Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.185 | 8.235 | 8.099 | 8.105 | 1,089,295 | -0.12(-1.42%) |
Apr 28, 2005 | 8.259 | 8.321 | 8.191 | 8.222 | 932,569 | -0.09(-1.04%) |
Apr 27, 2005 | 8.333 | 8.383 | 8.179 | 8.309 | 1,374,517 | -0.14(-1.68%) |
Apr 26, 2005 | 8.586 | 8.641 | 8.426 | 8.450 | 507,980 | -0.09(-1.08%) |
Apr 25, 2005 | 8.383 | 8.555 | 8.315 | 8.543 | 852,745 | +0.17(+1.99%) |
Apr 22, 2005 | 8.469 | 8.586 | 8.376 | 8.376 | 908,070 | -0.05(-0.59%) |
Apr 21, 2005 | 8.555 | 8.561 | 8.389 | 8.426 | 576,771 | -0.09(-1.09%) |
Apr 20, 2005 | 8.672 | 8.740 | 8.512 | 8.518 | 1,281,552 | -0.15(-1.71%) |
Apr 19, 2005 | 8.463 | 8.722 | 8.463 | 8.666 | 985,622 | +0.24(+2.85%) |
Apr 18, 2005 | 8.216 | 8.580 | 8.198 | 8.426 | 1,025,533 | +0.22(+2.63%) |
Apr 15, 2005 | 8.272 | 8.432 | 8.198 | 8.210 | 851,123 | -0.07(-0.89%) |
Apr 14, 2005 | 8.641 | 8.648 | 8.272 | 8.284 | 1,492,629 | -0.40(-4.61%) |
Apr 13, 2005 | 8.740 | 8.826 | 8.654 | 8.685 | 842,362 | -0.10(-1.12%) |
Apr 12, 2005 | 8.913 | 8.913 | 8.678 | 8.783 | 919,427 | -0.13(-1.45%) |
Apr 11, 2005 | 8.894 | 9.042 | 8.845 | 8.913 | 953,660 | +0.06(+0.63%) |
Apr 08, 2005 | 8.808 | 8.993 | 8.715 | 8.857 | 663,895 | +0.06(+0.63%) |
Apr 07, 2005 | 8.777 | 8.894 | 8.758 | 8.802 | 531,343 | +0.04(+0.42%) |
Apr 06, 2005 | 8.789 | 8.815 | 8.715 | 8.765 | 635,341 | -0.02(-0.21%) |
Apr 05, 2005 | 8.758 | 8.832 | 8.691 | 8.783 | 825,489 | +0.02(+0.21%) |
Apr 04, 2005 | 8.906 | 8.906 | 8.666 | 8.765 | 859,884 | -0.17(-1.93%) |
Apr 01, 2005 | 8.968 | 8.987 | 8.789 | 8.937 | 666,167 | -0.03(-0.34%) |
Mar 31, 2005 | 8.999 | 9.067 | 8.919 | 8.968 | 600,296 | +0.10(+1.11%) |
Mar 30, 2005 | 8.703 | 8.931 | 8.691 | 8.869 | 742,258 | +0.20(+2.27%) |
Mar 29, 2005 | 8.758 | 8.789 | 8.666 | 8.672 | 644,588 | -0.05(-0.57%) |
Mar 28, 2005 | 8.715 | 8.820 | 8.715 | 8.722 | 661,299 | -0.04(-0.49%) |
Mar 24, 2005 | 8.845 | 8.925 | 8.715 | 8.765 | 661,137 | -0.08(-0.91%) |
Mar 23, 2005 | 8.845 | 8.900 | 8.752 | 8.845 | 1,319,354 | -0.06(-0.62%) |
Mar 22, 2005 | 9.073 | 9.233 | 8.869 | 8.900 | 979,294 | -0.20(-2.23%) |
Mar 21, 2005 | 9.165 | 9.190 | 9.061 | 9.104 | 2,104,121 | -0.21(-2.25%) |
Mar 18, 2005 | 9.473 | 9.480 | 9.313 | 9.313 | 1,657,630 | -0.24(-2.52%) |
Mar 17, 2005 | 9.572 | 9.652 | 9.338 | 9.554 | 879,515 | -0.03(-0.32%) |
Mar 16, 2005 | 9.381 | 9.714 | 9.381 | 9.584 | 1,529,620 | +0.27(+2.84%) |
Mar 15, 2005 | 9.369 | 9.393 | 9.245 | 9.319 | 682,553 | -0.02(-0.26%) |
Mar 14, 2005 | 9.393 | 9.400 | 9.221 | 9.344 | 980,592 | -0.12(-1.30%) |
Mar 11, 2005 | 9.406 | 9.492 | 9.363 | 9.467 | 684,987 | +0.07(+0.72%) |
Mar 10, 2005 | 9.455 | 9.473 | 9.264 | 9.400 | 1,001,846 | -0.06(-0.65%) |
Mar 09, 2005 | 9.480 | 9.603 | 9.387 | 9.461 | 1,026,020 | +0.03(+0.33%) |
Mar 08, 2005 | 9.276 | 9.498 | 9.239 | 9.430 | 2,184,755 | +0.30(+3.31%) |
Mar 07, 2005 | 9.005 | 9.153 | 8.894 | 9.128 | 1,704,356 | +0.16(+1.79%) |
Mar 04, 2005 | 8.795 | 9.030 | 8.795 | 8.968 | 1,423,352 | +0.27(+3.12%) |
Mar 03, 2005 | 8.715 | 8.715 | 8.586 | 8.697 | 1,167,820 | -0.07(-0.84%) |
Mar 02, 2005 | 8.722 | 8.783 | 8.654 | 8.771 | 1,176,906 | +0.02(+0.28%) |
Mar 01, 2005 | 8.925 | 8.937 | 8.691 | 8.746 | 1,243,100 | -0.17(-1.94%) |
Feb 28, 2005 | 8.974 | 9.073 | 8.900 | 8.919 | 1,519,561 | -0.09(-1.03%) |
Feb 25, 2005 | 8.937 | 9.061 | 8.845 | 9.011 | 739,662 | +0.07(+0.83%) |
Feb 24, 2005 | 9.017 | 9.061 | 8.906 | 8.937 | 1,058,793 | -0.04(-0.41%) |
Feb 23, 2005 | 8.888 | 8.974 | 8.758 | 8.974 | 1,081,345 | -0.02(-0.27%) |
Feb 22, 2005 | 8.826 | 9.061 | 8.826 | 8.999 | 1,609,444 | +0.40(+4.66%) |
Feb 18, 2005 | 8.586 | 8.641 | 8.487 | 8.598 | 747,612 | -0.02(-0.29%) |
Feb 17, 2005 | 8.401 | 8.623 | 8.376 | 8.623 | 1,152,245 | +0.26(+3.10%) |
Feb 16, 2005 | 8.401 | 8.407 | 8.222 | 8.364 | 882,111 | -0.08(-0.95%) |
Feb 15, 2005 | 8.247 | 8.623 | 8.247 | 8.444 | 2,391,614 | +0.20(+2.39%) |
Feb 14, 2005 | 8.019 | 8.253 | 7.994 | 8.247 | 1,654,547 | +0.35(+4.37%) |
Feb 11, 2005 | 7.883 | 7.994 | 7.852 | 7.902 | 1,163,277 | +0.08(+1.02%) |
Feb 10, 2005 | 7.458 | 7.859 | 7.458 | 7.822 | 3,328,239 | +0.43(+5.75%) |
Feb 09, 2005 | 7.415 | 7.470 | 7.378 | 7.396 | 2,120,020 | -0.07(-0.99%) |
Feb 08, 2005 | 7.606 | 7.606 | 7.439 | 7.470 | 2,181,997 | -0.13(-1.70%) |
Feb 07, 2005 | 7.828 | 7.920 | 7.594 | 7.600 | 1,195,077 | -0.25(-3.22%) |
Feb 04, 2005 | 7.877 | 7.920 | 7.742 | 7.852 | 621,226 | -0.04(-0.55%) |
Feb 03, 2005 | 7.896 | 7.896 | 7.778 | 7.896 | 576,771 | -0.09(-1.16%) |
Feb 02, 2005 | 8.007 | 8.025 | 7.926 | 7.988 | 534,750 | +0.04(+0.54%) |
Feb 01, 2005 | 7.828 | 7.945 | 7.828 | 7.945 | 427,995 | +0.09(+1.18%) |
Jan 31, 2005 | 7.871 | 7.883 | 7.803 | 7.852 | 526,800 | -0.04(-0.55%) |
Jan 28, 2005 | 8.044 | 8.044 | 7.865 | 7.896 | 457,523 | -0.06(-0.70%) |
Jan 27, 2005 | 7.846 | 7.970 | 7.803 | 7.951 | 980,268 | +0.05(+0.62%) |
Jan 26, 2005 | 7.933 | 8.074 | 7.871 | 7.902 | 581,314 | +0.06(+0.79%) |
Jan 25, 2005 | 8.068 | 8.068 | 7.840 | 7.840 | 1,144,944 | -0.27(-3.34%) |
Jan 24, 2005 | 8.124 | 8.272 | 8.068 | 8.111 | 828,571 | -0.05(-0.60%) |
Jan 21, 2005 | 7.939 | 8.173 | 7.939 | 8.161 | 1,103,897 | +0.23(+2.95%) |
Jan 20, 2005 | 7.877 | 7.963 | 7.828 | 7.926 | 616,196 | -0.01(-0.08%) |
Jan 19, 2005 | 8.228 | 8.228 | 7.846 | 7.933 | 608,733 | +0.02(+0.31%) |
Jan 18, 2005 | 7.865 | 7.957 | 7.803 | 7.908 | 695,533 | +0.09(+1.10%) |
Jan 14, 2005 | 7.859 | 7.883 | 7.791 | 7.822 | 869,456 | -0.11(-1.40%) |
Jan 13, 2005 | 7.963 | 7.963 | 7.883 | 7.933 | 891,684 | -0.10(-1.30%) |
Jan 12, 2005 | 8.222 | 8.259 | 8.037 | 8.037 | 960,637 | -0.06(-0.69%) |
Jan 11, 2005 | 8.025 | 8.117 | 8.000 | 8.093 | 982,215 | +0.14(+1.70%) |
Jan 10, 2005 | 7.896 | 8.037 | 7.883 | 7.957 | 583,748 | +0.10(+1.33%) |
Jan 07, 2005 | 8.013 | 8.068 | 7.852 | 7.852 | 999,575 | -0.09(-1.09%) |
Jan 06, 2005 | 8.007 | 8.007 | 7.865 | 7.939 | 1,087,348 | -0.06(-0.77%) |
Jan 05, 2005 | 8.117 | 8.167 | 7.957 | 8.000 | 1,287,068 | -0.12(-1.52%) |
Jan 04, 2005 | 8.167 | 8.228 | 8.037 | 8.124 | 1,348,396 | -0.11(-1.35%) |
Jan 03, 2005 | 8.407 | 8.407 | 8.179 | 8.235 | 823,055 | -0.24(-2.84%) |
Dec 31, 2004 | 8.487 | 8.549 | 8.426 | 8.475 | 395,871 | +0.05(+0.59%) |
Dec 30, 2004 | 8.463 | 8.524 | 8.426 | 8.426 | 810,076 | -0.04(-0.44%) |
Dec 29, 2004 | 8.475 | 8.518 | 8.111 | 8.463 | 956,094 | -0.09(-1.01%) |
Dec 28, 2004 | 8.672 | 8.678 | 8.481 | 8.549 | 571,579 | -0.08(-0.93%) |
Dec 27, 2004 | 8.598 | 8.691 | 8.561 | 8.629 | 480,237 | +0.07(+0.86%) |
Dec 23, 2004 | 8.592 | 8.685 | 8.549 | 8.555 | 864,265 | +0.01(+0.07%) |
Dec 22, 2004 | 8.426 | 8.567 | 8.389 | 8.549 | 1,163,115 | +0.12(+1.46%) |
Dec 21, 2004 | 8.346 | 8.463 | 8.339 | 8.426 | 888,601 | +0.05(+0.59%) |
Dec 20, 2004 | 8.438 | 8.530 | 8.364 | 8.376 | 585,208 | -0.01(-0.07%) |
Dec 17, 2004 | 8.302 | 8.500 | 8.272 | 8.383 | 1,307,186 | +0.09(+1.12%) |
Dec 16, 2004 | 8.475 | 8.475 | 8.241 | 8.290 | 2,175,021 | -0.14(-1.68%) |
Dec 15, 2004 | 8.567 | 8.592 | 8.407 | 8.432 | 1,172,201 | -0.05(-0.58%) |
Dec 14, 2004 | 8.493 | 8.493 | 8.296 | 8.481 | 1,426,759 | -0.06(-0.65%) |
Dec 13, 2004 | 8.493 | 8.598 | 8.456 | 8.537 | 1,002,982 | +0.08(+0.95%) |
Dec 10, 2004 | 8.493 | 8.672 | 8.450 | 8.456 | 856,964 | -0.10(-1.15%) |
Dec 09, 2004 | 8.537 | 8.617 | 8.383 | 8.555 | 1,476,243 | +0.02(+0.22%) |
Dec 08, 2004 | 8.444 | 8.580 | 8.198 | 8.537 | 3,176,867 | -0.25(-2.81%) |
Dec 07, 2004 | 8.993 | 9.067 | 8.783 | 8.783 | 1,018,070 | -0.21(-2.33%) |
Dec 06, 2004 | 9.079 | 9.079 | 8.857 | 8.993 | 1,409,399 | -0.08(-0.88%) |
Dec 03, 2004 | 9.134 | 9.369 | 9.042 | 9.073 | 2,100,065 | -0.09(-1.01%) |
Dec 02, 2004 | 9.523 | 9.640 | 9.061 | 9.165 | 2,101,363 | -0.41(-4.25%) |
Dec 01, 2004 | 9.695 | 9.788 | 9.560 | 9.572 | 858,748 | -0.12(-1.21%) |
Nov 30, 2004 | 9.979 | 10.02 | 9.646 | 9.689 | 1,130,829 | -0.25(-2.48%) |
Nov 29, 2004 | 9.936 | 10.13 | 9.923 | 9.936 | 1,187,289 | +0.01(+0.06%) |
Nov 26, 2004 | 9.831 | 10.00 | 9.782 | 9.930 | 578,231 | +0.22(+2.22%) |
Nov 24, 2004 | 9.886 | 9.948 | 9.683 | 9.714 | 1,159,383 | -0.09(-0.94%) |
Nov 23, 2004 | 9.973 | 10.01 | 9.794 | 9.806 | 657,892 | -0.17(-1.67%) |
Nov 22, 2004 | 9.985 | 10.05 | 9.923 | 9.973 | 672,656 | +0.00(+0.00%) |
Nov 19, 2004 | 10.02 | 10.10 | 9.874 | 9.973 | 1,081,669 | +0.09(+0.87%) |
Nov 18, 2004 | 10.09 | 10.15 | 9.763 | 9.886 | 1,066,743 | -0.30(-2.91%) |
Nov 17, 2004 | 10.26 | 10.31 | 10.08 | 10.18 | 1,199,944 | +0.15(+1.54%) |
Nov 16, 2004 | 10.03 | 10.19 | 9.985 | 10.03 | 1,608,308 | +0.18(+1.81%) |
Nov 15, 2004 | 10.10 | 10.16 | 9.775 | 9.849 | 1,175,283 | -0.19(-1.90%) |
Nov 12, 2004 | 9.812 | 10.09 | 9.812 | 10.04 | 1,483,544 | +0.28(+2.84%) |
Nov 11, 2004 | 9.794 | 9.862 | 9.646 | 9.763 | 565,414 | +0.01(+0.06%) |
Nov 10, 2004 | 9.720 | 9.794 | 9.628 | 9.757 | 807,804 | +0.01(+0.13%) |
Nov 09, 2004 | 9.757 | 9.843 | 9.578 | 9.745 | 3,232,841 | +0.12(+1.22%) |
Nov 08, 2004 | 9.880 | 9.973 | 9.628 | 9.628 | 2,033,870 | -0.35(-3.46%) |
Nov 05, 2004 | 9.615 | 10.02 | 9.615 | 9.973 | 1,387,983 | +0.27(+2.80%) |
Nov 04, 2004 | 9.702 | 9.763 | 9.603 | 9.702 | 1,326,169 | +0.21(+2.21%) |
Nov 03, 2004 | 9.227 | 9.492 | 9.227 | 9.492 | 789,471 | +0.38(+4.19%) |
Nov 02, 2004 | 9.202 | 9.239 | 8.832 | 9.110 | 2,356,408 | -0.09(-0.94%) |
Nov 01, 2004 | 9.584 | 9.584 | 9.196 | 9.196 | 1,003,144 | -0.33(-3.43%) |
Oct 29, 2004 | 9.424 | 9.541 | 9.282 | 9.523 | 1,674,178 | +0.12(+1.31%) |
Oct 28, 2004 | 9.504 | 9.726 | 9.393 | 9.400 | 1,301,832 | -0.08(-0.85%) |
Oct 27, 2004 | 9.671 | 9.782 | 9.430 | 9.480 | 1,211,463 | -0.15(-1.60%) |
Oct 26, 2004 | 9.591 | 9.671 | 9.307 | 9.634 | 1,839,990 | +0.04(+0.45%) |
Oct 25, 2004 | 9.239 | 9.591 | 9.239 | 9.591 | 1,959,076 | +0.47(+5.14%) |
Oct 22, 2004 | 9.116 | 9.215 | 8.950 | 9.122 | 802,775 | +0.07(+0.75%) |
Oct 21, 2004 | 9.017 | 9.227 | 8.919 | 9.054 | 1,201,891 | +0.03(+0.34%) |
Oct 20, 2004 | 8.820 | 9.061 | 8.820 | 9.024 | 1,518,588 | +0.35(+4.05%) |
Oct 19, 2004 | 8.487 | 8.685 | 8.475 | 8.672 | 1,050,032 | +0.25(+2.93%) |
Oct 18, 2004 | 8.611 | 8.635 | 8.395 | 8.426 | 825,813 | -0.12(-1.44%) |
Oct 15, 2004 | 8.352 | 8.592 | 8.352 | 8.549 | 920,400 | +0.22(+2.66%) |
Oct 14, 2004 | 8.500 | 8.549 | 8.327 | 8.327 | 1,141,699 | -0.09(-1.10%) |
Oct 13, 2004 | 8.493 | 8.555 | 8.413 | 8.419 | 1,234,177 | -0.25(-2.85%) |
Oct 12, 2004 | 8.758 | 8.777 | 8.666 | 8.666 | 767,406 | -0.30(-3.37%) |
Oct 11, 2004 | 8.925 | 8.968 | 8.765 | 8.968 | 531,668 | +0.03(+0.34%) |
Oct 08, 2004 | 8.925 | 9.054 | 8.857 | 8.937 | 1,032,834 | +0.20(+2.26%) |
Oct 07, 2004 | 8.925 | 8.925 | 8.734 | 8.740 | 680,606 | -0.19(-2.14%) |
Oct 06, 2004 | 8.820 | 8.931 | 8.758 | 8.931 | 739,825 | +0.10(+1.12%) |
Oct 05, 2004 | 8.629 | 8.863 | 8.580 | 8.832 | 1,333,307 | +0.23(+2.65%) |
Oct 04, 2004 | 8.530 | 8.672 | 8.481 | 8.604 | 736,580 | -0.13(-1.48%) |
Oct 01, 2004 | 8.802 | 8.802 | 8.660 | 8.734 | 403,334 | -0.07(-0.77%) |
Sep 30, 2004 | 8.703 | 8.851 | 8.691 | 8.802 | 1,909,430 | +0.20(+2.37%) |
Sep 29, 2004 | 8.629 | 8.691 | 8.475 | 8.598 | 993,572 | +0.03(+0.36%) |
Sep 28, 2004 | 8.512 | 8.598 | 8.487 | 8.567 | 767,730 | +0.14(+1.61%) |
Sep 27, 2004 | 8.419 | 8.506 | 8.339 | 8.432 | 649,293 | -0.01(-0.15%) |
Sep 24, 2004 | 8.500 | 8.537 | 8.432 | 8.444 | 498,246 | -0.09(-1.08%) |
Sep 23, 2004 | 8.383 | 8.580 | 8.376 | 8.537 | 1,070,475 | +0.25(+3.05%) |
Sep 22, 2004 | 8.315 | 8.395 | 8.247 | 8.284 | 711,270 | -0.08(-0.96%) |
Sep 21, 2004 | 8.210 | 8.370 | 8.210 | 8.364 | 934,840 | +0.27(+3.27%) |
Sep 20, 2004 | 7.951 | 8.136 | 7.951 | 8.099 | 481,210 | +0.14(+1.78%) |
Sep 17, 2004 | 8.099 | 8.179 | 7.957 | 7.957 | 908,232 | -0.19(-2.34%) |
Sep 16, 2004 | 8.216 | 8.265 | 8.124 | 8.148 | 337,464 | -0.02(-0.23%) |
Sep 15, 2004 | 8.130 | 8.235 | 8.111 | 8.167 | 499,219 | -0.02(-0.30%) |
Sep 14, 2004 | 8.167 | 8.259 | 8.099 | 8.191 | 528,423 | +0.07(+0.91%) |
Sep 13, 2004 | 8.087 | 8.198 | 8.044 | 8.117 | 434,485 | -0.03(-0.38%) |
Sep 10, 2004 | 8.198 | 8.272 | 8.124 | 8.148 | 398,953 | +0.02(+0.30%) |
Sep 09, 2004 | 7.994 | 8.161 | 7.976 | 8.124 | 543,836 | +0.10(+1.23%) |
Sep 08, 2004 | 7.822 | 8.093 | 7.815 | 8.025 | 618,143 | +0.08(+1.01%) |
Sep 07, 2004 | 8.013 | 8.013 | 7.877 | 7.945 | 849,176 | -0.11(-1.38%) |
Sep 03, 2004 | 8.228 | 8.228 | 8.044 | 8.056 | 899,633 | -0.23(-2.83%) |
Sep 02, 2004 | 8.333 | 8.333 | 8.235 | 8.290 | 393,762 | -0.09(-1.10%) |
Sep 01, 2004 | 8.346 | 8.383 | 8.241 | 8.383 | 557,302 | -0.01(-0.07%) |
Aug 31, 2004 | 8.068 | 8.389 | 8.068 | 8.389 | 652,052 | +0.32(+3.97%) |
Aug 30, 2004 | 8.302 | 8.395 | 8.068 | 8.068 | 645,400 | -0.14(-1.73%) |
Aug 27, 2004 | 8.247 | 8.309 | 8.087 | 8.210 | 754,264 | -0.04(-0.45%) |
Aug 26, 2004 | 8.358 | 8.358 | 8.210 | 8.247 | 399,602 | -0.09(-1.04%) |
Aug 25, 2004 | 8.296 | 8.389 | 8.278 | 8.333 | 587,317 | +0.12(+1.50%) |
Aug 24, 2004 | 8.222 | 8.272 | 8.167 | 8.210 | 553,084 | -0.09(-1.11%) |
Aug 23, 2004 | 8.512 | 8.512 | 8.191 | 8.302 | 759,943 | -0.21(-2.46%) |
Aug 20, 2004 | 8.346 | 8.561 | 8.315 | 8.512 | 1,261,434 | +0.23(+2.75%) |
Aug 19, 2004 | 8.000 | 8.309 | 8.000 | 8.284 | 2,442,558 | +0.33(+4.11%) |
Aug 18, 2004 | 7.852 | 8.037 | 7.809 | 7.957 | 941,005 | +0.10(+1.25%) |
Aug 17, 2004 | 7.815 | 7.920 | 7.754 | 7.859 | 1,015,637 | +0.03(+0.39%) |
Aug 16, 2004 | 7.840 | 7.902 | 7.785 | 7.828 | 1,322,761 | +0.03(+0.40%) |
Aug 13, 2004 | 7.791 | 7.889 | 7.735 | 7.797 | 1,160,195 | +0.07(+0.88%) |
Aug 12, 2004 | 7.852 | 7.871 | 7.711 | 7.729 | 597,700 | -0.05(-0.63%) |
Aug 11, 2004 | 7.957 | 7.957 | 7.686 | 7.778 | 787,362 | -0.18(-2.25%) |
Aug 10, 2004 | 7.939 | 8.068 | 7.889 | 7.957 | 622,199 | +0.02(+0.23%) |
Aug 09, 2004 | 7.963 | 7.982 | 7.815 | 7.939 | 794,176 | +0.02(+0.23%) |
Aug 06, 2004 | 8.000 | 8.142 | 7.908 | 7.920 | 1,371,921 | +0.12(+1.58%) |
Aug 05, 2004 | 8.148 | 8.222 | 7.797 | 7.797 | 1,036,241 | -0.33(-4.02%) |
Aug 04, 2004 | 8.235 | 8.315 | 8.117 | 8.124 | 723,600 | -0.14(-1.72%) |
Aug 03, 2004 | 8.198 | 8.450 | 8.117 | 8.265 | 755,887 | -0.09(-1.11%) |
Aug 02, 2004 | 8.198 | 8.450 | 8.191 | 8.358 | 597,863 | +0.20(+2.49%) |
Jul 30, 2004 | 8.321 | 8.426 | 8.154 | 8.154 | 896,713 | -0.09(-1.05%) |
Jul 29, 2004 | 8.087 | 8.290 | 8.081 | 8.241 | 584,234 | +0.10(+1.29%) |
Jul 28, 2004 | 8.136 | 8.290 | 8.000 | 8.136 | 644,264 | +0.04(+0.46%) |
Jul 27, 2004 | 7.988 | 8.124 | 7.865 | 8.099 | 584,396 | +0.12(+1.47%) |
Jul 26, 2004 | 8.148 | 8.204 | 7.976 | 7.982 | 771,949 | -0.14(-1.75%) |
Jul 23, 2004 | 8.321 | 8.327 | 8.124 | 8.124 | 722,789 | -0.25(-2.95%) |
Jul 22, 2004 | 8.413 | 8.518 | 8.339 | 8.370 | 953,011 | +0.00(+0.00%) |
Jul 21, 2004 | 8.592 | 8.629 | 8.370 | 8.370 | 659,352 | -0.27(-3.14%) |
Jul 20, 2004 | 8.604 | 8.722 | 8.518 | 8.641 | 649,131 | -0.06(-0.71%) |
Jul 19, 2004 | 8.635 | 8.777 | 8.574 | 8.703 | 686,934 | +0.02(+0.28%) |
Jul 16, 2004 | 8.598 | 8.820 | 8.598 | 8.678 | 594,942 | +0.10(+1.15%) |
Jul 15, 2004 | 8.648 | 8.728 | 8.518 | 8.580 | 735,444 | -0.06(-0.71%) |
Jul 14, 2004 | 8.660 | 8.900 | 8.641 | 8.641 | 1,097,894 | +0.02(+0.29%) |
Jul 13, 2004 | 8.715 | 8.715 | 8.604 | 8.617 | 675,414 | -0.20(-2.24%) |
Jul 12, 2004 | 9.048 | 9.048 | 8.814 | 8.814 | 723,600 | -0.21(-2.32%) |
Jul 09, 2004 | 8.987 | 9.024 | 8.752 | 9.024 | 625,282 | +0.06(+0.62%) |
Jul 08, 2004 | 8.740 | 8.968 | 8.709 | 8.968 | 1,120,121 | +0.29(+3.34%) |
Jul 07, 2004 | 8.475 | 8.746 | 8.475 | 8.678 | 1,176,419 | +0.28(+3.30%) |
Jul 06, 2004 | 8.253 | 8.401 | 8.204 | 8.401 | 679,633 | +0.04(+0.52%) |
Jul 02, 2004 | 8.265 | 8.370 | 8.228 | 8.358 | 397,656 | +0.18(+2.26%) |
Jul 01, 2004 | 8.185 | 8.284 | 8.111 | 8.173 | 481,048 | +0.03(+0.38%) |
Jun 30, 2004 | 8.241 | 8.321 | 8.068 | 8.142 | 1,365,107 | -0.04(-0.45%) |
Jun 29, 2004 | 8.247 | 8.333 | 8.142 | 8.179 | 649,131 | -0.20(-2.43%) |
Jun 28, 2004 | 8.567 | 8.709 | 8.383 | 8.383 | 811,860 | -0.22(-2.58%) |
Jun 25, 2004 | 8.592 | 8.672 | 8.543 | 8.604 | 422,479 | -0.02(-0.29%) |
Jun 24, 2004 | 8.567 | 8.703 | 8.543 | 8.629 | 748,099 | +0.19(+2.26%) |
Jun 23, 2004 | 8.339 | 8.438 | 8.235 | 8.438 | 580,340 | +0.10(+1.26%) |
Jun 22, 2004 | 8.272 | 8.370 | 8.272 | 8.333 | 517,553 | +0.06(+0.75%) |
Jun 21, 2004 | 8.284 | 8.315 | 8.130 | 8.272 | 790,282 | +0.04(+0.45%) |
Jun 18, 2004 | 8.241 | 8.358 | 8.198 | 8.235 | 1,222,333 | +0.12(+1.44%) |
Jun 17, 2004 | 8.025 | 8.222 | 7.957 | 8.117 | 851,123 | +0.11(+1.39%) |
Jun 16, 2004 | 7.902 | 8.019 | 7.834 | 8.007 | 757,185 | +0.03(+0.39%) |
Jun 15, 2004 | 7.889 | 8.037 | 7.865 | 7.976 | 879,029 | +0.12(+1.57%) |
Jun 14, 2004 | 8.013 | 8.013 | 7.809 | 7.852 | 958,852 | -0.16(-2.00%) |
Jun 10, 2004 | 8.013 | 8.216 | 7.994 | 8.013 | 802,612 | +0.04(+0.54%) |
Jun 09, 2004 | 8.247 | 8.247 | 7.970 | 7.970 | 1,277,009 | -0.28(-3.36%) |
Jun 08, 2004 | 8.401 | 8.401 | 8.191 | 8.247 | 539,131 | -0.15(-1.76%) |
Jun 07, 2004 | 8.370 | 8.487 | 8.370 | 8.395 | 751,668 | +0.11(+1.34%) |
Jun 04, 2004 | 8.241 | 8.358 | 8.198 | 8.284 | 740,960 | +0.09(+1.13%) |
Jun 03, 2004 | 8.321 | 8.413 | 8.191 | 8.191 | 434,160 | -0.18(-2.21%) |
Jun 02, 2004 | 8.370 | 8.469 | 8.198 | 8.376 | 831,816 | +0.01(+0.15%) |
Jun 01, 2004 | 8.617 | 8.685 | 8.315 | 8.364 | 791,256 | -0.21(-2.44%) |
May 28, 2004 | 8.574 | 8.611 | 8.481 | 8.574 | 469,529 | -0.02(-0.22%) |
May 27, 2004 | 8.598 | 8.678 | 8.561 | 8.592 | 957,392 | +0.09(+1.09%) |
May 26, 2004 | 8.401 | 8.580 | 8.401 | 8.500 | 832,790 | +0.04(+0.51%) |
May 25, 2004 | 8.512 | 8.567 | 8.358 | 8.456 | 876,270 | +0.01(+0.15%) |
May 24, 2004 | 8.185 | 8.456 | 8.185 | 8.444 | 911,153 | +0.21(+2.54%) |
May 21, 2004 | 8.142 | 8.346 | 8.124 | 8.235 | 1,694,783 | +0.17(+2.06%) |
May 20, 2004 | 7.963 | 8.068 | 7.822 | 8.068 | 1,198,484 | +0.19(+2.43%) |
May 19, 2004 | 7.822 | 8.099 | 7.822 | 7.877 | 1,794,725 | +0.11(+1.43%) |
May 18, 2004 | 7.575 | 7.766 | 7.532 | 7.766 | 662,435 | +0.20(+2.61%) |
May 17, 2004 | 7.624 | 7.692 | 7.563 | 7.569 | 1,271,331 | +0.10(+1.32%) |
May 14, 2004 | 7.396 | 7.557 | 7.396 | 7.470 | 884,220 | +0.07(+1.00%) |
May 13, 2004 | 7.396 | 7.520 | 7.285 | 7.396 | 914,884 | -0.04(-0.58%) |
May 12, 2004 | 7.705 | 7.852 | 7.396 | 7.439 | 1,687,969 | -0.14(-1.87%) |
May 11, 2004 | 7.513 | 7.581 | 7.310 | 7.581 | 1,156,788 | +0.18(+2.41%) |
May 10, 2004 | 7.162 | 7.520 | 7.094 | 7.403 | 1,755,786 | +0.20(+2.83%) |
May 07, 2004 | 7.452 | 7.532 | 7.070 | 7.199 | 1,795,049 | -0.29(-3.87%) |
May 06, 2004 | 7.686 | 7.686 | 7.470 | 7.489 | 1,108,602 | -0.25(-3.19%) |
May 05, 2004 | 7.988 | 8.000 | 7.735 | 7.735 | 1,030,238 | -0.23(-2.94%) |
May 04, 2004 | 7.581 | 7.988 | 7.581 | 7.970 | 1,572,615 | +0.54(+7.21%) |