Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.28 | 16.22 | 15.20 | 16.10 | 252,657 | +0.77(+5.02%) |
May 27, 2005 | 15.42 | 15.73 | 15.30 | 15.33 | 113,934 | -0.16(-1.00%) |
May 26, 2005 | 14.87 | 15.63 | 14.87 | 15.49 | 252,657 | +0.57(+3.83%) |
May 25, 2005 | 15.13 | 15.36 | 14.86 | 14.91 | 346,569 | -0.43(-2.80%) |
May 24, 2005 | 16.63 | 16.63 | 15.21 | 15.34 | 715,544 | -1.29(-7.76%) |
May 23, 2005 | 15.94 | 16.64 | 15.94 | 16.63 | 575,391 | +0.73(+4.56%) |
May 20, 2005 | 15.52 | 15.94 | 15.52 | 15.91 | 290,317 | +0.29(+1.87%) |
May 19, 2005 | 15.35 | 15.62 | 15.33 | 15.62 | 189,254 | +0.29(+1.86%) |
May 18, 2005 | 14.90 | 15.34 | 14.88 | 15.33 | 491,013 | +0.52(+3.53%) |
May 17, 2005 | 14.74 | 14.81 | 14.45 | 14.81 | 145,397 | +0.02(+0.14%) |
May 16, 2005 | 14.26 | 14.86 | 14.26 | 14.79 | 202,125 | +0.58(+4.09%) |
May 13, 2005 | 14.24 | 14.37 | 14.14 | 14.21 | 81,041 | +0.00(+0.03%) |
May 12, 2005 | 14.22 | 14.29 | 14.05 | 14.20 | 102,016 | +0.00(+0.03%) |
May 11, 2005 | 14.22 | 14.27 | 14.08 | 14.20 | 69,123 | -0.02(-0.16%) |
May 10, 2005 | 14.19 | 14.35 | 13.97 | 14.22 | 231,205 | -0.14(-0.95%) |
May 09, 2005 | 13.99 | 14.36 | 13.74 | 14.36 | 245,506 | +0.47(+3.41%) |
May 06, 2005 | 13.00 | 13.89 | 13.00 | 13.88 | 284,120 | +0.91(+7.03%) |
May 05, 2005 | 12.85 | 12.97 | 12.78 | 12.97 | 59,112 | +0.14(+1.13%) |
May 04, 2005 | 12.71 | 12.89 | 12.71 | 12.83 | 35,753 | +0.16(+1.24%) |
May 03, 2005 | 12.88 | 12.97 | 12.57 | 12.67 | 40,043 | -0.21(-1.63%) |
May 02, 2005 | 12.86 | 12.88 | 12.53 | 12.88 | 60,542 | +0.07(+0.57%) |
Apr 29, 2005 | 12.90 | 12.95 | 12.74 | 12.81 | 73,413 | -0.04(-0.33%) |
Apr 28, 2005 | 12.80 | 12.97 | 12.75 | 12.85 | 51,484 | -0.03(-0.23%) |
Apr 27, 2005 | 12.80 | 13.07 | 12.69 | 12.88 | 79,610 | +0.05(+0.36%) |
Apr 26, 2005 | 12.70 | 12.86 | 12.70 | 12.83 | 74,843 | +0.06(+0.44%) |
Apr 25, 2005 | 12.61 | 12.94 | 12.52 | 12.78 | 92,958 | +0.17(+1.33%) |
Apr 22, 2005 | 12.72 | 12.84 | 12.48 | 12.61 | 128,712 | -0.11(-0.89%) |
Apr 21, 2005 | 12.59 | 12.86 | 12.59 | 12.72 | 162,082 | +0.13(+1.07%) |
Apr 20, 2005 | 12.57 | 12.60 | 12.27 | 12.59 | 118,701 | +0.06(+0.50%) |
Apr 19, 2005 | 12.31 | 12.63 | 12.31 | 12.52 | 240,739 | +0.21(+1.70%) |
Apr 18, 2005 | 12.04 | 12.32 | 12.01 | 12.31 | 541,068 | +0.31(+2.55%) |
Apr 15, 2005 | 12.15 | 12.15 | 11.99 | 12.01 | 112,504 | -0.14(-1.14%) |
Apr 14, 2005 | 12.28 | 12.30 | 12.11 | 12.15 | 62,449 | -0.17(-1.36%) |
Apr 13, 2005 | 12.39 | 12.40 | 12.28 | 12.31 | 34,799 | -0.07(-0.59%) |
Apr 12, 2005 | 12.22 | 12.39 | 12.03 | 12.39 | 113,457 | +0.05(+0.42%) |
Apr 11, 2005 | 12.34 | 12.48 | 12.28 | 12.33 | 47,194 | -0.00(-0.02%) |
Apr 08, 2005 | 12.55 | 12.57 | 12.33 | 12.34 | 50,531 | -0.22(-1.74%) |
Apr 07, 2005 | 12.48 | 12.55 | 12.43 | 12.55 | 37,183 | +0.13(+1.01%) |
Apr 06, 2005 | 12.54 | 12.54 | 12.31 | 12.43 | 102,493 | -0.03(-0.25%) |
Apr 05, 2005 | 12.23 | 12.50 | 12.18 | 12.46 | 92,482 | +0.26(+2.17%) |
Apr 04, 2005 | 12.01 | 12.20 | 12.01 | 12.20 | 31,939 | +0.31(+2.59%) |
Apr 01, 2005 | 12.01 | 12.04 | 11.88 | 11.89 | 84,854 | -0.12(-0.98%) |
Mar 31, 2005 | 11.90 | 12.01 | 11.85 | 12.01 | 188,301 | +0.17(+1.47%) |
Mar 30, 2005 | 11.40 | 11.83 | 11.33 | 11.83 | 73,413 | +0.30(+2.56%) |
Mar 29, 2005 | 11.42 | 11.54 | 11.38 | 11.54 | 66,739 | +0.11(+0.99%) |
Mar 28, 2005 | 11.33 | 11.43 | 11.28 | 11.42 | 112,980 | +0.09(+0.81%) |
Mar 24, 2005 | 11.48 | 11.51 | 11.33 | 11.33 | 98,679 | -0.21(-1.80%) |
Mar 23, 2005 | 11.57 | 11.64 | 11.54 | 11.54 | 255,994 | -0.10(-0.90%) |
Mar 22, 2005 | 11.68 | 11.68 | 11.57 | 11.64 | 94,388 | -0.04(-0.31%) |
Mar 21, 2005 | 11.58 | 11.68 | 11.55 | 11.68 | 92,482 | +0.04(+0.38%) |
Mar 18, 2005 | 11.59 | 11.63 | 11.52 | 11.63 | 125,851 | +0.10(+0.84%) |
Mar 17, 2005 | 11.37 | 11.54 | 11.37 | 11.54 | 50,531 | +0.12(+1.01%) |
Mar 16, 2005 | 11.38 | 11.53 | 11.38 | 11.42 | 81,517 | -0.12(-1.02%) |
Mar 15, 2005 | 11.52 | 11.62 | 11.48 | 11.54 | 143,490 | +0.02(+0.20%) |
Mar 14, 2005 | 11.01 | 11.52 | 11.01 | 11.52 | 101,062 | +0.58(+5.27%) |
Mar 11, 2005 | 10.85 | 10.96 | 10.72 | 10.94 | 104,876 | +0.14(+1.28%) |
Mar 10, 2005 | 10.25 | 10.89 | 10.25 | 10.80 | 113,457 | +0.55(+5.38%) |
Mar 09, 2005 | 10.49 | 10.49 | 10.20 | 10.25 | 46,717 | -0.24(-2.30%) |
Mar 08, 2005 | 10.67 | 11.06 | 10.49 | 10.49 | 112,027 | -0.05(-0.48%) |
Mar 07, 2005 | 10.03 | 10.54 | 10.03 | 10.54 | 288,410 | +0.46(+4.56%) |
Mar 04, 2005 | 10.02 | 10.10 | 9.996 | 10.08 | 137,769 | +0.01(+0.13%) |
Mar 03, 2005 | 9.618 | 10.23 | 9.618 | 10.07 | 122,514 | +0.45(+4.69%) |
Mar 02, 2005 | 9.492 | 9.647 | 9.440 | 9.618 | 45,764 | +0.13(+1.33%) |
Mar 01, 2005 | 9.293 | 9.492 | 9.293 | 9.492 | 32,893 | +0.25(+2.72%) |
Feb 28, 2005 | 9.503 | 9.503 | 9.146 | 9.240 | 19,068 | -0.26(-2.76%) |
Feb 25, 2005 | 9.188 | 9.534 | 9.188 | 9.503 | 48,147 | +0.35(+3.83%) |
Feb 24, 2005 | 8.628 | 9.152 | 8.628 | 9.152 | 135,386 | +0.47(+5.44%) |
Feb 23, 2005 | 8.806 | 8.836 | 8.496 | 8.680 | 60,542 | -0.08(-0.96%) |
Feb 22, 2005 | 8.953 | 9.043 | 8.540 | 8.764 | 100,586 | -0.30(-3.29%) |
Feb 18, 2005 | 9.266 | 9.293 | 9.052 | 9.062 | 36,706 | -0.21(-2.26%) |
Feb 17, 2005 | 9.398 | 9.419 | 9.177 | 9.272 | 69,599 | -0.17(-1.78%) |
Feb 16, 2005 | 9.417 | 9.440 | 9.356 | 9.440 | 16,208 | +0.02(+0.24%) |
Feb 15, 2005 | 9.595 | 9.595 | 9.408 | 9.417 | 28,602 | -0.18(-1.86%) |
Feb 14, 2005 | 9.597 | 9.647 | 9.547 | 9.595 | 15,731 | -0.00(-0.02%) |
Feb 11, 2005 | 9.670 | 9.670 | 9.595 | 9.597 | 16,208 | -0.03(-0.31%) |
Feb 10, 2005 | 9.492 | 9.628 | 9.471 | 9.626 | 34,323 | +0.13(+1.41%) |
Feb 09, 2005 | 10.05 | 10.05 | 9.440 | 9.492 | 43,857 | -0.52(-5.22%) |
Feb 08, 2005 | 9.817 | 10.05 | 9.784 | 10.01 | 26,695 | +0.20(+2.01%) |
Feb 07, 2005 | 9.696 | 9.845 | 9.612 | 9.817 | 20,498 | +0.11(+1.15%) |
Feb 04, 2005 | 9.702 | 9.738 | 9.649 | 9.706 | 40,997 | +0.03(+0.26%) |
Feb 03, 2005 | 9.901 | 9.901 | 9.586 | 9.681 | 24,312 | -0.27(-2.68%) |
Feb 02, 2005 | 10.11 | 10.11 | 9.886 | 9.947 | 64,356 | -0.14(-1.41%) |
Feb 01, 2005 | 9.807 | 10.10 | 9.796 | 10.09 | 83,424 | +0.39(+4.00%) |
Jan 31, 2005 | 9.345 | 9.702 | 9.345 | 9.702 | 64,356 | +0.37(+3.93%) |
Jan 28, 2005 | 9.257 | 9.335 | 9.198 | 9.335 | 26,219 | +0.11(+1.21%) |
Jan 27, 2005 | 9.117 | 9.282 | 9.117 | 9.224 | 29,556 | +0.15(+1.64%) |
Jan 26, 2005 | 8.863 | 9.125 | 8.863 | 9.075 | 26,219 | +0.20(+2.22%) |
Jan 25, 2005 | 8.810 | 8.968 | 8.810 | 8.877 | 29,556 | +0.10(+1.12%) |
Jan 24, 2005 | 8.842 | 8.842 | 8.779 | 8.779 | 27,649 | -0.12(-1.30%) |
Jan 21, 2005 | 8.810 | 8.957 | 8.810 | 8.894 | 11,441 | +0.06(+0.71%) |
Jan 20, 2005 | 8.884 | 8.915 | 8.783 | 8.831 | 62,449 | -0.05(-0.59%) |
Jan 19, 2005 | 8.936 | 8.957 | 8.863 | 8.884 | 46,717 | -0.03(-0.28%) |
Jan 18, 2005 | 8.684 | 8.909 | 8.640 | 8.909 | 61,495 | +0.25(+2.83%) |
Jan 14, 2005 | 8.643 | 8.682 | 8.615 | 8.664 | 50,531 | +0.00(+0.00%) |
Jan 13, 2005 | 8.643 | 8.664 | 8.632 | 8.664 | 39,090 | +0.03(+0.39%) |
Jan 12, 2005 | 8.548 | 8.630 | 8.443 | 8.630 | 62,449 | +0.06(+0.71%) |
Jan 11, 2005 | 8.580 | 8.601 | 8.496 | 8.569 | 35,276 | +0.02(+0.25%) |
Jan 10, 2005 | 8.517 | 8.594 | 8.496 | 8.548 | 34,323 | +0.06(+0.72%) |
Jan 07, 2005 | 8.359 | 8.527 | 8.349 | 8.487 | 71,983 | +0.13(+1.53%) |
Jan 06, 2005 | 8.233 | 8.366 | 8.223 | 8.359 | 48,147 | +0.07(+0.89%) |
Jan 05, 2005 | 8.538 | 8.538 | 8.286 | 8.286 | 55,775 | -0.27(-3.16%) |
Jan 04, 2005 | 8.810 | 8.863 | 8.496 | 8.557 | 31,462 | -0.30(-3.34%) |
Jan 03, 2005 | 9.073 | 9.073 | 8.789 | 8.852 | 26,219 | -0.17(-1.86%) |
Dec 31, 2004 | 8.989 | 9.031 | 8.873 | 9.020 | 18,115 | -0.01(-0.16%) |
Dec 30, 2004 | 9.020 | 9.049 | 8.810 | 9.035 | 27,172 | -0.04(-0.42%) |
Dec 29, 2004 | 9.073 | 9.073 | 9.020 | 9.073 | 22,405 | +0.00(+0.00%) |
Dec 28, 2004 | 9.052 | 9.125 | 9.031 | 9.073 | 33,846 | +0.03(+0.35%) |
Dec 27, 2004 | 9.083 | 9.083 | 9.020 | 9.041 | 39,567 | +0.06(+0.70%) |
Dec 23, 2004 | 8.993 | 9.073 | 8.926 | 8.978 | 38,136 | -0.09(-1.04%) |
Dec 22, 2004 | 8.789 | 9.125 | 8.789 | 9.073 | 25,265 | +0.34(+3.84%) |
Dec 21, 2004 | 8.643 | 8.768 | 8.643 | 8.737 | 17,161 | +0.10(+1.22%) |
Dec 20, 2004 | 8.705 | 8.705 | 8.632 | 8.632 | 4,290 | -0.07(-0.84%) |
Dec 17, 2004 | 8.703 | 8.768 | 8.643 | 8.705 | 19,068 | +0.00(+0.02%) |
Dec 16, 2004 | 8.653 | 8.710 | 8.622 | 8.703 | 12,871 | +0.03(+0.34%) |
Dec 15, 2004 | 8.622 | 8.678 | 8.580 | 8.674 | 75,320 | +0.02(+0.22%) |
Dec 14, 2004 | 8.758 | 8.758 | 8.622 | 8.655 | 44,810 | -0.10(-1.13%) |
Dec 13, 2004 | 8.758 | 8.758 | 8.712 | 8.754 | 35,276 | -0.00(-0.05%) |
Dec 10, 2004 | 8.768 | 8.785 | 8.731 | 8.758 | 9,057 | -0.05(-0.60%) |
Dec 09, 2004 | 8.601 | 8.836 | 8.580 | 8.810 | 23,358 | +0.16(+1.84%) |
Dec 08, 2004 | 8.487 | 8.651 | 8.391 | 8.651 | 48,624 | +0.16(+1.93%) |
Dec 07, 2004 | 8.643 | 8.691 | 8.485 | 8.487 | 26,695 | -0.13(-1.53%) |
Dec 06, 2004 | 8.726 | 8.758 | 8.454 | 8.619 | 38,136 | -0.14(-1.58%) |
Dec 03, 2004 | 8.622 | 8.863 | 8.601 | 8.758 | 35,276 | +0.08(+0.97%) |
Dec 02, 2004 | 8.705 | 8.758 | 8.601 | 8.674 | 24,312 | +0.07(+0.85%) |
Dec 01, 2004 | 8.431 | 8.664 | 8.431 | 8.601 | 69,123 | +0.18(+2.19%) |
Nov 30, 2004 | 8.380 | 8.441 | 8.359 | 8.416 | 34,799 | +0.04(+0.43%) |
Nov 29, 2004 | 8.223 | 8.380 | 8.192 | 8.380 | 26,695 | +0.15(+1.78%) |
Nov 26, 2004 | 8.233 | 8.233 | 8.181 | 8.233 | 2,383 | +0.02(+0.26%) |
Nov 24, 2004 | 8.233 | 8.326 | 8.192 | 8.213 | 18,115 | +0.03(+0.38%) |
Nov 23, 2004 | 8.108 | 8.181 | 7.971 | 8.181 | 30,032 | +0.03(+0.39%) |
Nov 22, 2004 | 8.284 | 8.284 | 8.129 | 8.150 | 28,126 | -0.13(-1.62%) |
Nov 19, 2004 | 8.319 | 8.416 | 8.265 | 8.284 | 33,846 | -0.04(-0.43%) |
Nov 18, 2004 | 8.265 | 8.345 | 8.265 | 8.319 | 32,416 | +0.09(+1.07%) |
Nov 17, 2004 | 7.971 | 8.275 | 7.971 | 8.231 | 16,208 | +0.25(+3.10%) |
Nov 16, 2004 | 8.286 | 8.286 | 7.982 | 7.984 | 22,405 | -0.33(-4.01%) |
Nov 15, 2004 | 8.244 | 8.338 | 8.181 | 8.317 | 14,778 | +0.03(+0.38%) |
Nov 12, 2004 | 8.233 | 8.349 | 8.181 | 8.286 | 30,986 | +0.08(+1.02%) |
Nov 11, 2004 | 8.045 | 8.202 | 8.036 | 8.202 | 30,032 | +0.15(+1.82%) |
Nov 10, 2004 | 8.003 | 8.055 | 7.971 | 8.055 | 30,509 | +0.08(+1.05%) |
Nov 09, 2004 | 7.940 | 8.007 | 7.940 | 7.971 | 23,358 | -0.01(-0.13%) |
Nov 08, 2004 | 7.814 | 8.024 | 7.803 | 7.982 | 38,613 | +0.17(+2.15%) |
Nov 05, 2004 | 7.814 | 7.824 | 7.761 | 7.814 | 24,312 | +0.05(+0.68%) |
Nov 04, 2004 | 7.759 | 7.761 | 7.657 | 7.761 | 28,602 | +0.08(+1.09%) |
Nov 03, 2004 | 7.657 | 7.759 | 7.604 | 7.678 | 19,068 | +0.02(+0.27%) |
Nov 02, 2004 | 7.709 | 7.761 | 7.589 | 7.657 | 24,312 | +0.00(+0.00%) |
Nov 01, 2004 | 7.657 | 7.761 | 7.615 | 7.657 | 53,391 | +0.00(+0.03%) |
Oct 29, 2004 | 7.720 | 7.733 | 7.583 | 7.655 | 30,986 | -0.09(-1.11%) |
Oct 28, 2004 | 7.741 | 7.757 | 7.579 | 7.741 | 25,742 | +0.00(+0.00%) |
Oct 27, 2004 | 7.720 | 7.761 | 7.569 | 7.741 | 29,556 | +0.06(+0.76%) |
Oct 26, 2004 | 7.478 | 7.682 | 7.438 | 7.682 | 21,452 | +0.23(+3.13%) |
Oct 25, 2004 | 7.405 | 7.489 | 7.342 | 7.449 | 30,986 | +0.02(+0.31%) |
Oct 22, 2004 | 7.604 | 7.604 | 7.426 | 7.426 | 34,799 | -0.22(-2.91%) |
Oct 21, 2004 | 7.650 | 7.688 | 7.617 | 7.648 | 33,369 | -0.05(-0.71%) |
Oct 20, 2004 | 7.657 | 7.707 | 7.657 | 7.703 | 9,057 | +0.06(+0.77%) |
Oct 19, 2004 | 7.961 | 7.969 | 7.644 | 7.644 | 33,369 | -0.31(-3.85%) |
Oct 18, 2004 | 7.566 | 7.963 | 7.566 | 7.950 | 50,531 | +0.36(+4.78%) |
Oct 15, 2004 | 7.319 | 7.604 | 7.319 | 7.587 | 22,405 | +0.25(+3.46%) |
Oct 14, 2004 | 7.342 | 7.388 | 7.260 | 7.334 | 50,054 | -0.08(-1.10%) |
Oct 13, 2004 | 7.531 | 7.533 | 7.415 | 7.415 | 10,964 | -0.14(-1.81%) |
Oct 12, 2004 | 7.604 | 7.604 | 7.499 | 7.552 | 8,104 | -0.05(-0.69%) |
Oct 11, 2004 | 7.604 | 7.682 | 7.604 | 7.604 | 22,405 | +0.21(+2.84%) |
Oct 08, 2004 | 7.527 | 7.531 | 7.394 | 7.394 | 15,254 | -0.16(-2.06%) |
Oct 07, 2004 | 7.552 | 7.552 | 7.420 | 7.550 | 20,975 | -0.04(-0.58%) |
Oct 06, 2004 | 7.720 | 7.720 | 7.489 | 7.594 | 23,835 | -0.10(-1.31%) |
Oct 05, 2004 | 7.699 | 7.770 | 7.694 | 7.694 | 14,301 | +0.03(+0.36%) |
Oct 04, 2004 | 7.468 | 7.814 | 7.468 | 7.667 | 56,728 | +0.18(+2.38%) |
Oct 01, 2004 | 7.321 | 7.489 | 7.290 | 7.489 | 17,638 | +0.19(+2.65%) |
Sep 30, 2004 | 7.216 | 7.331 | 7.206 | 7.296 | 34,799 | +0.06(+0.81%) |
Sep 29, 2004 | 7.290 | 7.290 | 7.227 | 7.237 | 48,624 | -0.03(-0.40%) |
Sep 28, 2004 | 7.206 | 7.266 | 7.206 | 7.266 | 97,249 | +0.06(+0.84%) |
Sep 27, 2004 | 7.248 | 7.250 | 7.206 | 7.206 | 49,101 | -0.04(-0.58%) |
Sep 24, 2004 | 7.248 | 7.277 | 7.248 | 7.248 | 21,928 | +0.00(+0.00%) |
Sep 23, 2004 | 7.227 | 7.279 | 7.227 | 7.248 | 29,079 | +0.00(+0.00%) |
Sep 22, 2004 | 7.185 | 7.248 | 7.185 | 7.248 | 52,438 | -0.01(-0.20%) |
Sep 21, 2004 | 7.321 | 7.340 | 7.248 | 7.262 | 23,358 | +0.00(+0.03%) |
Sep 20, 2004 | 7.290 | 7.334 | 7.216 | 7.260 | 53,391 | -0.04(-0.57%) |
Sep 17, 2004 | 7.365 | 7.371 | 7.302 | 7.302 | 63,879 | -0.07(-0.88%) |
Sep 16, 2004 | 7.290 | 7.489 | 7.290 | 7.367 | 40,520 | +0.00(+0.00%) |
Sep 15, 2004 | 7.331 | 7.392 | 7.329 | 7.367 | 93,435 | +0.01(+0.20%) |
Sep 14, 2004 | 7.300 | 7.373 | 7.300 | 7.352 | 60,542 | -0.16(-2.09%) |
Sep 13, 2004 | 7.541 | 7.545 | 7.438 | 7.510 | 16,684 | -0.02(-0.28%) |
Sep 10, 2004 | 7.552 | 7.562 | 7.384 | 7.531 | 37,183 | -0.03(-0.42%) |
Sep 09, 2004 | 7.321 | 7.751 | 7.290 | 7.562 | 76,273 | +0.22(+3.00%) |
Sep 08, 2004 | 7.436 | 7.436 | 7.290 | 7.342 | 41,473 | -0.05(-0.71%) |
Sep 07, 2004 | 7.260 | 7.405 | 7.260 | 7.394 | 19,545 | +0.14(+1.88%) |
Sep 03, 2004 | 7.436 | 7.447 | 7.153 | 7.258 | 43,857 | -0.18(-2.40%) |
Sep 02, 2004 | 7.720 | 7.720 | 7.279 | 7.436 | 90,575 | -0.30(-3.93%) |
Sep 01, 2004 | 7.554 | 7.761 | 7.531 | 7.741 | 197,358 | +0.19(+2.47%) |
Aug 31, 2004 | 7.520 | 7.573 | 7.520 | 7.554 | 264,575 | +0.03(+0.45%) |
Aug 30, 2004 | 7.237 | 7.552 | 7.237 | 7.520 | 132,049 | +0.18(+2.43%) |
Aug 27, 2004 | 7.552 | 7.573 | 7.342 | 7.342 | 80,087 | -0.20(-2.64%) |
Aug 26, 2004 | 7.520 | 7.552 | 7.520 | 7.541 | 103,446 | +0.02(+0.28%) |
Aug 25, 2004 | 7.520 | 7.531 | 7.478 | 7.520 | 29,079 | +0.00(+0.00%) |
Aug 24, 2004 | 7.499 | 7.520 | 7.478 | 7.520 | 67,216 | +0.03(+0.42%) |
Aug 23, 2004 | 7.520 | 7.529 | 7.489 | 7.489 | 16,684 | -0.01(-0.17%) |
Aug 20, 2004 | 7.541 | 7.552 | 7.499 | 7.501 | 25,265 | -0.07(-0.94%) |
Aug 19, 2004 | 7.636 | 7.636 | 7.573 | 7.573 | 7,150 | -0.09(-1.23%) |
Aug 18, 2004 | 7.709 | 7.715 | 7.667 | 7.667 | 56,728 | -0.03(-0.41%) |
Aug 17, 2004 | 7.797 | 7.797 | 7.699 | 7.699 | 17,638 | -0.10(-1.24%) |
Aug 16, 2004 | 7.795 | 7.814 | 7.761 | 7.795 | 17,161 | +0.02(+0.27%) |
Aug 13, 2004 | 7.787 | 7.835 | 7.761 | 7.774 | 40,043 | -0.01(-0.16%) |
Aug 12, 2004 | 7.818 | 7.866 | 7.787 | 7.787 | 25,742 | -0.03(-0.40%) |
Aug 11, 2004 | 7.913 | 7.913 | 7.818 | 7.818 | 41,473 | -0.09(-1.19%) |
Aug 10, 2004 | 7.824 | 7.927 | 7.824 | 7.913 | 13,347 | +0.08(+1.02%) |
Aug 09, 2004 | 7.904 | 7.904 | 7.833 | 7.833 | 19,545 | -0.07(-0.88%) |
Aug 06, 2004 | 7.883 | 7.927 | 7.845 | 7.902 | 30,032 | +0.00(+0.05%) |
Aug 05, 2004 | 7.929 | 7.950 | 7.887 | 7.898 | 16,208 | -0.04(-0.53%) |
Aug 04, 2004 | 7.919 | 7.992 | 7.913 | 7.940 | 13,347 | +0.01(+0.13%) |
Aug 03, 2004 | 7.967 | 7.971 | 7.908 | 7.929 | 44,334 | -0.03(-0.40%) |
Aug 02, 2004 | 7.971 | 7.971 | 7.940 | 7.961 | 12,871 | -0.05(-0.65%) |
Jul 30, 2004 | 8.045 | 8.129 | 8.013 | 8.013 | 10,964 | -0.06(-0.70%) |
Jul 29, 2004 | 7.963 | 8.070 | 7.963 | 8.070 | 22,882 | +0.13(+1.61%) |
Jul 28, 2004 | 7.950 | 7.961 | 7.940 | 7.942 | 28,126 | -0.03(-0.34%) |
Jul 27, 2004 | 8.097 | 8.129 | 7.950 | 7.969 | 16,208 | -0.11(-1.35%) |
Jul 26, 2004 | 8.108 | 8.108 | 8.055 | 8.078 | 26,219 | -0.02(-0.26%) |
Jul 23, 2004 | 8.150 | 8.181 | 8.099 | 8.099 | 21,928 | -0.05(-0.59%) |
Jul 22, 2004 | 8.034 | 8.152 | 8.034 | 8.147 | 15,254 | +0.10(+1.25%) |
Jul 21, 2004 | 8.076 | 8.076 | 8.034 | 8.047 | 81,994 | -0.01(-0.16%) |
Jul 20, 2004 | 7.889 | 8.076 | 7.889 | 8.059 | 20,975 | +0.19(+2.43%) |
Jul 19, 2004 | 7.877 | 7.877 | 7.833 | 7.868 | 20,975 | -0.03(-0.37%) |
Jul 16, 2004 | 8.013 | 8.095 | 7.898 | 7.898 | 36,230 | -0.09(-1.13%) |
Jul 15, 2004 | 8.013 | 8.040 | 7.988 | 7.988 | 9,057 | -0.05(-0.57%) |
Jul 14, 2004 | 8.076 | 8.076 | 8.024 | 8.034 | 10,964 | -0.06(-0.78%) |
Jul 13, 2004 | 8.066 | 8.110 | 8.055 | 8.097 | 11,917 | +0.03(+0.42%) |
Jul 12, 2004 | 8.055 | 8.074 | 8.034 | 8.064 | 22,882 | -0.00(-0.03%) |
Jul 09, 2004 | 8.076 | 8.097 | 8.045 | 8.066 | 18,591 | +0.01(+0.13%) |
Jul 08, 2004 | 7.982 | 8.076 | 7.963 | 8.055 | 30,032 | +0.05(+0.66%) |
Jul 07, 2004 | 7.992 | 8.059 | 7.992 | 8.003 | 14,301 | +0.01(+0.13%) |
Jul 06, 2004 | 7.982 | 7.992 | 7.950 | 7.992 | 37,183 | +0.02(+0.26%) |
Jul 02, 2004 | 7.856 | 8.034 | 7.856 | 7.971 | 20,021 | +0.09(+1.20%) |
Jul 01, 2004 | 7.942 | 7.971 | 7.866 | 7.877 | 28,602 | -0.04(-0.56%) |
Jun 30, 2004 | 7.699 | 8.024 | 7.699 | 7.921 | 48,624 | +0.25(+3.25%) |
Jun 29, 2004 | 7.657 | 7.709 | 7.623 | 7.671 | 35,276 | -0.01(-0.14%) |
Jun 28, 2004 | 7.761 | 7.772 | 7.682 | 7.682 | 46,717 | -0.08(-1.03%) |
Jun 25, 2004 | 7.489 | 7.761 | 7.457 | 7.761 | 70,076 | +0.25(+3.35%) |
Jun 24, 2004 | 7.394 | 7.730 | 7.394 | 7.510 | 27,172 | +0.09(+1.19%) |
Jun 23, 2004 | 7.405 | 7.445 | 7.373 | 7.422 | 39,090 | -0.01(-0.17%) |
Jun 22, 2004 | 7.575 | 7.589 | 7.373 | 7.434 | 40,043 | -0.14(-1.86%) |
Jun 21, 2004 | 7.688 | 7.732 | 7.573 | 7.575 | 31,939 | -0.13(-1.69%) |
Jun 18, 2004 | 7.971 | 8.024 | 7.705 | 7.705 | 76,273 | -0.26(-3.29%) |
Jun 17, 2004 | 7.910 | 8.275 | 7.910 | 7.967 | 161,605 | +0.06(+0.72%) |
Jun 16, 2004 | 7.803 | 7.910 | 7.787 | 7.910 | 19,068 | +0.06(+0.80%) |
Jun 15, 2004 | 7.682 | 7.866 | 7.682 | 7.848 | 67,693 | +0.17(+2.16%) |
Jun 14, 2004 | 7.711 | 7.732 | 7.678 | 7.682 | 50,531 | -0.04(-0.54%) |
Jun 10, 2004 | 7.730 | 7.761 | 7.717 | 7.724 | 66,262 | -0.01(-0.08%) |
Jun 09, 2004 | 7.510 | 7.761 | 7.510 | 7.730 | 75,797 | +0.24(+3.16%) |
Jun 08, 2004 | 7.468 | 7.503 | 7.468 | 7.493 | 18,591 | +0.03(+0.34%) |
Jun 07, 2004 | 7.426 | 7.489 | 7.426 | 7.468 | 19,545 | +0.02(+0.23%) |
Jun 04, 2004 | 7.436 | 7.468 | 7.415 | 7.451 | 22,405 | +0.04(+0.59%) |
Jun 03, 2004 | 7.310 | 7.613 | 7.310 | 7.407 | 68,646 | +0.08(+1.15%) |
Jun 02, 2004 | 7.059 | 7.352 | 7.059 | 7.323 | 36,230 | +0.28(+3.96%) |