Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.51 | 10.57 | 10.14 | 10.34 | 107,432 | -0.19(-1.78%) |
Apr 28, 2005 | 10.51 | 10.68 | 10.18 | 10.53 | 136,029 | -0.03(-0.29%) |
Apr 27, 2005 | 10.29 | 10.73 | 10.23 | 10.56 | 59,929 | +0.30(+2.88%) |
Apr 26, 2005 | 10.72 | 10.91 | 10.14 | 10.27 | 97,055 | -0.58(-5.38%) |
Apr 25, 2005 | 10.13 | 10.90 | 10.10 | 10.85 | 128,780 | +0.82(+8.15%) |
Apr 22, 2005 | 11.05 | 11.06 | 10.00 | 10.03 | 162,154 | -0.94(-8.59%) |
Apr 21, 2005 | 10.73 | 11.01 | 10.47 | 10.98 | 88,321 | +0.43(+4.06%) |
Apr 20, 2005 | 10.90 | 11.06 | 10.43 | 10.55 | 103,913 | -0.49(-4.45%) |
Apr 19, 2005 | 10.69 | 11.19 | 10.55 | 11.04 | 120,963 | +0.45(+4.27%) |
Apr 18, 2005 | 10.45 | 10.73 | 10.39 | 10.59 | 127,939 | +0.06(+0.59%) |
Apr 15, 2005 | 10.72 | 11.02 | 10.41 | 10.52 | 133,175 | -0.30(-2.81%) |
Apr 14, 2005 | 11.44 | 11.44 | 10.60 | 10.83 | 178,505 | -0.50(-4.40%) |
Apr 13, 2005 | 11.68 | 11.72 | 11.28 | 11.33 | 74,485 | -0.33(-2.87%) |
Apr 12, 2005 | 11.35 | 11.67 | 11.20 | 11.66 | 76,819 | +0.21(+1.84%) |
Apr 11, 2005 | 11.41 | 11.60 | 11.41 | 11.45 | 87,064 | -0.05(-0.41%) |
Apr 08, 2005 | 11.43 | 11.68 | 11.34 | 11.50 | 92,468 | +0.00(+0.00%) |
Apr 07, 2005 | 11.82 | 11.82 | 11.44 | 11.50 | 104,719 | -0.26(-2.19%) |
Apr 06, 2005 | 12.05 | 12.05 | 11.54 | 11.75 | 191,120 | -0.23(-1.95%) |
Apr 05, 2005 | 11.61 | 12.07 | 11.34 | 11.99 | 272,897 | +0.39(+3.36%) |
Apr 04, 2005 | 11.53 | 11.65 | 11.36 | 11.60 | 50,777 | +0.05(+0.47%) |
Apr 01, 2005 | 11.53 | 11.65 | 11.47 | 11.54 | 151,675 | +0.07(+0.61%) |
Mar 31, 2005 | 11.56 | 11.56 | 11.29 | 11.47 | 106,230 | -0.04(-0.34%) |
Mar 30, 2005 | 11.43 | 11.59 | 11.36 | 11.51 | 91,309 | +0.12(+1.02%) |
Mar 29, 2005 | 11.56 | 11.57 | 11.29 | 11.40 | 168,288 | -0.05(-0.41%) |
Mar 28, 2005 | 11.15 | 11.54 | 11.06 | 11.44 | 197,158 | +0.12(+1.03%) |
Mar 24, 2005 | 11.28 | 11.63 | 11.28 | 11.33 | 137,271 | -0.01(-0.07%) |
Mar 23, 2005 | 11.24 | 11.58 | 11.24 | 11.33 | 72,388 | -0.25(-2.15%) |
Mar 22, 2005 | 11.68 | 11.68 | 11.48 | 11.58 | 82,141 | -0.06(-0.54%) |
Mar 21, 2005 | 11.61 | 11.68 | 11.41 | 11.65 | 143,230 | +0.23(+1.98%) |
Mar 18, 2005 | 11.48 | 11.68 | 11.41 | 11.42 | 174,156 | -0.19(-1.61%) |
Mar 17, 2005 | 11.18 | 11.76 | 11.16 | 11.61 | 281,474 | +0.20(+1.78%) |
Mar 16, 2005 | 11.22 | 11.50 | 10.98 | 11.40 | 199,413 | +0.20(+1.81%) |
Mar 15, 2005 | 11.22 | 11.27 | 11.17 | 11.20 | 128,517 | +0.06(+0.56%) |
Mar 14, 2005 | 11.08 | 11.22 | 11.01 | 11.14 | 196,466 | +0.04(+0.35%) |
Mar 11, 2005 | 11.15 | 11.40 | 10.98 | 11.10 | 73,008 | -0.15(-1.32%) |
Mar 10, 2005 | 11.16 | 11.33 | 11.09 | 11.25 | 169,446 | +0.06(+0.56%) |
Mar 09, 2005 | 11.49 | 11.49 | 11.08 | 11.19 | 138,848 | -0.07(-0.62%) |
Mar 08, 2005 | 11.43 | 11.43 | 11.15 | 11.26 | 137,160 | -0.02(-0.21%) |
Mar 07, 2005 | 10.94 | 11.33 | 10.75 | 11.28 | 221,385 | +0.07(+0.63%) |
Mar 04, 2005 | 11.31 | 11.43 | 11.10 | 11.21 | 206,130 | +0.00(+0.00%) |
Mar 03, 2005 | 11.33 | 11.33 | 11.03 | 11.21 | 239,509 | -0.05(-0.41%) |
Mar 02, 2005 | 11.68 | 11.68 | 11.11 | 11.26 | 229,019 | -0.25(-2.17%) |
Mar 01, 2005 | 11.06 | 11.65 | 10.87 | 11.51 | 315,839 | +0.58(+5.28%) |
Feb 28, 2005 | 10.92 | 11.02 | 10.52 | 10.93 | 340,626 | +0.14(+1.30%) |
Feb 25, 2005 | 10.62 | 10.87 | 10.13 | 10.79 | 288,755 | +0.14(+1.32%) |
Feb 24, 2005 | 9.971 | 10.73 | 9.971 | 10.65 | 184,411 | +0.63(+6.30%) |
Feb 23, 2005 | 10.44 | 10.51 | 9.971 | 10.02 | 186,744 | -0.05(-0.54%) |
Feb 22, 2005 | 10.98 | 10.99 | 10.07 | 10.07 | 147,834 | -0.73(-6.78%) |
Feb 18, 2005 | 10.84 | 10.98 | 10.48 | 10.80 | 99,661 | +0.18(+1.69%) |
Feb 17, 2005 | 11.22 | 11.28 | 10.50 | 10.62 | 136,689 | -0.42(-3.81%) |
Feb 16, 2005 | 10.71 | 11.17 | 10.46 | 11.05 | 128,493 | +0.47(+4.42%) |
Feb 15, 2005 | 10.45 | 10.65 | 10.23 | 10.58 | 146,067 | +0.06(+0.59%) |
Feb 14, 2005 | 10.77 | 10.83 | 10.38 | 10.52 | 212,527 | -0.49(-4.46%) |
Feb 11, 2005 | 10.79 | 11.21 | 10.46 | 11.01 | 67,738 | +0.48(+4.59%) |
Feb 10, 2005 | 11.18 | 11.18 | 10.46 | 10.52 | 53,979 | -0.40(-3.64%) |
Feb 09, 2005 | 11.35 | 11.35 | 10.66 | 10.92 | 152,206 | -0.21(-1.89%) |
Feb 08, 2005 | 11.05 | 11.23 | 10.99 | 11.13 | 179,467 | +0.21(+1.93%) |
Feb 07, 2005 | 10.53 | 11.46 | 10.51 | 10.92 | 209,469 | +0.40(+3.77%) |
Feb 04, 2005 | 11.06 | 11.06 | 10.48 | 10.52 | 220,687 | -0.67(-5.98%) |
Feb 03, 2005 | 10.69 | 11.36 | 10.52 | 11.19 | 222,902 | +0.65(+6.13%) |
Feb 02, 2005 | 10.55 | 10.69 | 10.40 | 10.55 | 173,948 | +0.06(+0.59%) |
Feb 01, 2005 | 9.869 | 10.60 | 9.706 | 10.48 | 319,342 | +0.71(+7.25%) |
Jan 31, 2005 | 9.628 | 9.838 | 9.472 | 9.776 | 127,722 | +0.21(+2.20%) |
Jan 28, 2005 | 9.651 | 9.667 | 9.402 | 9.565 | 70,744 | -0.04(-0.41%) |
Jan 27, 2005 | 9.682 | 9.838 | 9.534 | 9.604 | 91,129 | -0.02(-0.16%) |
Jan 26, 2005 | 9.636 | 9.682 | 9.472 | 9.620 | 128,627 | +0.16(+1.73%) |
Jan 25, 2005 | 9.472 | 9.620 | 9.324 | 9.456 | 166,124 | +0.19(+2.10%) |
Jan 24, 2005 | 9.347 | 9.495 | 9.246 | 9.262 | 69,955 | -0.09(-1.00%) |
Jan 21, 2005 | 9.488 | 9.488 | 9.269 | 9.355 | 72,135 | +0.01(+0.08%) |
Jan 20, 2005 | 9.503 | 9.519 | 9.277 | 9.347 | 143,010 | -0.09(-0.91%) |
Jan 19, 2005 | 9.542 | 9.565 | 9.347 | 9.433 | 118,538 | +0.02(+0.25%) |
Jan 18, 2005 | 9.503 | 9.511 | 9.355 | 9.410 | 164,593 | +0.09(+1.00%) |
Jan 14, 2005 | 9.503 | 9.503 | 9.262 | 9.316 | 87,762 | -0.01(-0.08%) |
Jan 13, 2005 | 9.456 | 9.519 | 9.246 | 9.324 | 112,029 | -0.12(-1.24%) |
Jan 12, 2005 | 9.464 | 9.643 | 9.394 | 9.441 | 126,963 | +0.00(+0.00%) |
Jan 11, 2005 | 9.238 | 9.815 | 9.184 | 9.441 | 198,365 | +0.13(+1.42%) |
Jan 10, 2005 | 9.269 | 9.542 | 9.090 | 9.308 | 132,948 | +0.03(+0.29%) |
Jan 07, 2005 | 9.682 | 9.682 | 9.106 | 9.281 | 173,213 | -0.11(-1.12%) |
Jan 06, 2005 | 9.752 | 9.752 | 8.997 | 9.386 | 347,597 | -0.23(-2.43%) |
Jan 05, 2005 | 9.768 | 9.768 | 9.433 | 9.620 | 260,432 | +0.05(+0.49%) |
Jan 04, 2005 | 9.456 | 9.752 | 9.324 | 9.573 | 250,556 | +0.12(+1.24%) |
Jan 03, 2005 | 9.737 | 9.836 | 9.394 | 9.456 | 235,562 | -0.26(-2.65%) |
Dec 31, 2004 | 9.713 | 9.807 | 9.628 | 9.713 | 162,141 | +0.04(+0.40%) |
Dec 30, 2004 | 9.729 | 9.830 | 9.675 | 9.675 | 101,290 | -0.13(-1.35%) |
Dec 29, 2004 | 9.737 | 9.893 | 9.628 | 9.807 | 54,047 | +0.09(+0.88%) |
Dec 28, 2004 | 9.916 | 9.916 | 9.589 | 9.721 | 126,452 | +0.02(+0.24%) |
Dec 27, 2004 | 9.971 | 9.986 | 9.675 | 9.698 | 70,736 | -0.21(-2.12%) |
Dec 23, 2004 | 9.690 | 9.924 | 9.488 | 9.908 | 103,986 | +0.24(+2.50%) |
Dec 22, 2004 | 9.869 | 9.869 | 9.628 | 9.667 | 115,283 | -0.05(-0.56%) |
Dec 21, 2004 | 10.04 | 10.19 | 9.659 | 9.721 | 336,351 | -0.23(-2.27%) |
Dec 20, 2004 | 8.950 | 10.00 | 8.950 | 9.947 | 424,932 | +0.90(+9.90%) |
Dec 17, 2004 | 9.083 | 9.308 | 8.919 | 9.051 | 370,114 | +0.09(+0.96%) |
Dec 16, 2004 | 8.818 | 9.028 | 8.818 | 8.966 | 298,993 | +0.07(+0.79%) |
Dec 15, 2004 | 8.818 | 8.911 | 8.794 | 8.896 | 163,425 | +0.06(+0.71%) |
Dec 14, 2004 | 8.779 | 8.880 | 8.779 | 8.833 | 113,229 | +0.01(+0.09%) |
Dec 13, 2004 | 8.958 | 8.958 | 8.600 | 8.825 | 89,736 | -0.05(-0.53%) |
Dec 10, 2004 | 8.794 | 8.903 | 8.732 | 8.872 | 98,594 | +0.13(+1.52%) |
Dec 09, 2004 | 8.444 | 8.880 | 8.444 | 8.740 | 136,722 | +0.02(+0.27%) |
Dec 08, 2004 | 8.436 | 8.810 | 8.436 | 8.716 | 140,831 | +0.26(+3.04%) |
Dec 07, 2004 | 8.568 | 8.779 | 8.459 | 8.459 | 148,148 | -0.16(-1.90%) |
Dec 06, 2004 | 9.028 | 9.028 | 8.607 | 8.623 | 154,824 | -0.27(-3.06%) |
Dec 03, 2004 | 8.685 | 8.896 | 8.646 | 8.896 | 254,702 | +0.26(+3.07%) |
Dec 02, 2004 | 8.646 | 8.693 | 8.529 | 8.631 | 246,743 | -0.02(-0.27%) |
Dec 01, 2004 | 8.631 | 9.160 | 8.631 | 8.654 | 496,182 | -0.13(-1.51%) |
Nov 30, 2004 | 8.880 | 8.880 | 8.639 | 8.787 | 191,797 | +0.00(+0.00%) |
Nov 29, 2004 | 8.973 | 8.973 | 8.600 | 8.787 | 136,979 | -0.01(-0.09%) |
Nov 26, 2004 | 8.825 | 8.927 | 8.771 | 8.794 | 13,993 | +0.05(+0.53%) |
Nov 24, 2004 | 8.763 | 8.787 | 8.615 | 8.748 | 72,533 | +0.05(+0.54%) |
Nov 23, 2004 | 8.779 | 8.825 | 8.397 | 8.701 | 122,087 | -0.16(-1.76%) |
Nov 22, 2004 | 8.880 | 9.106 | 8.724 | 8.857 | 225,945 | +0.00(+0.00%) |
Nov 19, 2004 | 8.654 | 9.067 | 8.436 | 8.857 | 120,675 | +0.09(+1.07%) |
Nov 18, 2004 | 9.192 | 9.207 | 8.475 | 8.763 | 285,385 | -0.41(-4.50%) |
Nov 17, 2004 | 8.522 | 9.223 | 8.522 | 9.176 | 148,020 | +0.51(+5.94%) |
Nov 16, 2004 | 8.685 | 9.020 | 8.607 | 8.662 | 195,391 | +0.02(+0.27%) |
Nov 15, 2004 | 8.545 | 8.927 | 8.397 | 8.639 | 216,445 | +0.19(+2.21%) |
Nov 12, 2004 | 8.218 | 8.459 | 8.101 | 8.452 | 139,290 | +0.00(+0.00%) |
Nov 11, 2004 | 8.304 | 8.522 | 8.202 | 8.452 | 119,391 | +0.10(+1.21%) |
Nov 10, 2004 | 8.218 | 8.592 | 8.218 | 8.350 | 206,945 | -0.10(-1.20%) |
Nov 09, 2004 | 8.389 | 8.872 | 8.226 | 8.452 | 363,182 | +0.15(+1.78%) |
Nov 08, 2004 | 8.272 | 8.436 | 8.272 | 8.304 | 65,087 | -0.09(-1.02%) |
Nov 05, 2004 | 8.413 | 8.491 | 8.335 | 8.389 | 78,310 | +0.08(+0.94%) |
Nov 04, 2004 | 8.132 | 8.405 | 8.132 | 8.311 | 58,283 | -0.07(-0.84%) |
Nov 03, 2004 | 8.311 | 8.420 | 8.132 | 8.381 | 122,344 | +0.11(+1.32%) |
Nov 02, 2004 | 8.374 | 8.381 | 8.226 | 8.272 | 101,675 | -0.10(-1.21%) |
Nov 01, 2004 | 7.984 | 8.381 | 7.976 | 8.374 | 125,297 | +0.29(+3.56%) |
Oct 29, 2004 | 8.370 | 8.413 | 7.961 | 8.085 | 93,331 | -0.30(-3.53%) |
Oct 28, 2004 | 8.233 | 8.405 | 8.132 | 8.381 | 115,155 | -0.03(-0.37%) |
Oct 27, 2004 | 8.265 | 8.413 | 7.891 | 8.413 | 94,358 | +0.16(+1.98%) |
Oct 26, 2004 | 8.272 | 8.272 | 7.875 | 8.249 | 68,168 | +0.07(+0.86%) |
Oct 25, 2004 | 7.719 | 8.257 | 7.719 | 8.179 | 78,439 | +0.34(+4.37%) |
Oct 22, 2004 | 7.867 | 8.195 | 7.836 | 7.836 | 29,141 | -0.29(-3.55%) |
Oct 21, 2004 | 8.023 | 8.187 | 7.782 | 8.124 | 92,945 | +0.22(+2.76%) |
Oct 20, 2004 | 7.867 | 8.296 | 7.751 | 7.906 | 87,810 | +0.00(+0.00%) |
Oct 19, 2004 | 7.867 | 8.374 | 7.836 | 7.906 | 38,256 | -0.43(-5.14%) |
Oct 18, 2004 | 8.374 | 8.374 | 7.875 | 8.335 | 63,804 | +0.06(+0.75%) |
Oct 15, 2004 | 8.023 | 8.350 | 7.922 | 8.272 | 43,135 | +0.35(+4.42%) |
Oct 14, 2004 | 8.078 | 8.210 | 7.922 | 7.922 | 48,783 | -0.19(-2.40%) |
Oct 13, 2004 | 8.459 | 8.459 | 8.078 | 8.117 | 65,472 | -0.19(-2.34%) |
Oct 12, 2004 | 8.927 | 8.927 | 8.311 | 8.311 | 88,067 | -0.68(-7.54%) |
Oct 11, 2004 | 8.545 | 8.989 | 8.545 | 8.989 | 195,777 | +0.26(+2.94%) |
Oct 08, 2004 | 8.195 | 8.732 | 8.195 | 8.732 | 141,087 | +0.47(+5.66%) |
Oct 07, 2004 | 8.195 | 8.514 | 8.195 | 8.265 | 153,925 | +0.07(+0.86%) |
Oct 06, 2004 | 8.428 | 8.428 | 7.743 | 8.195 | 197,959 | -0.16(-1.87%) |
Oct 05, 2004 | 7.758 | 8.413 | 7.712 | 8.350 | 219,270 | +0.58(+7.41%) |
Oct 04, 2004 | 7.680 | 7.891 | 7.680 | 7.774 | 173,567 | +0.01(+0.10%) |
Oct 01, 2004 | 7.657 | 7.805 | 7.400 | 7.766 | 267,027 | +0.16(+2.05%) |
Sep 30, 2004 | 7.478 | 7.719 | 7.478 | 7.610 | 238,398 | +0.07(+0.93%) |
Sep 29, 2004 | 7.680 | 7.719 | 7.455 | 7.540 | 163,554 | -0.15(-1.93%) |
Sep 28, 2004 | 7.603 | 7.735 | 7.579 | 7.688 | 79,979 | +0.09(+1.13%) |
Sep 27, 2004 | 7.712 | 7.712 | 7.587 | 7.603 | 64,317 | -0.02(-0.31%) |
Sep 24, 2004 | 7.486 | 7.789 | 7.486 | 7.626 | 108,094 | +0.13(+1.77%) |
Sep 23, 2004 | 7.735 | 7.789 | 7.493 | 7.493 | 64,317 | -0.18(-2.34%) |
Sep 22, 2004 | 7.610 | 7.789 | 7.610 | 7.673 | 82,804 | -0.02(-0.20%) |
Sep 21, 2004 | 7.688 | 7.797 | 7.649 | 7.688 | 90,891 | +0.07(+0.92%) |
Sep 20, 2004 | 7.649 | 7.789 | 7.470 | 7.618 | 123,628 | -0.16(-2.00%) |
Sep 17, 2004 | 7.758 | 7.867 | 7.595 | 7.774 | 251,236 | -0.02(-0.20%) |
Sep 16, 2004 | 7.883 | 7.883 | 7.727 | 7.789 | 177,033 | -0.03(-0.40%) |
Sep 15, 2004 | 7.751 | 7.828 | 7.649 | 7.821 | 186,790 | +0.03(+0.40%) |
Sep 14, 2004 | 7.828 | 7.828 | 7.751 | 7.789 | 196,804 | -0.02(-0.30%) |
Sep 13, 2004 | 7.914 | 7.914 | 7.727 | 7.813 | 197,060 | -0.01(-0.10%) |
Sep 10, 2004 | 7.766 | 7.821 | 7.673 | 7.821 | 96,283 | +0.05(+0.60%) |
Sep 09, 2004 | 7.852 | 7.860 | 7.719 | 7.774 | 190,000 | -0.02(-0.20%) |
Sep 08, 2004 | 7.634 | 7.867 | 7.634 | 7.789 | 189,614 | +0.03(+0.40%) |
Sep 07, 2004 | 7.735 | 7.828 | 7.579 | 7.758 | 192,598 | +0.00(+0.00%) |
Sep 03, 2004 | 7.782 | 7.945 | 7.641 | 7.758 | 85,243 | -0.03(-0.40%) |
Sep 02, 2004 | 7.789 | 7.789 | 7.719 | 7.789 | 109,250 | +0.02(+0.20%) |
Sep 01, 2004 | 7.704 | 8.093 | 7.704 | 7.774 | 210,027 | +0.01(+0.10%) |
Aug 31, 2004 | 7.782 | 7.789 | 7.657 | 7.766 | 44,290 | +0.08(+1.01%) |
Aug 30, 2004 | 7.789 | 7.805 | 7.618 | 7.688 | 56,743 | -0.09(-1.20%) |
Aug 27, 2004 | 7.751 | 7.805 | 7.719 | 7.782 | 70,094 | +0.02(+0.30%) |
Aug 26, 2004 | 7.712 | 7.805 | 7.712 | 7.758 | 117,209 | +0.01(+0.10%) |
Aug 25, 2004 | 7.899 | 7.899 | 7.673 | 7.751 | 174,209 | +0.06(+0.81%) |
Aug 24, 2004 | 7.821 | 7.906 | 7.509 | 7.688 | 302,202 | -0.10(-1.30%) |
Aug 23, 2004 | 7.548 | 7.891 | 7.478 | 7.789 | 243,743 | +0.20(+2.67%) |
Aug 20, 2004 | 7.743 | 7.758 | 7.540 | 7.587 | 165,773 | -0.17(-2.21%) |
Aug 19, 2004 | 7.712 | 7.789 | 7.634 | 7.758 | 66,243 | -0.02(-0.30%) |
Aug 18, 2004 | 7.369 | 7.887 | 7.369 | 7.782 | 156,236 | +0.29(+3.85%) |
Aug 17, 2004 | 7.844 | 7.844 | 7.478 | 7.493 | 101,033 | -0.13(-1.74%) |
Aug 16, 2004 | 7.789 | 7.789 | 7.408 | 7.626 | 177,804 | +0.00(+0.00%) |
Aug 13, 2004 | 7.135 | 7.782 | 7.135 | 7.626 | 139,162 | +0.47(+6.53%) |
Aug 12, 2004 | 7.205 | 7.369 | 7.143 | 7.159 | 90,635 | -0.05(-0.65%) |
Aug 11, 2004 | 7.416 | 7.447 | 7.081 | 7.205 | 62,391 | -0.31(-4.15%) |
Aug 10, 2004 | 7.470 | 7.789 | 7.322 | 7.517 | 98,081 | +0.34(+4.78%) |
Aug 09, 2004 | 7.011 | 7.353 | 6.855 | 7.174 | 75,614 | +0.30(+4.30%) |
Aug 06, 2004 | 7.244 | 7.244 | 6.855 | 6.878 | 93,202 | -0.48(-6.46%) |
Aug 05, 2004 | 7.213 | 7.727 | 7.213 | 7.353 | 126,067 | -0.09(-1.15%) |
Aug 04, 2004 | 7.486 | 7.517 | 7.135 | 7.439 | 153,155 | -0.21(-2.75%) |
Aug 03, 2004 | 7.821 | 7.821 | 7.447 | 7.649 | 83,060 | -0.06(-0.81%) |
Aug 02, 2004 | 7.821 | 7.821 | 7.595 | 7.712 | 54,817 | -0.02(-0.30%) |
Jul 30, 2004 | 7.817 | 7.828 | 7.564 | 7.735 | 115,155 | -0.06(-0.80%) |
Jul 29, 2004 | 7.821 | 7.860 | 7.649 | 7.797 | 87,297 | +0.13(+1.73%) |
Jul 28, 2004 | 7.766 | 7.797 | 7.431 | 7.665 | 144,682 | -0.20(-2.57%) |
Jul 27, 2004 | 7.283 | 7.867 | 7.283 | 7.867 | 133,000 | +0.55(+7.45%) |
Jul 26, 2004 | 7.556 | 7.696 | 7.190 | 7.322 | 145,324 | +0.02(+0.21%) |
Jul 23, 2004 | 7.712 | 7.712 | 7.143 | 7.307 | 106,939 | -0.38(-4.96%) |
Jul 22, 2004 | 7.595 | 7.852 | 7.595 | 7.688 | 158,932 | +0.03(+0.41%) |
Jul 21, 2004 | 7.782 | 7.828 | 7.657 | 7.657 | 106,682 | -0.13(-1.70%) |
Jul 20, 2004 | 7.657 | 7.797 | 7.626 | 7.789 | 289,493 | +0.00(+0.00%) |
Jul 19, 2004 | 7.618 | 7.805 | 7.486 | 7.789 | 268,439 | +0.16(+2.15%) |
Jul 16, 2004 | 7.805 | 8.023 | 7.501 | 7.626 | 83,702 | -0.18(-2.30%) |
Jul 15, 2004 | 7.712 | 7.953 | 7.408 | 7.805 | 175,108 | +0.15(+1.93%) |
Jul 14, 2004 | 7.556 | 7.789 | 7.455 | 7.657 | 177,290 | +0.02(+0.20%) |
Jul 13, 2004 | 7.719 | 7.789 | 7.618 | 7.641 | 150,716 | -0.12(-1.60%) |
Jul 12, 2004 | 7.618 | 7.789 | 7.618 | 7.766 | 144,040 | +0.06(+0.81%) |
Jul 09, 2004 | 7.673 | 7.821 | 7.673 | 7.704 | 298,993 | -0.01(-0.10%) |
Jul 08, 2004 | 7.556 | 7.789 | 7.532 | 7.712 | 269,979 | +0.10(+1.33%) |
Jul 07, 2004 | 7.556 | 7.828 | 7.556 | 7.610 | 373,452 | -0.02(-0.20%) |
Jul 06, 2004 | 7.548 | 7.867 | 7.548 | 7.626 | 360,614 | -0.01(-0.10%) |
Jul 02, 2004 | 7.384 | 7.688 | 7.268 | 7.634 | 188,844 | +0.28(+3.81%) |
Jul 01, 2004 | 7.805 | 7.828 | 7.260 | 7.353 | 659,993 | -0.45(-5.79%) |
Jun 30, 2004 | 7.564 | 7.860 | 7.486 | 7.805 | 266,513 | +0.16(+2.14%) |
Jun 29, 2004 | 8.015 | 8.015 | 7.439 | 7.641 | 508,121 | -0.39(-4.85%) |
Jun 28, 2004 | 8.163 | 8.257 | 7.821 | 8.031 | 564,223 | -0.05(-0.67%) |
Jun 25, 2004 | 8.288 | 8.428 | 7.143 | 8.085 | 1,640,932 | -0.20(-2.44%) |
Jun 24, 2004 | 8.319 | 8.397 | 8.195 | 8.288 | 579,114 | -0.01(-0.09%) |
Jun 23, 2004 | 7.969 | 8.381 | 7.969 | 8.296 | 426,216 | +0.16(+2.01%) |
Jun 22, 2004 | 8.023 | 8.140 | 7.922 | 8.132 | 313,114 | +0.04(+0.48%) |
Jun 21, 2004 | 7.969 | 8.117 | 7.828 | 8.093 | 547,918 | +0.23(+2.97%) |
Jun 18, 2004 | 7.844 | 7.945 | 7.828 | 7.860 | 294,243 | -0.01(-0.10%) |
Jun 17, 2004 | 8.054 | 8.054 | 7.852 | 7.867 | 288,209 | -0.16(-1.94%) |
Jun 16, 2004 | 8.054 | 8.117 | 7.813 | 8.023 | 610,952 | +0.03(+0.39%) |
Jun 15, 2004 | 8.000 | 8.101 | 7.836 | 7.992 | 521,986 | +0.00(+0.00%) |
Jun 14, 2004 | 8.062 | 8.093 | 7.836 | 7.992 | 461,263 | -0.03(-0.39%) |
Jun 10, 2004 | 7.976 | 8.031 | 7.899 | 8.023 | 197,189 | +0.13(+1.68%) |
Jun 09, 2004 | 7.836 | 8.054 | 7.712 | 7.891 | 337,121 | -0.19(-2.41%) |
Jun 08, 2004 | 7.984 | 8.085 | 7.805 | 8.085 | 239,168 | +0.10(+1.27%) |
Jun 07, 2004 | 8.023 | 8.093 | 7.916 | 7.984 | 542,141 | +0.04(+0.49%) |
Jun 04, 2004 | 8.039 | 8.039 | 7.828 | 7.945 | 346,108 | +0.18(+2.31%) |
Jun 03, 2004 | 7.867 | 8.023 | 7.766 | 7.766 | 317,736 | -0.16(-2.06%) |
Jun 02, 2004 | 8.031 | 8.140 | 7.821 | 7.930 | 160,601 | -0.09(-1.17%) |
Jun 01, 2004 | 7.984 | 8.171 | 7.867 | 8.023 | 273,702 | +0.25(+3.21%) |
May 28, 2004 | 8.109 | 8.226 | 7.727 | 7.774 | 302,716 | -0.31(-3.85%) |
May 27, 2004 | 8.078 | 8.117 | 7.836 | 8.085 | 338,020 | +0.15(+1.86%) |
May 26, 2004 | 8.093 | 8.109 | 7.789 | 7.937 | 302,716 | -0.09(-1.07%) |
May 25, 2004 | 8.093 | 8.093 | 7.665 | 8.023 | 239,425 | +0.20(+2.59%) |
May 24, 2004 | 8.008 | 8.093 | 7.743 | 7.821 | 176,006 | -0.12(-1.47%) |
May 21, 2004 | 7.945 | 8.039 | 7.782 | 7.937 | 127,222 | +0.21(+2.72%) |
May 20, 2004 | 7.735 | 7.945 | 7.603 | 7.727 | 287,695 | +0.05(+0.61%) |
May 19, 2004 | 7.860 | 8.101 | 7.641 | 7.680 | 145,452 | -0.06(-0.80%) |
May 18, 2004 | 7.758 | 7.828 | 7.634 | 7.743 | 108,608 | +0.11(+1.43%) |
May 17, 2004 | 7.782 | 7.782 | 7.517 | 7.634 | 99,236 | +0.01(+0.10%) |
May 14, 2004 | 7.630 | 7.774 | 7.595 | 7.626 | 88,195 | -0.06(-0.81%) |
May 13, 2004 | 7.976 | 8.148 | 7.252 | 7.688 | 189,871 | -0.12(-1.60%) |
May 12, 2004 | 7.821 | 7.828 | 7.127 | 7.813 | 191,027 | +0.00(+0.00%) |
May 11, 2004 | 7.408 | 7.828 | 7.408 | 7.813 | 65,986 | +0.18(+2.35%) |
May 10, 2004 | 7.439 | 7.788 | 7.244 | 7.634 | 197,189 | +0.22(+2.94%) |
May 07, 2004 | 7.766 | 7.867 | 7.322 | 7.416 | 130,817 | -0.45(-5.74%) |
May 06, 2004 | 8.023 | 8.023 | 7.447 | 7.867 | 138,263 | -0.02(-0.30%) |
May 05, 2004 | 7.961 | 8.062 | 7.727 | 7.891 | 91,405 | -0.07(-0.88%) |
May 04, 2004 | 8.140 | 8.179 | 7.813 | 7.961 | 160,986 | -0.06(-0.78%) |