Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.004 | 9.034 | 8.940 | 8.970 | 2,401,232 | -0.00(-0.02%) |
May 27, 2005 | 8.984 | 9.024 | 8.964 | 8.972 | 1,833,165 | -0.01(-0.14%) |
May 26, 2005 | 9.029 | 9.077 | 8.938 | 8.984 | 1,704,202 | -0.01(-0.11%) |
May 25, 2005 | 9.081 | 9.113 | 8.965 | 8.994 | 2,187,342 | -0.07(-0.79%) |
May 24, 2005 | 8.857 | 9.108 | 8.857 | 9.065 | 3,664,443 | +0.21(+2.37%) |
May 23, 2005 | 8.870 | 8.894 | 8.830 | 8.856 | 3,205,837 | +0.02(+0.25%) |
May 20, 2005 | 8.873 | 8.880 | 8.729 | 8.833 | 3,491,443 | -0.10(-1.07%) |
May 19, 2005 | 8.981 | 8.981 | 8.889 | 8.929 | 3,588,952 | -0.06(-0.62%) |
May 18, 2005 | 8.962 | 9.008 | 8.922 | 8.984 | 3,673,250 | +0.10(+1.15%) |
May 17, 2005 | 8.872 | 8.937 | 8.800 | 8.883 | 3,567,563 | -0.03(-0.32%) |
May 16, 2005 | 8.762 | 8.914 | 8.762 | 8.911 | 1,380,221 | +0.15(+1.71%) |
May 13, 2005 | 8.825 | 8.878 | 8.679 | 8.762 | 1,795,419 | -0.10(-1.08%) |
May 12, 2005 | 8.943 | 9.013 | 8.833 | 8.857 | 2,995,721 | -0.07(-0.78%) |
May 11, 2005 | 8.825 | 8.951 | 8.825 | 8.927 | 2,746,602 | +0.10(+1.15%) |
May 10, 2005 | 8.889 | 8.914 | 8.781 | 8.825 | 2,254,654 | -0.08(-0.89%) |
May 09, 2005 | 8.922 | 8.946 | 8.884 | 8.905 | 3,768,243 | +0.01(+0.07%) |
May 06, 2005 | 8.986 | 9.048 | 8.852 | 8.899 | 3,495,218 | -0.10(-1.11%) |
May 05, 2005 | 8.953 | 9.093 | 8.953 | 8.999 | 4,334,423 | +0.03(+0.39%) |
May 04, 2005 | 9.069 | 9.077 | 8.913 | 8.964 | 5,378,710 | -0.09(-0.98%) |
May 03, 2005 | 9.070 | 9.104 | 9.002 | 9.053 | 3,025,918 | -0.02(-0.18%) |
May 02, 2005 | 9.051 | 9.140 | 9.026 | 9.069 | 2,448,414 | +0.07(+0.81%) |
Apr 29, 2005 | 9.231 | 9.244 | 8.900 | 8.996 | 7,379,842 | -0.22(-2.38%) |
Apr 28, 2005 | 9.204 | 9.423 | 9.148 | 9.215 | 5,278,685 | +0.01(+0.14%) |
Apr 27, 2005 | 9.320 | 9.321 | 9.086 | 9.202 | 3,244,211 | -0.16(-1.68%) |
Apr 26, 2005 | 9.153 | 9.526 | 9.153 | 9.360 | 3,238,550 | +0.21(+2.24%) |
Apr 25, 2005 | 9.061 | 9.210 | 9.061 | 9.155 | 2,745,344 | +0.12(+1.37%) |
Apr 22, 2005 | 9.120 | 9.121 | 8.946 | 9.031 | 1,726,849 | -0.10(-1.15%) |
Apr 21, 2005 | 9.002 | 9.137 | 8.989 | 9.135 | 1,981,001 | +0.18(+2.02%) |
Apr 20, 2005 | 9.102 | 9.121 | 8.934 | 8.954 | 1,849,521 | -0.16(-1.80%) |
Apr 19, 2005 | 9.051 | 9.228 | 9.051 | 9.118 | 2,267,865 | +0.05(+0.56%) |
Apr 18, 2005 | 9.093 | 9.124 | 8.953 | 9.067 | 1,874,056 | +0.09(+1.05%) |
Apr 15, 2005 | 9.280 | 9.280 | 8.972 | 8.973 | 2,235,782 | -0.28(-3.07%) |
Apr 14, 2005 | 9.323 | 9.383 | 9.245 | 9.258 | 5,071,086 | -0.03(-0.31%) |
Apr 13, 2005 | 9.204 | 9.315 | 9.204 | 9.286 | 3,833,039 | +0.09(+0.93%) |
Apr 12, 2005 | 9.204 | 9.231 | 9.097 | 9.201 | 1,519,249 | -0.03(-0.28%) |
Apr 11, 2005 | 9.223 | 9.229 | 9.164 | 9.226 | 1,502,893 | +0.00(+0.02%) |
Apr 08, 2005 | 9.251 | 9.306 | 9.202 | 9.224 | 1,828,132 | -0.03(-0.29%) |
Apr 07, 2005 | 9.331 | 9.331 | 9.196 | 9.251 | 2,550,955 | -0.07(-0.72%) |
Apr 06, 2005 | 9.388 | 9.402 | 9.302 | 9.318 | 1,477,730 | -0.07(-0.73%) |
Apr 05, 2005 | 9.259 | 9.407 | 9.259 | 9.387 | 2,157,775 | +0.13(+1.39%) |
Apr 04, 2005 | 9.251 | 9.282 | 9.174 | 9.258 | 4,007,296 | +0.01(+0.07%) |
Apr 01, 2005 | 9.410 | 9.487 | 9.188 | 9.251 | 2,845,998 | -0.15(-1.59%) |
Mar 31, 2005 | 9.269 | 9.431 | 9.218 | 9.401 | 2,854,176 | +0.13(+1.41%) |
Mar 30, 2005 | 9.180 | 9.271 | 9.167 | 9.271 | 2,610,090 | +0.08(+0.90%) |
Mar 29, 2005 | 9.277 | 9.355 | 9.129 | 9.188 | 3,695,268 | -0.01(-0.10%) |
Mar 28, 2005 | 9.156 | 9.237 | 9.150 | 9.197 | 2,992,576 | +0.07(+0.71%) |
Mar 24, 2005 | 9.037 | 9.135 | 9.037 | 9.132 | 3,971,438 | +0.07(+0.81%) |
Mar 23, 2005 | 9.140 | 9.140 | 9.013 | 9.059 | 3,187,593 | -0.06(-0.70%) |
Mar 22, 2005 | 9.196 | 9.280 | 9.102 | 9.123 | 2,916,456 | -0.10(-1.14%) |
Mar 21, 2005 | 9.283 | 9.304 | 9.209 | 9.228 | 2,518,872 | -0.10(-1.02%) |
Mar 18, 2005 | 9.328 | 9.383 | 9.207 | 9.323 | 6,918,091 | -0.01(-0.09%) |
Mar 17, 2005 | 9.347 | 9.375 | 9.251 | 9.331 | 2,398,716 | +0.01(+0.14%) |
Mar 16, 2005 | 9.399 | 9.417 | 9.288 | 9.318 | 2,259,058 | -0.09(-0.95%) |
Mar 15, 2005 | 9.417 | 9.457 | 9.379 | 9.407 | 2,193,633 | +0.02(+0.24%) |
Mar 14, 2005 | 9.339 | 9.431 | 9.328 | 9.385 | 2,565,424 | +0.02(+0.24%) |
Mar 11, 2005 | 9.426 | 9.490 | 9.323 | 9.363 | 2,797,558 | -0.02(-0.25%) |
Mar 10, 2005 | 9.395 | 9.484 | 9.364 | 9.387 | 2,428,912 | -0.03(-0.32%) |
Mar 09, 2005 | 9.410 | 9.455 | 9.355 | 9.417 | 3,434,825 | -0.04(-0.40%) |
Mar 08, 2005 | 9.561 | 9.561 | 9.439 | 9.455 | 3,214,644 | -0.08(-0.85%) |
Mar 07, 2005 | 9.585 | 9.585 | 9.498 | 9.536 | 2,812,027 | -0.03(-0.35%) |
Mar 04, 2005 | 9.593 | 9.633 | 9.523 | 9.569 | 3,531,076 | +0.00(+0.03%) |
Mar 03, 2005 | 9.592 | 9.609 | 9.566 | 9.566 | 3,137,266 | -0.02(-0.20%) |
Mar 02, 2005 | 9.611 | 9.622 | 9.542 | 9.585 | 3,998,489 | -0.03(-0.26%) |
Mar 01, 2005 | 9.490 | 9.641 | 9.395 | 9.611 | 3,739,304 | +0.11(+1.17%) |
Feb 28, 2005 | 9.472 | 9.592 | 9.463 | 9.499 | 3,103,295 | +0.00(+0.03%) |
Feb 25, 2005 | 9.538 | 9.546 | 9.360 | 9.496 | 4,377,830 | -0.03(-0.28%) |
Feb 24, 2005 | 9.437 | 9.534 | 9.363 | 9.523 | 2,779,944 | +0.07(+0.74%) |
Feb 23, 2005 | 9.355 | 9.480 | 9.355 | 9.453 | 2,504,403 | +0.07(+0.78%) |
Feb 22, 2005 | 9.387 | 9.512 | 9.348 | 9.380 | 3,575,741 | -0.03(-0.35%) |
Feb 18, 2005 | 9.450 | 9.463 | 9.331 | 9.414 | 2,421,992 | -0.02(-0.17%) |
Feb 17, 2005 | 9.434 | 9.468 | 9.379 | 9.430 | 2,376,069 | -0.05(-0.49%) |
Feb 16, 2005 | 9.404 | 9.517 | 9.395 | 9.476 | 2,210,618 | -0.01(-0.08%) |
Feb 15, 2005 | 9.363 | 9.490 | 9.348 | 9.484 | 5,771,891 | +0.18(+1.97%) |
Feb 14, 2005 | 9.228 | 9.375 | 9.045 | 9.301 | 5,563,663 | -0.30(-3.13%) |
Feb 11, 2005 | 9.474 | 9.655 | 9.474 | 9.601 | 2,821,464 | +0.13(+1.39%) |
Feb 10, 2005 | 9.210 | 9.525 | 9.197 | 9.469 | 4,654,000 | +0.26(+2.80%) |
Feb 09, 2005 | 9.377 | 9.415 | 9.050 | 9.212 | 5,987,039 | -0.18(-1.93%) |
Feb 08, 2005 | 8.608 | 9.442 | 8.600 | 9.393 | 10,211,372 | +0.64(+7.34%) |
Feb 07, 2005 | 8.624 | 8.806 | 8.614 | 8.751 | 2,143,306 | +0.11(+1.25%) |
Feb 04, 2005 | 8.609 | 8.657 | 8.571 | 8.643 | 1,643,809 | +0.03(+0.31%) |
Feb 03, 2005 | 8.584 | 8.624 | 8.523 | 8.616 | 1,639,405 | -0.01(-0.13%) |
Feb 02, 2005 | 8.512 | 8.639 | 8.512 | 8.627 | 2,490,563 | +0.11(+1.27%) |
Feb 01, 2005 | 8.531 | 8.563 | 8.477 | 8.519 | 2,814,544 | +0.07(+0.83%) |
Jan 31, 2005 | 8.345 | 8.508 | 8.317 | 8.449 | 3,136,008 | +0.10(+1.26%) |
Jan 28, 2005 | 8.425 | 8.425 | 8.298 | 8.344 | 3,159,284 | -0.06(-0.72%) |
Jan 27, 2005 | 8.345 | 8.457 | 8.330 | 8.404 | 3,152,364 | +0.07(+0.90%) |
Jan 26, 2005 | 8.366 | 8.366 | 8.306 | 8.330 | 2,048,942 | -0.05(-0.59%) |
Jan 25, 2005 | 8.372 | 8.430 | 8.358 | 8.379 | 1,974,710 | +0.00(+0.06%) |
Jan 24, 2005 | 8.388 | 8.450 | 8.345 | 8.374 | 2,594,363 | -0.01(-0.17%) |
Jan 21, 2005 | 8.536 | 8.536 | 8.372 | 8.388 | 2,554,101 | -0.17(-1.97%) |
Jan 20, 2005 | 8.644 | 8.652 | 8.539 | 8.557 | 2,628,962 | -0.09(-1.01%) |
Jan 19, 2005 | 8.649 | 8.709 | 8.625 | 8.644 | 2,094,866 | -0.04(-0.42%) |
Jan 18, 2005 | 8.520 | 8.681 | 8.481 | 8.681 | 3,230,371 | +0.17(+1.98%) |
Jan 14, 2005 | 8.455 | 8.528 | 8.455 | 8.512 | 2,993,205 | +0.08(+0.96%) |
Jan 13, 2005 | 8.547 | 8.547 | 8.423 | 8.431 | 2,925,892 | -0.15(-1.72%) |
Jan 12, 2005 | 8.536 | 8.605 | 8.488 | 8.579 | 2,898,212 | +0.03(+0.33%) |
Jan 11, 2005 | 8.570 | 8.597 | 8.506 | 8.550 | 2,822,093 | -0.04(-0.43%) |
Jan 10, 2005 | 8.425 | 8.611 | 8.412 | 8.587 | 3,427,276 | +0.10(+1.18%) |
Jan 07, 2005 | 8.488 | 8.512 | 8.399 | 8.487 | 3,573,225 | +0.01(+0.11%) |
Jan 06, 2005 | 8.449 | 8.498 | 8.414 | 8.477 | 4,234,398 | +0.01(+0.13%) |
Jan 05, 2005 | 8.617 | 8.617 | 8.466 | 8.466 | 2,678,660 | -0.12(-1.35%) |
Jan 04, 2005 | 8.695 | 8.725 | 8.562 | 8.582 | 2,429,541 | -0.07(-0.84%) |
Jan 03, 2005 | 8.770 | 8.798 | 8.587 | 8.655 | 3,770,130 | -0.15(-1.68%) |
Dec 31, 2004 | 8.744 | 8.840 | 8.717 | 8.803 | 1,682,183 | +0.03(+0.40%) |
Dec 30, 2004 | 8.713 | 8.789 | 8.690 | 8.768 | 1,802,969 | +0.03(+0.29%) |
Dec 29, 2004 | 8.651 | 8.749 | 8.605 | 8.743 | 2,508,177 | +0.09(+1.07%) |
Dec 28, 2004 | 8.565 | 8.678 | 8.544 | 8.651 | 1,623,049 | +0.07(+0.82%) |
Dec 27, 2004 | 8.585 | 8.597 | 8.539 | 8.581 | 2,432,687 | -0.00(-0.06%) |
Dec 23, 2004 | 8.612 | 8.612 | 8.543 | 8.585 | 2,138,273 | +0.00(+0.00%) |
Dec 22, 2004 | 8.632 | 8.639 | 8.570 | 8.585 | 1,741,318 | -0.03(-0.35%) |
Dec 21, 2004 | 8.552 | 8.636 | 8.552 | 8.616 | 2,469,803 | +0.10(+1.12%) |
Dec 20, 2004 | 8.544 | 8.544 | 8.444 | 8.520 | 2,226,345 | -0.05(-0.61%) |
Dec 17, 2004 | 8.490 | 8.582 | 8.490 | 8.573 | 4,082,158 | +0.02(+0.26%) |
Dec 16, 2004 | 8.528 | 8.592 | 8.481 | 8.550 | 3,844,991 | +0.02(+0.26%) |
Dec 15, 2004 | 8.504 | 8.550 | 8.473 | 8.528 | 2,434,574 | +0.02(+0.28%) |
Dec 14, 2004 | 8.473 | 8.528 | 8.415 | 8.504 | 4,044,413 | +0.05(+0.58%) |
Dec 13, 2004 | 8.490 | 8.504 | 8.374 | 8.455 | 4,046,300 | -0.04(-0.49%) |
Dec 10, 2004 | 8.673 | 8.673 | 8.409 | 8.496 | 3,030,321 | -0.02(-0.28%) |
Dec 09, 2004 | 8.504 | 8.560 | 8.488 | 8.520 | 4,013,587 | -0.01(-0.09%) |
Dec 08, 2004 | 8.496 | 8.536 | 8.449 | 8.528 | 5,513,335 | -0.05(-0.56%) |
Dec 07, 2004 | 8.568 | 8.598 | 8.525 | 8.576 | 5,681,302 | +0.07(+0.88%) |
Dec 06, 2004 | 8.577 | 8.584 | 8.482 | 8.501 | 3,230,371 | -0.11(-1.26%) |
Dec 03, 2004 | 8.608 | 8.624 | 8.571 | 8.609 | 1,977,226 | +0.02(+0.26%) |
Dec 02, 2004 | 8.655 | 8.655 | 8.568 | 8.587 | 2,784,347 | -0.08(-0.88%) |
Dec 01, 2004 | 8.582 | 8.695 | 8.582 | 8.663 | 5,589,455 | +0.08(+0.94%) |
Nov 30, 2004 | 8.616 | 8.624 | 8.552 | 8.582 | 5,223,325 | -0.03(-0.39%) |
Nov 29, 2004 | 8.616 | 8.663 | 8.600 | 8.616 | 3,384,498 | +0.02(+0.18%) |
Nov 26, 2004 | 8.600 | 8.616 | 8.589 | 8.600 | 1,441,242 | +0.00(+0.00%) |
Nov 24, 2004 | 8.587 | 8.609 | 8.570 | 8.600 | 3,231,630 | +0.02(+0.28%) |
Nov 23, 2004 | 8.571 | 8.614 | 8.520 | 8.576 | 3,132,234 | +0.00(+0.06%) |
Nov 22, 2004 | 8.557 | 8.587 | 8.488 | 8.571 | 2,975,590 | +0.02(+0.28%) |
Nov 19, 2004 | 8.639 | 8.647 | 8.547 | 8.547 | 2,394,312 | -0.09(-1.07%) |
Nov 18, 2004 | 8.679 | 8.711 | 8.636 | 8.639 | 2,327,629 | -0.05(-0.60%) |
Nov 17, 2004 | 8.719 | 8.779 | 8.690 | 8.692 | 3,439,229 | +0.01(+0.15%) |
Nov 16, 2004 | 8.663 | 8.711 | 8.652 | 8.679 | 4,233,139 | +0.03(+0.37%) |
Nov 15, 2004 | 8.663 | 8.690 | 8.641 | 8.647 | 3,244,840 | -0.02(-0.18%) |
Nov 12, 2004 | 8.639 | 8.687 | 8.622 | 8.663 | 5,181,806 | +0.04(+0.46%) |
Nov 11, 2004 | 8.644 | 8.670 | 8.581 | 8.624 | 3,400,855 | -0.02(-0.24%) |
Nov 10, 2004 | 8.679 | 8.717 | 8.624 | 8.644 | 4,284,725 | -0.02(-0.22%) |
Nov 09, 2004 | 8.695 | 8.733 | 8.641 | 8.663 | 2,206,215 | -0.06(-0.73%) |
Nov 08, 2004 | 8.743 | 8.767 | 8.716 | 8.727 | 3,502,767 | -0.03(-0.34%) |
Nov 05, 2004 | 8.771 | 8.778 | 8.725 | 8.757 | 4,211,121 | -0.02(-0.25%) |
Nov 04, 2004 | 8.671 | 8.789 | 8.646 | 8.779 | 4,802,465 | +0.11(+1.25%) |
Nov 03, 2004 | 8.655 | 8.671 | 8.612 | 8.671 | 1,986,663 | +0.06(+0.65%) |
Nov 02, 2004 | 8.647 | 8.708 | 8.600 | 8.616 | 2,157,775 | -0.04(-0.51%) |
Nov 01, 2004 | 8.560 | 8.676 | 8.523 | 8.660 | 2,619,526 | +0.10(+1.21%) |
Oct 29, 2004 | 8.568 | 8.579 | 8.515 | 8.557 | 2,430,799 | -0.01(-0.13%) |
Oct 28, 2004 | 8.504 | 8.612 | 8.473 | 8.568 | 2,084,171 | +0.05(+0.56%) |
Oct 27, 2004 | 8.404 | 8.525 | 8.364 | 8.520 | 5,160,417 | -0.05(-0.63%) |
Oct 26, 2004 | 8.546 | 8.574 | 8.457 | 8.574 | 3,835,555 | +0.03(+0.33%) |
Oct 25, 2004 | 7.953 | 8.638 | 7.900 | 8.546 | 9,461,498 | +0.59(+7.48%) |
Oct 22, 2004 | 8.012 | 8.066 | 7.934 | 7.951 | 1,509,813 | -0.06(-0.73%) |
Oct 21, 2004 | 7.892 | 8.070 | 7.837 | 8.010 | 2,829,642 | +0.09(+1.16%) |
Oct 20, 2004 | 7.841 | 8.002 | 7.821 | 7.918 | 2,436,461 | +0.10(+1.28%) |
Oct 19, 2004 | 7.899 | 7.932 | 7.810 | 7.818 | 1,691,620 | -0.10(-1.26%) |
Oct 18, 2004 | 7.837 | 7.932 | 7.802 | 7.918 | 1,516,104 | +0.07(+0.85%) |
Oct 15, 2004 | 7.829 | 7.927 | 7.789 | 7.851 | 2,435,203 | +0.19(+2.43%) |
Oct 14, 2004 | 7.646 | 7.752 | 7.619 | 7.665 | 2,452,188 | +0.02(+0.25%) |
Oct 13, 2004 | 7.738 | 7.738 | 7.495 | 7.646 | 3,063,663 | -0.09(-1.17%) |
Oct 12, 2004 | 7.845 | 7.845 | 7.714 | 7.737 | 2,494,337 | -0.18(-2.29%) |
Oct 11, 2004 | 7.889 | 7.926 | 7.861 | 7.918 | 717,790 | +0.02(+0.22%) |
Oct 08, 2004 | 7.965 | 7.981 | 7.848 | 7.900 | 1,276,421 | -0.06(-0.78%) |
Oct 07, 2004 | 8.039 | 8.058 | 7.961 | 7.962 | 1,426,773 | -0.09(-1.14%) |
Oct 06, 2004 | 7.948 | 8.067 | 7.948 | 8.055 | 1,652,616 | +0.13(+1.58%) |
Oct 05, 2004 | 7.937 | 7.948 | 7.876 | 7.929 | 1,067,564 | -0.01(-0.12%) |
Oct 04, 2004 | 7.980 | 7.993 | 7.908 | 7.938 | 1,461,373 | +0.03(+0.40%) |
Oct 01, 2004 | 7.876 | 7.969 | 7.856 | 7.907 | 1,975,968 | +0.05(+0.59%) |
Sep 30, 2004 | 7.749 | 7.884 | 7.703 | 7.861 | 3,147,961 | +0.11(+1.48%) |
Sep 29, 2004 | 7.662 | 7.746 | 7.656 | 7.746 | 1,598,515 | +0.07(+0.93%) |
Sep 28, 2004 | 7.646 | 7.710 | 7.603 | 7.675 | 2,152,742 | +0.02(+0.29%) |
Sep 27, 2004 | 7.757 | 7.765 | 7.616 | 7.652 | 1,468,922 | -0.12(-1.59%) |
Sep 24, 2004 | 7.773 | 7.802 | 7.751 | 7.776 | 1,592,224 | +0.02(+0.31%) |
Sep 23, 2004 | 7.749 | 7.830 | 7.725 | 7.752 | 1,459,486 | -0.02(-0.23%) |
Sep 22, 2004 | 7.797 | 7.808 | 7.673 | 7.770 | 1,336,814 | -0.07(-0.85%) |
Sep 21, 2004 | 7.807 | 7.865 | 7.770 | 7.837 | 1,711,751 | +0.03(+0.35%) |
Sep 20, 2004 | 7.851 | 7.903 | 7.803 | 7.810 | 1,439,355 | -0.04(-0.51%) |
Sep 17, 2004 | 7.900 | 7.940 | 7.834 | 7.849 | 2,152,742 | -0.03(-0.36%) |
Sep 16, 2004 | 7.956 | 7.972 | 7.870 | 7.878 | 1,832,536 | -0.07(-0.92%) |
Sep 15, 2004 | 7.948 | 8.020 | 7.927 | 7.951 | 1,727,478 | -0.03(-0.32%) |
Sep 14, 2004 | 7.932 | 8.004 | 7.915 | 7.977 | 1,283,970 | +0.01(+0.10%) |
Sep 13, 2004 | 7.924 | 7.986 | 7.900 | 7.969 | 1,390,915 | +0.04(+0.48%) |
Sep 10, 2004 | 7.876 | 7.958 | 7.837 | 7.931 | 1,439,984 | +0.07(+0.85%) |
Sep 09, 2004 | 8.048 | 8.048 | 7.837 | 7.864 | 2,090,462 | -0.18(-2.27%) |
Sep 08, 2004 | 7.972 | 8.110 | 7.972 | 8.047 | 2,642,173 | +0.05(+0.58%) |
Sep 07, 2004 | 8.012 | 8.029 | 7.951 | 8.000 | 1,894,816 | +0.06(+0.78%) |
Sep 03, 2004 | 7.980 | 7.980 | 7.902 | 7.938 | 2,062,782 | -0.06(-0.77%) |
Sep 02, 2004 | 7.845 | 8.005 | 7.845 | 8.000 | 1,999,244 | +0.16(+2.03%) |
Sep 01, 2004 | 7.843 | 7.899 | 7.800 | 7.841 | 1,666,456 | -0.00(-0.02%) |
Aug 31, 2004 | 7.724 | 7.843 | 7.705 | 7.843 | 2,060,895 | +0.14(+1.84%) |
Aug 30, 2004 | 7.794 | 7.797 | 7.697 | 7.702 | 1,021,640 | -0.09(-1.16%) |
Aug 27, 2004 | 7.826 | 7.830 | 7.751 | 7.792 | 1,736,285 | -0.05(-0.63%) |
Aug 26, 2004 | 7.875 | 7.884 | 7.838 | 7.841 | 1,914,946 | -0.03(-0.34%) |
Aug 25, 2004 | 7.896 | 7.915 | 7.829 | 7.869 | 1,674,005 | -0.04(-0.54%) |
Aug 24, 2004 | 7.876 | 7.924 | 7.853 | 7.911 | 1,138,021 | +0.07(+0.83%) |
Aug 23, 2004 | 7.956 | 7.956 | 7.822 | 7.846 | 1,667,714 | -0.11(-1.38%) |
Aug 20, 2004 | 7.876 | 7.961 | 7.829 | 7.956 | 2,086,059 | +0.08(+1.01%) |
Aug 19, 2004 | 7.829 | 7.886 | 7.781 | 7.876 | 1,521,137 | +0.04(+0.47%) |
Aug 18, 2004 | 7.787 | 7.841 | 7.733 | 7.840 | 1,293,406 | +0.05(+0.69%) |
Aug 17, 2004 | 7.767 | 7.883 | 7.764 | 7.786 | 1,524,911 | +0.05(+0.66%) |
Aug 16, 2004 | 7.517 | 7.740 | 7.517 | 7.735 | 1,611,725 | +0.19(+2.53%) |
Aug 13, 2004 | 7.559 | 7.559 | 7.470 | 7.544 | 1,712,380 | -0.01(-0.11%) |
Aug 12, 2004 | 7.673 | 7.673 | 7.505 | 7.552 | 1,492,199 | -0.12(-1.59%) |
Aug 11, 2004 | 7.716 | 7.716 | 7.611 | 7.675 | 1,509,184 | -0.04(-0.54%) |
Aug 10, 2004 | 7.597 | 7.722 | 7.586 | 7.716 | 1,098,389 | +0.12(+1.59%) |
Aug 09, 2004 | 7.606 | 7.641 | 7.498 | 7.595 | 1,380,850 | +0.03(+0.38%) |
Aug 06, 2004 | 7.582 | 7.598 | 7.500 | 7.566 | 2,214,393 | -0.08(-1.00%) |
Aug 05, 2004 | 7.826 | 7.826 | 7.632 | 7.643 | 2,474,836 | -0.17(-2.22%) |
Aug 04, 2004 | 7.932 | 7.932 | 7.719 | 7.816 | 2,894,438 | -0.14(-1.70%) |
Aug 03, 2004 | 7.972 | 7.991 | 7.892 | 7.951 | 2,261,574 | -0.04(-0.50%) |
Aug 02, 2004 | 7.972 | 8.023 | 7.915 | 7.991 | 2,466,657 | +0.04(+0.52%) |
Jul 30, 2004 | 7.929 | 7.965 | 7.861 | 7.950 | 2,342,098 | +0.05(+0.60%) |
Jul 29, 2004 | 7.783 | 7.965 | 7.773 | 7.902 | 3,555,610 | +0.12(+1.55%) |
Jul 28, 2004 | 7.694 | 7.802 | 7.627 | 7.781 | 2,073,477 | +0.06(+0.78%) |
Jul 27, 2004 | 7.741 | 7.772 | 7.667 | 7.721 | 2,176,647 | +0.00(+0.02%) |
Jul 26, 2004 | 7.663 | 7.805 | 7.663 | 7.719 | 2,550,326 | +0.06(+0.73%) |
Jul 23, 2004 | 7.519 | 7.689 | 7.471 | 7.663 | 3,545,545 | +0.15(+2.01%) |
Jul 22, 2004 | 7.565 | 7.565 | 7.292 | 7.512 | 3,705,963 | -0.05(-0.67%) |
Jul 21, 2004 | 7.668 | 7.702 | 7.557 | 7.563 | 1,783,467 | -0.07(-0.96%) |
Jul 20, 2004 | 7.544 | 7.663 | 7.535 | 7.636 | 1,814,921 | +0.12(+1.54%) |
Jul 19, 2004 | 7.605 | 7.619 | 7.495 | 7.520 | 1,977,226 | -0.09(-1.21%) |
Jul 16, 2004 | 7.741 | 7.756 | 7.601 | 7.613 | 2,220,684 | -0.06(-0.73%) |
Jul 15, 2004 | 7.694 | 7.735 | 7.667 | 7.668 | 1,221,690 | -0.02(-0.21%) |
Jul 14, 2004 | 7.749 | 7.757 | 7.652 | 7.684 | 1,785,983 | -0.07(-0.84%) |
Jul 13, 2004 | 7.652 | 7.749 | 7.630 | 7.749 | 1,010,945 | +0.09(+1.16%) |
Jul 12, 2004 | 7.652 | 7.681 | 7.609 | 7.660 | 888,902 | +0.02(+0.21%) |
Jul 09, 2004 | 7.663 | 7.692 | 7.600 | 7.644 | 1,691,620 | -0.02(-0.25%) |
Jul 08, 2004 | 7.789 | 7.789 | 7.586 | 7.663 | 2,133,869 | -0.13(-1.65%) |
Jul 07, 2004 | 7.670 | 7.830 | 7.670 | 7.792 | 2,137,015 | +0.12(+1.60%) |
Jul 06, 2004 | 7.686 | 7.694 | 7.643 | 7.670 | 1,823,099 | -0.02(-0.31%) |
Jul 02, 2004 | 7.735 | 7.757 | 7.670 | 7.694 | 1,477,730 | -0.04(-0.53%) |
Jul 01, 2004 | 7.741 | 7.775 | 7.675 | 7.735 | 3,198,288 | -0.01(-0.08%) |
Jun 30, 2004 | 7.781 | 7.808 | 7.729 | 7.741 | 2,929,667 | -0.05(-0.61%) |
Jun 29, 2004 | 7.924 | 7.924 | 7.776 | 7.789 | 2,700,049 | -0.15(-1.90%) |
Jun 28, 2004 | 7.948 | 8.020 | 7.913 | 7.940 | 2,798,816 | +0.03(+0.40%) |
Jun 25, 2004 | 7.869 | 7.965 | 7.859 | 7.908 | 2,786,235 | -0.00(-0.06%) |
Jun 24, 2004 | 7.768 | 8.007 | 7.768 | 7.913 | 4,011,071 | +0.15(+1.92%) |
Jun 23, 2004 | 7.662 | 7.768 | 7.640 | 7.764 | 1,566,431 | +0.11(+1.43%) |
Jun 22, 2004 | 7.582 | 7.675 | 7.541 | 7.654 | 2,310,014 | +0.08(+1.03%) |
Jun 21, 2004 | 7.598 | 7.611 | 7.560 | 7.576 | 1,242,450 | +0.00(+0.02%) |
Jun 18, 2004 | 7.565 | 7.627 | 7.562 | 7.574 | 2,155,258 | +0.01(+0.13%) |
Jun 17, 2004 | 7.551 | 7.606 | 7.519 | 7.565 | 1,672,747 | +0.00(+0.00%) |
Jun 16, 2004 | 7.573 | 7.592 | 7.525 | 7.565 | 1,512,329 | -0.00(-0.06%) |
Jun 15, 2004 | 7.539 | 7.638 | 7.532 | 7.570 | 2,069,073 | +0.06(+0.83%) |
Jun 14, 2004 | 7.566 | 7.574 | 7.492 | 7.508 | 1,307,246 | -0.09(-1.19%) |
Jun 10, 2004 | 7.544 | 7.624 | 7.538 | 7.598 | 1,815,550 | +0.12(+1.57%) |
Jun 09, 2004 | 7.622 | 7.624 | 7.465 | 7.481 | 2,457,850 | -0.20(-2.59%) |
Jun 08, 2004 | 7.566 | 7.686 | 7.566 | 7.679 | 2,969,929 | +0.09(+1.24%) |
Jun 07, 2004 | 7.527 | 7.597 | 7.503 | 7.586 | 1,355,057 | +0.09(+1.17%) |
Jun 04, 2004 | 7.490 | 7.517 | 7.455 | 7.498 | 1,851,408 | +0.01(+0.11%) |
Jun 03, 2004 | 7.463 | 7.508 | 7.369 | 7.490 | 3,047,307 | +0.03(+0.47%) |
Jun 02, 2004 | 7.408 | 7.458 | 7.392 | 7.455 | 1,799,194 | +0.06(+0.84%) |