Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.001 | 8.084 | 7.888 | 7.971 | 216,019 | -0.00(-0.06%) |
Apr 28, 2005 | 7.981 | 8.069 | 7.854 | 7.976 | 291,085 | -0.06(-0.79%) |
Apr 27, 2005 | 7.966 | 8.202 | 7.898 | 8.040 | 239,681 | +0.02(+0.31%) |
Apr 26, 2005 | 8.260 | 8.260 | 7.942 | 8.015 | 278,030 | -0.33(-3.94%) |
Apr 25, 2005 | 8.148 | 8.354 | 7.991 | 8.344 | 241,109 | +0.20(+2.47%) |
Apr 22, 2005 | 8.363 | 8.408 | 8.050 | 8.143 | 299,244 | -0.25(-3.04%) |
Apr 21, 2005 | 8.334 | 8.515 | 8.314 | 8.398 | 268,646 | +0.13(+1.60%) |
Apr 20, 2005 | 8.403 | 8.481 | 8.265 | 8.265 | 232,541 | -0.14(-1.69%) |
Apr 19, 2005 | 8.393 | 8.555 | 8.319 | 8.408 | 328,414 | +0.01(+0.18%) |
Apr 18, 2005 | 8.236 | 8.457 | 8.143 | 8.393 | 152,172 | +0.23(+2.76%) |
Apr 15, 2005 | 8.452 | 8.452 | 8.162 | 8.167 | 204,799 | -0.28(-3.31%) |
Apr 14, 2005 | 8.481 | 8.520 | 8.442 | 8.447 | 326,374 | -0.02(-0.23%) |
Apr 13, 2005 | 8.535 | 8.555 | 8.461 | 8.466 | 316,583 | -0.14(-1.65%) |
Apr 12, 2005 | 8.285 | 8.609 | 8.236 | 8.609 | 206,839 | +0.27(+3.29%) |
Apr 11, 2005 | 8.457 | 8.530 | 8.324 | 8.334 | 206,839 | -0.10(-1.16%) |
Apr 08, 2005 | 8.633 | 8.633 | 8.422 | 8.432 | 124,634 | -0.14(-1.60%) |
Apr 07, 2005 | 8.496 | 8.682 | 8.408 | 8.569 | 88,733 | +0.11(+1.33%) |
Apr 06, 2005 | 8.520 | 8.628 | 8.457 | 8.457 | 175,018 | +0.01(+0.17%) |
Apr 05, 2005 | 8.432 | 8.520 | 8.368 | 8.442 | 148,908 | +0.07(+0.82%) |
Apr 04, 2005 | 8.211 | 8.398 | 8.069 | 8.373 | 166,654 | +0.16(+1.97%) |
Apr 01, 2005 | 8.211 | 8.383 | 8.113 | 8.211 | 187,053 | -0.05(-0.65%) |
Mar 31, 2005 | 8.300 | 8.373 | 8.182 | 8.265 | 171,142 | -0.09(-1.11%) |
Mar 30, 2005 | 8.104 | 8.358 | 8.104 | 8.358 | 119,738 | +0.27(+3.33%) |
Mar 29, 2005 | 8.202 | 8.378 | 8.069 | 8.089 | 178,689 | -0.11(-1.32%) |
Mar 28, 2005 | 8.363 | 8.432 | 8.187 | 8.197 | 125,450 | -0.18(-2.11%) |
Mar 24, 2005 | 8.427 | 8.452 | 8.324 | 8.373 | 146,664 | -0.01(-0.18%) |
Mar 23, 2005 | 8.442 | 8.452 | 8.324 | 8.388 | 141,360 | -0.10(-1.21%) |
Mar 22, 2005 | 8.604 | 8.687 | 8.486 | 8.491 | 134,425 | -0.15(-1.70%) |
Mar 21, 2005 | 8.530 | 8.667 | 8.530 | 8.638 | 181,953 | +0.04(+0.51%) |
Mar 18, 2005 | 8.844 | 8.844 | 8.579 | 8.594 | 583,190 | -0.17(-1.90%) |
Mar 17, 2005 | 8.677 | 8.785 | 8.559 | 8.760 | 117,698 | +0.12(+1.42%) |
Mar 16, 2005 | 8.746 | 8.746 | 8.555 | 8.638 | 139,321 | -0.11(-1.29%) |
Mar 15, 2005 | 8.775 | 8.922 | 8.746 | 8.751 | 128,305 | +0.04(+0.51%) |
Mar 14, 2005 | 8.658 | 8.741 | 8.638 | 8.707 | 148,092 | +0.05(+0.57%) |
Mar 11, 2005 | 8.579 | 8.677 | 8.579 | 8.658 | 162,575 | +0.01(+0.17%) |
Mar 10, 2005 | 8.653 | 8.721 | 8.579 | 8.643 | 174,814 | -0.06(-0.68%) |
Mar 09, 2005 | 8.530 | 8.746 | 8.481 | 8.702 | 204,799 | +0.07(+0.85%) |
Mar 08, 2005 | 8.677 | 8.726 | 8.579 | 8.628 | 177,874 | -0.07(-0.79%) |
Mar 07, 2005 | 8.457 | 8.819 | 8.457 | 8.697 | 123,206 | -0.00(-0.06%) |
Mar 04, 2005 | 8.604 | 8.810 | 8.481 | 8.702 | 73,434 | +0.13(+1.54%) |
Mar 03, 2005 | 8.545 | 8.599 | 8.412 | 8.569 | 226,422 | +0.02(+0.29%) |
Mar 02, 2005 | 8.633 | 8.741 | 8.520 | 8.545 | 131,365 | -0.16(-1.86%) |
Mar 01, 2005 | 8.530 | 8.741 | 8.520 | 8.707 | 155,231 | +0.23(+2.66%) |
Feb 28, 2005 | 8.476 | 8.481 | 8.280 | 8.481 | 210,919 | +0.00(+0.06%) |
Feb 25, 2005 | 8.177 | 8.481 | 8.177 | 8.476 | 182,565 | +0.25(+3.04%) |
Feb 24, 2005 | 8.006 | 8.226 | 7.912 | 8.226 | 112,599 | +0.22(+2.69%) |
Feb 23, 2005 | 8.064 | 8.236 | 7.893 | 8.010 | 158,903 | -0.08(-0.97%) |
Feb 22, 2005 | 8.236 | 8.260 | 8.050 | 8.089 | 176,242 | -0.21(-2.54%) |
Feb 18, 2005 | 8.290 | 8.398 | 8.187 | 8.300 | 98,932 | +0.01(+0.18%) |
Feb 17, 2005 | 8.437 | 8.486 | 8.260 | 8.285 | 155,027 | -0.14(-1.69%) |
Feb 16, 2005 | 8.221 | 8.491 | 8.221 | 8.427 | 136,261 | +0.15(+1.78%) |
Feb 15, 2005 | 8.172 | 8.393 | 8.153 | 8.280 | 182,361 | +0.11(+1.32%) |
Feb 14, 2005 | 8.192 | 8.334 | 8.118 | 8.172 | 190,521 | -0.02(-0.24%) |
Feb 11, 2005 | 8.015 | 8.260 | 7.868 | 8.192 | 184,809 | +0.14(+1.77%) |
Feb 10, 2005 | 8.089 | 8.128 | 7.947 | 8.050 | 222,342 | -0.09(-1.08%) |
Feb 09, 2005 | 8.187 | 8.309 | 8.069 | 8.138 | 216,426 | -0.10(-1.25%) |
Feb 08, 2005 | 8.334 | 8.349 | 8.211 | 8.241 | 150,336 | -0.16(-1.87%) |
Feb 07, 2005 | 8.388 | 8.398 | 8.280 | 8.398 | 167,674 | +0.01(+0.12%) |
Feb 04, 2005 | 8.236 | 8.412 | 8.099 | 8.388 | 205,003 | +0.10(+1.24%) |
Feb 03, 2005 | 8.349 | 8.383 | 8.187 | 8.285 | 181,341 | -0.14(-1.63%) |
Feb 02, 2005 | 8.344 | 8.422 | 8.251 | 8.422 | 250,288 | +0.08(+0.94%) |
Feb 01, 2005 | 8.378 | 8.447 | 8.280 | 8.344 | 263,547 | +0.03(+0.41%) |
Jan 31, 2005 | 8.040 | 8.319 | 8.040 | 8.309 | 260,895 | +0.43(+5.41%) |
Jan 28, 2005 | 8.064 | 8.064 | 7.780 | 7.883 | 304,344 | -0.17(-2.13%) |
Jan 27, 2005 | 8.859 | 8.859 | 7.917 | 8.055 | 414,087 | -0.90(-10.07%) |
Jan 26, 2005 | 8.868 | 8.966 | 8.765 | 8.957 | 52,015 | +0.09(+1.00%) |
Jan 25, 2005 | 8.501 | 8.868 | 8.501 | 8.868 | 161,759 | +0.31(+3.61%) |
Jan 24, 2005 | 8.922 | 8.957 | 8.550 | 8.559 | 105,663 | -0.33(-3.70%) |
Jan 21, 2005 | 8.751 | 8.937 | 8.702 | 8.888 | 300,264 | +0.18(+2.08%) |
Jan 20, 2005 | 8.922 | 8.922 | 8.628 | 8.707 | 215,815 | -0.27(-3.06%) |
Jan 19, 2005 | 9.231 | 9.241 | 8.971 | 8.981 | 165,634 | -0.30(-3.22%) |
Jan 18, 2005 | 9.011 | 9.329 | 8.898 | 9.280 | 294,756 | +0.38(+4.30%) |
Jan 14, 2005 | 8.849 | 8.927 | 8.805 | 8.898 | 134,425 | +0.08(+0.95%) |
Jan 13, 2005 | 8.824 | 8.824 | 8.707 | 8.814 | 250,288 | +0.04(+0.45%) |
Jan 12, 2005 | 8.922 | 8.922 | 8.629 | 8.775 | 350,444 | -0.15(-1.65%) |
Jan 11, 2005 | 9.143 | 9.143 | 8.922 | 8.922 | 167,878 | -0.27(-2.93%) |
Jan 10, 2005 | 9.011 | 9.319 | 9.001 | 9.192 | 299,040 | +0.13(+1.46%) |
Jan 07, 2005 | 9.373 | 9.373 | 9.060 | 9.060 | 208,471 | -0.34(-3.60%) |
Jan 06, 2005 | 9.471 | 9.618 | 9.398 | 9.398 | 163,187 | -0.02(-0.21%) |
Jan 05, 2005 | 9.746 | 9.746 | 9.417 | 9.417 | 311,279 | -0.33(-3.42%) |
Jan 04, 2005 | 9.952 | 9.952 | 9.707 | 9.751 | 229,685 | -0.15(-1.49%) |
Jan 03, 2005 | 9.908 | 9.952 | 9.819 | 9.898 | 255,795 | -0.01(-0.10%) |
Dec 31, 2004 | 9.952 | 9.962 | 9.805 | 9.908 | 138,709 | +0.00(+0.00%) |
Dec 30, 2004 | 9.819 | 10.15 | 9.780 | 9.908 | 111,579 | +0.03(+0.30%) |
Dec 29, 2004 | 9.868 | 9.971 | 9.795 | 9.878 | 60,175 | -0.05(-0.49%) |
Dec 28, 2004 | 9.594 | 9.932 | 9.594 | 9.927 | 114,231 | +0.28(+2.95%) |
Dec 27, 2004 | 9.844 | 9.844 | 9.643 | 9.643 | 63,642 | -0.17(-1.70%) |
Dec 23, 2004 | 9.775 | 9.854 | 9.775 | 9.810 | 39,980 | -0.01(-0.15%) |
Dec 22, 2004 | 9.780 | 9.883 | 9.682 | 9.824 | 120,962 | +0.04(+0.45%) |
Dec 21, 2004 | 9.756 | 9.785 | 9.658 | 9.780 | 185,013 | +0.02(+0.25%) |
Dec 20, 2004 | 9.721 | 9.756 | 9.658 | 9.756 | 225,606 | +0.07(+0.76%) |
Dec 17, 2004 | 9.515 | 9.682 | 9.413 | 9.682 | 252,940 | +0.24(+2.49%) |
Dec 16, 2004 | 9.658 | 9.658 | 9.398 | 9.447 | 247,636 | -0.21(-2.13%) |
Dec 15, 2004 | 9.520 | 9.653 | 9.447 | 9.653 | 339,837 | +0.16(+1.70%) |
Dec 14, 2004 | 9.594 | 9.594 | 9.393 | 9.491 | 415,311 | -0.25(-2.52%) |
Dec 13, 2004 | 9.417 | 9.736 | 9.393 | 9.736 | 268,850 | +0.25(+2.64%) |
Dec 10, 2004 | 9.388 | 9.486 | 9.270 | 9.486 | 353,912 | +0.00(+0.00%) |
Dec 09, 2004 | 9.413 | 9.535 | 9.339 | 9.486 | 328,210 | -0.00(-0.05%) |
Dec 08, 2004 | 9.422 | 9.520 | 9.246 | 9.491 | 437,953 | +0.06(+0.68%) |
Dec 07, 2004 | 9.560 | 9.560 | 9.383 | 9.427 | 230,297 | -0.18(-1.89%) |
Dec 06, 2004 | 9.486 | 9.775 | 9.486 | 9.609 | 244,372 | +0.06(+0.67%) |
Dec 03, 2004 | 9.716 | 9.716 | 9.486 | 9.545 | 267,422 | -0.06(-0.66%) |
Dec 02, 2004 | 9.363 | 9.648 | 9.275 | 9.609 | 241,721 | +0.21(+2.24%) |
Dec 01, 2004 | 9.241 | 9.452 | 9.241 | 9.398 | 479,158 | +0.26(+2.90%) |
Nov 30, 2004 | 9.182 | 9.324 | 9.074 | 9.133 | 197,252 | +0.00(+0.05%) |
Nov 29, 2004 | 9.069 | 9.290 | 9.045 | 9.128 | 257,835 | +0.11(+1.20%) |
Nov 26, 2004 | 9.025 | 9.118 | 9.020 | 9.020 | 27,333 | -0.05(-0.59%) |
Nov 24, 2004 | 8.952 | 9.118 | 8.952 | 9.074 | 93,016 | +0.03(+0.33%) |
Nov 23, 2004 | 9.001 | 9.060 | 8.854 | 9.045 | 133,201 | +0.02(+0.27%) |
Nov 22, 2004 | 8.849 | 9.020 | 8.726 | 9.020 | 183,381 | +0.12(+1.38%) |
Nov 19, 2004 | 8.947 | 8.991 | 8.775 | 8.898 | 192,356 | -0.14(-1.52%) |
Nov 18, 2004 | 8.883 | 9.104 | 8.883 | 9.035 | 280,069 | +0.16(+1.82%) |
Nov 17, 2004 | 8.702 | 9.050 | 8.702 | 8.873 | 250,288 | +0.28(+3.31%) |
Nov 16, 2004 | 8.863 | 8.888 | 8.584 | 8.589 | 243,760 | -0.32(-3.63%) |
Nov 15, 2004 | 8.824 | 8.961 | 8.824 | 8.912 | 242,536 | +0.08(+0.94%) |
Nov 12, 2004 | 8.868 | 8.898 | 8.711 | 8.829 | 135,037 | -0.03(-0.33%) |
Nov 11, 2004 | 8.628 | 8.859 | 8.501 | 8.859 | 278,642 | +0.27(+3.14%) |
Nov 10, 2004 | 8.589 | 8.702 | 8.535 | 8.589 | 268,850 | +0.05(+0.63%) |
Nov 09, 2004 | 8.422 | 8.648 | 8.383 | 8.535 | 457,740 | +0.05(+0.64%) |
Nov 08, 2004 | 8.510 | 8.604 | 8.442 | 8.481 | 266,607 | -0.02(-0.29%) |
Nov 05, 2004 | 8.530 | 8.604 | 8.442 | 8.506 | 259,671 | -0.07(-0.86%) |
Nov 04, 2004 | 8.461 | 8.628 | 8.334 | 8.579 | 269,666 | +0.12(+1.39%) |
Nov 03, 2004 | 8.427 | 8.530 | 8.393 | 8.461 | 233,561 | +0.06(+0.70%) |
Nov 02, 2004 | 8.408 | 8.481 | 8.309 | 8.403 | 288,229 | -0.00(-0.06%) |
Nov 01, 2004 | 8.211 | 8.408 | 8.099 | 8.408 | 160,739 | +0.20(+2.39%) |
Oct 29, 2004 | 8.158 | 8.260 | 8.099 | 8.211 | 195,620 | -0.04(-0.53%) |
Oct 28, 2004 | 8.089 | 8.290 | 8.064 | 8.256 | 162,983 | -0.00(-0.06%) |
Oct 27, 2004 | 8.270 | 8.319 | 8.138 | 8.260 | 225,606 | +0.00(+0.06%) |
Oct 26, 2004 | 8.246 | 8.280 | 7.976 | 8.256 | 261,303 | +0.08(+0.96%) |
Oct 25, 2004 | 8.285 | 8.403 | 8.113 | 8.177 | 365,131 | -0.17(-2.06%) |
Oct 22, 2004 | 9.197 | 9.197 | 8.153 | 8.349 | 615,827 | -0.85(-9.22%) |
Oct 21, 2004 | 9.339 | 9.560 | 9.109 | 9.197 | 276,806 | +0.08(+0.86%) |
Oct 20, 2004 | 8.922 | 9.167 | 8.716 | 9.118 | 154,823 | +0.12(+1.36%) |
Oct 19, 2004 | 9.236 | 9.413 | 8.996 | 8.996 | 84,245 | -0.24(-2.60%) |
Oct 18, 2004 | 9.290 | 9.393 | 9.138 | 9.236 | 138,505 | -0.02(-0.21%) |
Oct 15, 2004 | 9.104 | 9.432 | 9.104 | 9.256 | 144,012 | +0.16(+1.72%) |
Oct 14, 2004 | 9.265 | 9.413 | 9.099 | 9.099 | 126,674 | -0.22(-2.32%) |
Oct 13, 2004 | 9.560 | 9.623 | 9.314 | 9.314 | 166,654 | -0.24(-2.51%) |
Oct 12, 2004 | 9.265 | 9.560 | 9.177 | 9.555 | 137,485 | +0.24(+2.58%) |
Oct 11, 2004 | 9.202 | 9.314 | 9.128 | 9.314 | 86,489 | +0.15(+1.60%) |
Oct 08, 2004 | 9.216 | 9.305 | 9.104 | 9.167 | 121,982 | -0.15(-1.58%) |
Oct 07, 2004 | 9.452 | 9.466 | 9.310 | 9.314 | 149,520 | -0.20(-2.06%) |
Oct 06, 2004 | 9.486 | 9.569 | 9.388 | 9.511 | 190,725 | +0.02(+0.26%) |
Oct 05, 2004 | 9.672 | 9.672 | 9.314 | 9.486 | 203,168 | -0.25(-2.52%) |
Oct 04, 2004 | 9.437 | 9.775 | 9.437 | 9.731 | 309,035 | +0.32(+3.44%) |
Oct 01, 2004 | 8.996 | 9.422 | 8.996 | 9.408 | 283,537 | +0.49(+5.44%) |
Sep 30, 2004 | 8.569 | 9.334 | 8.540 | 8.922 | 263,547 | +0.19(+2.13%) |
Sep 29, 2004 | 8.378 | 8.736 | 8.339 | 8.736 | 213,163 | +0.31(+3.66%) |
Sep 28, 2004 | 8.334 | 8.535 | 8.334 | 8.427 | 166,246 | +0.00(+0.00%) |
Sep 27, 2004 | 8.751 | 8.751 | 8.417 | 8.427 | 151,560 | -0.30(-3.43%) |
Sep 24, 2004 | 8.711 | 8.922 | 8.711 | 8.726 | 144,012 | -0.03(-0.34%) |
Sep 23, 2004 | 8.677 | 8.922 | 8.672 | 8.756 | 102,807 | +0.10(+1.19%) |
Sep 22, 2004 | 8.961 | 8.961 | 8.545 | 8.653 | 171,346 | -0.36(-3.97%) |
Sep 21, 2004 | 8.751 | 9.011 | 8.751 | 9.011 | 219,894 | +0.30(+3.49%) |
Sep 20, 2004 | 8.653 | 8.726 | 8.599 | 8.707 | 103,419 | -0.06(-0.67%) |
Sep 17, 2004 | 8.726 | 8.765 | 8.555 | 8.765 | 172,366 | +0.14(+1.59%) |
Sep 16, 2004 | 8.569 | 8.824 | 8.550 | 8.628 | 136,669 | +0.12(+1.38%) |
Sep 15, 2004 | 8.530 | 8.609 | 8.476 | 8.510 | 95,668 | +0.00(+0.06%) |
Sep 14, 2004 | 8.530 | 8.599 | 8.427 | 8.506 | 83,837 | -0.13(-1.48%) |
Sep 13, 2004 | 8.638 | 8.672 | 8.510 | 8.633 | 135,853 | -0.00(-0.06%) |
Sep 10, 2004 | 8.628 | 8.672 | 8.515 | 8.638 | 58,339 | +0.03(+0.34%) |
Sep 09, 2004 | 8.481 | 8.653 | 8.427 | 8.609 | 130,141 | +0.14(+1.68%) |
Sep 08, 2004 | 8.579 | 8.643 | 8.466 | 8.466 | 101,584 | -0.10(-1.14%) |
Sep 07, 2004 | 8.373 | 8.579 | 8.373 | 8.564 | 90,772 | +0.19(+2.28%) |
Sep 03, 2004 | 8.555 | 8.653 | 8.368 | 8.373 | 94,240 | -0.24(-2.79%) |
Sep 02, 2004 | 8.158 | 8.613 | 8.158 | 8.613 | 181,953 | +0.37(+4.52%) |
Sep 01, 2004 | 8.491 | 8.702 | 8.172 | 8.241 | 302,100 | -0.25(-2.94%) |
Aug 31, 2004 | 8.388 | 8.564 | 8.339 | 8.491 | 77,513 | +0.05(+0.64%) |
Aug 30, 2004 | 8.481 | 8.559 | 8.378 | 8.437 | 157,271 | -0.09(-1.09%) |
Aug 27, 2004 | 8.432 | 8.555 | 8.285 | 8.530 | 113,211 | +0.15(+1.75%) |
Aug 26, 2004 | 8.481 | 8.481 | 8.339 | 8.383 | 166,654 | -0.13(-1.55%) |
Aug 25, 2004 | 8.334 | 8.559 | 8.314 | 8.515 | 105,255 | +0.17(+2.06%) |
Aug 24, 2004 | 8.216 | 8.408 | 8.187 | 8.344 | 132,181 | +0.19(+2.28%) |
Aug 23, 2004 | 8.530 | 8.530 | 8.153 | 8.158 | 180,933 | -0.35(-4.09%) |
Aug 20, 2004 | 8.182 | 8.506 | 8.158 | 8.506 | 117,902 | +0.39(+4.83%) |
Aug 19, 2004 | 8.437 | 8.442 | 8.113 | 8.113 | 209,899 | -0.37(-4.39%) |
Aug 18, 2004 | 8.084 | 8.506 | 8.074 | 8.486 | 190,521 | +0.41(+5.04%) |
Aug 17, 2004 | 8.172 | 8.207 | 8.055 | 8.079 | 117,290 | -0.05(-0.66%) |
Aug 16, 2004 | 7.888 | 8.187 | 7.824 | 8.133 | 245,800 | +0.28(+3.62%) |
Aug 13, 2004 | 7.868 | 7.922 | 7.780 | 7.849 | 81,797 | +0.03(+0.38%) |
Aug 12, 2004 | 7.942 | 7.942 | 7.746 | 7.819 | 120,146 | -0.12(-1.48%) |
Aug 11, 2004 | 7.893 | 7.966 | 7.780 | 7.937 | 216,426 | -0.00(-0.06%) |
Aug 10, 2004 | 7.917 | 7.966 | 7.868 | 7.942 | 154,415 | +0.07(+0.93%) |
Aug 09, 2004 | 7.770 | 7.971 | 7.760 | 7.868 | 192,968 | +0.06(+0.82%) |
Aug 06, 2004 | 7.721 | 7.961 | 7.672 | 7.805 | 196,028 | +0.05(+0.63%) |
Aug 05, 2004 | 7.922 | 7.966 | 7.751 | 7.756 | 190,113 | -0.17(-2.10%) |
Aug 04, 2004 | 7.854 | 7.966 | 7.746 | 7.922 | 230,297 | +0.07(+0.87%) |
Aug 03, 2004 | 8.045 | 8.059 | 7.849 | 7.854 | 140,748 | -0.27(-3.32%) |
Aug 02, 2004 | 7.966 | 8.138 | 7.903 | 8.123 | 152,376 | +0.04(+0.55%) |
Jul 30, 2004 | 7.942 | 8.079 | 7.726 | 8.079 | 239,069 | +0.11(+1.35%) |
Jul 29, 2004 | 7.932 | 8.015 | 7.878 | 7.971 | 151,356 | +0.04(+0.56%) |
Jul 28, 2004 | 7.814 | 7.971 | 7.697 | 7.927 | 267,219 | +0.06(+0.81%) |
Jul 27, 2004 | 7.354 | 7.898 | 7.339 | 7.863 | 328,006 | +0.47(+6.37%) |
Jul 26, 2004 | 7.466 | 7.501 | 7.378 | 7.393 | 145,032 | -0.05(-0.66%) |
Jul 23, 2004 | 7.452 | 7.530 | 7.339 | 7.442 | 313,319 | +0.21(+2.92%) |
Jul 22, 2004 | 7.324 | 7.403 | 7.231 | 7.231 | 290,677 | -0.04(-0.61%) |
Jul 21, 2004 | 7.456 | 7.456 | 7.265 | 7.275 | 166,246 | -0.13(-1.79%) |
Jul 20, 2004 | 7.304 | 7.407 | 7.251 | 7.407 | 200,516 | +0.08(+1.14%) |
Jul 19, 2004 | 7.354 | 7.403 | 7.241 | 7.324 | 97,912 | -0.06(-0.86%) |
Jul 16, 2004 | 7.496 | 7.496 | 7.290 | 7.388 | 108,519 | -0.11(-1.44%) |
Jul 15, 2004 | 7.403 | 7.510 | 7.334 | 7.496 | 133,405 | +0.09(+1.26%) |
Jul 14, 2004 | 7.491 | 7.545 | 7.393 | 7.403 | 85,469 | -0.13(-1.69%) |
Jul 13, 2004 | 7.368 | 7.545 | 7.368 | 7.530 | 95,464 | +0.16(+2.20%) |
Jul 12, 2004 | 7.344 | 7.427 | 7.246 | 7.368 | 120,554 | -0.02(-0.33%) |
Jul 09, 2004 | 7.255 | 7.417 | 7.255 | 7.393 | 41,000 | +0.15(+2.10%) |
Jul 08, 2004 | 7.442 | 7.452 | 7.231 | 7.241 | 162,167 | -0.23(-3.08%) |
Jul 07, 2004 | 7.442 | 7.510 | 7.329 | 7.471 | 238,865 | +0.07(+0.93%) |
Jul 06, 2004 | 7.550 | 7.574 | 7.334 | 7.403 | 218,058 | -0.20(-2.58%) |
Jul 02, 2004 | 7.520 | 7.599 | 7.417 | 7.599 | 105,459 | +0.12(+1.57%) |
Jul 01, 2004 | 7.883 | 7.942 | 7.466 | 7.481 | 188,073 | -0.43(-5.39%) |
Jun 30, 2004 | 7.780 | 7.907 | 7.721 | 7.907 | 183,381 | +0.13(+1.64%) |
Jun 29, 2004 | 7.574 | 7.780 | 7.574 | 7.780 | 271,910 | +0.23(+3.05%) |
Jun 28, 2004 | 7.471 | 7.697 | 7.378 | 7.550 | 383,489 | +0.05(+0.65%) |
Jun 25, 2004 | 7.113 | 7.501 | 7.108 | 7.501 | 844,085 | +0.44(+6.18%) |
Jun 24, 2004 | 7.099 | 7.113 | 7.054 | 7.064 | 168,898 | -0.03(-0.41%) |
Jun 23, 2004 | 7.035 | 7.128 | 7.020 | 7.094 | 157,475 | +0.10(+1.40%) |
Jun 22, 2004 | 7.040 | 7.108 | 6.814 | 6.996 | 164,615 | -0.04(-0.63%) |
Jun 21, 2004 | 7.045 | 7.108 | 7.005 | 7.040 | 69,150 | -0.05(-0.76%) |
Jun 18, 2004 | 7.010 | 7.187 | 6.981 | 7.094 | 249,472 | +0.11(+1.62%) |
Jun 17, 2004 | 7.010 | 7.108 | 6.937 | 6.981 | 154,211 | +0.02(+0.28%) |
Jun 16, 2004 | 7.094 | 7.094 | 6.863 | 6.961 | 135,649 | -0.12(-1.73%) |
Jun 15, 2004 | 7.010 | 7.133 | 6.966 | 7.084 | 246,412 | +0.12(+1.76%) |
Jun 14, 2004 | 7.108 | 7.108 | 6.912 | 6.961 | 244,168 | -0.15(-2.07%) |
Jun 10, 2004 | 7.099 | 7.182 | 7.045 | 7.108 | 331,473 | -0.03(-0.48%) |
Jun 09, 2004 | 7.329 | 7.412 | 7.084 | 7.143 | 131,977 | -0.15(-2.08%) |
Jun 08, 2004 | 7.304 | 7.344 | 7.182 | 7.295 | 67,722 | -0.03(-0.40%) |
Jun 07, 2004 | 7.084 | 7.344 | 7.084 | 7.324 | 179,913 | +0.35(+4.99%) |
Jun 04, 2004 | 6.868 | 7.040 | 6.863 | 6.976 | 218,874 | +0.11(+1.64%) |
Jun 03, 2004 | 7.079 | 7.079 | 6.863 | 6.863 | 147,480 | -0.22(-3.05%) |
Jun 02, 2004 | 7.118 | 7.133 | 7.020 | 7.079 | 113,823 | +0.00(+0.00%) |
Jun 01, 2004 | 7.059 | 7.157 | 6.912 | 7.079 | 233,561 | -0.00(-0.07%) |
May 28, 2004 | 7.143 | 7.206 | 7.030 | 7.084 | 108,111 | -0.06(-0.82%) |
May 27, 2004 | 7.035 | 7.153 | 6.991 | 7.143 | 112,191 | +0.11(+1.53%) |
May 26, 2004 | 7.035 | 7.069 | 6.981 | 7.035 | 118,718 | +0.00(+0.00%) |
May 25, 2004 | 6.961 | 7.074 | 6.844 | 7.035 | 234,989 | +0.02(+0.35%) |
May 24, 2004 | 6.755 | 7.010 | 6.755 | 7.010 | 584,006 | +0.25(+3.77%) |
May 21, 2004 | 6.863 | 6.863 | 6.643 | 6.755 | 179,505 | -0.06(-0.93%) |
May 20, 2004 | 6.667 | 6.834 | 6.648 | 6.819 | 172,570 | +0.16(+2.35%) |
May 19, 2004 | 6.672 | 6.765 | 6.652 | 6.662 | 697,625 | -0.01(-0.15%) |
May 18, 2004 | 6.569 | 6.682 | 6.554 | 6.672 | 281,905 | +0.13(+1.95%) |
May 17, 2004 | 6.618 | 6.667 | 6.520 | 6.545 | 273,950 | -0.07(-1.11%) |
May 14, 2004 | 6.657 | 6.741 | 6.569 | 6.618 | 224,586 | -0.05(-0.74%) |
May 13, 2004 | 6.633 | 6.731 | 6.447 | 6.667 | 709,048 | -0.01(-0.22%) |
May 12, 2004 | 6.505 | 6.721 | 6.398 | 6.682 | 235,601 | +0.14(+2.10%) |
May 11, 2004 | 6.437 | 6.603 | 6.422 | 6.545 | 209,083 | +0.13(+2.06%) |
May 10, 2004 | 6.422 | 6.510 | 6.270 | 6.412 | 397,360 | -0.06(-0.91%) |
May 07, 2004 | 6.451 | 6.496 | 6.378 | 6.471 | 349,220 | -0.03(-0.45%) |
May 06, 2004 | 6.324 | 6.505 | 6.250 | 6.501 | 231,521 | +0.13(+2.00%) |
May 05, 2004 | 6.496 | 6.520 | 6.373 | 6.373 | 146,868 | -0.12(-1.81%) |
May 04, 2004 | 6.349 | 6.545 | 6.349 | 6.491 | 207,247 | +0.09(+1.46%) |