Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.440 | 7.500 | 7.280 | 7.280 | 43,818 | -0.22(-2.93%) |
May 27, 2005 | 7.350 | 7.500 | 7.290 | 7.500 | 24,951 | +0.15(+2.04%) |
May 26, 2005 | 7.430 | 7.500 | 7.340 | 7.350 | 45,840 | -0.04(-0.54%) |
May 25, 2005 | 7.490 | 7.490 | 7.290 | 7.390 | 33,573 | -0.01(-0.14%) |
May 24, 2005 | 6.990 | 7.480 | 6.990 | 7.400 | 413,400 | +0.41(+5.87%) |
May 23, 2005 | 6.870 | 7.070 | 6.850 | 6.990 | 210,976 | -0.09(-1.27%) |
May 20, 2005 | 7.200 | 7.200 | 7.050 | 7.080 | 23,952 | -0.13(-1.80%) |
May 19, 2005 | 7.270 | 7.320 | 7.201 | 7.210 | 7,308 | -0.08(-1.10%) |
May 18, 2005 | 7.250 | 7.360 | 7.170 | 7.290 | 32,500 | +0.17(+2.39%) |
May 17, 2005 | 6.970 | 7.120 | 6.970 | 7.120 | 10,185 | +0.03(+0.42%) |
May 16, 2005 | 6.950 | 7.090 | 6.950 | 7.090 | 57,832 | +0.09(+1.29%) |
May 13, 2005 | 6.680 | 7.050 | 6.600 | 7.000 | 38,122 | +0.15(+2.19%) |
May 12, 2005 | 6.750 | 6.880 | 6.650 | 6.850 | 19,750 | -0.08(-1.15%) |
May 11, 2005 | 6.550 | 6.960 | 6.550 | 6.930 | 44,283 | +0.25(+3.74%) |
May 10, 2005 | 6.690 | 6.710 | 6.250 | 6.680 | 80,269 | -0.18(-2.62%) |
May 09, 2005 | 6.710 | 6.880 | 6.710 | 6.860 | 13,510 | -0.02(-0.29%) |
May 06, 2005 | 6.880 | 6.920 | 6.810 | 6.880 | 3,416 | +0.03(+0.44%) |
May 05, 2005 | 6.950 | 6.950 | 6.790 | 6.850 | 8,460 | -0.02(-0.29%) |
May 04, 2005 | 6.660 | 6.950 | 6.470 | 6.870 | 24,760 | +0.27(+4.09%) |
May 03, 2005 | 6.620 | 6.720 | 6.480 | 6.600 | 20,264 | +0.00(+0.00%) |
May 02, 2005 | 6.520 | 6.610 | 6.510 | 6.600 | 25,782 | -0.07(-1.05%) |
Apr 29, 2005 | 6.510 | 6.690 | 6.510 | 6.670 | 36,014 | +0.00(+0.00%) |
Apr 28, 2005 | 7.180 | 7.180 | 6.650 | 6.670 | 31,851 | -0.33(-4.71%) |
Apr 27, 2005 | 6.930 | 7.000 | 6.930 | 7.000 | 15,234 | +0.07(+1.01%) |
Apr 26, 2005 | 6.780 | 6.970 | 6.780 | 6.930 | 16,111 | -0.01(-0.14%) |
Apr 25, 2005 | 7.140 | 7.140 | 6.820 | 6.940 | 23,140 | -0.06(-0.86%) |
Apr 22, 2005 | 6.760 | 7.000 | 6.710 | 7.000 | 8,789 | +0.07(+1.01%) |
Apr 21, 2005 | 6.960 | 7.080 | 6.920 | 6.930 | 9,592 | +0.06(+0.87%) |
Apr 20, 2005 | 6.610 | 7.070 | 6.560 | 6.870 | 57,654 | +0.07(+1.03%) |
Apr 19, 2005 | 6.830 | 6.830 | 6.700 | 6.800 | 26,447 | +0.14(+2.10%) |
Apr 18, 2005 | 6.430 | 6.740 | 6.430 | 6.660 | 50,963 | +0.06(+0.91%) |
Apr 15, 2005 | 6.710 | 6.810 | 6.410 | 6.600 | 52,378 | -0.24(-3.51%) |
Apr 14, 2005 | 6.820 | 6.940 | 6.750 | 6.840 | 63,497 | -0.13(-1.87%) |
Apr 13, 2005 | 7.040 | 7.200 | 6.930 | 6.970 | 67,290 | -0.04(-0.57%) |
Apr 12, 2005 | 6.840 | 7.050 | 6.760 | 7.010 | 101,179 | +0.09(+1.30%) |
Apr 11, 2005 | 7.140 | 7.140 | 6.900 | 6.920 | 43,381 | -0.18(-2.54%) |
Apr 08, 2005 | 7.080 | 7.140 | 7.020 | 7.100 | 10,367 | +0.01(+0.14%) |
Apr 07, 2005 | 7.200 | 7.200 | 6.910 | 7.090 | 72,582 | -0.15(-2.07%) |
Apr 06, 2005 | 7.340 | 7.350 | 7.240 | 7.240 | 30,982 | -0.03(-0.41%) |
Apr 05, 2005 | 7.400 | 7.410 | 7.270 | 7.270 | 55,316 | -0.23(-3.07%) |
Apr 04, 2005 | 7.710 | 7.710 | 7.410 | 7.500 | 57,931 | -0.02(-0.27%) |
Apr 01, 2005 | 7.390 | 7.570 | 7.360 | 7.520 | 32,399 | +0.12(+1.62%) |
Mar 31, 2005 | 6.930 | 7.400 | 6.920 | 7.400 | 29,412 | +0.30(+4.23%) |
Mar 30, 2005 | 7.040 | 7.250 | 6.940 | 7.100 | 41,517 | -0.04(-0.53%) |
Mar 29, 2005 | 7.510 | 7.590 | 7.110 | 7.138 | 30,143 | -0.23(-3.15%) |
Mar 28, 2005 | 7.710 | 7.710 | 7.370 | 7.370 | 30,327 | -0.17(-2.27%) |
Mar 24, 2005 | 7.690 | 7.690 | 7.540 | 7.541 | 11,050 | +0.02(+0.28%) |
Mar 23, 2005 | 7.240 | 7.560 | 7.220 | 7.520 | 160,045 | +0.08(+1.08%) |
Mar 22, 2005 | 7.220 | 7.460 | 7.220 | 7.440 | 27,413 | +0.05(+0.68%) |
Mar 21, 2005 | 7.650 | 7.650 | 7.150 | 7.390 | 80,426 | -0.31(-4.03%) |
Mar 18, 2005 | 7.790 | 7.810 | 7.700 | 7.700 | 12,766 | -0.06(-0.77%) |
Mar 17, 2005 | 7.800 | 7.850 | 7.740 | 7.760 | 21,375 | -0.17(-2.14%) |
Mar 16, 2005 | 7.800 | 8.010 | 7.800 | 7.930 | 13,572 | +0.03(+0.38%) |
Mar 15, 2005 | 7.800 | 8.040 | 7.800 | 7.900 | 6,018 | +0.00(+0.00%) |
Mar 14, 2005 | 8.050 | 8.050 | 7.871 | 7.900 | 3,342 | +0.05(+0.64%) |
Mar 11, 2005 | 8.010 | 8.080 | 7.820 | 7.850 | 34,481 | -0.25(-3.09%) |
Mar 10, 2005 | 7.920 | 8.150 | 7.920 | 8.100 | 53,587 | -0.02(-0.25%) |
Mar 09, 2005 | 7.900 | 8.140 | 7.890 | 8.120 | 69,666 | +0.14(+1.75%) |
Mar 08, 2005 | 8.050 | 8.100 | 7.980 | 7.980 | 10,200 | -0.07(-0.87%) |
Mar 07, 2005 | 8.140 | 8.150 | 8.000 | 8.050 | 24,451 | +0.17(+2.16%) |
Mar 04, 2005 | 7.900 | 8.150 | 7.870 | 7.880 | 55,482 | +0.02(+0.25%) |
Mar 03, 2005 | 8.050 | 8.120 | 7.860 | 7.860 | 47,691 | -0.30(-3.68%) |
Mar 02, 2005 | 7.830 | 8.250 | 7.830 | 8.160 | 34,403 | +0.17(+2.08%) |
Mar 01, 2005 | 7.870 | 8.040 | 7.810 | 7.994 | 227,855 | +0.08(+1.06%) |
Feb 28, 2005 | 7.950 | 8.060 | 7.890 | 7.910 | 32,944 | -0.23(-2.83%) |
Feb 25, 2005 | 8.100 | 8.140 | 8.100 | 8.140 | 5,800 | +0.04(+0.49%) |
Feb 24, 2005 | 8.130 | 8.150 | 8.020 | 8.100 | 7,480 | -0.07(-0.86%) |
Feb 23, 2005 | 8.400 | 8.400 | 8.080 | 8.170 | 5,377 | -0.07(-0.85%) |
Feb 22, 2005 | 8.280 | 8.310 | 8.230 | 8.240 | 13,200 | -0.02(-0.24%) |
Feb 18, 2005 | 8.250 | 8.330 | 8.200 | 8.260 | 5,632 | -0.08(-0.96%) |
Feb 17, 2005 | 8.220 | 8.370 | 8.000 | 8.340 | 32,349 | +0.01(+0.12%) |
Feb 16, 2005 | 8.180 | 8.330 | 8.040 | 8.330 | 60,434 | -0.03(-0.36%) |
Feb 15, 2005 | 8.380 | 8.500 | 8.080 | 8.360 | 65,860 | -0.13(-1.53%) |
Feb 14, 2005 | 8.510 | 8.540 | 8.360 | 8.490 | 69,816 | -0.08(-0.93%) |
Feb 11, 2005 | 8.700 | 8.700 | 8.300 | 8.570 | 83,799 | -0.08(-0.92%) |
Feb 10, 2005 | 8.750 | 8.750 | 8.530 | 8.650 | 78,324 | -0.05(-0.57%) |
Feb 09, 2005 | 8.900 | 8.900 | 8.600 | 8.700 | 69,475 | -0.20(-2.25%) |
Feb 08, 2005 | 8.930 | 9.000 | 8.870 | 8.900 | 67,464 | +0.03(+0.34%) |
Feb 07, 2005 | 9.090 | 9.090 | 8.850 | 8.870 | 13,113 | -0.12(-1.33%) |
Feb 04, 2005 | 8.760 | 9.070 | 8.760 | 8.990 | 106,131 | -0.01(-0.11%) |
Feb 03, 2005 | 9.100 | 9.200 | 8.970 | 9.000 | 139,846 | +0.00(+0.00%) |
Feb 02, 2005 | 8.700 | 9.060 | 8.550 | 9.000 | 312,360 | +0.50(+5.88%) |
Feb 01, 2005 | 8.650 | 8.710 | 8.250 | 8.500 | 130,976 | -0.25(-2.86%) |
Jan 31, 2005 | 8.660 | 8.800 | 8.660 | 8.750 | 46,502 | -0.01(-0.11%) |
Jan 28, 2005 | 8.700 | 8.810 | 8.700 | 8.760 | 23,043 | +0.07(+0.81%) |
Jan 27, 2005 | 8.710 | 8.850 | 8.660 | 8.690 | 13,395 | -0.04(-0.46%) |
Jan 26, 2005 | 8.610 | 8.750 | 8.450 | 8.730 | 16,392 | +0.02(+0.23%) |
Jan 25, 2005 | 8.900 | 8.990 | 8.610 | 8.710 | 25,816 | -0.24(-2.68%) |
Jan 24, 2005 | 8.410 | 9.100 | 8.410 | 8.950 | 105,566 | +0.44(+5.17%) |
Jan 21, 2005 | 8.450 | 8.650 | 8.363 | 8.510 | 9,733 | +0.17(+2.04%) |
Jan 20, 2005 | 8.180 | 8.350 | 8.150 | 8.340 | 3,420 | -0.09(-1.07%) |
Jan 19, 2005 | 8.150 | 8.590 | 8.150 | 8.430 | 46,393 | +0.12(+1.44%) |
Jan 18, 2005 | 8.530 | 8.660 | 8.130 | 8.310 | 31,765 | -0.05(-0.60%) |
Jan 14, 2005 | 8.000 | 8.360 | 8.000 | 8.360 | 55,352 | +0.17(+2.08%) |
Jan 13, 2005 | 8.240 | 8.260 | 8.030 | 8.190 | 101,992 | -0.31(-3.65%) |
Jan 12, 2005 | 8.500 | 8.640 | 8.330 | 8.500 | 53,100 | -0.05(-0.58%) |
Jan 11, 2005 | 8.460 | 8.690 | 8.460 | 8.550 | 24,607 | +0.04(+0.47%) |
Jan 10, 2005 | 8.540 | 8.640 | 8.490 | 8.510 | 8,171 | -0.29(-3.30%) |
Jan 07, 2005 | 8.400 | 8.800 | 8.400 | 8.800 | 28,305 | +0.30(+3.53%) |
Jan 06, 2005 | 8.420 | 8.590 | 8.390 | 8.500 | 21,900 | +0.04(+0.47%) |
Jan 05, 2005 | 8.350 | 8.520 | 8.300 | 8.460 | 50,604 | -0.02(-0.24%) |
Jan 04, 2005 | 8.650 | 8.650 | 8.430 | 8.480 | 33,940 | -0.17(-1.97%) |
Jan 03, 2005 | 9.000 | 9.000 | 8.650 | 8.650 | 12,245 | -0.46(-5.02%) |
Dec 31, 2004 | 8.730 | 9.110 | 9.000 | 9.107 | 9,000 | +0.11(+1.19%) |
Dec 30, 2004 | 8.500 | 9.000 | 8.500 | 9.000 | 38,400 | +0.43(+5.02%) |
Dec 29, 2004 | 8.550 | 8.700 | 8.550 | 8.570 | 15,300 | +0.01(+0.12%) |
Dec 28, 2004 | 8.620 | 8.620 | 8.450 | 8.560 | 16,700 | +0.06(+0.71%) |
Dec 27, 2004 | 8.400 | 8.579 | 8.400 | 8.500 | 17,800 | -0.21(-2.41%) |
Dec 23, 2004 | 8.400 | 8.740 | 8.400 | 8.710 | 5,500 | +0.24(+2.83%) |
Dec 22, 2004 | 8.340 | 8.500 | 8.330 | 8.470 | 18,600 | -0.07(-0.82%) |
Dec 21, 2004 | 8.350 | 8.630 | 8.350 | 8.540 | 67,300 | +0.03(+0.35%) |
Dec 20, 2004 | 8.500 | 8.530 | 8.360 | 8.510 | 24,400 | -0.03(-0.29%) |
Dec 17, 2004 | 8.620 | 8.820 | 8.500 | 8.535 | 13,900 | -0.04(-0.41%) |
Dec 16, 2004 | 8.540 | 8.640 | 8.530 | 8.570 | 16,100 | -0.23(-2.61%) |
Dec 15, 2004 | 8.500 | 8.880 | 8.440 | 8.800 | 32,800 | +0.21(+2.44%) |
Dec 14, 2004 | 8.140 | 8.660 | 8.140 | 8.590 | 31,700 | +0.27(+3.25%) |
Dec 13, 2004 | 8.000 | 8.400 | 8.000 | 8.320 | 17,300 | +0.10(+1.22%) |
Dec 10, 2004 | 7.950 | 8.269 | 7.950 | 8.220 | 3,300 | -0.08(-0.96%) |
Dec 09, 2004 | 8.020 | 8.300 | 8.020 | 8.300 | 38,900 | +0.25(+3.11%) |
Dec 08, 2004 | 8.000 | 8.150 | 8.000 | 8.050 | 4,000 | -0.06(-0.74%) |
Dec 07, 2004 | 8.000 | 8.200 | 8.000 | 8.110 | 22,500 | +0.02(+0.25%) |
Dec 06, 2004 | 8.010 | 8.090 | 7.960 | 8.090 | 126,000 | +0.08(+1.00%) |
Dec 03, 2004 | 8.000 | 8.120 | 8.000 | 8.010 | 44,900 | -0.10(-1.23%) |
Dec 02, 2004 | 8.010 | 8.170 | 8.010 | 8.110 | 11,200 | -0.07(-0.86%) |
Dec 01, 2004 | 8.010 | 8.190 | 8.010 | 8.180 | 20,000 | +0.12(+1.49%) |
Nov 30, 2004 | 8.000 | 8.120 | 8.000 | 8.060 | 5,900 | +0.03(+0.37%) |
Nov 29, 2004 | 8.000 | 8.199 | 8.000 | 8.030 | 77,200 | -0.24(-2.90%) |
Nov 26, 2004 | 8.040 | 8.460 | 8.040 | 8.270 | 3,200 | +0.08(+0.98%) |
Nov 24, 2004 | 7.980 | 8.440 | 7.980 | 8.190 | 451,000 | +0.19(+2.37%) |
Nov 23, 2004 | 7.950 | 8.130 | 7.950 | 8.000 | 44,600 | -0.14(-1.72%) |
Nov 22, 2004 | 7.950 | 8.200 | 7.950 | 8.140 | 15,100 | +0.07(+0.87%) |
Nov 19, 2004 | 8.000 | 8.120 | 8.000 | 8.070 | 6,100 | -0.03(-0.37%) |
Nov 18, 2004 | 8.010 | 8.160 | 8.000 | 8.100 | 4,400 | -0.02(-0.25%) |
Nov 17, 2004 | 8.051 | 8.180 | 8.051 | 8.120 | 6,000 | -0.08(-0.98%) |
Nov 16, 2004 | 8.000 | 8.600 | 7.900 | 8.200 | 291,900 | -0.05(-0.62%) |
Nov 15, 2004 | 8.400 | 8.420 | 7.950 | 8.251 | 16,000 | -0.07(-0.83%) |
Nov 12, 2004 | 8.000 | 8.320 | 8.000 | 8.320 | 13,500 | +0.32(+4.00%) |
Nov 11, 2004 | 8.250 | 8.250 | 7.780 | 8.000 | 16,900 | -0.03(-0.37%) |
Nov 10, 2004 | 7.780 | 8.090 | 7.740 | 8.030 | 13,900 | +0.18(+2.29%) |
Nov 09, 2004 | 7.720 | 8.200 | 7.550 | 7.850 | 17,500 | -0.21(-2.61%) |
Nov 08, 2004 | 7.220 | 8.180 | 7.220 | 8.060 | 24,100 | +0.53(+7.04%) |
Nov 05, 2004 | 7.200 | 7.560 | 7.200 | 7.530 | 12,700 | +0.00(+0.00%) |
Nov 04, 2004 | 7.320 | 7.550 | 7.030 | 7.530 | 72,200 | +0.03(+0.40%) |
Nov 03, 2004 | 7.560 | 7.830 | 7.430 | 7.500 | 21,200 | -0.22(-2.85%) |
Nov 02, 2004 | 7.700 | 7.730 | 7.460 | 7.720 | 44,600 | +0.17(+2.25%) |
Nov 01, 2004 | 7.310 | 7.770 | 7.310 | 7.550 | 12,400 | +0.01(+0.13%) |
Oct 29, 2004 | 7.610 | 8.300 | 7.540 | 7.540 | 50,400 | +0.03(+0.40%) |
Oct 28, 2004 | 7.470 | 7.580 | 7.270 | 7.510 | 30,200 | -0.08(-1.05%) |
Oct 27, 2004 | 8.310 | 8.440 | 7.020 | 7.590 | 160,500 | -0.56(-6.87%) |
Oct 26, 2004 | 8.280 | 8.300 | 8.060 | 8.150 | 46,300 | -0.30(-3.55%) |
Oct 25, 2004 | 8.740 | 8.900 | 8.450 | 8.450 | 47,500 | -0.30(-3.43%) |
Oct 22, 2004 | 8.790 | 8.820 | 8.620 | 8.750 | 9,500 | -0.05(-0.57%) |
Oct 21, 2004 | 8.600 | 8.840 | 8.600 | 8.800 | 39,400 | +0.05(+0.57%) |
Oct 20, 2004 | 8.470 | 8.900 | 8.470 | 8.750 | 40,500 | +0.00(+0.00%) |
Oct 19, 2004 | 8.720 | 8.840 | 8.540 | 8.750 | 140,000 | +0.20(+2.34%) |
Oct 18, 2004 | 8.150 | 8.630 | 8.150 | 8.550 | 28,700 | -0.02(-0.23%) |
Oct 15, 2004 | 8.550 | 8.690 | 8.470 | 8.570 | 33,300 | +0.16(+1.90%) |
Oct 14, 2004 | 8.500 | 8.560 | 8.410 | 8.410 | 11,600 | -0.14(-1.64%) |
Oct 13, 2004 | 8.400 | 8.780 | 8.400 | 8.550 | 41,400 | +0.23(+2.76%) |
Oct 12, 2004 | 8.400 | 8.710 | 8.100 | 8.320 | 8,900 | -0.35(-4.04%) |
Oct 11, 2004 | 8.550 | 8.750 | 8.510 | 8.670 | 41,800 | +0.09(+1.05%) |
Oct 08, 2004 | 8.170 | 8.700 | 8.170 | 8.580 | 13,300 | -0.01(-0.12%) |
Oct 07, 2004 | 8.350 | 8.650 | 8.250 | 8.590 | 20,000 | +0.40(+4.88%) |
Oct 06, 2004 | 8.230 | 8.440 | 8.150 | 8.190 | 143,500 | -0.26(-3.08%) |
Oct 05, 2004 | 8.610 | 8.610 | 7.950 | 8.450 | 30,200 | -0.08(-0.94%) |
Oct 04, 2004 | 8.270 | 8.640 | 8.070 | 8.530 | 68,900 | +0.25(+3.02%) |
Oct 01, 2004 | 7.850 | 8.370 | 7.850 | 8.280 | 47,700 | +0.38(+4.81%) |
Sep 30, 2004 | 8.000 | 8.140 | 7.900 | 7.900 | 40,700 | -0.19(-2.35%) |
Sep 29, 2004 | 8.000 | 8.130 | 7.930 | 8.090 | 27,700 | +0.01(+0.12%) |
Sep 28, 2004 | 8.150 | 8.180 | 7.950 | 8.080 | 8,500 | -0.12(-1.46%) |
Sep 27, 2004 | 8.110 | 8.230 | 8.110 | 8.200 | 8,400 | -0.10(-1.20%) |
Sep 24, 2004 | 8.060 | 8.600 | 8.060 | 8.300 | 149,900 | +0.25(+3.11%) |
Sep 23, 2004 | 7.920 | 8.240 | 7.920 | 8.050 | 24,000 | -0.17(-2.07%) |
Sep 22, 2004 | 8.000 | 8.300 | 8.000 | 8.220 | 26,100 | +0.00(+0.00%) |
Sep 21, 2004 | 7.870 | 8.300 | 7.870 | 8.220 | 25,100 | +0.00(+0.00%) |
Sep 20, 2004 | 8.170 | 8.280 | 7.920 | 8.220 | 13,800 | +0.03(+0.37%) |
Sep 17, 2004 | 7.850 | 8.400 | 7.850 | 8.190 | 25,700 | -0.03(-0.36%) |
Sep 16, 2004 | 8.000 | 8.400 | 8.000 | 8.220 | 15,260 | -0.07(-0.84%) |
Sep 15, 2004 | 8.150 | 8.400 | 8.100 | 8.290 | 26,800 | +0.00(+0.00%) |
Sep 14, 2004 | 8.280 | 8.290 | 7.890 | 8.290 | 29,200 | -0.15(-1.78%) |
Sep 13, 2004 | 7.770 | 8.440 | 7.770 | 8.440 | 98,200 | +0.48(+6.03%) |
Sep 10, 2004 | 7.680 | 8.190 | 7.680 | 7.960 | 24,000 | +0.01(+0.13%) |
Sep 09, 2004 | 7.950 | 7.980 | 7.800 | 7.950 | 40,400 | -0.03(-0.38%) |
Sep 08, 2004 | 7.830 | 8.060 | 7.830 | 7.980 | 29,871 | +0.03(+0.38%) |
Sep 07, 2004 | 7.500 | 8.140 | 7.500 | 7.950 | 42,159 | +0.16(+2.05%) |
Sep 03, 2004 | 7.620 | 8.170 | 7.510 | 7.790 | 36,800 | -0.07(-0.89%) |
Sep 02, 2004 | 7.730 | 8.030 | 7.360 | 7.860 | 35,200 | +0.36(+4.80%) |
Sep 01, 2004 | 7.230 | 7.710 | 6.850 | 7.500 | 1,450,400 | +0.35(+4.90%) |
Aug 31, 2004 | 7.340 | 7.340 | 6.900 | 7.150 | 60,400 | -0.04(-0.56%) |
Aug 30, 2004 | 7.260 | 7.300 | 7.020 | 7.190 | 48,900 | -0.09(-1.24%) |
Aug 27, 2004 | 7.120 | 7.400 | 7.120 | 7.280 | 78,300 | +0.20(+2.82%) |
Aug 26, 2004 | 6.780 | 7.330 | 6.770 | 7.080 | 38,700 | +0.38(+5.67%) |
Aug 25, 2004 | 6.650 | 6.850 | 6.600 | 6.700 | 112,100 | +0.05(+0.75%) |
Aug 24, 2004 | 6.940 | 6.940 | 6.600 | 6.650 | 99,400 | -0.31(-4.45%) |
Aug 23, 2004 | 7.020 | 7.200 | 6.900 | 6.960 | 68,845 | +0.08(+1.16%) |
Aug 20, 2004 | 7.130 | 7.140 | 6.800 | 6.880 | 155,662 | -0.18(-2.55%) |
Aug 19, 2004 | 7.000 | 7.240 | 6.950 | 7.060 | 117,400 | -0.19(-2.62%) |
Aug 18, 2004 | 7.150 | 7.300 | 7.100 | 7.250 | 55,354 | -0.11(-1.49%) |
Aug 17, 2004 | 7.350 | 7.360 | 7.160 | 7.360 | 118,200 | -0.07(-0.94%) |
Aug 16, 2004 | 7.250 | 7.430 | 7.240 | 7.430 | 50,900 | +0.16(+2.20%) |
Aug 13, 2004 | 7.390 | 7.390 | 7.210 | 7.270 | 76,800 | -0.02(-0.27%) |
Aug 12, 2004 | 7.290 | 7.350 | 7.250 | 7.290 | 31,900 | +0.00(+0.00%) |
Aug 11, 2004 | 7.190 | 7.340 | 7.190 | 7.290 | 133,700 | +0.07(+0.97%) |
Aug 10, 2004 | 7.270 | 7.360 | 7.200 | 7.220 | 63,600 | -0.01(-0.14%) |
Aug 09, 2004 | 7.230 | 7.400 | 7.170 | 7.230 | 16,283 | -0.19(-2.56%) |
Aug 06, 2004 | 7.740 | 7.740 | 7.270 | 7.420 | 25,200 | -0.40(-5.12%) |
Aug 05, 2004 | 7.650 | 7.930 | 7.480 | 7.820 | 36,900 | +0.15(+1.96%) |
Aug 04, 2004 | 7.910 | 8.040 | 7.460 | 7.670 | 38,300 | -0.16(-2.04%) |
Aug 03, 2004 | 7.400 | 7.950 | 7.380 | 7.830 | 60,998 | +0.15(+1.95%) |
Aug 02, 2004 | 7.810 | 7.810 | 7.060 | 7.680 | 113,500 | +0.18(+2.40%) |
Jul 30, 2004 | 7.360 | 7.660 | 7.310 | 7.500 | 51,900 | +0.00(+0.00%) |
Jul 29, 2004 | 7.500 | 7.530 | 7.330 | 7.500 | 50,900 | +0.00(+0.00%) |
Jul 28, 2004 | 7.600 | 7.600 | 7.400 | 7.500 | 42,200 | -0.10(-1.32%) |
Jul 27, 2004 | 7.450 | 7.600 | 7.450 | 7.600 | 56,800 | +0.09(+1.20%) |
Jul 26, 2004 | 7.450 | 7.670 | 7.410 | 7.510 | 89,100 | -0.01(-0.15%) |
Jul 23, 2004 | 7.500 | 7.730 | 7.500 | 7.521 | 145,700 | -0.12(-1.56%) |
Jul 22, 2004 | 7.690 | 7.850 | 7.320 | 7.640 | 54,100 | +0.44(+6.11%) |
Jul 21, 2004 | 7.360 | 7.380 | 7.200 | 7.200 | 11,800 | -0.30(-4.00%) |
Jul 20, 2004 | 7.210 | 7.650 | 7.200 | 7.500 | 31,300 | +0.08(+1.08%) |
Jul 19, 2004 | 7.430 | 7.550 | 7.190 | 7.420 | 77,300 | -0.04(-0.54%) |
Jul 16, 2004 | 7.500 | 7.600 | 7.260 | 7.460 | 25,200 | +0.14(+1.91%) |
Jul 15, 2004 | 7.500 | 7.620 | 7.140 | 7.320 | 52,700 | -0.18(-2.40%) |
Jul 14, 2004 | 7.610 | 7.660 | 7.500 | 7.500 | 44,000 | -0.12(-1.57%) |
Jul 13, 2004 | 7.610 | 7.729 | 7.600 | 7.620 | 33,800 | -0.03(-0.39%) |
Jul 12, 2004 | 7.610 | 7.650 | 7.570 | 7.650 | 38,800 | -0.10(-1.29%) |
Jul 09, 2004 | 7.630 | 7.880 | 7.600 | 7.750 | 43,300 | +0.14(+1.84%) |
Jul 08, 2004 | 7.600 | 7.710 | 7.600 | 7.610 | 70,900 | -0.04(-0.52%) |
Jul 07, 2004 | 7.700 | 7.770 | 7.600 | 7.650 | 61,100 | -0.22(-2.80%) |
Jul 06, 2004 | 7.810 | 7.880 | 7.690 | 7.870 | 97,700 | -0.08(-1.01%) |
Jul 02, 2004 | 7.810 | 7.950 | 7.800 | 7.950 | 13,000 | +0.11(+1.40%) |
Jul 01, 2004 | 8.040 | 8.050 | 7.800 | 7.840 | 41,100 | -0.07(-0.88%) |
Jun 30, 2004 | 7.810 | 8.000 | 7.810 | 7.910 | 38,100 | +0.07(+0.89%) |
Jun 29, 2004 | 7.810 | 8.050 | 7.810 | 7.840 | 54,700 | -0.06(-0.76%) |
Jun 28, 2004 | 7.750 | 8.100 | 7.750 | 7.900 | 104,200 | +0.16(+2.07%) |
Jun 25, 2004 | 8.000 | 10.22 | 7.550 | 7.740 | 1,099,000 | +0.01(+0.13%) |
Jun 24, 2004 | 8.000 | 8.000 | 7.730 | 7.730 | 73,300 | +0.01(+0.13%) |
Jun 23, 2004 | 7.760 | 7.990 | 7.700 | 7.720 | 225,500 | -0.16(-2.03%) |
Jun 22, 2004 | 7.850 | 7.990 | 7.750 | 7.880 | 63,000 | -0.07(-0.88%) |
Jun 21, 2004 | 7.950 | 8.030 | 7.810 | 7.950 | 66,800 | -0.03(-0.38%) |
Jun 18, 2004 | 7.800 | 8.000 | 7.610 | 7.980 | 150,700 | +0.14(+1.79%) |
Jun 17, 2004 | 8.040 | 8.100 | 7.840 | 7.840 | 46,500 | -0.19(-2.37%) |
Jun 16, 2004 | 8.010 | 8.070 | 7.910 | 8.030 | 35,900 | +0.03(+0.37%) |
Jun 15, 2004 | 8.110 | 8.350 | 7.940 | 8.000 | 102,400 | -0.28(-3.38%) |
Jun 14, 2004 | 9.500 | 9.500 | 8.260 | 8.280 | 50,900 | -0.61(-6.86%) |
Jun 10, 2004 | 8.910 | 9.410 | 8.750 | 8.890 | 37,000 | -0.23(-2.52%) |
Jun 09, 2004 | 9.450 | 9.700 | 9.000 | 9.120 | 30,900 | -0.40(-4.20%) |
Jun 08, 2004 | 8.890 | 9.750 | 8.890 | 9.520 | 58,800 | +0.32(+3.48%) |
Jun 07, 2004 | 8.120 | 9.370 | 7.900 | 9.200 | 69,500 | +1.01(+12.33%) |
Jun 04, 2004 | 8.020 | 8.190 | 7.850 | 8.190 | 75,500 | +0.12(+1.49%) |
Jun 03, 2004 | 8.000 | 8.120 | 7.850 | 8.070 | 14,100 | +0.06(+0.75%) |
Jun 02, 2004 | 8.010 | 8.310 | 7.890 | 8.010 | 23,600 | -0.14(-1.72%) |