Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.42 | 10.44 | 10.17 | 10.28 | 1,854,623 | -0.17(-1.65%) |
May 27, 2005 | 10.52 | 10.52 | 10.32 | 10.45 | 1,576,497 | -0.17(-1.61%) |
May 26, 2005 | 10.54 | 10.72 | 10.53 | 10.62 | 1,786,044 | +0.12(+1.13%) |
May 25, 2005 | 10.65 | 10.65 | 10.42 | 10.51 | 1,038,710 | -0.15(-1.45%) |
May 24, 2005 | 10.45 | 10.69 | 10.39 | 10.66 | 2,776,975 | +0.24(+2.33%) |
May 23, 2005 | 10.39 | 10.52 | 10.39 | 10.42 | 1,153,918 | -0.01(-0.12%) |
May 20, 2005 | 10.37 | 10.47 | 10.34 | 10.43 | 1,525,240 | +0.02(+0.17%) |
May 19, 2005 | 10.28 | 10.43 | 10.28 | 10.41 | 1,164,589 | +0.10(+0.94%) |
May 18, 2005 | 10.04 | 10.33 | 10.03 | 10.32 | 2,194,222 | +0.30(+2.96%) |
May 17, 2005 | 9.911 | 10.02 | 9.846 | 10.02 | 1,243,588 | +0.05(+0.54%) |
May 16, 2005 | 9.776 | 9.981 | 9.761 | 9.965 | 1,365,191 | +0.18(+1.86%) |
May 13, 2005 | 9.898 | 9.981 | 9.675 | 9.783 | 1,884,525 | -0.11(-1.11%) |
May 12, 2005 | 9.918 | 9.958 | 9.815 | 9.893 | 2,255,569 | -0.05(-0.49%) |
May 11, 2005 | 9.871 | 9.961 | 9.814 | 9.941 | 2,180,784 | +0.09(+0.91%) |
May 10, 2005 | 9.844 | 9.904 | 9.787 | 9.851 | 2,278,443 | -0.08(-0.80%) |
May 09, 2005 | 9.904 | 9.936 | 9.817 | 9.931 | 1,281,506 | +0.01(+0.11%) |
May 06, 2005 | 9.904 | 9.976 | 9.891 | 9.920 | 1,918,793 | +0.02(+0.18%) |
May 05, 2005 | 9.776 | 9.927 | 9.738 | 9.902 | 2,618,258 | +0.11(+1.08%) |
May 04, 2005 | 9.513 | 9.830 | 9.431 | 9.796 | 4,245,894 | +0.31(+3.32%) |
May 03, 2005 | 9.407 | 9.533 | 9.407 | 9.481 | 1,760,168 | +0.05(+0.57%) |
May 02, 2005 | 9.249 | 9.483 | 9.249 | 9.427 | 2,213,358 | +0.15(+1.59%) |
Apr 29, 2005 | 9.157 | 9.290 | 9.146 | 9.280 | 2,108,780 | +0.15(+1.59%) |
Apr 28, 2005 | 9.130 | 9.278 | 9.051 | 9.134 | 2,804,378 | -0.01(-0.06%) |
Apr 27, 2005 | 8.724 | 9.146 | 8.682 | 9.139 | 5,280,776 | +0.63(+7.44%) |
Apr 26, 2005 | 8.589 | 8.652 | 8.506 | 8.506 | 1,812,930 | -0.13(-1.46%) |
Apr 25, 2005 | 8.621 | 8.699 | 8.562 | 8.632 | 2,016,468 | +0.05(+0.57%) |
Apr 22, 2005 | 8.767 | 8.850 | 8.533 | 8.584 | 1,637,041 | -0.22(-2.55%) |
Apr 21, 2005 | 8.735 | 8.864 | 8.735 | 8.808 | 2,085,356 | +0.14(+1.60%) |
Apr 20, 2005 | 8.843 | 8.843 | 8.657 | 8.670 | 1,567,256 | -0.14(-1.61%) |
Apr 19, 2005 | 8.675 | 8.843 | 8.657 | 8.812 | 2,136,160 | +0.14(+1.58%) |
Apr 18, 2005 | 8.591 | 8.753 | 8.486 | 8.675 | 2,137,645 | +0.07(+0.84%) |
Apr 15, 2005 | 8.661 | 8.785 | 8.562 | 8.603 | 1,924,812 | -0.04(-0.44%) |
Apr 14, 2005 | 8.771 | 8.771 | 8.542 | 8.641 | 2,657,619 | -0.10(-1.16%) |
Apr 13, 2005 | 8.936 | 8.945 | 8.673 | 8.743 | 2,225,839 | -0.23(-2.56%) |
Apr 12, 2005 | 8.826 | 9.010 | 8.816 | 8.972 | 2,482,114 | +0.12(+1.38%) |
Apr 11, 2005 | 8.950 | 9.021 | 8.776 | 8.850 | 2,459,177 | -0.07(-0.83%) |
Apr 08, 2005 | 9.084 | 9.159 | 8.896 | 8.923 | 2,394,473 | -0.22(-2.36%) |
Apr 07, 2005 | 9.172 | 9.184 | 9.060 | 9.139 | 1,204,183 | -0.00(-0.04%) |
Apr 06, 2005 | 9.253 | 9.285 | 9.143 | 9.143 | 1,061,700 | -0.07(-0.72%) |
Apr 05, 2005 | 9.172 | 9.254 | 9.166 | 9.209 | 1,664,689 | +0.04(+0.45%) |
Apr 04, 2005 | 9.188 | 9.260 | 9.035 | 9.168 | 1,524,442 | -0.04(-0.47%) |
Apr 01, 2005 | 9.341 | 9.441 | 9.123 | 9.211 | 1,640,375 | -0.06(-0.60%) |
Mar 31, 2005 | 9.398 | 9.400 | 9.238 | 9.267 | 864,312 | -0.10(-1.06%) |
Mar 30, 2005 | 9.199 | 9.366 | 9.182 | 9.366 | 1,239,677 | +0.18(+1.92%) |
Mar 29, 2005 | 9.316 | 9.359 | 9.112 | 9.190 | 1,397,634 | -0.11(-1.20%) |
Mar 28, 2005 | 9.355 | 9.450 | 9.301 | 9.301 | 1,052,406 | -0.05(-0.54%) |
Mar 24, 2005 | 9.226 | 9.441 | 9.181 | 9.351 | 1,423,778 | +0.12(+1.29%) |
Mar 23, 2005 | 9.350 | 9.359 | 9.155 | 9.233 | 1,330,540 | -0.11(-1.16%) |
Mar 22, 2005 | 9.454 | 9.490 | 9.307 | 9.341 | 1,333,595 | -0.09(-0.92%) |
Mar 21, 2005 | 9.468 | 9.517 | 9.348 | 9.427 | 1,440,665 | -0.06(-0.59%) |
Mar 18, 2005 | 9.576 | 9.646 | 9.441 | 9.483 | 1,566,163 | -0.09(-0.94%) |
Mar 17, 2005 | 9.495 | 9.663 | 9.461 | 9.573 | 996,302 | +0.07(+0.72%) |
Mar 16, 2005 | 9.630 | 9.718 | 9.449 | 9.504 | 1,007,548 | -0.16(-1.66%) |
Mar 15, 2005 | 9.774 | 9.817 | 9.628 | 9.664 | 876,357 | -0.09(-0.90%) |
Mar 14, 2005 | 9.763 | 9.828 | 9.693 | 9.752 | 1,366,589 | +0.04(+0.37%) |
Mar 11, 2005 | 9.761 | 9.873 | 9.650 | 9.717 | 1,088,105 | -0.01(-0.13%) |
Mar 10, 2005 | 9.927 | 9.927 | 9.630 | 9.729 | 987,355 | -0.13(-1.37%) |
Mar 09, 2005 | 9.934 | 9.972 | 9.756 | 9.864 | 1,206,485 | -0.04(-0.44%) |
Mar 08, 2005 | 9.979 | 10.05 | 9.893 | 9.907 | 1,520,416 | -0.06(-0.56%) |
Mar 07, 2005 | 9.797 | 9.963 | 9.715 | 9.963 | 1,180,417 | +0.21(+2.10%) |
Mar 04, 2005 | 9.781 | 9.839 | 9.697 | 9.758 | 1,168,442 | +0.06(+0.59%) |
Mar 03, 2005 | 9.886 | 9.891 | 9.645 | 9.700 | 1,324,696 | -0.13(-1.37%) |
Mar 02, 2005 | 9.882 | 9.979 | 9.769 | 9.835 | 1,455,776 | -0.06(-0.62%) |
Mar 01, 2005 | 9.882 | 9.952 | 9.833 | 9.896 | 1,280,486 | +0.04(+0.42%) |
Feb 28, 2005 | 9.878 | 9.967 | 9.783 | 9.855 | 1,555,133 | -0.00(-0.04%) |
Feb 25, 2005 | 9.758 | 9.873 | 9.697 | 9.859 | 1,077,996 | +0.11(+1.09%) |
Feb 24, 2005 | 9.479 | 9.752 | 9.443 | 9.752 | 1,332,472 | +0.22(+2.30%) |
Feb 23, 2005 | 9.422 | 9.589 | 9.387 | 9.533 | 1,381,172 | +0.19(+2.02%) |
Feb 22, 2005 | 9.479 | 9.517 | 9.316 | 9.344 | 1,881,078 | -0.18(-1.91%) |
Feb 18, 2005 | 9.659 | 9.752 | 9.503 | 9.526 | 1,399,842 | -0.11(-1.12%) |
Feb 17, 2005 | 9.727 | 9.778 | 9.567 | 9.634 | 1,154,730 | -0.08(-0.87%) |
Feb 16, 2005 | 9.600 | 9.774 | 9.549 | 9.718 | 1,833,170 | +0.10(+1.08%) |
Feb 15, 2005 | 9.418 | 9.676 | 9.387 | 9.614 | 1,660,732 | +0.25(+2.67%) |
Feb 14, 2005 | 9.405 | 9.447 | 9.296 | 9.364 | 952,676 | -0.05(-0.53%) |
Feb 11, 2005 | 9.202 | 9.476 | 9.177 | 9.414 | 1,492,343 | +0.21(+2.23%) |
Feb 10, 2005 | 9.357 | 9.431 | 9.159 | 9.209 | 2,669,096 | -0.14(-1.50%) |
Feb 09, 2005 | 9.621 | 9.677 | 9.199 | 9.350 | 3,150,896 | -0.25(-2.59%) |
Feb 08, 2005 | 9.407 | 9.625 | 9.402 | 9.598 | 3,785,736 | +0.19(+1.99%) |
Feb 07, 2005 | 9.262 | 9.411 | 9.233 | 9.411 | 2,429,772 | +0.17(+1.85%) |
Feb 04, 2005 | 9.217 | 9.283 | 9.172 | 9.240 | 1,139,444 | +0.01(+0.14%) |
Feb 03, 2005 | 9.312 | 9.341 | 9.177 | 9.227 | 1,375,292 | -0.06(-0.70%) |
Feb 02, 2005 | 9.289 | 9.346 | 9.244 | 9.292 | 1,574,459 | -0.01(-0.06%) |
Feb 01, 2005 | 9.276 | 9.339 | 9.222 | 9.298 | 1,672,921 | +0.04(+0.39%) |
Jan 31, 2005 | 9.211 | 9.285 | 9.137 | 9.262 | 1,909,531 | +0.13(+1.46%) |
Jan 28, 2005 | 9.271 | 9.271 | 9.067 | 9.128 | 2,434,035 | -0.11(-1.15%) |
Jan 27, 2005 | 9.280 | 9.360 | 9.161 | 9.235 | 1,365,491 | -0.08(-0.85%) |
Jan 26, 2005 | 9.342 | 9.360 | 9.222 | 9.314 | 1,194,699 | +0.05(+0.52%) |
Jan 25, 2005 | 9.206 | 9.425 | 9.181 | 9.265 | 1,154,947 | +0.09(+0.94%) |
Jan 24, 2005 | 9.260 | 9.360 | 9.173 | 9.179 | 968,963 | -0.07(-0.72%) |
Jan 21, 2005 | 9.283 | 9.405 | 9.220 | 9.245 | 1,417,550 | -0.03(-0.37%) |
Jan 20, 2005 | 9.317 | 9.467 | 9.258 | 9.280 | 1,213,656 | -0.05(-0.56%) |
Jan 19, 2005 | 9.423 | 9.490 | 9.283 | 9.332 | 1,390,497 | -0.07(-0.75%) |
Jan 18, 2005 | 9.337 | 9.432 | 9.274 | 9.402 | 1,483,944 | +0.05(+0.52%) |
Jan 14, 2005 | 9.357 | 9.414 | 9.263 | 9.353 | 2,410,430 | -0.01(-0.10%) |
Jan 13, 2005 | 9.569 | 9.585 | 9.355 | 9.362 | 2,710,231 | -0.24(-2.55%) |
Jan 12, 2005 | 9.909 | 9.916 | 9.542 | 9.607 | 2,769,668 | -0.32(-3.24%) |
Jan 11, 2005 | 9.896 | 9.970 | 9.893 | 9.929 | 1,455,053 | -0.02(-0.18%) |
Jan 10, 2005 | 9.761 | 10.02 | 9.756 | 9.947 | 1,996,269 | +0.16(+1.65%) |
Jan 07, 2005 | 9.963 | 10.03 | 9.785 | 9.785 | 1,651,688 | -0.13(-1.34%) |
Jan 06, 2005 | 9.920 | 10.09 | 9.911 | 9.918 | 2,179,322 | -0.00(-0.02%) |
Jan 05, 2005 | 9.799 | 10.04 | 9.799 | 9.920 | 2,146,061 | +0.09(+0.90%) |
Jan 04, 2005 | 9.967 | 10.02 | 9.794 | 9.832 | 2,340,085 | -0.04(-0.44%) |
Jan 03, 2005 | 10.08 | 10.09 | 9.819 | 9.875 | 2,728,900 | -0.11(-1.10%) |
Dec 31, 2004 | 10.07 | 10.07 | 9.959 | 9.984 | 870,793 | -0.12(-1.23%) |
Dec 30, 2004 | 10.07 | 10.14 | 10.07 | 10.11 | 1,237,794 | +0.00(+0.00%) |
Dec 29, 2004 | 10.02 | 10.14 | 10.01 | 10.11 | 1,509,431 | -0.03(-0.28%) |
Dec 28, 2004 | 9.974 | 10.14 | 9.918 | 10.14 | 1,377,366 | +0.23(+2.36%) |
Dec 27, 2004 | 10.02 | 10.05 | 9.824 | 9.904 | 1,605,073 | -0.10(-1.01%) |
Dec 23, 2004 | 9.972 | 10.07 | 9.963 | 10.00 | 1,068,473 | -0.01(-0.07%) |
Dec 22, 2004 | 9.968 | 10.05 | 9.895 | 10.01 | 988,678 | +0.08(+0.80%) |
Dec 21, 2004 | 9.828 | 10.04 | 9.828 | 9.932 | 1,642,052 | +0.10(+1.06%) |
Dec 20, 2004 | 9.857 | 9.880 | 9.756 | 9.828 | 1,137,425 | +0.04(+0.39%) |
Dec 17, 2004 | 9.841 | 9.891 | 9.770 | 9.790 | 1,433,528 | +0.05(+0.54%) |
Dec 16, 2004 | 9.806 | 9.826 | 9.681 | 9.738 | 961,709 | -0.07(-0.70%) |
Dec 15, 2004 | 9.862 | 9.891 | 9.717 | 9.806 | 983,396 | -0.09(-0.87%) |
Dec 14, 2004 | 9.679 | 9.898 | 9.664 | 9.893 | 1,280,333 | +0.19(+1.96%) |
Dec 13, 2004 | 9.567 | 9.704 | 9.549 | 9.702 | 740,675 | +0.13(+1.41%) |
Dec 10, 2004 | 9.713 | 9.713 | 9.504 | 9.567 | 873,573 | -0.17(-1.74%) |
Dec 09, 2004 | 9.783 | 9.810 | 9.627 | 9.736 | 1,081,263 | -0.06(-0.57%) |
Dec 08, 2004 | 9.598 | 9.855 | 9.540 | 9.792 | 1,111,290 | +0.25(+2.62%) |
Dec 07, 2004 | 9.735 | 9.830 | 9.537 | 9.542 | 1,158,555 | -0.20(-2.07%) |
Dec 06, 2004 | 9.824 | 9.929 | 9.740 | 9.744 | 1,325,096 | -0.07(-0.71%) |
Dec 03, 2004 | 9.652 | 9.867 | 9.603 | 9.814 | 2,213,128 | +0.12(+1.26%) |
Dec 02, 2004 | 9.801 | 9.812 | 9.639 | 9.691 | 1,371,527 | -0.11(-1.10%) |
Dec 01, 2004 | 9.588 | 9.900 | 9.574 | 9.799 | 2,006,550 | +0.13(+1.38%) |
Nov 30, 2004 | 9.549 | 9.675 | 9.492 | 9.666 | 1,433,528 | +0.10(+1.01%) |
Nov 29, 2004 | 9.506 | 9.594 | 9.468 | 9.569 | 1,171,901 | +0.07(+0.76%) |
Nov 26, 2004 | 9.607 | 9.619 | 9.494 | 9.497 | 363,108 | -0.10(-1.03%) |
Nov 24, 2004 | 9.539 | 9.645 | 9.519 | 9.596 | 1,074,868 | +0.11(+1.12%) |
Nov 23, 2004 | 9.405 | 9.506 | 9.316 | 9.490 | 1,211,103 | +0.03(+0.36%) |
Nov 22, 2004 | 9.299 | 9.481 | 9.262 | 9.456 | 1,610,078 | +0.15(+1.58%) |
Nov 19, 2004 | 9.432 | 9.461 | 9.231 | 9.308 | 1,357,070 | -0.11(-1.20%) |
Nov 18, 2004 | 9.407 | 9.472 | 9.382 | 9.422 | 986,732 | -0.00(-0.02%) |
Nov 17, 2004 | 9.226 | 9.544 | 9.226 | 9.423 | 1,293,679 | +0.15(+1.67%) |
Nov 16, 2004 | 9.324 | 9.371 | 9.217 | 9.269 | 2,040,192 | -0.10(-1.02%) |
Nov 15, 2004 | 9.531 | 9.556 | 9.292 | 9.364 | 2,646,578 | -0.44(-4.44%) |
Nov 12, 2004 | 9.796 | 9.799 | 9.627 | 9.799 | 1,742,421 | -0.10(-1.02%) |
Nov 11, 2004 | 9.810 | 9.936 | 9.756 | 9.900 | 1,414,344 | +0.10(+1.06%) |
Nov 10, 2004 | 9.821 | 9.864 | 9.740 | 9.796 | 1,502,758 | -0.02(-0.20%) |
Nov 09, 2004 | 9.891 | 9.891 | 9.745 | 9.815 | 1,699,604 | -0.04(-0.46%) |
Nov 08, 2004 | 9.889 | 9.891 | 9.761 | 9.860 | 1,456,327 | -0.01(-0.05%) |
Nov 05, 2004 | 9.801 | 9.958 | 9.790 | 9.866 | 1,596,454 | +0.10(+0.99%) |
Nov 04, 2004 | 9.639 | 9.814 | 9.619 | 9.769 | 2,330,179 | +0.15(+1.55%) |
Nov 03, 2004 | 9.467 | 9.623 | 9.467 | 9.619 | 1,826,108 | +0.20(+2.16%) |
Nov 02, 2004 | 9.407 | 9.560 | 9.330 | 9.416 | 3,011,911 | -0.20(-2.06%) |
Nov 01, 2004 | 9.639 | 9.772 | 9.542 | 9.614 | 1,786,350 | -0.09(-0.89%) |
Oct 29, 2004 | 9.578 | 9.761 | 9.490 | 9.700 | 1,649,558 | +0.06(+0.63%) |
Oct 28, 2004 | 9.630 | 9.688 | 9.521 | 9.639 | 1,461,887 | -0.04(-0.45%) |
Oct 27, 2004 | 9.720 | 9.756 | 9.432 | 9.682 | 2,648,524 | -0.05(-0.48%) |
Oct 26, 2004 | 9.402 | 9.754 | 9.396 | 9.729 | 3,031,373 | +0.32(+3.36%) |
Oct 25, 2004 | 9.339 | 9.438 | 9.222 | 9.413 | 1,652,617 | +0.10(+1.04%) |
Oct 22, 2004 | 9.330 | 9.553 | 9.292 | 9.316 | 2,676,884 | -0.08(-0.90%) |
Oct 21, 2004 | 8.972 | 9.497 | 8.956 | 9.400 | 3,896,328 | +0.33(+3.63%) |
Oct 20, 2004 | 8.709 | 9.084 | 8.702 | 9.071 | 7,651,417 | +0.68(+8.08%) |
Oct 19, 2004 | 8.625 | 8.643 | 8.319 | 8.393 | 1,843,346 | -0.25(-2.89%) |
Oct 18, 2004 | 8.499 | 8.686 | 8.467 | 8.643 | 1,334,271 | +0.14(+1.61%) |
Oct 15, 2004 | 8.292 | 8.575 | 8.290 | 8.506 | 1,778,843 | +0.21(+2.54%) |
Oct 14, 2004 | 8.292 | 8.424 | 8.290 | 8.296 | 988,122 | +0.03(+0.41%) |
Oct 13, 2004 | 8.299 | 8.424 | 8.195 | 8.262 | 1,270,046 | -0.09(-1.06%) |
Oct 12, 2004 | 8.400 | 8.402 | 8.256 | 8.350 | 1,099,613 | -0.06(-0.71%) |
Oct 11, 2004 | 8.450 | 8.486 | 8.380 | 8.409 | 788,774 | -0.01(-0.15%) |
Oct 08, 2004 | 8.416 | 8.488 | 8.368 | 8.422 | 1,113,236 | +0.02(+0.19%) |
Oct 07, 2004 | 8.512 | 8.551 | 8.397 | 8.406 | 865,232 | -0.14(-1.62%) |
Oct 06, 2004 | 8.600 | 8.630 | 8.524 | 8.544 | 1,628,984 | -0.05(-0.54%) |
Oct 05, 2004 | 8.528 | 8.677 | 8.513 | 8.591 | 1,865,311 | +0.08(+0.93%) |
Oct 04, 2004 | 8.537 | 8.647 | 8.490 | 8.512 | 1,160,224 | -0.05(-0.63%) |
Oct 01, 2004 | 8.424 | 8.587 | 8.373 | 8.566 | 1,607,854 | +0.22(+2.67%) |
Sep 30, 2004 | 8.319 | 8.370 | 8.265 | 8.343 | 1,054,850 | -0.00(-0.02%) |
Sep 29, 2004 | 8.136 | 8.344 | 8.107 | 8.344 | 1,567,261 | +0.19(+2.36%) |
Sep 28, 2004 | 8.175 | 8.177 | 8.100 | 8.152 | 1,235,570 | -0.01(-0.13%) |
Sep 27, 2004 | 8.174 | 8.242 | 8.112 | 8.163 | 1,141,595 | -0.04(-0.54%) |
Sep 24, 2004 | 8.053 | 8.263 | 8.008 | 8.207 | 1,215,552 | +0.18(+2.25%) |
Sep 23, 2004 | 8.039 | 8.120 | 8.012 | 8.026 | 1,245,023 | -0.05(-0.67%) |
Sep 22, 2004 | 8.245 | 8.245 | 8.015 | 8.080 | 1,332,325 | -0.16(-1.94%) |
Sep 21, 2004 | 8.219 | 8.272 | 8.165 | 8.240 | 1,214,440 | +0.06(+0.79%) |
Sep 20, 2004 | 8.150 | 8.217 | 8.082 | 8.175 | 932,794 | +0.05(+0.58%) |
Sep 17, 2004 | 8.105 | 8.197 | 8.093 | 8.129 | 1,438,255 | +0.06(+0.78%) |
Sep 16, 2004 | 8.021 | 8.080 | 7.999 | 8.066 | 847,995 | +0.06(+0.76%) |
Sep 15, 2004 | 8.028 | 8.082 | 7.987 | 8.005 | 1,173,013 | -0.01(-0.09%) |
Sep 14, 2004 | 8.066 | 8.080 | 7.960 | 8.012 | 1,684,312 | -0.05(-0.67%) |
Sep 13, 2004 | 8.031 | 8.091 | 8.022 | 8.066 | 1,099,335 | +0.03(+0.31%) |
Sep 10, 2004 | 7.994 | 8.040 | 7.913 | 8.040 | 843,824 | +0.07(+0.86%) |
Sep 09, 2004 | 7.954 | 8.039 | 7.924 | 7.972 | 857,726 | +0.04(+0.50%) |
Sep 08, 2004 | 8.012 | 8.042 | 7.895 | 7.933 | 1,163,560 | -0.07(-0.90%) |
Sep 07, 2004 | 7.832 | 8.005 | 7.805 | 8.005 | 1,498,587 | +0.21(+2.68%) |
Sep 03, 2004 | 7.850 | 7.877 | 7.769 | 7.796 | 1,084,043 | -0.05(-0.64%) |
Sep 02, 2004 | 7.697 | 7.875 | 7.681 | 7.846 | 1,053,738 | +0.15(+1.96%) |
Sep 01, 2004 | 7.611 | 7.801 | 7.598 | 7.695 | 1,181,632 | +0.02(+0.28%) |
Aug 31, 2004 | 7.553 | 7.674 | 7.553 | 7.674 | 1,113,514 | +0.11(+1.45%) |
Aug 30, 2004 | 7.663 | 7.828 | 7.553 | 7.564 | 978,391 | -0.13(-1.75%) |
Aug 27, 2004 | 7.681 | 7.738 | 7.621 | 7.699 | 782,935 | +0.06(+0.78%) |
Aug 26, 2004 | 7.665 | 7.816 | 7.625 | 7.639 | 1,188,583 | -0.06(-0.82%) |
Aug 25, 2004 | 7.625 | 7.740 | 7.585 | 7.702 | 1,120,743 | +0.11(+1.44%) |
Aug 24, 2004 | 7.634 | 7.674 | 7.541 | 7.593 | 1,259,759 | +0.03(+0.45%) |
Aug 23, 2004 | 7.650 | 7.755 | 7.512 | 7.559 | 1,282,557 | -0.09(-1.20%) |
Aug 20, 2004 | 7.603 | 7.675 | 7.501 | 7.650 | 857,726 | +0.05(+0.64%) |
Aug 19, 2004 | 7.663 | 7.681 | 7.544 | 7.602 | 1,092,106 | -0.08(-1.08%) |
Aug 18, 2004 | 7.553 | 7.697 | 7.496 | 7.684 | 1,328,432 | +0.10(+1.28%) |
Aug 17, 2004 | 7.506 | 7.587 | 7.461 | 7.587 | 1,387,931 | +0.06(+0.86%) |
Aug 16, 2004 | 7.515 | 7.607 | 7.472 | 7.523 | 1,838,620 | +0.04(+0.55%) |
Aug 13, 2004 | 7.589 | 7.675 | 7.436 | 7.481 | 1,094,052 | -0.08(-1.02%) |
Aug 12, 2004 | 7.670 | 7.719 | 7.555 | 7.559 | 1,284,504 | -0.16(-2.10%) |
Aug 11, 2004 | 7.688 | 7.785 | 7.643 | 7.720 | 1,071,810 | -0.01(-0.09%) |
Aug 10, 2004 | 7.596 | 7.756 | 7.560 | 7.728 | 1,536,122 | +0.17(+2.26%) |
Aug 09, 2004 | 7.666 | 7.839 | 7.416 | 7.557 | 2,813,397 | +0.14(+1.94%) |
Aug 06, 2004 | 7.686 | 7.697 | 7.398 | 7.413 | 2,677,718 | -0.29(-3.78%) |
Aug 05, 2004 | 7.929 | 7.929 | 7.704 | 7.704 | 1,454,659 | -0.22(-2.84%) |
Aug 04, 2004 | 7.947 | 7.994 | 7.861 | 7.929 | 1,122,411 | +0.01(+0.14%) |
Aug 03, 2004 | 7.931 | 8.053 | 7.913 | 7.918 | 1,230,565 | -0.04(-0.45%) |
Aug 02, 2004 | 7.841 | 7.987 | 7.814 | 7.954 | 1,585,611 | +0.09(+1.14%) |
Jul 30, 2004 | 7.888 | 7.931 | 7.740 | 7.864 | 980,615 | -0.05(-0.64%) |
Jul 29, 2004 | 7.819 | 7.956 | 7.760 | 7.915 | 1,399,330 | +0.13(+1.73%) |
Jul 28, 2004 | 7.742 | 7.832 | 7.665 | 7.780 | 1,913,132 | +0.00(+0.02%) |
Jul 27, 2004 | 7.884 | 7.913 | 7.668 | 7.778 | 1,665,684 | -0.06(-0.83%) |
Jul 26, 2004 | 7.884 | 8.021 | 7.823 | 7.843 | 1,251,418 | -0.05(-0.68%) |
Jul 23, 2004 | 7.958 | 8.026 | 7.877 | 7.897 | 1,004,804 | -0.08(-1.04%) |
Jul 22, 2004 | 8.021 | 8.031 | 7.913 | 7.979 | 2,028,515 | -0.03(-0.34%) |
Jul 21, 2004 | 8.249 | 8.294 | 7.855 | 8.006 | 4,883,339 | -0.38(-4.52%) |
Jul 20, 2004 | 8.245 | 8.389 | 8.236 | 8.386 | 1,281,445 | +0.15(+1.77%) |
Jul 19, 2004 | 8.215 | 8.274 | 8.183 | 8.240 | 1,360,406 | +0.09(+1.06%) |
Jul 16, 2004 | 8.271 | 8.299 | 8.154 | 8.154 | 1,082,097 | -0.12(-1.41%) |
Jul 15, 2004 | 8.130 | 8.344 | 8.102 | 8.271 | 1,054,850 | +0.12(+1.50%) |
Jul 14, 2004 | 8.120 | 8.226 | 8.098 | 8.148 | 853,833 | -0.02(-0.24%) |
Jul 13, 2004 | 8.125 | 8.179 | 8.075 | 8.168 | 1,246,413 | +0.05(+0.62%) |
Jul 12, 2004 | 8.114 | 8.190 | 7.985 | 8.118 | 1,364,020 | -0.01(-0.07%) |
Jul 09, 2004 | 8.006 | 8.150 | 8.006 | 8.123 | 965,602 | +0.08(+1.03%) |
Jul 08, 2004 | 8.272 | 8.272 | 8.022 | 8.040 | 1,615,361 | -0.22(-2.63%) |
Jul 07, 2004 | 8.159 | 8.262 | 8.141 | 8.258 | 787,106 | +0.08(+1.03%) |
Jul 06, 2004 | 8.199 | 8.260 | 8.123 | 8.174 | 1,833,615 | -0.02(-0.20%) |
Jul 02, 2004 | 8.217 | 8.245 | 8.134 | 8.190 | 921,951 | +0.00(+0.04%) |
Jul 01, 2004 | 8.321 | 8.407 | 8.141 | 8.186 | 2,049,367 | -0.06(-0.70%) |
Jun 30, 2004 | 8.030 | 8.244 | 8.022 | 8.244 | 2,123,046 | +0.11(+1.39%) |
Jun 29, 2004 | 8.174 | 8.303 | 8.109 | 8.130 | 1,855,301 | -0.08(-0.94%) |
Jun 28, 2004 | 8.093 | 8.228 | 8.066 | 8.208 | 2,452,790 | +0.13(+1.60%) |
Jun 25, 2004 | 7.850 | 8.093 | 7.850 | 8.078 | 2,854,267 | +0.22(+2.79%) |
Jun 24, 2004 | 7.969 | 7.969 | 7.816 | 7.859 | 804,344 | -0.08(-1.06%) |
Jun 23, 2004 | 7.776 | 7.943 | 7.773 | 7.943 | 1,486,910 | +0.16(+2.10%) |
Jun 22, 2004 | 7.672 | 7.780 | 7.553 | 7.780 | 1,066,527 | +0.12(+1.57%) |
Jun 21, 2004 | 7.724 | 7.737 | 7.647 | 7.659 | 1,063,191 | -0.07(-0.95%) |
Jun 18, 2004 | 7.704 | 7.821 | 7.679 | 7.733 | 1,451,044 | +0.00(+0.02%) |
Jun 17, 2004 | 7.724 | 7.764 | 7.643 | 7.731 | 677,839 | -0.02(-0.28%) |
Jun 16, 2004 | 7.774 | 7.798 | 7.668 | 7.753 | 752,352 | -0.01(-0.07%) |
Jun 15, 2004 | 7.690 | 7.810 | 7.683 | 7.758 | 1,097,111 | +0.14(+1.82%) |
Jun 14, 2004 | 7.679 | 7.697 | 7.609 | 7.620 | 1,014,535 | -0.07(-0.94%) |
Jun 10, 2004 | 7.684 | 7.722 | 7.641 | 7.692 | 1,058,742 | +0.05(+0.64%) |
Jun 09, 2004 | 7.683 | 7.708 | 7.629 | 7.643 | 789,608 | -0.10(-1.23%) |
Jun 08, 2004 | 7.616 | 7.742 | 7.587 | 7.738 | 1,064,303 | +0.13(+1.70%) |
Jun 07, 2004 | 7.523 | 7.630 | 7.494 | 7.609 | 987,010 | +0.12(+1.54%) |
Jun 04, 2004 | 7.501 | 7.580 | 7.445 | 7.494 | 1,144,932 | +0.03(+0.39%) |
Jun 03, 2004 | 7.535 | 7.560 | 7.465 | 7.465 | 791,554 | -0.10(-1.31%) |
Jun 02, 2004 | 7.562 | 7.598 | 7.515 | 7.564 | 1,093,218 | +0.03(+0.38%) |