Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.361 | 4.595 | 4.322 | 4.540 | 88,366 | +0.19(+4.29%) |
Apr 28, 2005 | 4.501 | 4.603 | 4.354 | 4.354 | 22,828 | -0.21(-4.53%) |
Apr 27, 2005 | 4.540 | 4.595 | 4.369 | 4.560 | 26,066 | +0.00(+0.09%) |
Apr 26, 2005 | 4.665 | 4.751 | 4.556 | 4.556 | 163,217 | -0.09(-1.85%) |
Apr 25, 2005 | 4.626 | 4.673 | 4.548 | 4.642 | 20,102 | +0.07(+1.53%) |
Apr 22, 2005 | 4.579 | 4.657 | 4.533 | 4.572 | 24,594 | -0.02(-0.34%) |
Apr 21, 2005 | 4.385 | 4.587 | 4.354 | 4.587 | 32,823 | +0.24(+5.56%) |
Apr 20, 2005 | 4.533 | 4.704 | 4.346 | 4.346 | 54,754 | -0.27(-5.90%) |
Apr 19, 2005 | 4.579 | 4.696 | 4.517 | 4.618 | 73,718 | +0.02(+0.51%) |
Apr 18, 2005 | 4.657 | 4.751 | 4.595 | 4.595 | 61,204 | -0.02(-0.34%) |
Apr 15, 2005 | 5.101 | 5.101 | 4.611 | 4.611 | 284,206 | -0.45(-8.92%) |
Apr 14, 2005 | 5.062 | 5.265 | 4.766 | 5.062 | 148,298 | -0.02(-0.31%) |
Apr 13, 2005 | 5.366 | 5.366 | 4.977 | 5.078 | 78,953 | -0.24(-4.54%) |
Apr 12, 2005 | 5.171 | 5.335 | 5.171 | 5.319 | 67,397 | +0.10(+1.94%) |
Apr 11, 2005 | 5.296 | 5.405 | 5.218 | 5.218 | 120,594 | -0.13(-2.47%) |
Apr 08, 2005 | 5.405 | 5.405 | 5.296 | 5.350 | 26,384 | +0.05(+0.88%) |
Apr 07, 2005 | 5.397 | 5.428 | 5.280 | 5.304 | 58,961 | -0.09(-1.73%) |
Apr 06, 2005 | 5.491 | 5.491 | 5.358 | 5.397 | 33,979 | -0.05(-1.00%) |
Apr 05, 2005 | 5.382 | 5.467 | 5.374 | 5.452 | 82,887 | +0.05(+0.86%) |
Apr 04, 2005 | 5.491 | 5.491 | 5.382 | 5.405 | 41,812 | -0.02(-0.29%) |
Apr 01, 2005 | 5.553 | 5.639 | 5.343 | 5.420 | 44,237 | -0.07(-1.28%) |
Mar 31, 2005 | 5.498 | 5.514 | 5.350 | 5.491 | 58,378 | +0.05(+0.86%) |
Mar 30, 2005 | 5.522 | 5.607 | 5.343 | 5.444 | 96,545 | -0.07(-1.27%) |
Mar 29, 2005 | 5.529 | 5.529 | 5.374 | 5.514 | 44,699 | +0.04(+0.71%) |
Mar 28, 2005 | 5.491 | 5.491 | 5.350 | 5.475 | 61,851 | +0.00(+0.00%) |
Mar 24, 2005 | 5.491 | 5.491 | 5.397 | 5.475 | 114,604 | +0.06(+1.15%) |
Mar 23, 2005 | 5.491 | 5.600 | 5.374 | 5.413 | 126,756 | -0.13(-2.39%) |
Mar 22, 2005 | 5.452 | 5.802 | 5.420 | 5.545 | 155,723 | +0.12(+2.30%) |
Mar 21, 2005 | 5.428 | 5.483 | 5.350 | 5.420 | 140,455 | -0.02(-0.43%) |
Mar 18, 2005 | 5.724 | 5.771 | 5.374 | 5.444 | 153,885 | -0.19(-3.32%) |
Mar 17, 2005 | 5.748 | 5.833 | 5.529 | 5.631 | 26,077 | -0.02(-0.28%) |
Mar 16, 2005 | 5.857 | 5.942 | 5.615 | 5.646 | 33,929 | -0.28(-4.73%) |
Mar 15, 2005 | 6.230 | 6.308 | 5.864 | 5.927 | 5,059 | -0.19(-3.06%) |
Mar 14, 2005 | 6.090 | 6.230 | 6.075 | 6.114 | 44,449 | +0.06(+1.03%) |
Mar 11, 2005 | 6.215 | 6.269 | 6.012 | 6.051 | 14,830 | -0.14(-2.26%) |
Mar 10, 2005 | 5.973 | 6.301 | 5.973 | 6.191 | 46,326 | +0.20(+3.38%) |
Mar 09, 2005 | 6.036 | 6.153 | 5.888 | 5.989 | 75,804 | -0.04(-0.65%) |
Mar 08, 2005 | 5.934 | 6.129 | 5.849 | 6.028 | 155,668 | +0.07(+1.18%) |
Mar 07, 2005 | 6.215 | 6.230 | 5.849 | 5.958 | 181,305 | -0.25(-4.01%) |
Mar 04, 2005 | 6.316 | 6.324 | 6.168 | 6.207 | 79,000 | +0.05(+0.76%) |
Mar 03, 2005 | 6.137 | 6.308 | 6.082 | 6.160 | 71,078 | -0.13(-2.10%) |
Mar 02, 2005 | 6.308 | 6.371 | 6.215 | 6.293 | 66,742 | -0.05(-0.74%) |
Mar 01, 2005 | 6.114 | 6.425 | 5.927 | 6.339 | 114,287 | +0.19(+3.04%) |
Feb 28, 2005 | 6.308 | 6.308 | 6.059 | 6.153 | 153,430 | -0.16(-2.47%) |
Feb 25, 2005 | 6.293 | 6.363 | 6.121 | 6.308 | 215,111 | +0.02(+0.37%) |
Feb 24, 2005 | 6.075 | 6.371 | 5.934 | 6.285 | 277,967 | +0.17(+2.80%) |
Feb 23, 2005 | 6.215 | 6.269 | 6.090 | 6.114 | 64,061 | -0.06(-1.01%) |
Feb 22, 2005 | 6.191 | 6.339 | 6.106 | 6.176 | 25,233 | -0.06(-1.00%) |
Feb 18, 2005 | 6.332 | 6.355 | 6.208 | 6.238 | 38,087 | -0.03(-0.50%) |
Feb 17, 2005 | 6.417 | 6.464 | 6.191 | 6.269 | 139,962 | -0.16(-2.48%) |
Feb 16, 2005 | 6.690 | 6.698 | 6.293 | 6.429 | 107,515 | -0.30(-4.46%) |
Feb 15, 2005 | 6.916 | 7.220 | 6.705 | 6.729 | 79,645 | -0.02(-0.35%) |
Feb 14, 2005 | 6.558 | 7.173 | 6.558 | 6.752 | 28,384 | +0.17(+2.60%) |
Feb 11, 2005 | 6.705 | 6.713 | 6.417 | 6.581 | 64,080 | -0.25(-3.65%) |
Feb 10, 2005 | 6.651 | 6.947 | 6.651 | 6.830 | 12,728 | +0.13(+1.98%) |
Feb 09, 2005 | 6.908 | 6.931 | 6.682 | 6.698 | 17,818 | -0.16(-2.27%) |
Feb 08, 2005 | 6.620 | 6.892 | 6.620 | 6.853 | 13,034 | +0.08(+1.15%) |
Feb 07, 2005 | 6.752 | 6.869 | 6.612 | 6.776 | 33,437 | +0.09(+1.28%) |
Feb 04, 2005 | 6.550 | 6.760 | 6.495 | 6.690 | 23,207 | +0.19(+3.00%) |
Feb 03, 2005 | 6.760 | 6.822 | 6.472 | 6.495 | 97,890 | -0.16(-2.34%) |
Feb 02, 2005 | 6.768 | 6.768 | 6.495 | 6.651 | 12,605 | +0.00(+0.00%) |
Feb 01, 2005 | 6.729 | 6.744 | 6.550 | 6.651 | 10,458 | -0.08(-1.16%) |
Jan 31, 2005 | 6.620 | 6.744 | 6.480 | 6.729 | 24,356 | +0.01(+0.12%) |
Jan 28, 2005 | 6.916 | 6.916 | 6.573 | 6.721 | 36,730 | -0.23(-3.25%) |
Jan 27, 2005 | 6.978 | 7.009 | 6.752 | 6.947 | 27,680 | +0.00(+0.00%) |
Jan 26, 2005 | 7.048 | 7.048 | 6.939 | 6.947 | 29,795 | -0.03(-0.45%) |
Jan 25, 2005 | 6.939 | 7.033 | 6.892 | 6.978 | 13,048 | +0.12(+1.70%) |
Jan 24, 2005 | 6.924 | 6.939 | 6.807 | 6.861 | 8,849 | -0.03(-0.45%) |
Jan 21, 2005 | 6.721 | 6.908 | 6.604 | 6.892 | 22,781 | +0.18(+2.67%) |
Jan 20, 2005 | 6.698 | 6.713 | 6.168 | 6.713 | 32,616 | +0.02(+0.23%) |
Jan 19, 2005 | 6.791 | 6.892 | 6.542 | 6.698 | 48,317 | -0.06(-0.92%) |
Jan 18, 2005 | 6.729 | 6.890 | 6.565 | 6.760 | 37,097 | +0.02(+0.35%) |
Jan 14, 2005 | 6.822 | 6.916 | 6.737 | 6.737 | 14,748 | -0.01(-0.12%) |
Jan 13, 2005 | 6.924 | 6.939 | 6.698 | 6.744 | 34,396 | -0.18(-2.59%) |
Jan 12, 2005 | 6.924 | 6.931 | 6.659 | 6.924 | 23,649 | +0.03(+0.45%) |
Jan 11, 2005 | 6.720 | 6.931 | 6.550 | 6.892 | 22,627 | +0.04(+0.57%) |
Jan 10, 2005 | 6.924 | 6.955 | 6.768 | 6.853 | 16,172 | +0.03(+0.46%) |
Jan 07, 2005 | 6.955 | 6.962 | 6.667 | 6.822 | 35,074 | -0.05(-0.68%) |
Jan 06, 2005 | 6.853 | 6.947 | 6.815 | 6.869 | 7,157 | -0.02(-0.23%) |
Jan 05, 2005 | 7.157 | 7.445 | 6.698 | 6.885 | 128,971 | -0.12(-1.67%) |
Jan 04, 2005 | 7.009 | 7.040 | 6.877 | 7.001 | 20,472 | -0.02(-0.22%) |
Jan 03, 2005 | 7.188 | 7.188 | 6.830 | 7.017 | 39,138 | -0.16(-2.28%) |
Dec 31, 2004 | 7.173 | 7.204 | 7.009 | 7.181 | 32,742 | +0.09(+1.21%) |
Dec 30, 2004 | 7.118 | 7.165 | 6.978 | 7.095 | 41,987 | +0.06(+0.89%) |
Dec 29, 2004 | 6.807 | 7.126 | 6.752 | 7.033 | 58,037 | +0.10(+1.46%) |
Dec 28, 2004 | 6.815 | 6.955 | 6.768 | 6.931 | 22,341 | +0.12(+1.71%) |
Dec 27, 2004 | 6.768 | 6.815 | 6.659 | 6.815 | 19,388 | +0.12(+1.74%) |
Dec 23, 2004 | 6.776 | 6.776 | 6.620 | 6.698 | 52,388 | +0.07(+1.06%) |
Dec 22, 2004 | 6.565 | 6.737 | 6.565 | 6.628 | 79,737 | -0.03(-0.47%) |
Dec 21, 2004 | 6.783 | 6.791 | 6.566 | 6.659 | 19,517 | -0.04(-0.58%) |
Dec 20, 2004 | 6.573 | 6.776 | 6.573 | 6.698 | 36,723 | -0.07(-1.04%) |
Dec 17, 2004 | 6.643 | 6.776 | 6.642 | 6.768 | 27,606 | +0.02(+0.35%) |
Dec 16, 2004 | 6.729 | 6.815 | 6.643 | 6.744 | 15,665 | +0.02(+0.35%) |
Dec 15, 2004 | 6.628 | 6.807 | 6.565 | 6.721 | 54,314 | +0.02(+0.35%) |
Dec 14, 2004 | 6.565 | 6.744 | 6.565 | 6.698 | 55,469 | -0.04(-0.58%) |
Dec 13, 2004 | 6.573 | 6.776 | 6.386 | 6.737 | 106,188 | +0.19(+2.85%) |
Dec 10, 2004 | 6.215 | 6.620 | 6.051 | 6.550 | 55,469 | +0.40(+6.46%) |
Dec 09, 2004 | 6.199 | 6.254 | 6.106 | 6.153 | 24,396 | -0.07(-1.13%) |
Dec 08, 2004 | 6.082 | 6.425 | 6.051 | 6.223 | 208,910 | +0.11(+1.78%) |
Dec 07, 2004 | 6.246 | 6.441 | 6.082 | 6.114 | 85,387 | -0.25(-3.92%) |
Dec 06, 2004 | 6.410 | 6.487 | 6.230 | 6.363 | 82,691 | -0.06(-0.97%) |
Dec 03, 2004 | 6.441 | 6.573 | 6.425 | 6.425 | 5,392 | -0.12(-1.79%) |
Dec 02, 2004 | 6.363 | 6.659 | 6.363 | 6.542 | 19,645 | +0.18(+2.82%) |
Dec 01, 2004 | 6.519 | 6.542 | 6.082 | 6.363 | 214,175 | -0.14(-2.16%) |
Nov 30, 2004 | 6.417 | 6.534 | 6.417 | 6.503 | 20,672 | -0.05(-0.83%) |
Nov 29, 2004 | 6.667 | 6.667 | 6.371 | 6.558 | 53,543 | +0.02(+0.36%) |
Nov 26, 2004 | 6.425 | 6.542 | 6.386 | 6.534 | 10,785 | +0.05(+0.72%) |
Nov 24, 2004 | 6.596 | 6.596 | 6.347 | 6.487 | 16,820 | -0.05(-0.83%) |
Nov 23, 2004 | 6.503 | 6.542 | 6.269 | 6.542 | 32,228 | +0.01(+0.12%) |
Nov 22, 2004 | 6.425 | 6.534 | 6.316 | 6.534 | 13,482 | +0.15(+2.32%) |
Nov 19, 2004 | 6.215 | 6.534 | 6.145 | 6.386 | 16,307 | +0.05(+0.86%) |
Nov 18, 2004 | 6.713 | 6.737 | 6.137 | 6.332 | 177,580 | -0.12(-1.81%) |
Nov 17, 2004 | 6.417 | 6.565 | 6.308 | 6.448 | 77,683 | +0.06(+0.98%) |
Nov 16, 2004 | 6.402 | 6.433 | 6.223 | 6.386 | 70,364 | +0.00(+0.00%) |
Nov 15, 2004 | 6.355 | 6.425 | 5.958 | 6.386 | 67,668 | +0.00(+0.00%) |
Nov 12, 2004 | 6.277 | 6.698 | 6.215 | 6.386 | 41,859 | +0.17(+2.76%) |
Nov 11, 2004 | 6.215 | 6.262 | 6.114 | 6.215 | 24,653 | -0.02(-0.25%) |
Nov 10, 2004 | 5.997 | 6.371 | 5.966 | 6.230 | 107,857 | +0.19(+3.23%) |
Nov 09, 2004 | 5.647 | 6.230 | 5.647 | 6.036 | 90,908 | +0.39(+6.90%) |
Nov 08, 2004 | 5.568 | 5.810 | 5.568 | 5.646 | 65,613 | +0.06(+1.12%) |
Nov 05, 2004 | 5.607 | 5.732 | 5.491 | 5.584 | 66,897 | +0.01(+0.14%) |
Nov 04, 2004 | 5.833 | 5.841 | 5.420 | 5.576 | 384,436 | -0.30(-5.04%) |
Nov 03, 2004 | 5.607 | 5.872 | 5.584 | 5.872 | 303,928 | +0.26(+4.72%) |
Nov 02, 2004 | 5.600 | 5.794 | 5.600 | 5.607 | 32,614 | +0.05(+0.84%) |
Nov 01, 2004 | 5.670 | 5.716 | 5.561 | 5.561 | 24,011 | -0.12(-2.06%) |
Oct 29, 2004 | 5.701 | 5.724 | 5.452 | 5.677 | 228,299 | +0.03(+0.55%) |
Oct 28, 2004 | 5.498 | 5.740 | 5.498 | 5.646 | 182,588 | +0.04(+0.69%) |
Oct 27, 2004 | 5.646 | 5.732 | 5.358 | 5.607 | 204,673 | +0.00(+0.00%) |
Oct 26, 2004 | 5.491 | 5.615 | 5.257 | 5.607 | 20,030 | +0.16(+2.86%) |
Oct 25, 2004 | 5.459 | 5.607 | 5.125 | 5.452 | 87,441 | -0.04(-0.71%) |
Oct 22, 2004 | 5.553 | 5.646 | 5.452 | 5.491 | 62,660 | -0.08(-1.40%) |
Oct 21, 2004 | 5.424 | 6.012 | 5.374 | 5.568 | 294,426 | +0.10(+1.85%) |
Oct 20, 2004 | 5.393 | 5.467 | 5.374 | 5.467 | 57,652 | +0.07(+1.30%) |
Oct 19, 2004 | 5.300 | 5.639 | 5.300 | 5.397 | 49,948 | +0.00(+0.00%) |
Oct 18, 2004 | 5.405 | 5.405 | 5.093 | 5.397 | 33,384 | +0.23(+4.52%) |
Oct 15, 2004 | 5.140 | 5.304 | 5.125 | 5.163 | 51,874 | +0.03(+0.61%) |
Oct 14, 2004 | 5.522 | 5.631 | 5.132 | 5.132 | 67,668 | -0.22(-4.08%) |
Oct 13, 2004 | 5.646 | 5.646 | 5.179 | 5.350 | 87,441 | -0.10(-1.86%) |
Oct 12, 2004 | 5.257 | 5.732 | 5.257 | 5.452 | 77,298 | +0.07(+1.30%) |
Oct 11, 2004 | 5.405 | 5.553 | 5.171 | 5.382 | 38,777 | +0.20(+3.91%) |
Oct 08, 2004 | 5.428 | 5.428 | 5.163 | 5.179 | 599,381 | -0.16(-2.92%) |
Oct 07, 2004 | 5.409 | 5.506 | 5.241 | 5.335 | 339,238 | -0.06(-1.15%) |
Oct 06, 2004 | 5.732 | 5.787 | 5.350 | 5.397 | 504,492 | -0.37(-6.35%) |
Oct 05, 2004 | 6.581 | 6.581 | 5.740 | 5.763 | 344,246 | -0.97(-14.45%) |
Oct 04, 2004 | 6.713 | 6.783 | 6.635 | 6.737 | 13,995 | -0.04(-0.57%) |
Oct 01, 2004 | 6.573 | 6.776 | 6.386 | 6.776 | 46,610 | +0.14(+2.11%) |
Sep 30, 2004 | 6.589 | 6.635 | 6.417 | 6.635 | 99,896 | +0.03(+0.47%) |
Sep 29, 2004 | 6.799 | 6.799 | 6.472 | 6.604 | 9,758 | -0.11(-1.62%) |
Sep 28, 2004 | 6.663 | 6.783 | 6.433 | 6.713 | 8,859 | +0.06(+0.94%) |
Sep 27, 2004 | 6.620 | 6.815 | 6.301 | 6.651 | 62,403 | -0.11(-1.61%) |
Sep 24, 2004 | 6.721 | 6.955 | 6.503 | 6.760 | 29,275 | +0.09(+1.28%) |
Sep 23, 2004 | 7.025 | 7.110 | 6.674 | 6.674 | 22,984 | -0.50(-6.95%) |
Sep 22, 2004 | 6.986 | 7.173 | 6.783 | 7.173 | 52,901 | +0.02(+0.33%) |
Sep 21, 2004 | 7.103 | 7.266 | 7.048 | 7.149 | 18,361 | +0.12(+1.77%) |
Sep 20, 2004 | 7.103 | 7.103 | 6.760 | 7.025 | 147,662 | -0.02(-0.33%) |
Sep 17, 2004 | 7.009 | 7.079 | 6.822 | 7.048 | 77,426 | +0.08(+1.12%) |
Sep 16, 2004 | 6.939 | 6.970 | 6.830 | 6.970 | 279,531 | +0.23(+3.35%) |
Sep 15, 2004 | 6.604 | 6.868 | 6.604 | 6.744 | 132,254 | +0.20(+3.10%) |
Sep 14, 2004 | 6.558 | 6.596 | 6.503 | 6.542 | 23,369 | -0.05(-0.71%) |
Sep 13, 2004 | 6.495 | 6.752 | 6.355 | 6.589 | 62,018 | +0.09(+1.32%) |
Sep 10, 2004 | 6.659 | 6.705 | 6.386 | 6.503 | 59,452 | -0.06(-0.95%) |
Sep 09, 2004 | 6.526 | 6.916 | 6.526 | 6.565 | 58,808 | +0.15(+2.31%) |
Sep 08, 2004 | 6.503 | 6.526 | 6.301 | 6.417 | 36,979 | -0.18(-2.72%) |
Sep 07, 2004 | 6.760 | 6.861 | 6.425 | 6.596 | 70,083 | -0.04(-0.59%) |
Sep 03, 2004 | 6.628 | 6.830 | 6.487 | 6.635 | 21,443 | +0.04(+0.59%) |
Sep 02, 2004 | 6.511 | 6.729 | 6.355 | 6.596 | 47,894 | +0.12(+1.80%) |
Sep 01, 2004 | 6.371 | 7.095 | 6.339 | 6.480 | 96,558 | +0.18(+2.84%) |
Aug 31, 2004 | 6.262 | 6.620 | 6.230 | 6.301 | 44,812 | +0.06(+1.00%) |
Aug 30, 2004 | 6.480 | 6.534 | 6.191 | 6.238 | 38,392 | -0.26(-4.07%) |
Aug 27, 2004 | 6.667 | 6.838 | 6.402 | 6.503 | 37,878 | -0.29(-4.24%) |
Aug 26, 2004 | 6.939 | 6.994 | 6.674 | 6.791 | 41,859 | -0.12(-1.80%) |
Aug 25, 2004 | 6.760 | 7.087 | 6.760 | 6.916 | 82,819 | +0.06(+0.91%) |
Aug 24, 2004 | 6.659 | 6.978 | 6.659 | 6.853 | 48,792 | +0.28(+4.27%) |
Aug 23, 2004 | 6.885 | 6.885 | 6.573 | 6.573 | 44,160 | -0.07(-1.06%) |
Aug 20, 2004 | 6.690 | 6.815 | 6.542 | 6.643 | 14,603 | +0.02(+0.35%) |
Aug 19, 2004 | 6.659 | 6.822 | 6.596 | 6.620 | 21,699 | -0.07(-1.05%) |
Aug 18, 2004 | 6.137 | 6.885 | 6.137 | 6.690 | 68,181 | +0.47(+7.51%) |
Aug 17, 2004 | 6.519 | 6.986 | 6.114 | 6.223 | 180,020 | -0.09(-1.36%) |
Aug 16, 2004 | 6.293 | 6.378 | 6.207 | 6.308 | 67,796 | +0.09(+1.50%) |
Aug 13, 2004 | 6.425 | 6.425 | 6.036 | 6.215 | 186,440 | -0.19(-2.92%) |
Aug 12, 2004 | 6.589 | 6.729 | 6.199 | 6.402 | 275,166 | -0.23(-3.41%) |
Aug 11, 2004 | 6.635 | 6.698 | 6.332 | 6.628 | 91,037 | -0.04(-0.58%) |
Aug 10, 2004 | 6.729 | 6.768 | 6.464 | 6.667 | 248,715 | -0.02(-0.35%) |
Aug 09, 2004 | 6.581 | 6.690 | 6.472 | 6.690 | 36,594 | +0.06(+0.94%) |
Aug 06, 2004 | 6.565 | 6.674 | 6.565 | 6.628 | 21,699 | +0.05(+0.83%) |
Aug 05, 2004 | 6.783 | 6.994 | 6.347 | 6.573 | 173,985 | -0.44(-6.22%) |
Aug 04, 2004 | 7.001 | 7.181 | 6.347 | 7.009 | 348,612 | -0.19(-2.70%) |
Aug 03, 2004 | 7.469 | 7.500 | 7.204 | 7.204 | 44,573 | -0.35(-4.64%) |
Aug 02, 2004 | 7.601 | 7.788 | 7.484 | 7.554 | 55,983 | -0.09(-1.22%) |
Jul 30, 2004 | 7.726 | 7.780 | 7.554 | 7.648 | 56,753 | -0.14(-1.80%) |
Jul 29, 2004 | 7.800 | 7.819 | 7.554 | 7.788 | 38,007 | +0.00(+0.00%) |
Jul 28, 2004 | 7.835 | 7.936 | 7.757 | 7.788 | 44,427 | -0.14(-1.77%) |
Jul 27, 2004 | 8.046 | 8.201 | 7.804 | 7.928 | 54,314 | -0.13(-1.64%) |
Jul 26, 2004 | 8.170 | 8.271 | 7.850 | 8.061 | 41,088 | -0.16(-1.99%) |
Jul 23, 2004 | 8.232 | 8.473 | 8.045 | 8.224 | 53,800 | +0.04(+0.48%) |
Jul 22, 2004 | 8.216 | 8.395 | 7.991 | 8.185 | 48,536 | -0.11(-1.31%) |
Jul 21, 2004 | 8.411 | 8.489 | 8.185 | 8.294 | 27,734 | +0.01(+0.09%) |
Jul 20, 2004 | 8.302 | 8.450 | 7.889 | 8.286 | 102,465 | -0.04(-0.47%) |
Jul 19, 2004 | 8.232 | 8.481 | 8.232 | 8.325 | 36,594 | +0.02(+0.19%) |
Jul 16, 2004 | 8.255 | 8.450 | 8.255 | 8.310 | 24,524 | +0.01(+0.09%) |
Jul 15, 2004 | 8.434 | 8.481 | 7.936 | 8.302 | 38,520 | +0.04(+0.47%) |
Jul 14, 2004 | 8.411 | 8.528 | 8.185 | 8.263 | 23,369 | -0.16(-1.85%) |
Jul 13, 2004 | 8.286 | 8.528 | 8.286 | 8.419 | 19,260 | +0.00(+0.00%) |
Jul 12, 2004 | 8.349 | 8.559 | 8.100 | 8.419 | 43,014 | +0.03(+0.37%) |
Jul 09, 2004 | 8.232 | 8.489 | 8.209 | 8.388 | 20,159 | +0.08(+0.94%) |
Jul 08, 2004 | 8.341 | 8.543 | 8.138 | 8.310 | 60,862 | -0.09(-1.02%) |
Jul 07, 2004 | 8.302 | 8.481 | 8.170 | 8.395 | 32,614 | -0.04(-0.46%) |
Jul 06, 2004 | 8.540 | 8.614 | 8.434 | 8.434 | 73,574 | -0.12(-1.46%) |
Jul 02, 2004 | 8.185 | 8.637 | 8.185 | 8.559 | 88,083 | +0.14(+1.67%) |
Jul 01, 2004 | 8.660 | 8.730 | 8.325 | 8.419 | 149,460 | -0.23(-2.61%) |
Jun 30, 2004 | 8.333 | 8.699 | 8.333 | 8.645 | 50,975 | +0.26(+3.06%) |
Jun 29, 2004 | 8.505 | 8.575 | 8.045 | 8.388 | 58,551 | +0.05(+0.56%) |
Jun 28, 2004 | 8.302 | 8.715 | 8.045 | 8.341 | 234,719 | -0.12(-1.38%) |
Jun 25, 2004 | 8.808 | 9.104 | 6.733 | 8.458 | 819,848 | -0.45(-5.07%) |
Jun 24, 2004 | 8.871 | 9.034 | 8.793 | 8.909 | 20,544 | -0.16(-1.80%) |
Jun 23, 2004 | 8.808 | 9.151 | 8.800 | 9.073 | 87,441 | +0.36(+4.11%) |
Jun 22, 2004 | 8.652 | 8.824 | 8.637 | 8.715 | 75,115 | +0.22(+2.57%) |
Jun 21, 2004 | 8.598 | 8.676 | 8.497 | 8.497 | 30,302 | -0.10(-1.18%) |
Jun 18, 2004 | 8.388 | 8.684 | 8.325 | 8.598 | 50,205 | +0.24(+2.89%) |
Jun 17, 2004 | 8.388 | 8.419 | 8.357 | 8.357 | 22,598 | -0.04(-0.46%) |
Jun 16, 2004 | 8.411 | 8.489 | 8.248 | 8.395 | 49,306 | -0.02(-0.19%) |
Jun 15, 2004 | 8.489 | 8.489 | 8.178 | 8.411 | 48,022 | -0.03(-0.37%) |
Jun 14, 2004 | 8.427 | 8.606 | 8.255 | 8.442 | 36,979 | +0.07(+0.84%) |
Jun 10, 2004 | 8.520 | 8.606 | 8.232 | 8.372 | 50,590 | -0.15(-1.74%) |
Jun 09, 2004 | 8.286 | 8.715 | 8.286 | 8.520 | 26,065 | +0.11(+1.30%) |
Jun 08, 2004 | 8.590 | 8.590 | 8.224 | 8.411 | 26,450 | -0.29(-3.31%) |
Jun 07, 2004 | 8.723 | 8.762 | 8.489 | 8.699 | 93,348 | +0.02(+0.18%) |
Jun 04, 2004 | 8.482 | 8.808 | 8.481 | 8.684 | 152,670 | +0.05(+0.54%) |
Jun 03, 2004 | 8.808 | 8.847 | 8.395 | 8.637 | 210,194 | -0.26(-2.97%) |
Jun 02, 2004 | 8.886 | 8.995 | 8.691 | 8.902 | 271,827 | -0.04(-0.44%) |
Jun 01, 2004 | 8.980 | 8.980 | 8.816 | 8.941 | 133,923 | -0.16(-1.80%) |
May 28, 2004 | 8.847 | 9.112 | 8.777 | 9.104 | 169,747 | +0.27(+3.09%) |
May 27, 2004 | 8.652 | 8.956 | 8.567 | 8.832 | 119,670 | +0.09(+0.98%) |
May 26, 2004 | 8.987 | 9.221 | 8.668 | 8.746 | 149,717 | -0.02(-0.18%) |
May 25, 2004 | 8.232 | 8.762 | 7.780 | 8.762 | 317,667 | +0.50(+6.03%) |
May 24, 2004 | 8.209 | 8.310 | 8.170 | 8.263 | 37,493 | +0.02(+0.19%) |
May 21, 2004 | 8.061 | 8.621 | 8.053 | 8.248 | 89,239 | +0.21(+2.62%) |
May 20, 2004 | 8.006 | 8.084 | 7.866 | 8.037 | 49,691 | +0.00(+0.00%) |
May 19, 2004 | 8.193 | 8.193 | 7.983 | 8.037 | 37,236 | -0.10(-1.24%) |
May 18, 2004 | 8.193 | 8.286 | 8.029 | 8.138 | 39,162 | +0.12(+1.46%) |
May 17, 2004 | 8.177 | 8.177 | 7.944 | 8.022 | 33,256 | -0.16(-2.00%) |
May 14, 2004 | 8.520 | 8.520 | 8.154 | 8.185 | 45,069 | -0.34(-4.02%) |
May 13, 2004 | 8.575 | 8.987 | 8.489 | 8.528 | 99,511 | -0.07(-0.82%) |
May 12, 2004 | 8.676 | 8.871 | 8.543 | 8.598 | 133,281 | +0.03(+0.36%) |
May 11, 2004 | 8.590 | 8.894 | 8.567 | 8.567 | 105,931 | +0.08(+0.92%) |
May 10, 2004 | 8.808 | 8.808 | 8.333 | 8.489 | 171,545 | -0.31(-3.54%) |
May 07, 2004 | 9.151 | 9.774 | 8.800 | 8.800 | 304,313 | -0.49(-5.28%) |
May 06, 2004 | 9.385 | 9.610 | 9.190 | 9.291 | 32,100 | -0.06(-0.67%) |
May 05, 2004 | 9.166 | 9.361 | 9.143 | 9.353 | 8,859 | +0.16(+1.69%) |
May 04, 2004 | 9.470 | 9.470 | 8.956 | 9.198 | 43,271 | -0.24(-2.56%) |