Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.817 | 7.854 | 7.701 | 7.744 | 1,150,893 | -0.07(-0.87%) |
Jun 29, 2005 | 7.535 | 7.823 | 7.535 | 7.811 | 1,342,573 | +0.24(+3.17%) |
Jun 28, 2005 | 7.651 | 7.670 | 7.522 | 7.571 | 622,390 | -0.11(-1.44%) |
Jun 27, 2005 | 7.602 | 7.701 | 7.602 | 7.682 | 618,159 | +0.04(+0.56%) |
Jun 24, 2005 | 7.553 | 7.701 | 7.498 | 7.639 | 827,250 | +0.06(+0.81%) |
Jun 23, 2005 | 7.670 | 7.762 | 7.571 | 7.578 | 1,212,563 | -0.09(-1.12%) |
Jun 22, 2005 | 7.682 | 7.713 | 7.553 | 7.664 | 814,721 | -0.07(-0.87%) |
Jun 21, 2005 | 7.645 | 7.799 | 7.559 | 7.731 | 961,654 | +0.05(+0.64%) |
Jun 20, 2005 | 7.903 | 7.903 | 7.639 | 7.682 | 1,189,945 | -0.23(-2.95%) |
Jun 17, 2005 | 7.885 | 7.959 | 7.836 | 7.916 | 1,335,414 | +0.07(+0.94%) |
Jun 16, 2005 | 7.682 | 7.916 | 7.621 | 7.842 | 1,600,316 | +0.26(+3.40%) |
Jun 15, 2005 | 7.467 | 7.614 | 7.467 | 7.584 | 680,805 | +0.12(+1.56%) |
Jun 14, 2005 | 7.578 | 7.602 | 7.436 | 7.467 | 786,571 | -0.17(-2.25%) |
Jun 13, 2005 | 7.608 | 7.682 | 7.578 | 7.639 | 1,127,625 | +0.06(+0.81%) |
Jun 10, 2005 | 7.387 | 7.621 | 7.332 | 7.578 | 1,234,204 | +0.19(+2.58%) |
Jun 09, 2005 | 7.399 | 7.412 | 7.258 | 7.387 | 927,158 | -0.03(-0.41%) |
Jun 08, 2005 | 7.406 | 7.596 | 7.399 | 7.418 | 1,027,880 | -0.02(-0.25%) |
Jun 07, 2005 | 7.473 | 7.528 | 7.393 | 7.436 | 1,290,016 | -0.03(-0.41%) |
Jun 06, 2005 | 7.547 | 7.627 | 7.467 | 7.467 | 1,112,492 | +0.00(+0.00%) |
Jun 03, 2005 | 7.393 | 7.565 | 7.387 | 7.467 | 1,089,875 | +0.10(+1.42%) |
Jun 02, 2005 | 7.430 | 7.590 | 7.356 | 7.362 | 1,656,942 | +0.01(+0.08%) |
Jun 01, 2005 | 7.264 | 7.412 | 7.227 | 7.356 | 1,183,762 | +0.07(+1.01%) |
May 31, 2005 | 7.190 | 7.301 | 7.061 | 7.283 | 1,114,282 | +0.00(+0.00%) |
May 27, 2005 | 7.160 | 7.313 | 7.135 | 7.283 | 1,015,025 | +0.18(+2.60%) |
May 26, 2005 | 7.135 | 7.135 | 7.018 | 7.098 | 1,866,520 | -0.06(-0.86%) |
May 25, 2005 | 7.117 | 7.178 | 6.951 | 7.160 | 1,741,717 | +0.07(+0.95%) |
May 24, 2005 | 6.895 | 7.104 | 6.877 | 7.092 | 1,951,133 | +0.23(+3.31%) |
May 23, 2005 | 6.766 | 6.902 | 6.766 | 6.865 | 1,053,752 | +0.13(+1.92%) |
May 20, 2005 | 6.766 | 6.773 | 6.637 | 6.736 | 1,434,671 | -0.10(-1.44%) |
May 19, 2005 | 6.945 | 6.945 | 6.742 | 6.834 | 1,704,780 | -0.14(-1.94%) |
May 18, 2005 | 6.914 | 7.061 | 6.902 | 6.969 | 1,346,967 | +0.10(+1.52%) |
May 17, 2005 | 6.871 | 6.932 | 6.840 | 6.865 | 1,445,410 | +0.03(+0.45%) |
May 16, 2005 | 6.988 | 6.994 | 6.742 | 6.834 | 1,960,408 | -0.20(-2.80%) |
May 13, 2005 | 7.276 | 7.301 | 7.006 | 7.031 | 2,099,368 | -0.31(-4.19%) |
May 12, 2005 | 7.670 | 7.688 | 7.246 | 7.338 | 2,593,050 | -0.35(-4.56%) |
May 11, 2005 | 7.768 | 7.830 | 7.664 | 7.688 | 1,118,513 | -0.15(-1.88%) |
May 10, 2005 | 8.094 | 8.155 | 7.799 | 7.836 | 1,486,577 | -0.36(-4.42%) |
May 09, 2005 | 8.032 | 8.272 | 8.026 | 8.198 | 1,085,807 | -0.15(-1.84%) |
May 06, 2005 | 8.297 | 8.358 | 8.202 | 8.352 | 752,401 | -0.12(-1.45%) |
May 05, 2005 | 8.413 | 8.518 | 8.327 | 8.475 | 633,618 | +0.09(+1.03%) |
May 04, 2005 | 8.192 | 8.420 | 8.180 | 8.389 | 906,330 | +0.24(+2.94%) |
May 03, 2005 | 8.045 | 8.186 | 8.002 | 8.149 | 871,346 | +0.07(+0.84%) |
May 02, 2005 | 8.063 | 8.118 | 8.008 | 8.082 | 760,699 | +0.00(+0.00%) |
Apr 29, 2005 | 8.161 | 8.211 | 8.075 | 8.082 | 1,092,478 | -0.12(-1.42%) |
Apr 28, 2005 | 8.235 | 8.297 | 8.168 | 8.198 | 935,294 | -0.09(-1.04%) |
Apr 27, 2005 | 8.309 | 8.358 | 8.155 | 8.284 | 1,378,534 | -0.14(-1.68%) |
Apr 26, 2005 | 8.561 | 8.616 | 8.401 | 8.426 | 509,465 | -0.09(-1.08%) |
Apr 25, 2005 | 8.358 | 8.530 | 8.290 | 8.518 | 855,237 | +0.17(+1.99%) |
Apr 22, 2005 | 8.444 | 8.561 | 8.352 | 8.352 | 910,724 | -0.05(-0.59%) |
Apr 21, 2005 | 8.530 | 8.536 | 8.364 | 8.401 | 578,457 | -0.09(-1.09%) |
Apr 20, 2005 | 8.647 | 8.715 | 8.487 | 8.493 | 1,285,297 | -0.15(-1.71%) |
Apr 19, 2005 | 8.438 | 8.696 | 8.438 | 8.641 | 988,502 | +0.24(+2.85%) |
Apr 18, 2005 | 8.192 | 8.555 | 8.174 | 8.401 | 1,028,530 | +0.22(+2.63%) |
Apr 15, 2005 | 8.247 | 8.407 | 8.174 | 8.186 | 853,610 | -0.07(-0.89%) |
Apr 14, 2005 | 8.616 | 8.622 | 8.247 | 8.260 | 1,496,991 | -0.40(-4.61%) |
Apr 13, 2005 | 8.715 | 8.801 | 8.629 | 8.659 | 844,824 | -0.10(-1.12%) |
Apr 12, 2005 | 8.887 | 8.887 | 8.653 | 8.758 | 922,114 | -0.13(-1.45%) |
Apr 11, 2005 | 8.868 | 9.016 | 8.819 | 8.887 | 956,447 | +0.06(+0.63%) |
Apr 08, 2005 | 8.782 | 8.967 | 8.690 | 8.831 | 665,835 | +0.06(+0.63%) |
Apr 07, 2005 | 8.751 | 8.868 | 8.733 | 8.776 | 532,896 | +0.04(+0.42%) |
Apr 06, 2005 | 8.764 | 8.790 | 8.690 | 8.739 | 637,197 | -0.02(-0.21%) |
Apr 05, 2005 | 8.733 | 8.807 | 8.665 | 8.758 | 827,901 | +0.02(+0.21%) |
Apr 04, 2005 | 8.880 | 8.880 | 8.641 | 8.739 | 862,397 | -0.17(-1.93%) |
Apr 01, 2005 | 8.942 | 8.960 | 8.764 | 8.911 | 668,113 | -0.03(-0.34%) |
Mar 31, 2005 | 8.973 | 9.040 | 8.893 | 8.942 | 602,051 | +0.10(+1.11%) |
Mar 30, 2005 | 8.678 | 8.905 | 8.665 | 8.844 | 744,427 | +0.20(+2.27%) |
Mar 29, 2005 | 8.733 | 8.764 | 8.641 | 8.647 | 646,472 | -0.05(-0.57%) |
Mar 28, 2005 | 8.690 | 8.794 | 8.690 | 8.696 | 663,232 | -0.04(-0.49%) |
Mar 24, 2005 | 8.819 | 8.899 | 8.690 | 8.739 | 663,069 | -0.08(-0.91%) |
Mar 23, 2005 | 8.819 | 8.874 | 8.727 | 8.819 | 1,323,210 | -0.06(-0.62%) |
Mar 22, 2005 | 9.046 | 9.206 | 8.844 | 8.874 | 982,156 | -0.20(-2.23%) |
Mar 21, 2005 | 9.139 | 9.163 | 9.034 | 9.077 | 2,110,270 | -0.21(-2.25%) |
Mar 18, 2005 | 9.446 | 9.452 | 9.286 | 9.286 | 1,662,474 | -0.24(-2.52%) |
Mar 17, 2005 | 9.544 | 9.624 | 9.311 | 9.526 | 882,086 | -0.03(-0.32%) |
Mar 16, 2005 | 9.354 | 9.686 | 9.354 | 9.556 | 1,534,091 | +0.26(+2.84%) |
Mar 15, 2005 | 9.341 | 9.366 | 9.218 | 9.292 | 684,548 | -0.02(-0.26%) |
Mar 14, 2005 | 9.366 | 9.372 | 9.194 | 9.317 | 983,458 | -0.12(-1.30%) |
Mar 11, 2005 | 9.378 | 9.464 | 9.335 | 9.440 | 686,989 | +0.07(+0.72%) |
Mar 10, 2005 | 9.427 | 9.446 | 9.237 | 9.372 | 1,004,774 | -0.06(-0.65%) |
Mar 09, 2005 | 9.452 | 9.575 | 9.360 | 9.434 | 1,029,019 | +0.03(+0.33%) |
Mar 08, 2005 | 9.249 | 9.470 | 9.212 | 9.403 | 2,191,140 | +0.30(+3.31%) |
Mar 07, 2005 | 8.979 | 9.126 | 8.868 | 9.102 | 1,709,336 | +0.16(+1.79%) |
Mar 04, 2005 | 8.770 | 9.003 | 8.770 | 8.942 | 1,427,511 | +0.27(+3.12%) |
Mar 03, 2005 | 8.690 | 8.690 | 8.561 | 8.672 | 1,171,233 | -0.07(-0.84%) |
Mar 02, 2005 | 8.696 | 8.758 | 8.629 | 8.745 | 1,180,345 | +0.02(+0.28%) |
Mar 01, 2005 | 8.899 | 8.911 | 8.665 | 8.721 | 1,246,733 | -0.17(-1.94%) |
Feb 28, 2005 | 8.948 | 9.046 | 8.874 | 8.893 | 1,524,002 | -0.09(-1.03%) |
Feb 25, 2005 | 8.911 | 9.034 | 8.819 | 8.985 | 741,824 | +0.07(+0.83%) |
Feb 24, 2005 | 8.991 | 9.034 | 8.880 | 8.911 | 1,061,887 | -0.04(-0.41%) |
Feb 23, 2005 | 8.862 | 8.948 | 8.733 | 8.948 | 1,084,505 | -0.02(-0.27%) |
Feb 22, 2005 | 8.801 | 9.034 | 8.801 | 8.973 | 1,614,147 | +0.40(+4.66%) |
Feb 18, 2005 | 8.561 | 8.616 | 8.463 | 8.573 | 749,797 | -0.02(-0.29%) |
Feb 17, 2005 | 8.377 | 8.598 | 8.352 | 8.598 | 1,155,612 | +0.26(+3.10%) |
Feb 16, 2005 | 8.377 | 8.383 | 8.198 | 8.340 | 884,689 | -0.08(-0.95%) |
Feb 15, 2005 | 8.223 | 8.598 | 8.223 | 8.420 | 2,398,603 | +0.20(+2.39%) |
Feb 14, 2005 | 7.995 | 8.229 | 7.971 | 8.223 | 1,659,382 | +0.34(+4.37%) |
Feb 11, 2005 | 7.860 | 7.971 | 7.830 | 7.879 | 1,166,677 | +0.08(+1.02%) |
Feb 10, 2005 | 7.436 | 7.836 | 7.436 | 7.799 | 3,337,966 | +0.42(+5.75%) |
Feb 09, 2005 | 7.393 | 7.449 | 7.356 | 7.375 | 2,126,216 | -0.07(-0.99%) |
Feb 08, 2005 | 7.584 | 7.584 | 7.418 | 7.449 | 2,188,374 | -0.13(-1.70%) |
Feb 07, 2005 | 7.805 | 7.897 | 7.571 | 7.578 | 1,198,569 | -0.25(-3.22%) |
Feb 04, 2005 | 7.854 | 7.897 | 7.719 | 7.830 | 623,041 | -0.04(-0.55%) |
Feb 03, 2005 | 7.873 | 7.873 | 7.756 | 7.873 | 578,457 | -0.09(-1.16%) |
Feb 02, 2005 | 7.983 | 8.002 | 7.903 | 7.965 | 536,313 | +0.04(+0.54%) |
Feb 01, 2005 | 7.805 | 7.922 | 7.805 | 7.922 | 429,246 | +0.09(+1.18%) |
Jan 31, 2005 | 7.848 | 7.860 | 7.780 | 7.830 | 528,340 | -0.04(-0.55%) |
Jan 28, 2005 | 8.020 | 8.020 | 7.842 | 7.873 | 458,860 | -0.06(-0.70%) |
Jan 27, 2005 | 7.823 | 7.946 | 7.780 | 7.928 | 983,133 | +0.05(+0.62%) |
Jan 26, 2005 | 7.909 | 8.051 | 7.848 | 7.879 | 583,013 | +0.06(+0.79%) |
Jan 25, 2005 | 8.045 | 8.045 | 7.817 | 7.817 | 1,148,290 | -0.27(-3.34%) |
Jan 24, 2005 | 8.100 | 8.247 | 8.045 | 8.088 | 830,993 | -0.05(-0.60%) |
Jan 21, 2005 | 7.916 | 8.149 | 7.916 | 8.137 | 1,107,123 | +0.23(+2.95%) |
Jan 20, 2005 | 7.854 | 7.940 | 7.805 | 7.903 | 617,997 | -0.01(-0.08%) |
Jan 19, 2005 | 8.204 | 8.204 | 7.823 | 7.909 | 610,512 | +0.02(+0.31%) |
Jan 18, 2005 | 7.842 | 7.934 | 7.780 | 7.885 | 697,565 | +0.09(+1.10%) |
Jan 14, 2005 | 7.836 | 7.860 | 7.768 | 7.799 | 871,997 | -0.11(-1.40%) |
Jan 13, 2005 | 7.940 | 7.940 | 7.860 | 7.909 | 894,289 | -0.10(-1.30%) |
Jan 12, 2005 | 8.198 | 8.235 | 8.014 | 8.014 | 963,444 | -0.06(-0.69%) |
Jan 11, 2005 | 8.002 | 8.094 | 7.977 | 8.069 | 985,085 | +0.14(+1.70%) |
Jan 10, 2005 | 7.873 | 8.014 | 7.860 | 7.934 | 585,453 | +0.10(+1.33%) |
Jan 07, 2005 | 7.989 | 8.045 | 7.830 | 7.830 | 1,002,496 | -0.09(-1.09%) |
Jan 06, 2005 | 7.983 | 7.983 | 7.842 | 7.916 | 1,090,526 | -0.06(-0.77%) |
Jan 05, 2005 | 8.094 | 8.143 | 7.934 | 7.977 | 1,290,830 | -0.12(-1.52%) |
Jan 04, 2005 | 8.143 | 8.204 | 8.014 | 8.100 | 1,352,336 | -0.11(-1.35%) |
Jan 03, 2005 | 8.383 | 8.383 | 8.155 | 8.211 | 825,460 | -0.24(-2.84%) |
Dec 31, 2004 | 8.463 | 8.524 | 8.401 | 8.450 | 397,028 | +0.05(+0.59%) |
Dec 30, 2004 | 8.438 | 8.499 | 8.401 | 8.401 | 812,443 | -0.04(-0.44%) |
Dec 29, 2004 | 8.450 | 8.493 | 8.088 | 8.438 | 958,888 | -0.09(-1.01%) |
Dec 28, 2004 | 8.647 | 8.653 | 8.456 | 8.524 | 573,250 | -0.08(-0.93%) |
Dec 27, 2004 | 8.573 | 8.665 | 8.536 | 8.604 | 481,640 | +0.07(+0.86%) |
Dec 23, 2004 | 8.567 | 8.659 | 8.524 | 8.530 | 866,790 | +0.01(+0.07%) |
Dec 22, 2004 | 8.401 | 8.542 | 8.364 | 8.524 | 1,166,514 | +0.12(+1.46%) |
Dec 21, 2004 | 8.321 | 8.438 | 8.315 | 8.401 | 891,198 | +0.05(+0.59%) |
Dec 20, 2004 | 8.413 | 8.506 | 8.340 | 8.352 | 586,918 | -0.01(-0.07%) |
Dec 17, 2004 | 8.278 | 8.475 | 8.247 | 8.358 | 1,311,006 | +0.09(+1.12%) |
Dec 16, 2004 | 8.450 | 8.450 | 8.217 | 8.266 | 2,181,377 | -0.14(-1.68%) |
Dec 15, 2004 | 8.542 | 8.567 | 8.383 | 8.407 | 1,175,626 | -0.05(-0.58%) |
Dec 14, 2004 | 8.469 | 8.469 | 8.272 | 8.456 | 1,430,928 | -0.06(-0.65%) |
Dec 13, 2004 | 8.469 | 8.573 | 8.432 | 8.512 | 1,005,913 | +0.08(+0.95%) |
Dec 10, 2004 | 8.469 | 8.647 | 8.426 | 8.432 | 859,468 | -0.10(-1.15%) |
Dec 09, 2004 | 8.512 | 8.592 | 8.358 | 8.530 | 1,480,557 | +0.02(+0.22%) |
Dec 08, 2004 | 8.420 | 8.555 | 8.174 | 8.512 | 3,186,151 | -0.25(-2.81%) |
Dec 07, 2004 | 8.967 | 9.040 | 8.758 | 8.758 | 1,021,046 | -0.21(-2.33%) |
Dec 06, 2004 | 9.053 | 9.053 | 8.831 | 8.967 | 1,413,518 | -0.08(-0.88%) |
Dec 03, 2004 | 9.108 | 9.341 | 9.016 | 9.046 | 2,106,202 | -0.09(-1.01%) |
Dec 02, 2004 | 9.495 | 9.612 | 9.034 | 9.139 | 2,107,504 | -0.41(-4.25%) |
Dec 01, 2004 | 9.667 | 9.759 | 9.532 | 9.544 | 861,258 | -0.12(-1.21%) |
Nov 30, 2004 | 9.950 | 9.987 | 9.618 | 9.661 | 1,134,134 | -0.25(-2.48%) |
Nov 29, 2004 | 9.907 | 10.10 | 9.895 | 9.907 | 1,190,759 | +0.01(+0.06%) |
Nov 26, 2004 | 9.802 | 9.974 | 9.753 | 9.901 | 579,921 | +0.22(+2.22%) |
Nov 24, 2004 | 9.858 | 9.919 | 9.655 | 9.686 | 1,162,772 | -0.09(-0.94%) |
Nov 23, 2004 | 9.944 | 9.981 | 9.765 | 9.778 | 659,815 | -0.17(-1.67%) |
Nov 22, 2004 | 9.956 | 10.02 | 9.895 | 9.944 | 674,622 | +0.00(+0.00%) |
Nov 19, 2004 | 9.993 | 10.07 | 9.845 | 9.944 | 1,084,830 | +0.09(+0.87%) |
Nov 18, 2004 | 10.06 | 10.12 | 9.735 | 9.858 | 1,069,861 | -0.29(-2.91%) |
Nov 17, 2004 | 10.23 | 10.28 | 10.05 | 10.15 | 1,203,451 | +0.15(+1.54%) |
Nov 16, 2004 | 9.999 | 10.16 | 9.956 | 9.999 | 1,613,008 | +0.18(+1.81%) |
Nov 15, 2004 | 10.07 | 10.13 | 9.747 | 9.821 | 1,178,718 | -0.19(-1.90%) |
Nov 12, 2004 | 9.784 | 10.06 | 9.784 | 10.01 | 1,487,879 | +0.28(+2.84%) |
Nov 11, 2004 | 9.765 | 9.833 | 9.618 | 9.735 | 567,067 | +0.01(+0.06%) |
Nov 10, 2004 | 9.692 | 9.765 | 9.600 | 9.729 | 810,165 | +0.01(+0.13%) |
Nov 09, 2004 | 9.729 | 9.815 | 9.550 | 9.716 | 3,242,288 | +0.12(+1.22%) |
Nov 08, 2004 | 9.851 | 9.944 | 9.600 | 9.600 | 2,039,814 | -0.34(-3.46%) |
Nov 05, 2004 | 9.587 | 9.993 | 9.587 | 9.944 | 1,392,039 | +0.27(+2.80%) |
Nov 04, 2004 | 9.673 | 9.735 | 9.575 | 9.673 | 1,330,044 | +0.21(+2.21%) |
Nov 03, 2004 | 9.200 | 9.464 | 9.200 | 9.464 | 791,778 | +0.38(+4.19%) |
Nov 02, 2004 | 9.175 | 9.212 | 8.807 | 9.083 | 2,363,294 | -0.09(-0.94%) |
Nov 01, 2004 | 9.556 | 9.556 | 9.169 | 9.169 | 1,006,076 | -0.33(-3.43%) |
Oct 29, 2004 | 9.397 | 9.513 | 9.255 | 9.495 | 1,679,071 | +0.12(+1.31%) |
Oct 28, 2004 | 9.477 | 9.698 | 9.366 | 9.372 | 1,305,637 | -0.08(-0.85%) |
Oct 27, 2004 | 9.643 | 9.753 | 9.403 | 9.452 | 1,215,004 | -0.15(-1.60%) |
Oct 26, 2004 | 9.563 | 9.643 | 9.280 | 9.606 | 1,845,367 | +0.04(+0.45%) |
Oct 25, 2004 | 9.212 | 9.563 | 9.212 | 9.563 | 1,964,801 | +0.47(+5.14%) |
Oct 22, 2004 | 9.089 | 9.188 | 8.924 | 9.096 | 805,121 | +0.07(+0.75%) |
Oct 21, 2004 | 8.991 | 9.200 | 8.893 | 9.028 | 1,205,403 | +0.03(+0.34%) |
Oct 20, 2004 | 8.794 | 9.034 | 8.794 | 8.997 | 1,523,026 | +0.35(+4.05%) |
Oct 19, 2004 | 8.463 | 8.659 | 8.450 | 8.647 | 1,053,101 | +0.25(+2.93%) |
Oct 18, 2004 | 8.585 | 8.610 | 8.370 | 8.401 | 828,226 | -0.12(-1.44%) |
Oct 15, 2004 | 8.327 | 8.567 | 8.327 | 8.524 | 923,090 | +0.22(+2.66%) |
Oct 14, 2004 | 8.475 | 8.524 | 8.303 | 8.303 | 1,145,036 | -0.09(-1.10%) |
Oct 13, 2004 | 8.469 | 8.530 | 8.389 | 8.395 | 1,237,784 | -0.25(-2.84%) |
Oct 12, 2004 | 8.733 | 8.751 | 8.641 | 8.641 | 769,649 | -0.30(-3.37%) |
Oct 11, 2004 | 8.899 | 8.942 | 8.739 | 8.942 | 533,221 | +0.03(+0.34%) |
Oct 08, 2004 | 8.899 | 9.028 | 8.831 | 8.911 | 1,035,853 | +0.20(+2.26%) |
Oct 07, 2004 | 8.899 | 8.899 | 8.708 | 8.715 | 682,595 | -0.19(-2.14%) |
Oct 06, 2004 | 8.794 | 8.905 | 8.733 | 8.905 | 741,987 | +0.10(+1.12%) |
Oct 05, 2004 | 8.604 | 8.837 | 8.555 | 8.807 | 1,337,204 | +0.23(+2.65%) |
Oct 04, 2004 | 8.506 | 8.647 | 8.456 | 8.579 | 738,732 | -0.13(-1.48%) |
Oct 01, 2004 | 8.776 | 8.776 | 8.635 | 8.708 | 404,513 | -0.07(-0.77%) |
Sep 30, 2004 | 8.678 | 8.825 | 8.665 | 8.776 | 1,915,010 | +0.20(+2.37%) |
Sep 29, 2004 | 8.604 | 8.665 | 8.450 | 8.573 | 996,475 | +0.03(+0.36%) |
Sep 28, 2004 | 8.487 | 8.573 | 8.463 | 8.542 | 769,974 | +0.14(+1.61%) |
Sep 27, 2004 | 8.395 | 8.481 | 8.315 | 8.407 | 651,191 | -0.01(-0.15%) |
Sep 24, 2004 | 8.475 | 8.512 | 8.407 | 8.420 | 499,702 | -0.09(-1.08%) |
Sep 23, 2004 | 8.358 | 8.555 | 8.352 | 8.512 | 1,073,603 | +0.25(+3.05%) |
Sep 22, 2004 | 8.290 | 8.370 | 8.223 | 8.260 | 713,349 | -0.08(-0.96%) |
Sep 21, 2004 | 8.186 | 8.346 | 8.186 | 8.340 | 937,572 | +0.26(+3.27%) |
Sep 20, 2004 | 7.928 | 8.112 | 7.928 | 8.075 | 482,617 | +0.14(+1.78%) |
Sep 17, 2004 | 8.075 | 8.155 | 7.934 | 7.934 | 910,886 | -0.19(-2.34%) |
Sep 16, 2004 | 8.192 | 8.241 | 8.100 | 8.125 | 338,450 | -0.02(-0.23%) |
Sep 15, 2004 | 8.106 | 8.211 | 8.088 | 8.143 | 500,678 | -0.02(-0.30%) |
Sep 14, 2004 | 8.143 | 8.235 | 8.075 | 8.168 | 529,967 | +0.07(+0.91%) |
Sep 13, 2004 | 8.063 | 8.174 | 8.020 | 8.094 | 435,754 | -0.03(-0.38%) |
Sep 10, 2004 | 8.174 | 8.247 | 8.100 | 8.125 | 400,119 | +0.02(+0.30%) |
Sep 09, 2004 | 7.971 | 8.137 | 7.952 | 8.100 | 545,425 | +0.10(+1.23%) |
Sep 08, 2004 | 7.799 | 8.069 | 7.793 | 8.002 | 619,949 | +0.08(+1.01%) |
Sep 07, 2004 | 7.989 | 7.989 | 7.854 | 7.922 | 851,658 | -0.11(-1.38%) |
Sep 03, 2004 | 8.204 | 8.204 | 8.020 | 8.032 | 902,262 | -0.23(-2.83%) |
Sep 02, 2004 | 8.309 | 8.309 | 8.211 | 8.266 | 394,912 | -0.09(-1.10%) |
Sep 01, 2004 | 8.321 | 8.358 | 8.217 | 8.358 | 558,931 | -0.01(-0.07%) |
Aug 31, 2004 | 8.045 | 8.364 | 8.045 | 8.364 | 653,957 | +0.32(+3.97%) |
Aug 30, 2004 | 8.278 | 8.370 | 8.045 | 8.045 | 647,286 | -0.14(-1.73%) |
Aug 27, 2004 | 8.223 | 8.284 | 8.063 | 8.186 | 756,469 | -0.04(-0.45%) |
Aug 26, 2004 | 8.334 | 8.334 | 8.186 | 8.223 | 400,770 | -0.09(-1.04%) |
Aug 25, 2004 | 8.272 | 8.364 | 8.254 | 8.309 | 589,033 | +0.12(+1.50%) |
Aug 24, 2004 | 8.198 | 8.247 | 8.143 | 8.186 | 554,700 | -0.09(-1.11%) |
Aug 23, 2004 | 8.487 | 8.487 | 8.168 | 8.278 | 762,164 | -0.21(-2.46%) |
Aug 20, 2004 | 8.321 | 8.536 | 8.290 | 8.487 | 1,265,120 | +0.23(+2.75%) |
Aug 19, 2004 | 7.977 | 8.284 | 7.977 | 8.260 | 2,449,696 | +0.33(+4.11%) |
Aug 18, 2004 | 7.830 | 8.014 | 7.787 | 7.934 | 943,755 | +0.10(+1.25%) |
Aug 17, 2004 | 7.793 | 7.897 | 7.731 | 7.836 | 1,018,605 | +0.03(+0.39%) |
Aug 16, 2004 | 7.817 | 7.879 | 7.762 | 7.805 | 1,326,627 | +0.03(+0.40%) |
Aug 13, 2004 | 7.768 | 7.866 | 7.713 | 7.774 | 1,163,585 | +0.07(+0.88%) |
Aug 12, 2004 | 7.830 | 7.848 | 7.688 | 7.707 | 599,447 | -0.05(-0.63%) |
Aug 11, 2004 | 7.934 | 7.934 | 7.664 | 7.756 | 789,663 | -0.18(-2.25%) |
Aug 10, 2004 | 7.916 | 8.045 | 7.866 | 7.934 | 624,017 | +0.02(+0.23%) |
Aug 09, 2004 | 7.940 | 7.959 | 7.793 | 7.916 | 796,497 | +0.02(+0.23%) |
Aug 06, 2004 | 7.977 | 8.118 | 7.885 | 7.897 | 1,375,930 | +0.12(+1.58%) |
Aug 05, 2004 | 8.125 | 8.198 | 7.774 | 7.774 | 1,039,270 | -0.33(-4.02%) |
Aug 04, 2004 | 8.211 | 8.290 | 8.094 | 8.100 | 725,715 | -0.14(-1.72%) |
Aug 03, 2004 | 8.174 | 8.426 | 8.094 | 8.241 | 758,096 | -0.09(-1.11%) |
Aug 02, 2004 | 8.174 | 8.426 | 8.168 | 8.334 | 599,610 | +0.20(+2.49%) |
Jul 30, 2004 | 8.297 | 8.401 | 8.131 | 8.131 | 899,334 | -0.09(-1.05%) |
Jul 29, 2004 | 8.063 | 8.266 | 8.057 | 8.217 | 585,942 | +0.10(+1.29%) |
Jul 28, 2004 | 8.112 | 8.266 | 7.977 | 8.112 | 646,147 | +0.04(+0.46%) |
Jul 27, 2004 | 7.965 | 8.100 | 7.842 | 8.075 | 586,104 | +0.12(+1.47%) |
Jul 26, 2004 | 8.125 | 8.180 | 7.952 | 7.959 | 774,205 | -0.14(-1.75%) |
Jul 23, 2004 | 8.297 | 8.303 | 8.100 | 8.100 | 724,902 | -0.25(-2.95%) |
Jul 22, 2004 | 8.389 | 8.493 | 8.315 | 8.346 | 955,796 | +0.00(+0.00%) |
Jul 21, 2004 | 8.567 | 8.604 | 8.346 | 8.346 | 661,279 | -0.27(-3.14%) |
Jul 20, 2004 | 8.579 | 8.696 | 8.493 | 8.616 | 651,028 | -0.06(-0.71%) |
Jul 19, 2004 | 8.610 | 8.751 | 8.549 | 8.678 | 688,941 | +0.02(+0.28%) |
Jul 16, 2004 | 8.573 | 8.794 | 8.573 | 8.653 | 596,681 | +0.10(+1.15%) |
Jul 15, 2004 | 8.622 | 8.702 | 8.493 | 8.555 | 737,593 | -0.06(-0.71%) |
Jul 14, 2004 | 8.635 | 8.874 | 8.616 | 8.616 | 1,101,102 | +0.02(+0.29%) |
Jul 13, 2004 | 8.690 | 8.690 | 8.579 | 8.592 | 677,388 | -0.20(-2.24%) |
Jul 12, 2004 | 9.022 | 9.022 | 8.788 | 8.788 | 725,715 | -0.21(-2.32%) |
Jul 09, 2004 | 8.960 | 8.997 | 8.727 | 8.997 | 627,109 | +0.06(+0.62%) |
Jul 08, 2004 | 8.715 | 8.942 | 8.684 | 8.942 | 1,123,394 | +0.29(+3.34%) |
Jul 07, 2004 | 8.450 | 8.721 | 8.450 | 8.653 | 1,179,857 | +0.28(+3.30%) |
Jul 06, 2004 | 8.229 | 8.377 | 8.180 | 8.377 | 681,619 | +0.04(+0.52%) |
Jul 02, 2004 | 8.241 | 8.346 | 8.204 | 8.334 | 398,818 | +0.18(+2.26%) |