Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.382 | 9.382 | 9.251 | 9.368 | 138,095 | +0.06(+0.60%) |
May 27, 2005 | 9.312 | 9.368 | 9.260 | 9.312 | 134,499 | +0.00(+0.00%) |
May 26, 2005 | 9.260 | 9.312 | 9.176 | 9.312 | 96,019 | +0.11(+1.18%) |
May 25, 2005 | 9.190 | 9.246 | 9.176 | 9.204 | 105,369 | -0.03(-0.36%) |
May 24, 2005 | 9.329 | 9.343 | 9.235 | 9.237 | 133,420 | -0.05(-0.51%) |
May 23, 2005 | 9.329 | 9.329 | 9.171 | 9.285 | 149,963 | -0.00(-0.03%) |
May 20, 2005 | 9.315 | 9.315 | 9.160 | 9.287 | 119,035 | -0.07(-0.74%) |
May 19, 2005 | 9.329 | 9.376 | 9.304 | 9.357 | 158,953 | +0.03(+0.30%) |
May 18, 2005 | 9.287 | 9.357 | 9.260 | 9.329 | 158,953 | +0.00(+0.00%) |
May 17, 2005 | 9.204 | 9.385 | 9.148 | 9.329 | 193,477 | +0.10(+1.12%) |
May 16, 2005 | 9.232 | 9.287 | 9.157 | 9.226 | 166,865 | +0.03(+0.30%) |
May 13, 2005 | 9.243 | 9.315 | 9.135 | 9.198 | 180,531 | -0.01(-0.09%) |
May 12, 2005 | 9.232 | 9.274 | 9.107 | 9.207 | 174,058 | +0.00(+0.03%) |
May 11, 2005 | 9.204 | 9.301 | 9.148 | 9.204 | 215,774 | +0.06(+0.64%) |
May 10, 2005 | 9.237 | 9.237 | 9.093 | 9.146 | 162,190 | -0.03(-0.30%) |
May 09, 2005 | 9.121 | 9.235 | 9.073 | 9.173 | 200,670 | +0.03(+0.27%) |
May 06, 2005 | 9.218 | 9.246 | 8.995 | 9.148 | 289,137 | -0.10(-1.05%) |
May 05, 2005 | 9.418 | 9.418 | 9.176 | 9.246 | 243,106 | -0.14(-1.54%) |
May 04, 2005 | 9.454 | 9.504 | 9.340 | 9.390 | 139,893 | -0.06(-0.65%) |
May 03, 2005 | 9.449 | 9.454 | 9.343 | 9.452 | 149,244 | +0.03(+0.32%) |
May 02, 2005 | 9.413 | 9.454 | 9.371 | 9.421 | 103,571 | +0.01(+0.09%) |
Apr 29, 2005 | 9.318 | 9.427 | 9.296 | 9.413 | 124,430 | -0.13(-1.40%) |
Apr 28, 2005 | 9.524 | 9.641 | 9.510 | 9.546 | 144,568 | +0.04(+0.38%) |
Apr 27, 2005 | 9.454 | 9.552 | 9.413 | 9.510 | 192,039 | +0.09(+0.97%) |
Apr 26, 2005 | 9.413 | 9.507 | 9.390 | 9.418 | 164,707 | +0.03(+0.36%) |
Apr 25, 2005 | 9.232 | 9.421 | 9.190 | 9.385 | 409,612 | +0.21(+2.27%) |
Apr 22, 2005 | 9.260 | 9.268 | 9.121 | 9.176 | 387,315 | -0.01(-0.15%) |
Apr 21, 2005 | 9.037 | 9.274 | 9.037 | 9.190 | 342,362 | +0.14(+1.50%) |
Apr 20, 2005 | 9.093 | 9.176 | 9.037 | 9.054 | 341,643 | -0.07(-0.73%) |
Apr 19, 2005 | 9.176 | 9.204 | 9.107 | 9.121 | 289,137 | +0.01(+0.15%) |
Apr 18, 2005 | 9.087 | 9.173 | 9.037 | 9.107 | 303,882 | +0.07(+0.74%) |
Apr 15, 2005 | 8.968 | 9.065 | 8.954 | 9.040 | 404,577 | +0.00(+0.03%) |
Apr 14, 2005 | 9.210 | 9.251 | 8.773 | 9.037 | 898,701 | -0.24(-2.61%) |
Apr 13, 2005 | 9.440 | 9.449 | 9.246 | 9.279 | 198,512 | -0.14(-1.45%) |
Apr 12, 2005 | 9.454 | 9.482 | 9.371 | 9.415 | 278,349 | -0.08(-0.82%) |
Apr 11, 2005 | 9.496 | 9.566 | 9.427 | 9.493 | 201,029 | +0.04(+0.41%) |
Apr 08, 2005 | 9.546 | 9.546 | 9.413 | 9.454 | 115,079 | -0.06(-0.67%) |
Apr 07, 2005 | 9.468 | 9.524 | 9.376 | 9.518 | 258,929 | +0.02(+0.23%) |
Apr 06, 2005 | 9.627 | 9.635 | 9.460 | 9.496 | 226,922 | -0.10(-1.01%) |
Apr 05, 2005 | 9.549 | 9.624 | 9.538 | 9.593 | 120,474 | +0.04(+0.47%) |
Apr 04, 2005 | 9.552 | 9.552 | 9.457 | 9.549 | 102,852 | +0.04(+0.41%) |
Apr 01, 2005 | 9.577 | 9.635 | 9.479 | 9.510 | 153,559 | -0.07(-0.70%) |
Mar 31, 2005 | 9.532 | 9.621 | 9.513 | 9.577 | 199,591 | +0.06(+0.67%) |
Mar 30, 2005 | 9.502 | 9.591 | 9.477 | 9.513 | 157,155 | +0.01(+0.12%) |
Mar 29, 2005 | 9.574 | 9.574 | 9.454 | 9.502 | 247,421 | -0.07(-0.76%) |
Mar 28, 2005 | 9.568 | 9.607 | 9.482 | 9.574 | 250,298 | +0.03(+0.35%) |
Mar 24, 2005 | 9.730 | 9.760 | 9.527 | 9.541 | 454,924 | -0.15(-1.55%) |
Mar 23, 2005 | 9.824 | 9.824 | 9.671 | 9.691 | 236,992 | -0.13(-1.36%) |
Mar 22, 2005 | 9.760 | 9.849 | 9.760 | 9.824 | 182,689 | +0.01(+0.14%) |
Mar 21, 2005 | 9.844 | 9.885 | 9.791 | 9.810 | 142,770 | -0.08(-0.76%) |
Mar 18, 2005 | 9.816 | 9.941 | 9.816 | 9.885 | 110,404 | +0.01(+0.14%) |
Mar 17, 2005 | 9.746 | 9.871 | 9.746 | 9.871 | 222,247 | +0.03(+0.28%) |
Mar 16, 2005 | 9.871 | 9.905 | 9.844 | 9.844 | 132,341 | -0.06(-0.65%) |
Mar 15, 2005 | 9.983 | 9.983 | 9.905 | 9.908 | 117,237 | -0.02(-0.17%) |
Mar 14, 2005 | 9.899 | 9.955 | 9.858 | 9.924 | 164,348 | +0.03(+0.25%) |
Mar 11, 2005 | 9.858 | 9.913 | 9.805 | 9.899 | 148,884 | +0.04(+0.42%) |
Mar 10, 2005 | 9.916 | 9.916 | 9.788 | 9.858 | 243,106 | -0.06(-0.56%) |
Mar 09, 2005 | 9.919 | 10.01 | 9.912 | 9.913 | 137,376 | -0.07(-0.72%) |
Mar 08, 2005 | 9.927 | 9.988 | 9.899 | 9.985 | 172,979 | +0.03(+0.28%) |
Mar 07, 2005 | 9.913 | 9.966 | 9.827 | 9.958 | 131,982 | +0.07(+0.73%) |
Mar 04, 2005 | 9.816 | 9.955 | 9.752 | 9.885 | 232,676 | +0.04(+0.42%) |
Mar 03, 2005 | 9.816 | 9.858 | 9.752 | 9.844 | 164,348 | +0.07(+0.71%) |
Mar 02, 2005 | 9.799 | 9.802 | 9.746 | 9.774 | 169,742 | -0.03(-0.28%) |
Mar 01, 2005 | 9.844 | 9.844 | 9.732 | 9.802 | 232,676 | -0.06(-0.56%) |
Feb 28, 2005 | 9.869 | 9.888 | 9.788 | 9.858 | 211,818 | -0.01(-0.11%) |
Feb 25, 2005 | 9.816 | 9.871 | 9.799 | 9.869 | 126,228 | +0.04(+0.40%) |
Feb 24, 2005 | 9.807 | 9.871 | 9.743 | 9.830 | 86,309 | +0.04(+0.40%) |
Feb 23, 2005 | 9.707 | 9.794 | 9.707 | 9.791 | 172,260 | +0.06(+0.63%) |
Feb 22, 2005 | 9.844 | 9.844 | 9.666 | 9.730 | 208,582 | -0.08(-0.79%) |
Feb 18, 2005 | 9.860 | 9.869 | 9.741 | 9.807 | 147,445 | -0.06(-0.62%) |
Feb 17, 2005 | 9.871 | 9.883 | 9.788 | 9.869 | 102,852 | -0.00(-0.03%) |
Feb 16, 2005 | 9.821 | 9.924 | 9.802 | 9.871 | 148,524 | +0.05(+0.51%) |
Feb 15, 2005 | 9.802 | 9.871 | 9.780 | 9.821 | 213,976 | +0.05(+0.51%) |
Feb 14, 2005 | 9.677 | 9.788 | 9.677 | 9.771 | 124,430 | +0.06(+0.63%) |
Feb 11, 2005 | 9.655 | 9.732 | 9.621 | 9.710 | 207,503 | +0.01(+0.06%) |
Feb 10, 2005 | 9.691 | 9.732 | 9.649 | 9.705 | 168,304 | +0.03(+0.29%) |
Feb 09, 2005 | 9.718 | 9.760 | 9.538 | 9.677 | 346,318 | -0.01(-0.14%) |
Feb 08, 2005 | 9.780 | 9.780 | 9.610 | 9.691 | 235,194 | -0.06(-0.66%) |
Feb 07, 2005 | 9.760 | 9.780 | 9.730 | 9.755 | 185,925 | +0.02(+0.23%) |
Feb 04, 2005 | 9.774 | 9.774 | 9.649 | 9.732 | 231,238 | -0.01(-0.11%) |
Feb 03, 2005 | 9.802 | 9.802 | 9.696 | 9.743 | 174,058 | +0.01(+0.11%) |
Feb 02, 2005 | 9.457 | 9.732 | 9.457 | 9.732 | 409,971 | +0.01(+0.14%) |
Feb 01, 2005 | 9.732 | 9.782 | 9.649 | 9.718 | 232,676 | +0.01(+0.11%) |
Jan 31, 2005 | 9.696 | 9.752 | 9.649 | 9.707 | 215,414 | +0.08(+0.84%) |
Jan 28, 2005 | 9.727 | 9.727 | 9.563 | 9.627 | 316,829 | -0.31(-3.16%) |
Jan 27, 2005 | 9.921 | 10.01 | 9.894 | 9.941 | 325,100 | +0.02(+0.20%) |
Jan 26, 2005 | 9.757 | 9.921 | 9.732 | 9.921 | 313,952 | +0.09(+0.96%) |
Jan 25, 2005 | 9.883 | 9.883 | 9.751 | 9.827 | 280,147 | +0.00(+0.00%) |
Jan 24, 2005 | 9.869 | 9.927 | 9.760 | 9.827 | 397,384 | -0.04(-0.37%) |
Jan 21, 2005 | 9.705 | 9.871 | 9.699 | 9.863 | 310,715 | +0.17(+1.78%) |
Jan 20, 2005 | 9.680 | 9.718 | 9.596 | 9.691 | 247,781 | +0.08(+0.84%) |
Jan 19, 2005 | 9.732 | 9.732 | 9.607 | 9.610 | 278,349 | -0.12(-1.26%) |
Jan 18, 2005 | 9.635 | 9.732 | 9.621 | 9.732 | 230,878 | +0.11(+1.19%) |
Jan 14, 2005 | 9.674 | 9.677 | 9.593 | 9.618 | 202,828 | +0.01(+0.14%) |
Jan 13, 2005 | 9.566 | 9.627 | 9.566 | 9.604 | 142,770 | +0.07(+0.70%) |
Jan 12, 2005 | 9.543 | 9.543 | 9.474 | 9.538 | 143,130 | +0.06(+0.68%) |
Jan 11, 2005 | 9.549 | 9.549 | 9.427 | 9.474 | 268,998 | -0.02(-0.23%) |
Jan 10, 2005 | 9.454 | 9.566 | 9.427 | 9.496 | 218,651 | +0.08(+0.80%) |
Jan 07, 2005 | 9.438 | 9.477 | 9.399 | 9.421 | 322,223 | +0.05(+0.56%) |
Jan 06, 2005 | 9.399 | 9.440 | 9.351 | 9.368 | 293,453 | +0.01(+0.06%) |
Jan 05, 2005 | 9.399 | 9.479 | 9.301 | 9.363 | 352,431 | -0.08(-0.85%) |
Jan 04, 2005 | 9.582 | 9.616 | 9.440 | 9.443 | 238,790 | -0.14(-1.45%) |
Jan 03, 2005 | 9.691 | 9.732 | 9.579 | 9.582 | 348,835 | -0.08(-0.86%) |
Dec 31, 2004 | 9.655 | 9.682 | 9.607 | 9.666 | 133,060 | +0.03(+0.32%) |
Dec 30, 2004 | 9.663 | 9.691 | 9.635 | 9.635 | 151,761 | +0.00(+0.03%) |
Dec 29, 2004 | 9.579 | 9.635 | 9.554 | 9.632 | 143,849 | +0.08(+0.79%) |
Dec 28, 2004 | 9.482 | 9.566 | 9.482 | 9.557 | 134,139 | +0.06(+0.59%) |
Dec 27, 2004 | 9.529 | 9.552 | 9.479 | 9.502 | 107,527 | -0.03(-0.26%) |
Dec 23, 2004 | 9.496 | 9.557 | 9.482 | 9.527 | 130,543 | +0.06(+0.65%) |
Dec 22, 2004 | 9.524 | 9.552 | 9.399 | 9.465 | 178,373 | -0.06(-0.61%) |
Dec 21, 2004 | 9.477 | 9.524 | 9.427 | 9.524 | 168,304 | +0.07(+0.71%) |
Dec 20, 2004 | 9.440 | 9.493 | 9.407 | 9.457 | 240,229 | +0.07(+0.77%) |
Dec 17, 2004 | 9.440 | 9.482 | 9.385 | 9.385 | 179,452 | -0.04(-0.47%) |
Dec 16, 2004 | 9.390 | 9.454 | 9.385 | 9.429 | 210,380 | +0.03(+0.27%) |
Dec 15, 2004 | 9.343 | 9.452 | 9.315 | 9.404 | 211,099 | +0.11(+1.20%) |
Dec 14, 2004 | 9.260 | 9.343 | 9.228 | 9.293 | 134,139 | +0.09(+0.94%) |
Dec 13, 2004 | 9.162 | 9.229 | 9.148 | 9.207 | 192,399 | +0.02(+0.24%) |
Dec 10, 2004 | 9.148 | 9.204 | 9.107 | 9.185 | 232,317 | +0.04(+0.40%) |
Dec 09, 2004 | 9.135 | 9.204 | 9.107 | 9.148 | 244,184 | -0.01(-0.09%) |
Dec 08, 2004 | 9.190 | 9.207 | 9.148 | 9.157 | 276,551 | -0.07(-0.78%) |
Dec 07, 2004 | 9.360 | 9.360 | 9.190 | 9.229 | 238,430 | -0.08(-0.81%) |
Dec 06, 2004 | 9.176 | 9.315 | 9.176 | 9.304 | 180,891 | +0.14(+1.55%) |
Dec 03, 2004 | 9.357 | 9.363 | 9.093 | 9.162 | 536,559 | -0.18(-1.93%) |
Dec 02, 2004 | 9.510 | 9.515 | 9.287 | 9.343 | 363,220 | -0.20(-2.13%) |
Dec 01, 2004 | 9.602 | 9.629 | 9.510 | 9.546 | 194,197 | -0.05(-0.52%) |
Nov 30, 2004 | 9.596 | 9.618 | 9.546 | 9.596 | 114,360 | -0.06(-0.58%) |
Nov 29, 2004 | 9.660 | 9.730 | 9.629 | 9.652 | 192,758 | -0.01(-0.09%) |
Nov 26, 2004 | 9.649 | 9.663 | 9.621 | 9.660 | 42,076 | +0.03(+0.29%) |
Nov 24, 2004 | 9.585 | 9.635 | 9.552 | 9.632 | 162,550 | +0.03(+0.26%) |
Nov 23, 2004 | 9.538 | 9.677 | 9.510 | 9.607 | 148,524 | +0.07(+0.73%) |
Nov 22, 2004 | 9.427 | 9.566 | 9.427 | 9.538 | 195,276 | +0.11(+1.18%) |
Nov 19, 2004 | 9.452 | 9.479 | 9.371 | 9.427 | 205,345 | -0.01(-0.15%) |
Nov 18, 2004 | 9.468 | 9.482 | 9.385 | 9.440 | 189,162 | -0.01(-0.06%) |
Nov 17, 2004 | 9.482 | 9.499 | 9.363 | 9.446 | 217,932 | -0.04(-0.38%) |
Nov 16, 2004 | 9.468 | 9.507 | 9.413 | 9.482 | 148,524 | +0.06(+0.59%) |
Nov 15, 2004 | 9.468 | 9.518 | 9.357 | 9.427 | 258,929 | -0.06(-0.64%) |
Nov 12, 2004 | 9.421 | 9.524 | 9.399 | 9.488 | 233,755 | +0.10(+1.04%) |
Nov 11, 2004 | 9.371 | 9.424 | 9.351 | 9.390 | 221,528 | +0.04(+0.48%) |
Nov 10, 2004 | 9.388 | 9.399 | 9.329 | 9.346 | 296,330 | +0.03(+0.30%) |
Nov 09, 2004 | 9.351 | 9.376 | 9.315 | 9.318 | 323,661 | -0.03(-0.36%) |
Nov 08, 2004 | 9.399 | 9.427 | 9.338 | 9.351 | 237,711 | -0.03(-0.27%) |
Nov 05, 2004 | 9.349 | 9.407 | 9.287 | 9.376 | 268,279 | +0.03(+0.36%) |
Nov 04, 2004 | 9.310 | 9.343 | 9.274 | 9.343 | 206,783 | +0.09(+0.96%) |
Nov 03, 2004 | 9.218 | 9.271 | 9.185 | 9.254 | 373,290 | +0.03(+0.30%) |
Nov 02, 2004 | 9.246 | 9.287 | 9.201 | 9.226 | 201,389 | -0.02(-0.24%) |
Nov 01, 2004 | 9.293 | 9.293 | 9.171 | 9.249 | 330,135 | -0.03(-0.27%) |
Oct 29, 2004 | 9.282 | 9.349 | 9.182 | 9.274 | 367,895 | -0.14(-1.45%) |
Oct 28, 2004 | 9.449 | 9.452 | 9.396 | 9.410 | 306,399 | +0.01(+0.09%) |
Oct 27, 2004 | 9.388 | 9.449 | 9.385 | 9.401 | 201,029 | +0.01(+0.15%) |
Oct 26, 2004 | 9.454 | 9.454 | 9.363 | 9.388 | 301,005 | -0.05(-0.56%) |
Oct 25, 2004 | 9.207 | 9.454 | 9.179 | 9.440 | 584,749 | +0.20(+2.14%) |
Oct 22, 2004 | 9.218 | 9.243 | 9.135 | 9.243 | 443,776 | +0.09(+1.03%) |
Oct 21, 2004 | 8.815 | 9.268 | 8.815 | 9.148 | 688,680 | +0.28(+3.17%) |
Oct 20, 2004 | 8.954 | 9.065 | 8.843 | 8.868 | 651,998 | -0.13(-1.45%) |
Oct 19, 2004 | 8.342 | 9.079 | 8.342 | 8.998 | 2,974,093 | -0.03(-0.34%) |
Oct 18, 2004 | 9.841 | 9.844 | 8.915 | 9.029 | 3,737,215 | -0.82(-8.35%) |
Oct 15, 2004 | 9.816 | 9.927 | 9.777 | 9.852 | 120,474 | +0.06(+0.62%) |
Oct 14, 2004 | 9.705 | 9.830 | 9.699 | 9.791 | 159,313 | +0.07(+0.72%) |
Oct 13, 2004 | 9.835 | 9.844 | 9.705 | 9.721 | 217,932 | -0.13(-1.27%) |
Oct 12, 2004 | 9.871 | 9.871 | 9.813 | 9.846 | 118,316 | -0.01(-0.11%) |
Oct 11, 2004 | 9.816 | 9.871 | 9.816 | 9.858 | 164,707 | +0.04(+0.42%) |
Oct 08, 2004 | 9.788 | 9.844 | 9.771 | 9.816 | 122,272 | +0.07(+0.68%) |
Oct 07, 2004 | 9.691 | 9.858 | 9.677 | 9.749 | 251,017 | +0.08(+0.83%) |
Oct 06, 2004 | 9.732 | 9.741 | 9.655 | 9.668 | 279,428 | -0.09(-0.94%) |
Oct 05, 2004 | 9.766 | 9.802 | 9.716 | 9.760 | 185,206 | +0.03(+0.29%) |
Oct 04, 2004 | 9.649 | 9.732 | 9.649 | 9.732 | 162,190 | +0.15(+1.60%) |
Oct 01, 2004 | 9.621 | 9.635 | 9.571 | 9.579 | 129,105 | -0.01(-0.14%) |
Sep 30, 2004 | 9.627 | 9.638 | 9.546 | 9.593 | 216,134 | -0.02(-0.20%) |
Sep 29, 2004 | 9.557 | 9.680 | 9.557 | 9.613 | 388,753 | -0.11(-1.14%) |
Sep 28, 2004 | 9.844 | 9.871 | 9.655 | 9.724 | 453,486 | -0.11(-1.10%) |
Sep 27, 2004 | 9.816 | 9.841 | 9.782 | 9.832 | 104,650 | +0.06(+0.57%) |
Sep 24, 2004 | 9.732 | 9.844 | 9.732 | 9.777 | 106,808 | +0.04(+0.40%) |
Sep 23, 2004 | 9.816 | 9.816 | 9.691 | 9.738 | 197,074 | -0.05(-0.51%) |
Sep 22, 2004 | 9.788 | 9.844 | 9.705 | 9.788 | 155,357 | -0.02(-0.23%) |
Sep 21, 2004 | 9.652 | 9.871 | 9.652 | 9.810 | 249,938 | +0.10(+1.06%) |
Sep 20, 2004 | 9.788 | 9.799 | 9.705 | 9.707 | 139,893 | -0.07(-0.74%) |
Sep 17, 2004 | 9.771 | 9.788 | 9.752 | 9.780 | 161,830 | +0.01(+0.09%) |
Sep 16, 2004 | 9.705 | 9.785 | 9.705 | 9.771 | 281,585 | +0.04(+0.46%) |
Sep 15, 2004 | 9.677 | 9.727 | 9.655 | 9.727 | 128,026 | +0.07(+0.72%) |
Sep 14, 2004 | 9.657 | 9.677 | 9.627 | 9.657 | 110,045 | +0.00(+0.00%) |
Sep 13, 2004 | 9.663 | 9.671 | 9.621 | 9.657 | 197,793 | -0.01(-0.06%) |
Sep 10, 2004 | 9.560 | 9.663 | 9.538 | 9.663 | 150,682 | +0.11(+1.16%) |
Sep 09, 2004 | 9.507 | 9.552 | 9.499 | 9.552 | 173,698 | +0.04(+0.47%) |
Sep 08, 2004 | 9.454 | 9.513 | 9.446 | 9.507 | 182,329 | +0.06(+0.59%) |
Sep 07, 2004 | 9.438 | 9.454 | 9.385 | 9.452 | 153,559 | +0.02(+0.21%) |
Sep 03, 2004 | 9.432 | 9.440 | 9.413 | 9.432 | 96,379 | +0.02(+0.21%) |
Sep 02, 2004 | 9.388 | 9.440 | 9.246 | 9.413 | 270,077 | +0.03(+0.33%) |
Sep 01, 2004 | 9.385 | 9.427 | 9.374 | 9.382 | 125,508 | +0.05(+0.51%) |
Aug 31, 2004 | 9.338 | 9.399 | 9.329 | 9.335 | 144,928 | +0.03(+0.27%) |
Aug 30, 2004 | 9.310 | 9.357 | 9.271 | 9.310 | 176,575 | +0.03(+0.30%) |
Aug 27, 2004 | 9.265 | 9.326 | 9.235 | 9.282 | 177,294 | +0.06(+0.69%) |
Aug 26, 2004 | 9.204 | 9.260 | 9.137 | 9.218 | 144,568 | +0.04(+0.42%) |
Aug 25, 2004 | 9.129 | 9.218 | 9.129 | 9.179 | 150,682 | +0.07(+0.76%) |
Aug 24, 2004 | 9.154 | 9.176 | 9.093 | 9.110 | 199,591 | -0.01(-0.15%) |
Aug 23, 2004 | 9.098 | 9.173 | 9.096 | 9.123 | 121,912 | +0.00(+0.03%) |
Aug 20, 2004 | 9.160 | 9.162 | 9.073 | 9.121 | 181,969 | -0.04(-0.43%) |
Aug 19, 2004 | 9.093 | 9.162 | 9.065 | 9.160 | 115,439 | +0.06(+0.70%) |
Aug 18, 2004 | 9.146 | 9.190 | 9.093 | 9.096 | 203,187 | -0.05(-0.55%) |
Aug 17, 2004 | 9.107 | 9.146 | 9.093 | 9.146 | 162,909 | +0.06(+0.67%) |
Aug 16, 2004 | 8.995 | 9.148 | 8.995 | 9.084 | 155,357 | +0.09(+0.96%) |
Aug 13, 2004 | 8.979 | 9.068 | 8.940 | 8.998 | 163,988 | +0.06(+0.68%) |
Aug 12, 2004 | 9.029 | 9.084 | 8.926 | 8.937 | 167,584 | -0.12(-1.35%) |
Aug 11, 2004 | 9.129 | 9.129 | 9.023 | 9.059 | 187,723 | -0.01(-0.06%) |
Aug 10, 2004 | 9.126 | 9.176 | 9.009 | 9.065 | 179,812 | -0.03(-0.31%) |
Aug 09, 2004 | 8.965 | 9.148 | 8.929 | 9.093 | 187,004 | +0.13(+1.40%) |
Aug 06, 2004 | 8.968 | 8.984 | 8.912 | 8.968 | 203,187 | -0.01(-0.12%) |
Aug 05, 2004 | 9.101 | 9.101 | 8.898 | 8.979 | 238,071 | -0.09(-0.98%) |
Aug 04, 2004 | 9.051 | 9.093 | 8.943 | 9.068 | 185,566 | +0.05(+0.59%) |
Aug 03, 2004 | 9.043 | 9.043 | 8.962 | 9.015 | 151,401 | +0.01(+0.15%) |
Aug 02, 2004 | 9.054 | 9.054 | 8.965 | 9.001 | 139,534 | -0.05(-0.58%) |
Jul 30, 2004 | 9.059 | 9.107 | 9.007 | 9.054 | 266,841 | -0.21(-2.22%) |
Jul 29, 2004 | 9.140 | 9.324 | 9.140 | 9.260 | 204,266 | +0.10(+1.12%) |
Jul 28, 2004 | 9.176 | 9.176 | 9.135 | 9.157 | 125,149 | -0.02(-0.21%) |
Jul 27, 2004 | 9.235 | 9.243 | 9.148 | 9.176 | 219,730 | +0.00(+0.00%) |
Jul 26, 2004 | 9.087 | 9.224 | 9.079 | 9.176 | 207,862 | +0.14(+1.54%) |
Jul 23, 2004 | 9.165 | 9.165 | 8.901 | 9.037 | 356,028 | -0.18(-1.99%) |
Jul 22, 2004 | 9.315 | 9.382 | 9.218 | 9.221 | 199,591 | -0.11(-1.19%) |
Jul 21, 2004 | 9.262 | 9.385 | 9.262 | 9.332 | 227,282 | +0.07(+0.75%) |
Jul 20, 2004 | 9.204 | 9.265 | 9.204 | 9.262 | 179,452 | +0.03(+0.33%) |
Jul 19, 2004 | 9.246 | 9.315 | 9.198 | 9.232 | 269,358 | -0.01(-0.09%) |
Jul 16, 2004 | 9.310 | 9.315 | 9.218 | 9.240 | 194,916 | -0.01(-0.09%) |
Jul 15, 2004 | 9.176 | 9.274 | 9.135 | 9.249 | 170,461 | +0.08(+0.88%) |
Jul 14, 2004 | 9.123 | 9.176 | 9.093 | 9.168 | 175,496 | +0.05(+0.52%) |
Jul 13, 2004 | 9.173 | 9.204 | 9.121 | 9.121 | 184,127 | -0.04(-0.43%) |
Jul 12, 2004 | 9.140 | 9.176 | 9.115 | 9.160 | 210,020 | +0.02(+0.18%) |
Jul 09, 2004 | 9.118 | 9.148 | 9.087 | 9.143 | 91,344 | +0.03(+0.31%) |
Jul 08, 2004 | 9.079 | 9.154 | 9.051 | 9.115 | 194,916 | +0.00(+0.03%) |
Jul 07, 2004 | 9.121 | 9.160 | 9.054 | 9.112 | 226,203 | +0.03(+0.31%) |
Jul 06, 2004 | 8.976 | 9.093 | 8.937 | 9.084 | 211,099 | +0.14(+1.52%) |
Jul 02, 2004 | 8.951 | 8.962 | 8.912 | 8.948 | 241,667 | +0.02(+0.19%) |
Jul 01, 2004 | 8.940 | 8.995 | 8.912 | 8.932 | 217,572 | -0.02(-0.19%) |
Jun 30, 2004 | 8.990 | 8.995 | 8.912 | 8.948 | 165,786 | -0.02(-0.22%) |
Jun 29, 2004 | 8.957 | 8.968 | 8.907 | 8.968 | 100,335 | +0.05(+0.59%) |
Jun 28, 2004 | 8.984 | 9.004 | 8.912 | 8.915 | 133,780 | -0.04(-0.47%) |
Jun 25, 2004 | 8.915 | 8.968 | 8.901 | 8.957 | 188,802 | -0.01(-0.06%) |
Jun 24, 2004 | 8.965 | 9.007 | 8.915 | 8.962 | 199,591 | +0.01(+0.09%) |
Jun 23, 2004 | 8.898 | 8.968 | 8.870 | 8.954 | 148,884 | +0.10(+1.10%) |
Jun 22, 2004 | 8.968 | 8.995 | 8.843 | 8.856 | 205,345 | -0.13(-1.39%) |
Jun 21, 2004 | 8.940 | 8.982 | 8.848 | 8.982 | 221,528 | +0.07(+0.81%) |
Jun 18, 2004 | 8.870 | 8.912 | 8.829 | 8.909 | 179,092 | +0.05(+0.56%) |
Jun 17, 2004 | 8.776 | 8.870 | 8.731 | 8.859 | 232,676 | +0.15(+1.76%) |
Jun 16, 2004 | 8.704 | 8.787 | 8.620 | 8.706 | 216,134 | +0.03(+0.38%) |
Jun 15, 2004 | 8.709 | 8.720 | 8.601 | 8.673 | 258,569 | +0.03(+0.39%) |
Jun 14, 2004 | 8.684 | 8.717 | 8.620 | 8.640 | 287,699 | +0.03(+0.29%) |
Jun 10, 2004 | 8.626 | 8.626 | 8.553 | 8.615 | 185,566 | +0.06(+0.68%) |
Jun 09, 2004 | 8.606 | 8.620 | 8.484 | 8.556 | 189,881 | -0.04(-0.45%) |
Jun 08, 2004 | 8.592 | 8.634 | 8.564 | 8.595 | 228,721 | +0.01(+0.16%) |
Jun 07, 2004 | 8.548 | 8.634 | 8.509 | 8.581 | 215,774 | +0.10(+1.21%) |
Jun 04, 2004 | 8.467 | 8.478 | 8.356 | 8.478 | 172,979 | +0.06(+0.66%) |
Jun 03, 2004 | 8.526 | 8.551 | 8.398 | 8.423 | 184,127 | -0.03(-0.39%) |
Jun 02, 2004 | 8.481 | 8.512 | 8.384 | 8.456 | 169,383 | +0.02(+0.20%) |