Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.17 | 10.21 | 10.09 | 10.09 | 135,579 | -0.10(-0.99%) |
May 27, 2005 | 10.14 | 10.21 | 10.05 | 10.19 | 115,062 | +0.06(+0.61%) |
May 26, 2005 | 9.882 | 10.15 | 9.875 | 10.13 | 118,111 | +0.28(+2.82%) |
May 25, 2005 | 10.02 | 10.02 | 9.843 | 9.854 | 99,258 | -0.16(-1.62%) |
May 24, 2005 | 10.13 | 10.13 | 9.919 | 10.02 | 131,143 | -0.05(-0.47%) |
May 23, 2005 | 9.933 | 10.11 | 9.911 | 10.06 | 189,089 | +0.22(+2.23%) |
May 20, 2005 | 10.10 | 10.10 | 9.832 | 9.843 | 152,769 | -0.28(-2.74%) |
May 19, 2005 | 9.810 | 10.15 | 9.792 | 10.12 | 309,697 | +0.26(+2.60%) |
May 18, 2005 | 9.727 | 9.919 | 9.616 | 9.864 | 193,248 | +0.19(+1.98%) |
May 17, 2005 | 9.410 | 9.691 | 9.410 | 9.673 | 148,055 | +0.26(+2.76%) |
May 16, 2005 | 9.414 | 9.540 | 9.327 | 9.414 | 146,114 | +0.02(+0.19%) |
May 13, 2005 | 9.432 | 9.489 | 9.320 | 9.396 | 130,865 | -0.03(-0.27%) |
May 12, 2005 | 9.796 | 9.828 | 9.385 | 9.421 | 151,382 | -0.38(-3.90%) |
May 11, 2005 | 9.846 | 9.908 | 9.731 | 9.803 | 136,410 | -0.05(-0.51%) |
May 10, 2005 | 9.864 | 9.933 | 9.735 | 9.854 | 298,329 | -0.02(-0.22%) |
May 09, 2005 | 9.388 | 9.901 | 9.388 | 9.875 | 210,438 | +0.46(+4.90%) |
May 06, 2005 | 9.414 | 9.482 | 9.334 | 9.414 | 99,258 | -0.12(-1.21%) |
May 05, 2005 | 9.684 | 9.717 | 9.529 | 9.529 | 146,114 | -0.17(-1.71%) |
May 04, 2005 | 9.313 | 9.695 | 9.309 | 9.695 | 148,887 | +0.35(+3.78%) |
May 03, 2005 | 9.370 | 9.522 | 9.226 | 9.341 | 168,295 | -0.03(-0.31%) |
May 02, 2005 | 9.197 | 9.374 | 9.197 | 9.370 | 93,158 | +0.21(+2.28%) |
Apr 29, 2005 | 9.349 | 9.349 | 9.158 | 9.161 | 141,124 | -0.12(-1.24%) |
Apr 28, 2005 | 9.143 | 9.381 | 9.082 | 9.277 | 218,756 | +0.10(+1.06%) |
Apr 27, 2005 | 9.053 | 9.215 | 9.017 | 9.179 | 223,469 | +0.13(+1.48%) |
Apr 26, 2005 | 9.010 | 9.089 | 8.999 | 9.046 | 167,463 | -0.01(-0.12%) |
Apr 25, 2005 | 9.035 | 9.075 | 8.981 | 9.057 | 130,034 | +0.04(+0.40%) |
Apr 22, 2005 | 9.057 | 9.071 | 8.977 | 9.020 | 229,846 | -0.03(-0.32%) |
Apr 21, 2005 | 9.039 | 9.089 | 8.948 | 9.049 | 125,043 | +0.05(+0.52%) |
Apr 20, 2005 | 9.071 | 9.100 | 8.981 | 9.002 | 156,928 | -0.10(-1.11%) |
Apr 19, 2005 | 9.039 | 9.103 | 8.930 | 9.103 | 165,800 | +0.06(+0.72%) |
Apr 18, 2005 | 8.981 | 9.121 | 8.938 | 9.039 | 131,697 | +0.04(+0.44%) |
Apr 15, 2005 | 9.035 | 9.179 | 8.999 | 8.999 | 229,015 | -0.03(-0.36%) |
Apr 14, 2005 | 9.071 | 9.150 | 9.024 | 9.031 | 147,224 | -0.06(-0.67%) |
Apr 13, 2005 | 9.053 | 9.179 | 9.017 | 9.093 | 177,722 | -0.03(-0.36%) |
Apr 12, 2005 | 9.078 | 9.161 | 9.031 | 9.125 | 144,451 | +0.05(+0.52%) |
Apr 11, 2005 | 9.020 | 9.248 | 9.020 | 9.078 | 115,893 | +0.06(+0.68%) |
Apr 08, 2005 | 9.341 | 9.360 | 8.984 | 9.017 | 125,597 | -0.29(-3.14%) |
Apr 07, 2005 | 9.291 | 9.388 | 9.269 | 9.309 | 50,738 | +0.02(+0.23%) |
Apr 06, 2005 | 9.345 | 9.414 | 9.287 | 9.287 | 96,763 | -0.05(-0.58%) |
Apr 05, 2005 | 9.197 | 9.378 | 9.197 | 9.341 | 82,900 | +0.11(+1.17%) |
Apr 04, 2005 | 9.053 | 9.244 | 9.017 | 9.233 | 110,071 | +0.18(+1.99%) |
Apr 01, 2005 | 9.132 | 9.194 | 8.952 | 9.053 | 147,501 | -0.07(-0.79%) |
Mar 31, 2005 | 9.305 | 9.341 | 9.028 | 9.125 | 177,999 | -0.22(-2.32%) |
Mar 30, 2005 | 9.031 | 9.341 | 9.024 | 9.341 | 112,844 | +0.28(+3.11%) |
Mar 29, 2005 | 9.197 | 9.305 | 9.057 | 9.060 | 114,784 | -0.14(-1.49%) |
Mar 28, 2005 | 9.121 | 9.277 | 9.085 | 9.197 | 94,822 | +0.11(+1.23%) |
Mar 24, 2005 | 9.082 | 9.179 | 8.963 | 9.085 | 152,491 | +0.03(+0.32%) |
Mar 23, 2005 | 9.053 | 9.093 | 8.919 | 9.057 | 134,192 | +0.00(+0.00%) |
Mar 22, 2005 | 9.132 | 9.230 | 9.035 | 9.057 | 143,342 | -0.08(-0.83%) |
Mar 21, 2005 | 9.143 | 9.143 | 8.992 | 9.132 | 113,398 | -0.06(-0.71%) |
Mar 18, 2005 | 9.240 | 9.240 | 9.017 | 9.197 | 292,507 | -0.01(-0.08%) |
Mar 17, 2005 | 9.522 | 9.608 | 9.204 | 9.204 | 97,872 | -0.32(-3.33%) |
Mar 16, 2005 | 9.540 | 9.648 | 9.486 | 9.522 | 87,059 | +0.01(+0.08%) |
Mar 15, 2005 | 9.504 | 9.684 | 9.504 | 9.515 | 80,127 | +0.05(+0.50%) |
Mar 14, 2005 | 9.533 | 9.612 | 9.381 | 9.468 | 83,731 | +0.01(+0.08%) |
Mar 11, 2005 | 9.450 | 9.551 | 9.323 | 9.460 | 240,382 | +0.05(+0.54%) |
Mar 10, 2005 | 9.565 | 9.612 | 9.388 | 9.410 | 129,756 | -0.19(-2.03%) |
Mar 09, 2005 | 9.598 | 9.630 | 9.414 | 9.605 | 126,984 | +0.01(+0.08%) |
Mar 08, 2005 | 9.630 | 9.670 | 9.497 | 9.598 | 137,242 | -0.08(-0.82%) |
Mar 07, 2005 | 9.828 | 9.879 | 9.540 | 9.677 | 137,242 | -0.19(-1.90%) |
Mar 04, 2005 | 9.807 | 9.893 | 9.756 | 9.864 | 107,298 | +0.07(+0.74%) |
Mar 03, 2005 | 9.702 | 9.807 | 9.666 | 9.792 | 94,544 | +0.06(+0.59%) |
Mar 02, 2005 | 9.756 | 9.857 | 9.713 | 9.735 | 88,168 | -0.08(-0.77%) |
Mar 01, 2005 | 9.839 | 9.839 | 9.720 | 9.810 | 91,772 | +0.00(+0.00%) |
Feb 28, 2005 | 9.854 | 9.875 | 9.673 | 9.810 | 157,759 | -0.03(-0.26%) |
Feb 25, 2005 | 9.901 | 9.915 | 9.561 | 9.836 | 224,856 | -0.10(-1.02%) |
Feb 24, 2005 | 9.742 | 9.965 | 9.662 | 9.937 | 194,080 | +0.20(+2.04%) |
Feb 23, 2005 | 9.619 | 9.792 | 9.619 | 9.738 | 171,899 | +0.05(+0.52%) |
Feb 22, 2005 | 9.713 | 9.756 | 9.612 | 9.688 | 272,544 | -0.12(-1.18%) |
Feb 18, 2005 | 9.738 | 9.807 | 9.630 | 9.803 | 148,333 | +0.09(+0.89%) |
Feb 17, 2005 | 9.644 | 9.825 | 9.511 | 9.717 | 255,909 | +0.05(+0.52%) |
Feb 16, 2005 | 9.460 | 9.677 | 9.406 | 9.666 | 293,893 | +0.24(+2.56%) |
Feb 15, 2005 | 9.486 | 9.493 | 9.374 | 9.424 | 99,258 | -0.12(-1.21%) |
Feb 14, 2005 | 9.468 | 9.551 | 9.414 | 9.540 | 77,632 | +0.09(+0.99%) |
Feb 11, 2005 | 9.341 | 9.468 | 9.243 | 9.446 | 115,616 | +0.13(+1.35%) |
Feb 10, 2005 | 9.450 | 9.475 | 9.251 | 9.320 | 131,974 | -0.14(-1.49%) |
Feb 09, 2005 | 9.525 | 9.554 | 9.414 | 9.460 | 143,619 | -0.03(-0.30%) |
Feb 08, 2005 | 9.630 | 9.630 | 9.403 | 9.489 | 110,071 | -0.25(-2.59%) |
Feb 07, 2005 | 9.525 | 9.742 | 9.500 | 9.742 | 113,121 | +0.27(+2.86%) |
Feb 04, 2005 | 9.385 | 9.489 | 9.385 | 9.471 | 67,650 | +0.09(+0.92%) |
Feb 03, 2005 | 9.522 | 9.547 | 9.363 | 9.385 | 120,052 | -0.14(-1.44%) |
Feb 02, 2005 | 9.417 | 9.522 | 9.367 | 9.522 | 82,622 | +0.06(+0.69%) |
Feb 01, 2005 | 9.305 | 9.504 | 9.284 | 9.457 | 214,874 | +0.10(+1.04%) |
Jan 31, 2005 | 9.233 | 9.435 | 9.233 | 9.360 | 115,062 | +0.16(+1.76%) |
Jan 28, 2005 | 9.378 | 9.378 | 9.075 | 9.197 | 82,068 | -0.18(-1.96%) |
Jan 27, 2005 | 9.305 | 9.414 | 9.277 | 9.381 | 84,840 | +0.08(+0.81%) |
Jan 26, 2005 | 9.089 | 9.305 | 9.089 | 9.305 | 128,924 | +0.23(+2.58%) |
Jan 25, 2005 | 9.233 | 9.320 | 8.945 | 9.071 | 131,974 | -0.15(-1.60%) |
Jan 24, 2005 | 9.197 | 9.269 | 9.107 | 9.219 | 97,317 | +0.05(+0.55%) |
Jan 21, 2005 | 9.132 | 9.226 | 9.096 | 9.168 | 117,834 | +0.01(+0.08%) |
Jan 20, 2005 | 9.230 | 9.230 | 9.111 | 9.161 | 137,242 | -0.06(-0.70%) |
Jan 19, 2005 | 9.204 | 9.378 | 9.204 | 9.226 | 138,074 | +0.01(+0.08%) |
Jan 18, 2005 | 9.017 | 9.262 | 8.992 | 9.219 | 112,566 | +0.17(+1.91%) |
Jan 14, 2005 | 8.963 | 9.053 | 8.876 | 9.046 | 160,532 | +0.10(+1.13%) |
Jan 13, 2005 | 8.999 | 9.158 | 8.891 | 8.945 | 120,052 | -0.03(-0.32%) |
Jan 12, 2005 | 8.880 | 9.013 | 8.768 | 8.974 | 201,012 | +0.09(+0.97%) |
Jan 11, 2005 | 8.909 | 8.977 | 8.826 | 8.887 | 131,420 | -0.05(-0.56%) |
Jan 10, 2005 | 8.919 | 9.075 | 8.919 | 8.938 | 122,825 | +0.00(+0.00%) |
Jan 07, 2005 | 9.168 | 9.215 | 8.938 | 8.938 | 168,572 | -0.23(-2.56%) |
Jan 06, 2005 | 9.360 | 9.360 | 9.147 | 9.172 | 127,538 | -0.21(-2.19%) |
Jan 05, 2005 | 9.432 | 9.493 | 9.349 | 9.378 | 298,052 | -0.04(-0.38%) |
Jan 04, 2005 | 9.323 | 9.511 | 9.323 | 9.414 | 228,460 | +0.06(+0.69%) |
Jan 03, 2005 | 9.378 | 9.442 | 9.161 | 9.349 | 230,401 | -0.03(-0.31%) |
Dec 31, 2004 | 9.378 | 9.518 | 9.356 | 9.378 | 103,139 | -0.04(-0.38%) |
Dec 30, 2004 | 9.305 | 9.471 | 9.305 | 9.414 | 87,059 | +0.09(+1.01%) |
Dec 29, 2004 | 9.305 | 9.378 | 9.259 | 9.320 | 53,233 | -0.03(-0.35%) |
Dec 28, 2004 | 9.215 | 9.378 | 9.201 | 9.352 | 110,071 | +0.16(+1.77%) |
Dec 27, 2004 | 9.313 | 9.403 | 9.183 | 9.190 | 101,199 | -0.11(-1.20%) |
Dec 23, 2004 | 9.331 | 9.403 | 9.302 | 9.302 | 67,096 | -0.08(-0.81%) |
Dec 22, 2004 | 9.457 | 9.475 | 9.349 | 9.378 | 89,277 | -0.07(-0.76%) |
Dec 21, 2004 | 9.327 | 9.479 | 9.291 | 9.450 | 202,675 | +0.13(+1.35%) |
Dec 20, 2004 | 9.378 | 9.378 | 9.255 | 9.323 | 186,871 | -0.02(-0.19%) |
Dec 17, 2004 | 9.107 | 9.341 | 9.017 | 9.341 | 169,681 | +0.22(+2.37%) |
Dec 16, 2004 | 9.161 | 9.197 | 9.053 | 9.125 | 83,454 | -0.06(-0.67%) |
Dec 15, 2004 | 9.089 | 9.186 | 9.053 | 9.186 | 94,544 | +0.06(+0.67%) |
Dec 14, 2004 | 9.147 | 9.147 | 8.999 | 9.125 | 128,647 | -0.02(-0.20%) |
Dec 13, 2004 | 8.782 | 9.165 | 8.764 | 9.143 | 152,769 | +0.32(+3.64%) |
Dec 10, 2004 | 8.368 | 8.822 | 8.368 | 8.822 | 374,298 | +0.21(+2.47%) |
Dec 09, 2004 | 8.782 | 8.793 | 8.606 | 8.609 | 214,597 | -0.14(-1.65%) |
Dec 08, 2004 | 8.746 | 8.869 | 8.743 | 8.754 | 201,289 | +0.00(+0.04%) |
Dec 07, 2004 | 9.010 | 9.042 | 8.699 | 8.750 | 172,454 | -0.26(-2.88%) |
Dec 06, 2004 | 8.891 | 9.075 | 8.891 | 9.010 | 175,227 | +0.13(+1.42%) |
Dec 03, 2004 | 9.219 | 9.291 | 8.883 | 8.883 | 165,523 | -0.35(-3.75%) |
Dec 02, 2004 | 9.450 | 9.518 | 9.230 | 9.230 | 154,709 | -0.22(-2.33%) |
Dec 01, 2004 | 9.385 | 9.540 | 9.378 | 9.450 | 229,015 | +0.07(+0.73%) |
Nov 30, 2004 | 9.197 | 9.464 | 9.143 | 9.381 | 208,775 | +0.18(+2.00%) |
Nov 29, 2004 | 9.179 | 9.251 | 9.136 | 9.197 | 424,482 | +0.01(+0.12%) |
Nov 26, 2004 | 9.194 | 9.197 | 9.125 | 9.186 | 77,354 | -0.01(-0.08%) |
Nov 24, 2004 | 9.096 | 9.197 | 9.082 | 9.194 | 128,924 | +0.10(+1.07%) |
Nov 23, 2004 | 8.891 | 9.096 | 8.804 | 9.096 | 154,155 | +0.19(+2.11%) |
Nov 22, 2004 | 8.819 | 8.909 | 8.764 | 8.909 | 184,931 | +0.04(+0.45%) |
Nov 19, 2004 | 8.927 | 8.927 | 8.797 | 8.869 | 72,641 | -0.08(-0.85%) |
Nov 18, 2004 | 8.837 | 8.959 | 8.772 | 8.945 | 122,270 | +0.06(+0.73%) |
Nov 17, 2004 | 8.927 | 8.999 | 8.768 | 8.880 | 125,597 | -0.01(-0.16%) |
Nov 16, 2004 | 8.829 | 8.952 | 8.815 | 8.894 | 133,915 | +0.06(+0.69%) |
Nov 15, 2004 | 8.999 | 8.999 | 8.793 | 8.833 | 79,018 | -0.15(-1.65%) |
Nov 12, 2004 | 8.981 | 9.010 | 8.938 | 8.981 | 58,224 | +0.00(+0.00%) |
Nov 11, 2004 | 8.891 | 9.053 | 8.873 | 8.981 | 70,700 | +0.10(+1.18%) |
Nov 10, 2004 | 8.905 | 8.999 | 8.873 | 8.876 | 146,392 | -0.07(-0.81%) |
Nov 09, 2004 | 8.941 | 9.010 | 8.909 | 8.948 | 73,750 | -0.04(-0.44%) |
Nov 08, 2004 | 9.161 | 9.161 | 8.988 | 8.988 | 126,706 | -0.17(-1.89%) |
Nov 05, 2004 | 9.179 | 9.197 | 9.125 | 9.161 | 72,918 | -0.02(-0.20%) |
Nov 04, 2004 | 9.179 | 9.194 | 9.017 | 9.179 | 175,227 | -0.02(-0.20%) |
Nov 03, 2004 | 9.089 | 9.197 | 9.057 | 9.197 | 249,809 | +0.17(+1.92%) |
Nov 02, 2004 | 9.017 | 9.082 | 8.974 | 9.024 | 122,548 | +0.01(+0.08%) |
Nov 01, 2004 | 8.819 | 9.017 | 8.782 | 9.017 | 108,130 | +0.14(+1.63%) |
Oct 29, 2004 | 8.927 | 8.945 | 8.772 | 8.873 | 103,694 | -0.04(-0.40%) |
Oct 28, 2004 | 8.927 | 8.927 | 8.826 | 8.909 | 114,784 | -0.05(-0.60%) |
Oct 27, 2004 | 8.800 | 8.981 | 8.800 | 8.963 | 119,498 | +0.15(+1.72%) |
Oct 26, 2004 | 8.819 | 8.840 | 8.710 | 8.811 | 156,096 | +0.02(+0.21%) |
Oct 25, 2004 | 8.728 | 8.891 | 8.728 | 8.793 | 153,046 | +0.06(+0.74%) |
Oct 22, 2004 | 8.891 | 8.909 | 8.667 | 8.728 | 146,946 | -0.19(-2.10%) |
Oct 21, 2004 | 8.714 | 8.927 | 8.703 | 8.916 | 109,239 | +0.23(+2.62%) |
Oct 20, 2004 | 8.602 | 8.764 | 8.530 | 8.689 | 175,227 | +0.05(+0.63%) |
Oct 19, 2004 | 8.746 | 8.782 | 8.620 | 8.635 | 74,027 | -0.10(-1.16%) |
Oct 18, 2004 | 8.728 | 8.779 | 8.656 | 8.736 | 110,071 | -0.03(-0.33%) |
Oct 15, 2004 | 8.552 | 8.764 | 8.386 | 8.764 | 280,030 | +0.21(+2.49%) |
Oct 14, 2004 | 8.638 | 8.707 | 8.548 | 8.552 | 182,990 | -0.06(-0.75%) |
Oct 13, 2004 | 9.039 | 9.039 | 8.602 | 8.617 | 125,875 | -0.43(-4.71%) |
Oct 12, 2004 | 9.006 | 9.049 | 8.945 | 9.042 | 65,155 | +0.04(+0.40%) |
Oct 11, 2004 | 8.938 | 9.006 | 8.873 | 9.006 | 118,666 | +0.05(+0.56%) |
Oct 08, 2004 | 9.035 | 9.071 | 8.956 | 8.956 | 103,417 | -0.11(-1.23%) |
Oct 07, 2004 | 9.161 | 9.204 | 9.067 | 9.067 | 211,547 | -0.12(-1.33%) |
Oct 06, 2004 | 8.984 | 9.190 | 8.930 | 9.190 | 209,052 | +0.17(+1.88%) |
Oct 05, 2004 | 8.963 | 9.020 | 8.865 | 9.020 | 202,952 | +0.03(+0.36%) |
Oct 04, 2004 | 9.053 | 9.057 | 8.945 | 8.988 | 143,065 | -0.03(-0.32%) |
Oct 01, 2004 | 8.984 | 9.100 | 8.934 | 9.017 | 192,971 | +0.04(+0.40%) |
Sep 30, 2004 | 9.089 | 9.093 | 8.948 | 8.981 | 127,261 | -0.12(-1.27%) |
Sep 29, 2004 | 9.053 | 9.107 | 9.053 | 9.096 | 317,460 | +0.08(+0.88%) |
Sep 28, 2004 | 9.067 | 9.103 | 8.981 | 9.017 | 144,451 | -0.03(-0.36%) |
Sep 27, 2004 | 9.107 | 9.107 | 8.909 | 9.049 | 159,700 | -0.10(-1.14%) |
Sep 24, 2004 | 9.161 | 9.197 | 9.107 | 9.154 | 232,064 | -0.01(-0.08%) |
Sep 23, 2004 | 9.107 | 9.161 | 9.053 | 9.161 | 556,456 | +0.05(+0.55%) |
Sep 22, 2004 | 9.323 | 9.323 | 9.107 | 9.111 | 296,111 | -0.23(-2.47%) |
Sep 21, 2004 | 9.287 | 9.374 | 9.233 | 9.341 | 55,451 | +0.04(+0.39%) |
Sep 20, 2004 | 9.341 | 9.341 | 9.197 | 9.305 | 90,663 | -0.07(-0.77%) |
Sep 17, 2004 | 9.341 | 9.378 | 9.168 | 9.378 | 163,582 | +0.08(+0.85%) |
Sep 16, 2004 | 9.244 | 9.298 | 9.165 | 9.298 | 50,738 | +0.06(+0.70%) |
Sep 15, 2004 | 9.287 | 9.298 | 9.179 | 9.233 | 61,828 | -0.09(-0.97%) |
Sep 14, 2004 | 9.360 | 9.374 | 9.230 | 9.323 | 53,510 | -0.04(-0.39%) |
Sep 13, 2004 | 9.338 | 9.374 | 9.287 | 9.360 | 76,800 | +0.02(+0.19%) |
Sep 10, 2004 | 9.360 | 9.378 | 9.251 | 9.341 | 75,968 | +0.00(+0.00%) |
Sep 09, 2004 | 9.197 | 9.378 | 9.078 | 9.341 | 179,940 | +0.17(+1.89%) |
Sep 08, 2004 | 9.215 | 9.233 | 9.089 | 9.168 | 49,351 | -0.08(-0.90%) |
Sep 07, 2004 | 9.183 | 9.262 | 9.024 | 9.251 | 97,594 | +0.07(+0.75%) |
Sep 03, 2004 | 9.323 | 9.370 | 9.143 | 9.183 | 64,601 | -0.17(-1.77%) |
Sep 02, 2004 | 9.150 | 9.349 | 9.143 | 9.349 | 164,414 | +0.23(+2.57%) |
Sep 01, 2004 | 8.974 | 9.114 | 8.894 | 9.114 | 144,174 | +0.15(+1.69%) |
Aug 31, 2004 | 8.826 | 8.999 | 8.736 | 8.963 | 102,030 | +0.16(+1.84%) |
Aug 30, 2004 | 8.602 | 8.800 | 8.530 | 8.800 | 109,794 | +0.16(+1.88%) |
Aug 27, 2004 | 8.562 | 8.638 | 8.544 | 8.638 | 71,809 | +0.02(+0.25%) |
Aug 26, 2004 | 8.627 | 8.627 | 8.530 | 8.617 | 41,034 | -0.01(-0.13%) |
Aug 25, 2004 | 8.631 | 8.631 | 8.530 | 8.627 | 81,513 | -0.00(-0.04%) |
Aug 24, 2004 | 8.530 | 8.635 | 8.512 | 8.631 | 54,065 | +0.16(+1.83%) |
Aug 23, 2004 | 8.624 | 8.631 | 8.469 | 8.476 | 121,993 | -0.15(-1.71%) |
Aug 20, 2004 | 8.223 | 8.624 | 8.223 | 8.624 | 95,099 | +0.40(+4.87%) |
Aug 19, 2004 | 8.332 | 8.332 | 8.115 | 8.223 | 62,660 | -0.07(-0.87%) |
Aug 18, 2004 | 8.223 | 8.332 | 8.133 | 8.296 | 55,451 | +0.05(+0.57%) |
Aug 17, 2004 | 8.231 | 8.256 | 8.119 | 8.249 | 65,710 | -0.01(-0.13%) |
Aug 16, 2004 | 8.169 | 8.259 | 8.094 | 8.259 | 76,523 | +0.13(+1.55%) |
Aug 13, 2004 | 8.050 | 8.234 | 8.043 | 8.133 | 68,759 | +0.12(+1.49%) |
Aug 12, 2004 | 8.223 | 8.231 | 8.014 | 8.014 | 61,828 | -0.22(-2.67%) |
Aug 11, 2004 | 7.989 | 8.256 | 7.938 | 8.234 | 86,504 | +0.23(+2.84%) |
Aug 10, 2004 | 7.971 | 8.079 | 7.953 | 8.007 | 62,383 | +0.04(+0.45%) |
Aug 09, 2004 | 7.935 | 8.036 | 7.899 | 7.971 | 82,068 | +0.04(+0.45%) |
Aug 06, 2004 | 7.978 | 8.039 | 7.899 | 7.935 | 91,495 | -0.04(-0.50%) |
Aug 05, 2004 | 8.447 | 8.447 | 7.975 | 7.975 | 133,915 | -0.59(-6.91%) |
Aug 04, 2004 | 8.350 | 8.566 | 8.314 | 8.566 | 75,691 | +0.18(+2.11%) |
Aug 03, 2004 | 8.350 | 8.501 | 8.310 | 8.389 | 62,105 | -0.02(-0.26%) |
Aug 02, 2004 | 8.368 | 8.454 | 8.274 | 8.411 | 62,660 | +0.10(+1.17%) |
Jul 30, 2004 | 8.296 | 8.400 | 8.259 | 8.314 | 238,996 | +0.02(+0.22%) |
Jul 29, 2004 | 8.241 | 8.332 | 8.115 | 8.296 | 87,613 | +0.11(+1.32%) |
Jul 28, 2004 | 8.241 | 8.241 | 8.039 | 8.187 | 80,682 | -0.02(-0.26%) |
Jul 27, 2004 | 7.953 | 8.223 | 7.899 | 8.209 | 86,781 | +0.31(+3.93%) |
Jul 26, 2004 | 7.953 | 8.014 | 7.899 | 7.899 | 87,890 | -0.01(-0.09%) |
Jul 23, 2004 | 8.043 | 8.079 | 7.899 | 7.906 | 90,386 | -0.09(-1.13%) |
Jul 22, 2004 | 8.068 | 8.166 | 7.931 | 7.996 | 169,681 | -0.16(-1.99%) |
Jul 21, 2004 | 8.205 | 8.296 | 8.115 | 8.158 | 144,728 | -0.05(-0.62%) |
Jul 20, 2004 | 8.169 | 8.241 | 8.007 | 8.209 | 95,376 | +0.09(+1.16%) |
Jul 19, 2004 | 7.953 | 8.151 | 7.902 | 8.115 | 82,068 | +0.16(+2.04%) |
Jul 16, 2004 | 8.072 | 8.115 | 7.935 | 7.953 | 62,660 | -0.09(-1.12%) |
Jul 15, 2004 | 8.097 | 8.137 | 8.025 | 8.043 | 36,320 | -0.03(-0.36%) |
Jul 14, 2004 | 8.122 | 8.223 | 8.072 | 8.072 | 66,541 | -0.04(-0.53%) |
Jul 13, 2004 | 7.971 | 8.115 | 7.924 | 8.115 | 87,890 | +0.11(+1.35%) |
Jul 12, 2004 | 7.956 | 8.241 | 7.899 | 8.007 | 98,981 | +0.05(+0.68%) |
Jul 09, 2004 | 8.079 | 8.079 | 7.935 | 7.953 | 48,520 | -0.08(-0.94%) |
Jul 08, 2004 | 8.050 | 8.169 | 7.960 | 8.029 | 127,815 | -0.02(-0.22%) |
Jul 07, 2004 | 8.122 | 8.205 | 8.025 | 8.047 | 78,741 | -0.08(-0.98%) |
Jul 06, 2004 | 8.241 | 8.241 | 8.043 | 8.126 | 82,900 | -0.12(-1.40%) |
Jul 02, 2004 | 8.187 | 8.314 | 8.166 | 8.241 | 46,579 | +0.10(+1.20%) |
Jul 01, 2004 | 8.332 | 8.400 | 8.025 | 8.144 | 89,554 | -0.24(-2.84%) |
Jun 30, 2004 | 8.314 | 8.469 | 8.314 | 8.382 | 101,476 | +0.01(+0.17%) |
Jun 29, 2004 | 8.274 | 8.404 | 8.234 | 8.368 | 187,980 | +0.13(+1.53%) |
Jun 28, 2004 | 8.205 | 8.332 | 8.180 | 8.241 | 141,956 | +0.05(+0.66%) |
Jun 25, 2004 | 8.043 | 8.187 | 7.949 | 8.187 | 247,036 | +0.18(+2.25%) |
Jun 24, 2004 | 8.094 | 8.184 | 8.007 | 8.007 | 85,118 | -0.04(-0.49%) |
Jun 23, 2004 | 7.971 | 8.086 | 7.931 | 8.047 | 135,856 | +0.01(+0.09%) |
Jun 22, 2004 | 7.935 | 8.097 | 7.874 | 8.039 | 158,591 | +0.07(+0.86%) |
Jun 21, 2004 | 7.996 | 8.021 | 7.935 | 7.971 | 109,239 | -0.04(-0.50%) |
Jun 18, 2004 | 8.079 | 8.133 | 8.007 | 8.011 | 128,647 | -0.04(-0.49%) |
Jun 17, 2004 | 7.917 | 8.166 | 7.899 | 8.050 | 111,734 | +0.08(+1.00%) |
Jun 16, 2004 | 7.971 | 8.083 | 7.773 | 7.971 | 144,174 | -0.02(-0.23%) |
Jun 15, 2004 | 8.079 | 8.079 | 7.975 | 7.989 | 242,046 | -0.04(-0.45%) |
Jun 14, 2004 | 8.115 | 8.140 | 8.025 | 8.025 | 153,600 | -0.08(-0.98%) |
Jun 10, 2004 | 8.043 | 8.151 | 8.025 | 8.104 | 204,893 | +0.07(+0.90%) |
Jun 09, 2004 | 8.151 | 8.213 | 8.029 | 8.032 | 81,513 | -0.17(-2.02%) |
Jun 08, 2004 | 8.097 | 8.241 | 8.097 | 8.198 | 70,146 | +0.05(+0.58%) |
Jun 07, 2004 | 8.108 | 8.205 | 8.061 | 8.151 | 180,772 | +0.04(+0.53%) |
Jun 04, 2004 | 8.043 | 8.202 | 8.036 | 8.108 | 121,439 | +0.02(+0.22%) |
Jun 03, 2004 | 8.368 | 8.404 | 8.090 | 8.090 | 103,694 | -0.31(-3.73%) |
Jun 02, 2004 | 8.476 | 8.505 | 8.368 | 8.404 | 57,946 | -0.01(-0.17%) |