.677 | 8.811 | 8.677 | 8.811 | 433,361 | +0.16(+1.91%) |
Sep 30, 2004 | 8.754 | 8.786 | 8.631 | 8.646 | 451,557 | -0.10(-1.12%) |
Sep 29, 2004 | 8.522 | 8.758 | 8.520 | 8.744 | 426,657 | +0.20(+2.35%) |
Sep 28, 2004 | 8.562 | 8.591 | 8.506 | 8.543 | 358,181 | +0.00(+0.02%) |
Sep 27, 2004 | 8.437 | 8.583 | 8.431 | 8.541 | 282,522 | +0.06(+0.74%) |
Sep 24, 2004 | 8.573 | 8.581 | 8.454 | 8.479 | 456,346 | -0.11(-1.34%) |
Sep 23, 2004 | 8.641 | 8.652 | 8.575 | 8.593 | 301,198 | -0.02(-0.27%) |
Sep 22, 2004 | 8.781 | 8.781 | 8.616 | 8.616 | 371,110 | -0.18(-2.00%) |
Sep 21, 2004 | 8.756 | 8.798 | 8.723 | 8.792 | 185,315 | +0.04(+0.43%) |
Sep 20, 2004 | 8.767 | 8.775 | 8.677 | 8.754 | 238,947 | -0.01(-0.07%) |
Sep 17, 2004 | 8.844 | 8.844 | 8.721 | 8.761 | 410,376 | -0.04(-0.45%) |
Sep 16, 2004 | 8.637 | 8.800 | 8.637 | 8.800 | 253,791 | +0.16(+1.91%) |
Sep 15, 2004 | 8.748 | 8.748 | 8.635 | 8.635 | 258,580 | -0.10(-1.17%) |
Sep 14, 2004 | 8.792 | 8.800 | 8.721 | 8.738 | 396,489 | -0.03(-0.38%) |
Sep 13, 2004 | 8.744 | 8.829 | 8.723 | 8.771 | 699,603 | -0.06(-0.71%) |
Sep 10, 2004 | 8.802 | 8.834 | 8.756 | 8.834 | 226,976 | +0.02(+0.26%) |
Sep 09, 2004 | 8.696 | 8.834 | 8.696 | 8.811 | 397,447 | +0.09(+1.08%) |
Sep 08, 2004 | 8.719 | 8.769 | 8.667 | 8.717 | 349,562 | -0.01(-0.14%) |
Sep 07, 2004 | 8.635 | 8.750 | 8.625 | 8.729 | 243,735 | +0.12(+1.43%) |
Sep 03, 2004 | 8.677 | 8.721 | 8.568 | 8.606 | 166,640 | -0.07(-0.79%) |
Sep 02, 2004 | 8.600 | 8.683 | 8.591 | 8.675 | 255,228 | +0.08(+0.97%) |
Sep 01, 2004 | 8.541 | 8.598 | 8.533 | 8.591 | 391,222 | +0.06(+0.71%) |
Aug 31, 2004 | 8.447 | 8.539 | 8.443 | 8.531 | 392,658 | +0.05(+0.62%) |
Aug 30, 2004 | 8.541 | 8.541 | 8.447 | 8.479 | 304,550 | -0.08(-0.90%) |
Aug 27, 2004 | 8.458 | 8.556 | 8.437 | 8.556 | 214,525 | +0.09(+1.06%) |
Aug 26, 2004 | 8.520 | 8.525 | 8.428 | 8.466 | 264,326 | -0.04(-0.52%) |
Aug 25, 2004 | 8.418 | 8.516 | 8.376 | 8.510 | 365,364 | +0.07(+0.84%) |
Aug 24, 2004 | 8.332 | 8.439 | 8.270 | 8.439 | 459,698 | +0.09(+1.03%) |
Aug 23, 2004 | 8.395 | 8.401 | 8.257 | 8.353 | 691,941 | -0.03(-0.40%) |
Aug 20, 2004 | 8.395 | 8.410 | 8.366 | 8.387 | 331,365 | +0.02(+0.22%) |
Aug 19, 2004 | 8.489 | 8.502 | 8.360 | 8.368 | 865,765 | -0.15(-1.74%) |
Aug 18, 2004 | 8.324 | 8.522 | 8.320 | 8.516 | 350,998 | +0.19(+2.23%) |
Aug 17, 2004 | 8.458 | 8.458 | 8.326 | 8.330 | 553,553 | -0.11(-1.26%) |
Aug 16, 2004 | 8.353 | 8.468 | 8.353 | 8.437 | 329,929 | +0.07(+0.87%) |
Aug 13, 2004 | 8.374 | 8.406 | 8.297 | 8.364 | 324,183 | +0.01(+0.13%) |
Aug 12, 2004 | 8.458 | 8.458 | 8.353 | 8.353 | 248,045 | -0.14(-1.60%) |
Aug 11, 2004 | 8.374 | 8.512 | 8.295 | 8.489 | 423,305 | +0.09(+1.02%) |
Aug 10, 2004 | 8.303 | 8.418 | 8.291 | 8.403 | 267,678 | +0.12(+1.46%) |
Aug 09, 2004 | 8.309 | 8.341 | 8.272 | 8.282 | 402,714 | -0.05(-0.58%) |
Aug 06, 2004 | 8.395 | 8.435 | 8.328 | 8.330 | 371,589 | -0.10(-1.16%) |
Aug 05, 2004 | 8.458 | 8.470 | 8.368 | 8.428 | 553,553 | -0.05(-0.54%) |
Aug 04, 2004 | 8.445 | 8.529 | 8.378 | 8.474 | 566,961 | +0.03(+0.40%) |
Aug 03, 2004 | 8.385 | 8.462 | 8.385 | 8.441 | 609,579 | -0.01(-0.12%) |
Aug 02, 2004 | 8.468 | 8.499 | 8.410 | 8.451 | 378,293 | -0.04(-0.44%) |
Jul 30, 2004 | 8.456 | 8.529 | 8.414 | 8.489 | 644,056 | +0.05(+0.57%) |
Jul 29, 2004 | 8.466 | 8.479 | 8.420 | 8.441 | 718,757 | -0.03(-0.30%) |
Jul 28, 2004 | 8.472 | 8.506 | 8.403 | 8.466 | 535,835 | -0.01(-0.07%) |
Jul 27, 2004 | 8.514 | 8.518 | 8.437 | 8.472 | 550,680 | -0.04(-0.47%) |
Jul 26, 2004 | 8.583 | 8.596 | 8.510 | 8.512 | 392,658 | -0.04(-0.49%) |
Jul 23, 2004 | 8.562 | 8.629 | 8.543 | 8.554 | 323,225 | -0.05(-0.61%) |
Jul 22, 2004 | 8.723 | 8.763 | 8.593 | 8.606 | 424,263 | -0.10(-1.20%) |
Jul 21, 2004 | 8.767 | 8.854 | 8.708 | 8.710 | 491,781 | -0.03(-0.36%) |
Jul 20, 2004 | 8.683 | 8.763 | 8.652 | 8.742 | 297,846 | +0.08(+0.87%) |
Jul 19, 2004 | 8.677 | 8.731 | 8.656 | 8.667 | 389,307 | +0.00(+0.00%) |
Jul 16, 2004 | 8.656 | 8.710 | 8.604 | 8.667 | 364,406 | +0.03(+0.36%) |
Jul 15, 2004 | 8.646 | 8.681 | 8.593 | 8.635 | 240,862 | +0.02(+0.19%) |
Jul 14, 2004 | 8.583 | 8.667 | 8.570 | 8.619 | 203,033 | +0.01(+0.10%) |
Jul 13, 2004 | 8.646 | 8.673 | 8.596 | 8.610 | 224,102 | -0.05(-0.60%) |
Jul 12, 2004 | 8.669 | 8.717 | 8.625 | 8.662 | 472,627 | -0.00(-0.05%) |
Jul 09, 2004 | 8.562 | 8.677 | 8.548 | 8.667 | 457,304 | +0.11(+1.32%) |
Jul 08, 2004 | 8.583 | 8.625 | 8.541 | 8.554 | 622,986 | -0.03(-0.34%) |
Jul 07, 2004 | 8.652 | 8.696 | 8.581 | 8.583 | 917,960 | -0.07(-0.80%) |
Jul 06, 2004 | 8.625 | 8.713 | 8.625 | 8.652 | 549,243 | -0.00(-0.05%) |
Jul 02, 2004 | 8.648 | 8.677 | 8.629 | 8.656 | 659,379 | +0.01(+0.14%) |
Jul 01, 2004 | 8.667 | 8.667 | 8.608 | 8.644 | 790,106 | -0.04(-0.46%) |
Jun 30, 2004 | 8.581 | 8.771 | 8.581 | 8.683 | 1,735,839 | +0.10(+1.17%) |
Jun 29, 2004 | 8.541 | 8.639 | 8.531 | 8.583 | 688,589 | +0.02(+0.24%) |
Jun 28, 2004 | 8.520 | 8.598 | 8.447 | 8.562 | 1,919,719 | +0.04(+0.49%) |
Jun 25, 2004 | 8.280 | 8.520 | 8.230 | 8.520 | 1,640,548 | +0.21(+2.56%) |
Jun 24, 2004 | 8.280 | 8.347 | 8.257 | 8.307 | 432,882 | +0.03(+0.33%) |
Jun 23, 2004 | 8.259 | 8.284 | 8.215 | 8.280 | 527,695 | +0.05(+0.63%) |
Jun 22, 2004 | 8.270 | 8.291 | 8.197 | 8.228 | 499,921 | -0.04(-0.50%) |
Jun 21, 2004 | 8.270 | 8.357 | 8.197 | 8.270 | 516,202 | +0.02(+0.25%) |
Jun 18, 2004 | 8.186 | 8.301 | 8.176 | 8.249 | 704,391 | +0.09(+1.05%) |
Jun 17, 2004 | 8.193 | 8.247 | 8.134 | 8.163 | 334,238 | -0.03(-0.36%) |
Jun 16, 2004 | 8.170 | 8.264 | 8.147 | 8.193 | 687,153 | +0.05(+0.59%) |
Jun 15, 2004 | 8.082 | 8.176 | 8.082 | 8.144 | 359,139 | +0.06(+0.78%) |
Jun 14, 2004 | 8.082 | 8.134 | 8.061 | 8.082 | 506,146 | -0.08(-1.02%) |
Jun 10, 2004 | 8.096 | 8.176 | 8.096 | 8.165 | 420,911 | +0.09(+1.16%) |
Jun 09, 2004 | 8.172 | 8.207 | 8.071 | 8.071 | 317,000 | -0.12(-1.48%) |
Jun 08, 2004 | 8.203 | 8.222 | 8.176 | 8.193 | 223,624 | -0.00(-0.03%) |
Jun 07, 2004 | 8.142 | 8.203 | 8.113 | 8.195 | 403,672 | +0.08(+1.00%) |
Jun 04, 2004 | 8.096 | 8.157 | 8.042 | 8.113 | 351,956 | +0.07(+0.86%) |
Jun 03, 2004 | 8.134 | 8.165 | 8.044 | 8.044 | 334,717 | -0.08(-0.98%) |
Jun 02, 2004 | 8.207 | 8.228 | 8.113 | 8.124 | 291,142 | -0.08(-0.94%) |
Jun 01, 2004 | 8.176 | 8.243 | 8.153 | 8.201 | 775,740 | +0.00(+0.00%) |
May 28, 2004 | 8.144 | 8.209 | 8.128 | 8.201 | 356,266 | +0.04(+0.46%) |
May 27, 2004 | 8.126 | 8.167 | 8.099 | 8.163 | 365,843 | +0.04(+0.51%) |
May 26, 2004 | 8.082 | 8.121 | 8.044 | 8.121 | 496,569 | +0.01(+0.15%) |
May 25, 2004 | 7.977 | 8.172 | 7.977 | 8.109 | 605,748 | +0.15(+1.84%) |
May 24, 2004 | 7.946 | 7.996 | 7.894 | 7.963 | 330,408 | +0.05(+0.61%) |
May 21, 2004 | 7.894 | 7.967 | 7.846 | 7.915 | 351,956 | +0.05(+0.64%) |
May 20, 2004 | 7.685 | 7.915 | 7.666 | 7.865 | 555,468 | +0.20(+2.56%) |
May 19, 2004 | 7.837 | 7.883 | 7.664 | 7.668 | 411,334 | -0.14(-1.84%) |
May 18, 2004 | 7.769 | 7.833 | 7.727 | 7.812 | 345,252 | +0.06(+0.84%) |
May 17, 2004 | 7.852 | 7.873 | 7.739 | 7.748 | 348,604 | -0.13(-1.59%) |
May 14, 2004 | 7.769 | 7.923 | 7.735 | 7.873 | 376,856 | +0.08(+1.05%) |
May 13, 2004 | 7.806 | 7.875 | 7.754 | 7.792 | 295,930 | +0.01(+0.08%) |
May 12, 2004 | 7.695 | 7.802 | 7.622 | 7.785 | 333,760 | +0.05(+0.62%) |
May 11, 2004 | 7.633 | 7.769 | 7.633 | 7.737 | 326,577 | +0.09(+1.20%) |
May 10, 2004 | 7.817 | 7.823 | 7.645 | 7.645 | 407,982 | -0.22(-2.84%) |
May 07, 2004 | 8.017 | 8.038 | 7.848 | 7.869 | 452,036 | -0.16(-2.03%) |
May 06, 2004 | 8.078 | 8.082 | 7.969 | 8.032 | 401,757 | -0.02(-0.29%) |
May 05, 2004 | 8.101 | 8.130 | 8.044 | 8.055 | 421,868 | -0.01(-0.18%) |
May 04, 2004 | 8.065 | 8.130 | 8.017 | 8.069 | 305,986 | +0.03(+0.36%) |