Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.025 | 8.064 | 7.677 | 7.996 | 262,111 | +0.11(+1.35%) |
Apr 28, 2005 | 7.996 | 8.257 | 7.890 | 7.890 | 436,974 | -0.05(-0.62%) |
Apr 27, 2005 | 8.151 | 8.151 | 7.668 | 7.939 | 354,169 | -0.03(-0.35%) |
Apr 26, 2005 | 7.465 | 8.122 | 7.426 | 7.967 | 1,027,842 | +0.47(+6.31%) |
Apr 25, 2005 | 7.368 | 7.629 | 7.291 | 7.494 | 465,802 | +0.23(+3.19%) |
Apr 22, 2005 | 7.494 | 7.513 | 7.195 | 7.262 | 423,351 | -0.25(-3.34%) |
Apr 21, 2005 | 7.590 | 7.726 | 7.185 | 7.513 | 955,946 | +0.02(+0.26%) |
Apr 20, 2005 | 6.161 | 7.938 | 6.094 | 7.494 | 2,942,103 | +1.79(+31.30%) |
Apr 19, 2005 | 5.649 | 5.794 | 5.611 | 5.707 | 119,864 | +0.08(+1.37%) |
Apr 18, 2005 | 5.785 | 5.785 | 5.601 | 5.630 | 112,901 | -0.09(-1.52%) |
Apr 15, 2005 | 5.968 | 5.978 | 5.572 | 5.717 | 360,315 | -0.24(-4.05%) |
Apr 14, 2005 | 6.189 | 6.248 | 5.958 | 5.958 | 116,715 | -0.21(-3.44%) |
Apr 13, 2005 | 6.490 | 6.490 | 6.103 | 6.171 | 86,682 | -0.26(-4.05%) |
Apr 12, 2005 | 6.200 | 6.470 | 6.113 | 6.432 | 99,702 | +0.27(+4.39%) |
Apr 11, 2005 | 6.181 | 6.287 | 6.113 | 6.161 | 71,809 | -0.08(-1.24%) |
Apr 08, 2005 | 6.190 | 6.364 | 6.190 | 6.238 | 56,838 | -0.01(-0.23%) |
Apr 07, 2005 | 6.325 | 6.354 | 6.123 | 6.253 | 119,176 | -0.11(-1.75%) |
Apr 06, 2005 | 6.393 | 6.528 | 6.296 | 6.364 | 82,763 | -0.05(-0.75%) |
Apr 05, 2005 | 6.538 | 6.538 | 6.374 | 6.412 | 68,510 | -0.03(-0.45%) |
Apr 04, 2005 | 6.538 | 6.596 | 6.403 | 6.441 | 83,661 | -0.14(-2.20%) |
Apr 01, 2005 | 6.683 | 6.808 | 6.509 | 6.586 | 69,573 | -0.16(-2.43%) |
Mar 31, 2005 | 6.673 | 6.770 | 6.605 | 6.750 | 66,148 | +0.12(+1.75%) |
Mar 30, 2005 | 6.770 | 6.808 | 6.576 | 6.634 | 51,436 | -0.10(-1.43%) |
Mar 29, 2005 | 6.934 | 6.934 | 6.702 | 6.731 | 127,097 | -0.11(-1.55%) |
Mar 28, 2005 | 6.857 | 6.876 | 6.779 | 6.837 | 64,117 | +0.03(+0.43%) |
Mar 24, 2005 | 6.770 | 6.866 | 6.673 | 6.808 | 76,425 | +0.00(+0.00%) |
Mar 23, 2005 | 6.760 | 6.857 | 6.586 | 6.808 | 108,055 | +0.11(+1.59%) |
Mar 22, 2005 | 6.721 | 6.943 | 6.702 | 6.702 | 91,541 | -0.09(-1.28%) |
Mar 21, 2005 | 6.741 | 6.808 | 6.499 | 6.789 | 154,976 | +0.19(+2.93%) |
Mar 18, 2005 | 6.712 | 6.712 | 6.567 | 6.596 | 160,307 | -0.04(-0.58%) |
Mar 17, 2005 | 6.857 | 6.866 | 6.615 | 6.634 | 77,151 | -0.14(-2.14%) |
Mar 16, 2005 | 6.760 | 7.098 | 6.741 | 6.779 | 129,390 | -0.05(-0.71%) |
Mar 15, 2005 | 7.330 | 7.378 | 6.760 | 6.828 | 140,699 | -0.40(-5.48%) |
Mar 14, 2005 | 6.808 | 7.291 | 6.808 | 7.224 | 182,982 | +0.42(+6.10%) |
Mar 11, 2005 | 7.050 | 7.050 | 6.712 | 6.808 | 154,030 | -0.16(-2.35%) |
Mar 10, 2005 | 6.808 | 7.040 | 6.731 | 6.972 | 107,143 | +0.24(+3.59%) |
Mar 09, 2005 | 6.876 | 6.905 | 6.712 | 6.731 | 145,207 | -0.12(-1.69%) |
Mar 08, 2005 | 7.059 | 7.098 | 6.779 | 6.847 | 217,802 | -0.25(-3.55%) |
Mar 07, 2005 | 7.301 | 7.349 | 7.098 | 7.099 | 77,380 | -0.19(-2.64%) |
Mar 04, 2005 | 7.417 | 7.417 | 7.146 | 7.291 | 61,077 | -0.05(-0.66%) |
Mar 03, 2005 | 7.252 | 7.339 | 7.204 | 7.339 | 70,318 | +0.10(+1.33%) |
Mar 02, 2005 | 7.233 | 7.349 | 7.233 | 7.243 | 72,174 | -0.09(-1.19%) |
Mar 01, 2005 | 7.339 | 7.368 | 7.233 | 7.330 | 101,858 | +0.03(+0.40%) |
Feb 28, 2005 | 7.243 | 7.417 | 7.204 | 7.301 | 92,216 | -0.02(-0.26%) |
Feb 25, 2005 | 7.127 | 7.320 | 7.069 | 7.320 | 103,451 | +0.22(+3.13%) |
Feb 24, 2005 | 7.137 | 7.330 | 7.001 | 7.098 | 83,575 | -0.01(-0.14%) |
Feb 23, 2005 | 7.166 | 7.291 | 7.098 | 7.108 | 89,357 | -0.06(-0.81%) |
Feb 22, 2005 | 7.504 | 7.504 | 7.146 | 7.166 | 100,338 | -0.20(-2.75%) |
Feb 18, 2005 | 7.552 | 7.552 | 7.349 | 7.368 | 84,010 | -0.07(-0.91%) |
Feb 17, 2005 | 7.668 | 7.668 | 7.436 | 7.436 | 125,988 | -0.09(-1.16%) |
Feb 16, 2005 | 7.735 | 7.813 | 7.513 | 7.523 | 139,483 | -0.26(-3.35%) |
Feb 15, 2005 | 7.919 | 8.093 | 7.755 | 7.784 | 72,935 | -0.14(-1.71%) |
Feb 14, 2005 | 8.035 | 8.064 | 7.822 | 7.919 | 96,330 | -0.17(-2.15%) |
Feb 11, 2005 | 8.054 | 8.122 | 7.900 | 8.093 | 98,174 | +0.17(+2.20%) |
Feb 10, 2005 | 7.928 | 7.957 | 7.793 | 7.919 | 103,452 | +0.13(+1.61%) |
Feb 09, 2005 | 7.938 | 8.173 | 7.745 | 7.793 | 172,797 | -0.09(-1.10%) |
Feb 08, 2005 | 7.484 | 8.151 | 7.484 | 7.880 | 434,377 | +0.39(+5.15%) |
Feb 07, 2005 | 7.504 | 7.668 | 7.417 | 7.494 | 151,438 | +0.08(+1.04%) |
Feb 04, 2005 | 7.378 | 7.477 | 7.272 | 7.417 | 120,911 | +0.11(+1.45%) |
Feb 03, 2005 | 7.359 | 7.533 | 7.195 | 7.310 | 222,472 | +0.12(+1.61%) |
Feb 02, 2005 | 7.050 | 7.204 | 7.040 | 7.195 | 128,157 | +0.18(+2.62%) |
Feb 01, 2005 | 7.243 | 7.310 | 6.934 | 7.011 | 244,016 | -0.27(-3.71%) |
Jan 31, 2005 | 7.552 | 7.610 | 7.128 | 7.281 | 166,323 | -0.11(-1.44%) |
Jan 28, 2005 | 7.397 | 7.455 | 7.339 | 7.388 | 115,587 | +0.03(+0.39%) |
Jan 27, 2005 | 7.417 | 7.552 | 7.339 | 7.359 | 115,743 | -0.02(-0.26%) |
Jan 26, 2005 | 7.677 | 7.677 | 7.098 | 7.378 | 182,352 | -0.15(-2.05%) |
Jan 25, 2005 | 7.533 | 7.533 | 7.339 | 7.533 | 149,582 | +0.19(+2.63%) |
Jan 24, 2005 | 7.533 | 7.533 | 7.330 | 7.339 | 129,691 | -0.14(-1.81%) |
Jan 21, 2005 | 7.523 | 7.533 | 7.359 | 7.475 | 138,821 | +0.00(+0.00%) |
Jan 20, 2005 | 7.590 | 7.610 | 7.417 | 7.475 | 146,031 | -0.13(-1.65%) |
Jan 19, 2005 | 7.648 | 7.726 | 7.542 | 7.600 | 107,772 | -0.26(-3.32%) |
Jan 18, 2005 | 7.726 | 7.967 | 7.726 | 7.861 | 79,743 | +0.14(+1.75%) |
Jan 14, 2005 | 7.938 | 7.938 | 7.677 | 7.726 | 115,274 | -0.03(-0.37%) |
Jan 13, 2005 | 7.948 | 7.948 | 7.726 | 7.755 | 113,471 | -0.12(-1.47%) |
Jan 12, 2005 | 8.025 | 8.035 | 7.706 | 7.871 | 171,588 | -0.14(-1.81%) |
Jan 11, 2005 | 8.209 | 8.353 | 7.948 | 8.015 | 168,948 | -0.12(-1.43%) |
Jan 10, 2005 | 7.880 | 8.170 | 7.677 | 8.131 | 238,041 | +0.15(+1.94%) |
Jan 07, 2005 | 8.073 | 8.073 | 7.813 | 7.977 | 83,044 | +0.03(+0.36%) |
Jan 06, 2005 | 7.996 | 8.160 | 7.900 | 7.948 | 74,176 | -0.06(-0.72%) |
Jan 05, 2005 | 8.324 | 8.547 | 7.774 | 8.006 | 151,237 | -0.28(-3.38%) |
Jan 04, 2005 | 8.856 | 8.856 | 8.209 | 8.286 | 179,342 | -0.42(-4.77%) |
Jan 03, 2005 | 8.914 | 9.049 | 8.691 | 8.701 | 122,119 | +0.01(+0.11%) |
Dec 31, 2004 | 8.798 | 8.971 | 8.595 | 8.691 | 158,950 | -0.03(-0.33%) |
Dec 30, 2004 | 8.527 | 8.817 | 8.450 | 8.720 | 68,343 | +0.18(+2.15%) |
Dec 29, 2004 | 8.749 | 8.836 | 8.469 | 8.537 | 139,068 | -0.21(-2.43%) |
Dec 28, 2004 | 8.691 | 8.759 | 8.547 | 8.749 | 50,843 | +0.07(+0.78%) |
Dec 27, 2004 | 8.653 | 8.730 | 8.450 | 8.682 | 107,278 | +0.10(+1.12%) |
Dec 23, 2004 | 8.508 | 8.624 | 8.479 | 8.585 | 43,491 | -0.01(-0.11%) |
Dec 22, 2004 | 8.749 | 8.749 | 8.363 | 8.595 | 89,571 | -0.19(-2.20%) |
Dec 21, 2004 | 8.798 | 9.004 | 8.740 | 8.788 | 113,284 | +0.06(+0.66%) |
Dec 20, 2004 | 8.643 | 8.816 | 8.643 | 8.730 | 65,340 | +0.06(+0.67%) |
Dec 17, 2004 | 8.595 | 8.778 | 8.576 | 8.672 | 69,378 | -0.04(-0.44%) |
Dec 16, 2004 | 8.701 | 8.778 | 8.344 | 8.711 | 141,139 | -0.05(-0.55%) |
Dec 15, 2004 | 8.885 | 8.962 | 8.691 | 8.759 | 64,926 | -0.02(-0.22%) |
Dec 14, 2004 | 8.334 | 8.942 | 8.334 | 8.778 | 150,976 | +0.33(+3.89%) |
Dec 13, 2004 | 7.900 | 8.479 | 7.764 | 8.450 | 111,938 | +0.47(+5.93%) |
Dec 10, 2004 | 8.093 | 8.093 | 7.890 | 7.977 | 104,793 | +0.04(+0.49%) |
Dec 09, 2004 | 8.035 | 8.102 | 7.909 | 7.938 | 115,873 | -0.09(-1.08%) |
Dec 08, 2004 | 8.209 | 8.411 | 7.967 | 8.025 | 212,693 | -0.25(-3.03%) |
Dec 07, 2004 | 8.730 | 8.836 | 8.083 | 8.276 | 212,693 | -0.56(-6.34%) |
Dec 06, 2004 | 9.039 | 9.068 | 8.836 | 8.836 | 95,473 | -0.23(-2.56%) |
Dec 03, 2004 | 9.367 | 9.367 | 9.020 | 9.068 | 52,810 | -0.15(-1.68%) |
Dec 02, 2004 | 9.512 | 9.532 | 9.194 | 9.223 | 61,405 | -0.18(-1.95%) |
Dec 01, 2004 | 9.329 | 9.474 | 9.261 | 9.406 | 76,420 | -0.01(-0.10%) |
Nov 30, 2004 | 9.425 | 9.561 | 9.338 | 9.416 | 56,952 | -0.19(-2.01%) |
Nov 29, 2004 | 9.609 | 9.638 | 9.329 | 9.609 | 52,603 | +0.07(+0.71%) |
Nov 26, 2004 | 9.647 | 9.821 | 9.464 | 9.541 | 43,905 | -0.12(-1.20%) |
Nov 24, 2004 | 9.493 | 9.754 | 9.358 | 9.657 | 58,402 | -0.07(-0.70%) |
Nov 23, 2004 | 9.647 | 9.812 | 9.541 | 9.725 | 51,154 | -0.12(-1.18%) |
Nov 22, 2004 | 9.319 | 9.841 | 9.309 | 9.841 | 45,665 | +0.46(+4.94%) |
Nov 19, 2004 | 9.474 | 9.657 | 9.377 | 9.377 | 56,642 | -0.21(-2.22%) |
Nov 18, 2004 | 9.715 | 9.850 | 9.435 | 9.589 | 47,529 | -0.19(-1.97%) |
Nov 17, 2004 | 9.696 | 9.995 | 9.696 | 9.783 | 68,550 | +0.16(+1.71%) |
Nov 16, 2004 | 9.638 | 9.995 | 9.512 | 9.618 | 65,029 | -0.14(-1.39%) |
Nov 15, 2004 | 9.754 | 9.850 | 9.561 | 9.754 | 66,168 | +0.10(+1.00%) |
Nov 12, 2004 | 9.657 | 9.696 | 9.464 | 9.657 | 53,328 | +0.14(+1.52%) |
Nov 11, 2004 | 9.696 | 9.696 | 9.416 | 9.512 | 122,811 | +0.05(+0.51%) |
Nov 10, 2004 | 9.387 | 9.599 | 9.232 | 9.464 | 87,603 | -0.10(-1.01%) |
Nov 09, 2004 | 9.570 | 9.580 | 9.165 | 9.561 | 126,746 | +0.15(+1.64%) |
Nov 08, 2004 | 9.715 | 9.715 | 9.232 | 9.406 | 85,118 | -0.19(-2.01%) |
Nov 05, 2004 | 9.647 | 9.659 | 9.445 | 9.599 | 94,438 | -0.06(-0.60%) |
Nov 04, 2004 | 9.667 | 9.792 | 9.551 | 9.657 | 76,420 | -0.11(-1.09%) |
Nov 03, 2004 | 9.976 | 10.12 | 9.541 | 9.763 | 78,905 | +0.05(+0.50%) |
Nov 02, 2004 | 9.860 | 10.07 | 9.657 | 9.715 | 128,092 | -0.07(-0.69%) |
Nov 01, 2004 | 9.657 | 9.850 | 9.475 | 9.783 | 176,346 | +0.29(+3.05%) |
Oct 29, 2004 | 9.715 | 9.715 | 9.377 | 9.493 | 46,597 | -0.08(-0.81%) |
Oct 28, 2004 | 9.686 | 9.995 | 9.512 | 9.570 | 52,500 | -0.17(-1.78%) |
Oct 27, 2004 | 9.705 | 9.850 | 9.609 | 9.744 | 68,550 | +0.09(+0.90%) |
Oct 26, 2004 | 9.367 | 10.12 | 9.367 | 9.657 | 138,343 | +0.43(+4.71%) |
Oct 25, 2004 | 8.749 | 9.232 | 8.711 | 9.223 | 42,870 | +0.24(+2.69%) |
Oct 22, 2004 | 9.039 | 9.174 | 8.875 | 8.981 | 47,012 | -0.14(-1.48%) |
Oct 21, 2004 | 9.000 | 9.126 | 8.740 | 9.116 | 56,849 | +0.07(+0.75%) |
Oct 20, 2004 | 8.817 | 9.078 | 8.643 | 9.049 | 37,278 | +0.24(+2.74%) |
Oct 19, 2004 | 9.058 | 9.058 | 8.807 | 8.807 | 32,514 | -0.08(-0.87%) |
Oct 18, 2004 | 8.836 | 9.174 | 8.749 | 8.885 | 33,446 | -0.05(-0.54%) |
Oct 15, 2004 | 8.556 | 9.029 | 8.556 | 8.933 | 46,080 | +0.33(+3.82%) |
Oct 14, 2004 | 8.769 | 8.875 | 8.604 | 8.604 | 44,423 | -0.01(-0.11%) |
Oct 13, 2004 | 8.952 | 8.981 | 8.585 | 8.614 | 49,807 | -0.24(-2.73%) |
Oct 12, 2004 | 8.778 | 8.923 | 8.450 | 8.856 | 45,458 | +0.17(+2.00%) |
Oct 11, 2004 | 8.595 | 8.740 | 8.527 | 8.682 | 31,479 | -0.01(-0.11%) |
Oct 08, 2004 | 9.126 | 9.309 | 8.653 | 8.691 | 76,627 | -0.68(-7.22%) |
Oct 07, 2004 | 8.894 | 9.406 | 8.894 | 9.367 | 90,089 | +0.29(+3.19%) |
Oct 06, 2004 | 8.614 | 9.078 | 8.440 | 9.078 | 83,668 | +0.62(+7.31%) |
Oct 05, 2004 | 8.691 | 8.691 | 8.450 | 8.460 | 26,819 | -0.14(-1.68%) |
Oct 04, 2004 | 8.643 | 8.711 | 8.508 | 8.604 | 57,677 | +0.19(+2.30%) |
Oct 01, 2004 | 8.344 | 8.595 | 8.025 | 8.411 | 51,671 | +0.28(+3.44%) |
Sep 30, 2004 | 8.566 | 8.595 | 8.035 | 8.131 | 41,938 | -0.29(-3.44%) |
Sep 29, 2004 | 8.566 | 8.566 | 7.996 | 8.421 | 43,698 | +0.21(+2.59%) |
Sep 28, 2004 | 8.189 | 8.257 | 8.015 | 8.209 | 45,562 | +0.06(+0.71%) |
Sep 27, 2004 | 8.643 | 8.701 | 8.151 | 8.151 | 83,254 | -0.49(-5.70%) |
Sep 24, 2004 | 8.653 | 8.778 | 8.585 | 8.643 | 25,369 | -0.06(-0.67%) |
Sep 23, 2004 | 8.653 | 8.778 | 8.469 | 8.701 | 50,015 | -0.09(-0.99%) |
Sep 22, 2004 | 9.019 | 9.019 | 8.691 | 8.788 | 42,352 | -0.38(-4.11%) |
Sep 21, 2004 | 8.653 | 9.174 | 8.652 | 9.165 | 40,591 | +0.33(+3.72%) |
Sep 20, 2004 | 8.653 | 8.923 | 8.653 | 8.836 | 56,642 | +0.11(+1.22%) |
Sep 17, 2004 | 9.136 | 9.367 | 8.653 | 8.730 | 110,592 | -0.21(-2.38%) |
Sep 16, 2004 | 9.367 | 9.367 | 8.817 | 8.942 | 50,118 | -0.05(-0.54%) |
Sep 15, 2004 | 9.126 | 9.165 | 8.846 | 8.991 | 63,476 | -0.32(-3.42%) |
Sep 14, 2004 | 9.338 | 9.454 | 9.020 | 9.309 | 61,819 | +0.02(+0.21%) |
Sep 13, 2004 | 9.319 | 9.609 | 9.174 | 9.290 | 57,884 | +0.06(+0.63%) |
Sep 10, 2004 | 8.894 | 9.271 | 8.730 | 9.232 | 39,970 | +0.34(+3.80%) |
Sep 09, 2004 | 8.807 | 9.078 | 8.469 | 8.894 | 62,130 | +0.35(+4.07%) |
Sep 08, 2004 | 8.576 | 8.836 | 8.527 | 8.547 | 34,689 | -0.18(-2.10%) |
Sep 07, 2004 | 8.836 | 8.923 | 8.508 | 8.730 | 44,526 | +0.21(+2.49%) |
Sep 03, 2004 | 8.547 | 8.788 | 8.402 | 8.518 | 32,100 | -0.13(-1.45%) |
Sep 02, 2004 | 8.672 | 8.682 | 8.547 | 8.643 | 27,440 | -0.04(-0.44%) |
Sep 01, 2004 | 8.392 | 9.020 | 8.257 | 8.682 | 64,615 | +0.28(+3.33%) |
Aug 31, 2004 | 8.170 | 8.662 | 8.170 | 8.402 | 55,088 | +0.07(+0.81%) |
Aug 30, 2004 | 8.595 | 8.730 | 8.334 | 8.334 | 53,742 | -0.33(-3.79%) |
Aug 27, 2004 | 8.595 | 8.778 | 8.595 | 8.662 | 41,730 | -0.03(-0.33%) |
Aug 26, 2004 | 8.836 | 8.952 | 8.595 | 8.691 | 100,651 | +0.16(+1.93%) |
Aug 25, 2004 | 8.160 | 8.604 | 8.141 | 8.527 | 93,506 | +0.22(+2.67%) |
Aug 24, 2004 | 8.624 | 8.624 | 7.967 | 8.305 | 86,775 | +0.00(+0.00%) |
Aug 23, 2004 | 8.711 | 8.981 | 8.209 | 8.305 | 94,974 | -0.24(-2.82%) |
Aug 20, 2004 | 8.015 | 8.682 | 7.909 | 8.547 | 93,506 | +0.57(+7.14%) |
Aug 19, 2004 | 7.957 | 8.102 | 7.629 | 7.977 | 102,204 | +0.08(+0.98%) |
Aug 18, 2004 | 7.494 | 8.006 | 7.175 | 7.900 | 117,944 | +0.66(+9.07%) |
Aug 17, 2004 | 7.252 | 7.417 | 7.050 | 7.243 | 85,636 | +0.16(+2.32%) |
Aug 16, 2004 | 7.001 | 7.137 | 6.702 | 7.079 | 79,216 | +0.28(+4.15%) |
Aug 13, 2004 | 6.837 | 7.021 | 6.654 | 6.797 | 99,822 | -0.04(-0.59%) |
Aug 12, 2004 | 6.779 | 7.040 | 6.683 | 6.837 | 95,163 | -0.13(-1.80%) |
Aug 11, 2004 | 7.233 | 7.233 | 6.567 | 6.963 | 145,902 | -0.30(-4.12%) |
Aug 10, 2004 | 6.982 | 7.262 | 6.876 | 7.262 | 93,506 | +0.26(+3.72%) |
Aug 09, 2004 | 7.455 | 7.639 | 7.001 | 7.001 | 196,125 | -0.43(-5.84%) |
Aug 06, 2004 | 7.552 | 7.842 | 7.436 | 7.436 | 159,468 | -0.30(-3.87%) |
Aug 05, 2004 | 7.880 | 8.064 | 7.697 | 7.735 | 83,565 | -0.15(-1.96%) |
Aug 04, 2004 | 7.745 | 8.209 | 7.745 | 7.890 | 51,775 | +0.04(+0.49%) |
Aug 03, 2004 | 8.064 | 8.180 | 7.822 | 7.851 | 77,544 | -0.20(-2.52%) |
Aug 02, 2004 | 7.996 | 8.344 | 7.996 | 8.054 | 61,405 | -0.14(-1.65%) |
Jul 30, 2004 | 8.035 | 8.305 | 7.900 | 8.189 | 54,674 | +0.16(+2.05%) |
Jul 29, 2004 | 8.209 | 8.209 | 7.793 | 8.025 | 93,816 | -0.05(-0.60%) |
Jul 28, 2004 | 7.861 | 8.151 | 7.590 | 8.073 | 39,038 | +0.13(+1.58%) |
Jul 27, 2004 | 7.793 | 7.967 | 7.484 | 7.948 | 64,408 | +0.24(+3.13%) |
Jul 26, 2004 | 7.967 | 8.141 | 7.243 | 7.706 | 166,509 | -0.27(-3.39%) |
Jul 23, 2004 | 7.986 | 8.537 | 7.977 | 7.977 | 89,674 | -0.22(-2.71%) |
Jul 22, 2004 | 8.450 | 8.788 | 8.064 | 8.199 | 84,600 | -0.30(-3.52%) |
Jul 21, 2004 | 9.078 | 9.126 | 8.489 | 8.498 | 71,553 | -0.39(-4.35%) |
Jul 20, 2004 | 8.315 | 8.971 | 8.044 | 8.885 | 107,796 | +0.67(+8.11%) |
Jul 19, 2004 | 8.315 | 8.585 | 8.015 | 8.218 | 86,568 | -0.14(-1.73%) |
Jul 16, 2004 | 8.527 | 8.682 | 8.299 | 8.363 | 65,754 | -0.20(-2.37%) |
Jul 15, 2004 | 8.537 | 8.566 | 8.334 | 8.566 | 58,091 | +0.16(+1.95%) |
Jul 14, 2004 | 8.537 | 8.788 | 8.305 | 8.402 | 93,506 | -0.29(-3.33%) |
Jul 13, 2004 | 8.807 | 8.827 | 8.353 | 8.691 | 95,784 | +0.09(+1.01%) |
Jul 12, 2004 | 9.319 | 9.319 | 8.450 | 8.604 | 190,326 | -0.78(-8.33%) |
Jul 09, 2004 | 9.300 | 9.512 | 9.280 | 9.387 | 48,772 | +0.21(+2.32%) |
Jul 08, 2004 | 9.850 | 9.850 | 9.174 | 9.174 | 199,852 | -0.74(-7.50%) |
Jul 07, 2004 | 9.763 | 9.985 | 9.744 | 9.918 | 53,639 | +0.08(+0.79%) |
Jul 06, 2004 | 10.41 | 10.41 | 9.763 | 9.841 | 228,847 | -0.52(-5.03%) |
Jul 02, 2004 | 10.15 | 10.39 | 10.15 | 10.36 | 19,674 | +0.08(+0.75%) |
Jul 01, 2004 | 10.26 | 10.38 | 9.918 | 10.28 | 85,429 | -0.04(-0.37%) |
Jun 30, 2004 | 10.63 | 10.63 | 10.27 | 10.32 | 42,559 | -0.14(-1.38%) |
Jun 29, 2004 | 10.91 | 10.91 | 10.47 | 10.47 | 62,026 | -0.14(-1.28%) |
Jun 28, 2004 | 10.55 | 10.92 | 10.55 | 10.60 | 66,893 | -0.02(-0.18%) |
Jun 25, 2004 | 10.58 | 10.86 | 10.50 | 10.62 | 120,636 | +0.04(+0.36%) |
Jun 24, 2004 | 10.55 | 10.59 | 10.41 | 10.58 | 39,349 | +0.05(+0.46%) |
Jun 23, 2004 | 10.24 | 10.54 | 10.21 | 10.54 | 65,754 | +0.39(+3.81%) |
Jun 22, 2004 | 10.14 | 10.26 | 9.947 | 10.15 | 44,526 | -0.05(-0.47%) |
Jun 21, 2004 | 10.10 | 10.33 | 10.10 | 10.20 | 36,346 | +0.06(+0.57%) |
Jun 18, 2004 | 10.33 | 10.53 | 10.10 | 10.14 | 98,787 | -0.19(-1.87%) |
Jun 17, 2004 | 10.40 | 10.40 | 10.05 | 10.33 | 50,946 | +0.11(+1.04%) |
Jun 16, 2004 | 10.25 | 10.37 | 10.13 | 10.23 | 43,180 | -0.03(-0.28%) |
Jun 15, 2004 | 10.16 | 10.38 | 9.976 | 10.26 | 79,734 | +0.34(+3.41%) |
Jun 14, 2004 | 10.04 | 10.04 | 9.705 | 9.918 | 176,346 | -0.11(-1.06%) |
Jun 10, 2004 | 10.13 | 10.27 | 9.928 | 10.02 | 104,379 | -0.15(-1.52%) |
Jun 09, 2004 | 10.65 | 10.65 | 10.14 | 10.18 | 100,961 | -0.28(-2.68%) |
Jun 08, 2004 | 10.60 | 10.62 | 10.43 | 10.46 | 44,837 | -0.07(-0.64%) |
Jun 07, 2004 | 10.65 | 10.71 | 10.32 | 10.53 | 104,068 | +0.22(+2.16%) |
Jun 04, 2004 | 10.42 | 10.62 | 10.30 | 10.30 | 147,249 | -0.14(-1.39%) |
Jun 03, 2004 | 11.01 | 11.07 | 10.32 | 10.45 | 134,201 | -0.72(-6.48%) |
Jun 02, 2004 | 11.57 | 11.58 | 10.94 | 11.17 | 76,731 | -0.22(-1.95%) |
Jun 01, 2004 | 11.57 | 11.68 | 11.20 | 11.40 | 117,115 | +0.23(+2.08%) |
May 28, 2004 | 11.38 | 11.38 | 10.87 | 11.16 | 56,538 | -0.10(-0.86%) |
May 27, 2004 | 11.21 | 11.56 | 11.03 | 11.26 | 99,098 | +0.30(+2.73%) |
May 26, 2004 | 11.04 | 11.23 | 10.78 | 10.96 | 95,991 | +0.01(+0.09%) |
May 25, 2004 | 10.67 | 11.06 | 10.62 | 10.95 | 97,958 | +0.38(+3.56%) |
May 24, 2004 | 10.50 | 10.79 | 10.27 | 10.57 | 150,976 | +0.30(+2.91%) |
May 21, 2004 | 10.40 | 10.69 | 10.14 | 10.28 | 86,879 | +0.07(+0.66%) |
May 20, 2004 | 10.39 | 10.40 | 10.04 | 10.21 | 76,731 | +0.06(+0.57%) |
May 19, 2004 | 10.14 | 10.67 | 10.12 | 10.15 | 123,018 | +0.06(+0.57%) |
May 18, 2004 | 10.13 | 10.14 | 9.874 | 10.09 | 75,281 | +0.13(+1.26%) |
May 17, 2004 | 10.47 | 10.51 | 9.425 | 9.966 | 180,488 | -0.58(-5.49%) |
May 14, 2004 | 10.67 | 11.02 | 10.53 | 10.55 | 82,322 | -0.30(-2.76%) |
May 13, 2004 | 11.16 | 11.23 | 10.65 | 10.84 | 62,233 | -0.23(-2.09%) |
May 12, 2004 | 11.39 | 11.43 | 10.54 | 11.08 | 143,624 | -0.26(-2.30%) |
May 11, 2004 | 10.90 | 11.36 | 10.76 | 11.34 | 102,101 | +0.46(+4.26%) |
May 10, 2004 | 11.58 | 11.68 | 10.78 | 10.87 | 225,222 | -0.72(-6.24%) |
May 07, 2004 | 11.72 | 12.47 | 11.60 | 11.60 | 149,734 | -0.18(-1.56%) |
May 06, 2004 | 12.17 | 12.18 | 11.73 | 11.78 | 79,319 | -0.40(-3.25%) |
May 05, 2004 | 12.29 | 12.54 | 12.17 | 12.18 | 61,612 | -0.21(-1.72%) |
May 04, 2004 | 12.11 | 12.55 | 11.96 | 12.39 | 79,526 | +0.31(+2.56%) |