Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.120 | 9.120 | 8.901 | 9.053 | 504,825 | -0.05(-0.60%) |
Apr 28, 2005 | 9.241 | 9.241 | 9.038 | 9.107 | 663,361 | -0.13(-1.45%) |
Apr 27, 2005 | 9.155 | 9.291 | 9.080 | 9.241 | 384,127 | +0.07(+0.80%) |
Apr 26, 2005 | 9.210 | 9.266 | 9.109 | 9.168 | 402,327 | -0.04(-0.39%) |
Apr 25, 2005 | 9.182 | 9.266 | 9.145 | 9.203 | 399,453 | +0.03(+0.34%) |
Apr 22, 2005 | 9.195 | 9.237 | 9.130 | 9.172 | 715,568 | -0.02(-0.25%) |
Apr 21, 2005 | 9.103 | 9.245 | 9.082 | 9.195 | 427,712 | +0.13(+1.47%) |
Apr 20, 2005 | 9.118 | 9.122 | 9.040 | 9.061 | 503,867 | -0.06(-0.69%) |
Apr 19, 2005 | 9.061 | 9.132 | 9.030 | 9.124 | 343,894 | +0.07(+0.81%) |
Apr 18, 2005 | 8.959 | 9.095 | 8.936 | 9.051 | 349,641 | +0.10(+1.10%) |
Apr 15, 2005 | 9.036 | 9.082 | 8.953 | 8.953 | 539,310 | -0.08(-0.90%) |
Apr 14, 2005 | 9.103 | 9.155 | 9.001 | 9.034 | 496,204 | -0.06(-0.67%) |
Apr 13, 2005 | 9.199 | 9.214 | 9.045 | 9.095 | 535,958 | -0.08(-0.91%) |
Apr 12, 2005 | 9.049 | 9.197 | 8.957 | 9.178 | 322,341 | +0.13(+1.43%) |
Apr 11, 2005 | 9.093 | 9.116 | 9.040 | 9.049 | 252,412 | -0.04(-0.48%) |
Apr 08, 2005 | 9.226 | 9.272 | 9.082 | 9.093 | 316,114 | -0.13(-1.43%) |
Apr 07, 2005 | 9.134 | 9.243 | 9.093 | 9.224 | 251,454 | +0.07(+0.73%) |
Apr 06, 2005 | 9.218 | 9.306 | 9.151 | 9.157 | 416,217 | -0.05(-0.50%) |
Apr 05, 2005 | 9.195 | 9.249 | 9.180 | 9.203 | 526,857 | +0.00(+0.00%) |
Apr 04, 2005 | 9.176 | 9.232 | 9.068 | 9.203 | 541,226 | +0.13(+1.45%) |
Apr 01, 2005 | 9.109 | 9.132 | 9.020 | 9.072 | 948,822 | -0.02(-0.18%) |
Mar 31, 2005 | 9.045 | 9.109 | 8.999 | 9.088 | 592,475 | +0.03(+0.32%) |
Mar 30, 2005 | 8.946 | 9.059 | 8.946 | 9.059 | 298,872 | +0.13(+1.50%) |
Mar 29, 2005 | 9.082 | 9.132 | 8.913 | 8.926 | 523,026 | -0.14(-1.50%) |
Mar 28, 2005 | 9.061 | 9.136 | 9.038 | 9.061 | 734,248 | +0.00(+0.00%) |
Mar 24, 2005 | 9.126 | 9.166 | 9.049 | 9.061 | 265,823 | -0.04(-0.48%) |
Mar 23, 2005 | 9.210 | 9.210 | 9.068 | 9.105 | 700,720 | -0.10(-1.13%) |
Mar 22, 2005 | 9.207 | 9.283 | 9.145 | 9.210 | 493,330 | -0.01(-0.09%) |
Mar 21, 2005 | 9.260 | 9.280 | 9.153 | 9.218 | 367,363 | -0.03(-0.34%) |
Mar 18, 2005 | 9.293 | 9.312 | 9.149 | 9.249 | 901,405 | +0.01(+0.09%) |
Mar 17, 2005 | 9.218 | 9.297 | 9.149 | 9.241 | 345,810 | +0.04(+0.39%) |
Mar 16, 2005 | 9.212 | 9.249 | 9.164 | 9.205 | 425,796 | -0.01(-0.07%) |
Mar 15, 2005 | 9.291 | 9.395 | 9.195 | 9.212 | 343,415 | -0.08(-0.85%) |
Mar 14, 2005 | 9.151 | 9.322 | 9.151 | 9.291 | 412,385 | +0.10(+1.14%) |
Mar 11, 2005 | 9.207 | 9.235 | 9.128 | 9.187 | 495,246 | -0.07(-0.72%) |
Mar 10, 2005 | 9.270 | 9.314 | 9.195 | 9.253 | 517,757 | -0.04(-0.38%) |
Mar 09, 2005 | 9.345 | 9.372 | 9.249 | 9.289 | 471,298 | -0.06(-0.60%) |
Mar 08, 2005 | 9.496 | 9.496 | 9.343 | 9.345 | 545,537 | -0.13(-1.37%) |
Mar 07, 2005 | 9.374 | 9.500 | 9.354 | 9.475 | 326,651 | +0.05(+0.51%) |
Mar 04, 2005 | 9.364 | 9.473 | 9.324 | 9.427 | 318,030 | +0.08(+0.85%) |
Mar 03, 2005 | 9.377 | 9.443 | 9.312 | 9.347 | 441,123 | +0.00(+0.02%) |
Mar 02, 2005 | 9.356 | 9.437 | 9.312 | 9.345 | 528,773 | -0.01(-0.09%) |
Mar 01, 2005 | 9.285 | 9.422 | 9.228 | 9.354 | 697,847 | +0.08(+0.90%) |
Feb 28, 2005 | 9.218 | 9.270 | 9.141 | 9.270 | 687,788 | +0.06(+0.70%) |
Feb 25, 2005 | 9.040 | 9.205 | 8.978 | 9.205 | 702,157 | +0.15(+1.61%) |
Feb 24, 2005 | 9.030 | 9.072 | 8.978 | 9.059 | 531,647 | +0.03(+0.32%) |
Feb 23, 2005 | 9.051 | 9.113 | 8.999 | 9.030 | 652,345 | -0.00(-0.05%) |
Feb 22, 2005 | 9.093 | 9.093 | 8.974 | 9.034 | 722,274 | -0.10(-1.10%) |
Feb 18, 2005 | 9.218 | 9.218 | 9.038 | 9.134 | 589,122 | -0.06(-0.64%) |
Feb 17, 2005 | 9.224 | 9.260 | 9.068 | 9.193 | 556,553 | -0.03(-0.34%) |
Feb 16, 2005 | 9.166 | 9.310 | 9.105 | 9.224 | 689,704 | +0.03(+0.36%) |
Feb 15, 2005 | 9.145 | 9.235 | 9.088 | 9.191 | 487,103 | +0.04(+0.39%) |
Feb 14, 2005 | 9.178 | 9.184 | 9.113 | 9.155 | 674,856 | -0.02(-0.25%) |
Feb 11, 2005 | 9.168 | 9.228 | 9.084 | 9.178 | 651,866 | +0.01(+0.11%) |
Feb 10, 2005 | 9.111 | 9.203 | 9.095 | 9.168 | 586,727 | +0.08(+0.85%) |
Feb 09, 2005 | 9.124 | 9.182 | 9.061 | 9.091 | 646,598 | -0.01(-0.14%) |
Feb 08, 2005 | 9.124 | 9.176 | 9.074 | 9.103 | 474,650 | +0.01(+0.09%) |
Feb 07, 2005 | 9.187 | 9.218 | 9.047 | 9.095 | 834,351 | -0.07(-0.80%) |
Feb 04, 2005 | 9.226 | 9.324 | 9.078 | 9.168 | 1,001,987 | -0.05(-0.54%) |
Feb 03, 2005 | 9.187 | 9.218 | 9.088 | 9.218 | 396,101 | +0.04(+0.41%) |
Feb 02, 2005 | 9.124 | 9.184 | 9.070 | 9.180 | 400,890 | +0.06(+0.69%) |
Feb 01, 2005 | 9.166 | 9.245 | 9.078 | 9.118 | 619,297 | -0.04(-0.41%) |
Jan 31, 2005 | 9.082 | 9.205 | 9.082 | 9.155 | 647,556 | +0.10(+1.15%) |
Jan 28, 2005 | 9.040 | 9.080 | 8.990 | 9.051 | 461,240 | +0.02(+0.25%) |
Jan 27, 2005 | 8.999 | 9.084 | 8.971 | 9.028 | 485,667 | +0.01(+0.14%) |
Jan 26, 2005 | 8.855 | 9.026 | 8.852 | 9.015 | 731,853 | +0.21(+2.42%) |
Jan 25, 2005 | 8.846 | 8.915 | 8.733 | 8.802 | 810,881 | -0.02(-0.26%) |
Jan 24, 2005 | 8.790 | 8.930 | 8.719 | 8.825 | 575,232 | +0.01(+0.17%) |
Jan 21, 2005 | 8.769 | 8.840 | 8.719 | 8.811 | 535,958 | +0.06(+0.69%) |
Jan 20, 2005 | 8.811 | 8.830 | 8.706 | 8.750 | 737,600 | -0.07(-0.83%) |
Jan 19, 2005 | 8.842 | 8.951 | 8.813 | 8.823 | 694,494 | -0.00(-0.02%) |
Jan 18, 2005 | 8.796 | 8.832 | 8.731 | 8.825 | 944,033 | +0.03(+0.36%) |
Jan 14, 2005 | 8.779 | 8.825 | 8.754 | 8.794 | 493,330 | +0.04(+0.41%) |
Jan 13, 2005 | 8.729 | 8.821 | 8.694 | 8.759 | 298,872 | +0.05(+0.58%) |
Jan 12, 2005 | 8.733 | 8.738 | 8.602 | 8.708 | 934,933 | -0.05(-0.52%) |
Jan 11, 2005 | 8.696 | 8.769 | 8.625 | 8.754 | 569,964 | +0.03(+0.31%) |
Jan 10, 2005 | 8.694 | 8.842 | 8.683 | 8.727 | 363,531 | +0.05(+0.60%) |
Jan 07, 2005 | 8.809 | 8.840 | 8.652 | 8.675 | 554,158 | -0.08(-0.93%) |
Jan 06, 2005 | 8.811 | 8.842 | 8.738 | 8.756 | 478,482 | -0.07(-0.78%) |
Jan 05, 2005 | 8.867 | 8.905 | 8.781 | 8.825 | 875,541 | -0.04(-0.42%) |
Jan 04, 2005 | 8.980 | 9.020 | 8.821 | 8.863 | 654,740 | -0.10(-1.07%) |
Jan 03, 2005 | 9.042 | 9.093 | 8.938 | 8.959 | 1,030,246 | -0.09(-0.99%) |
Dec 31, 2004 | 9.086 | 9.166 | 9.047 | 9.049 | 230,859 | -0.02(-0.18%) |
Dec 30, 2004 | 9.111 | 9.122 | 9.063 | 9.065 | 165,720 | -0.03(-0.28%) |
Dec 29, 2004 | 9.124 | 9.124 | 9.057 | 9.091 | 290,250 | -0.03(-0.37%) |
Dec 28, 2004 | 9.049 | 9.155 | 9.049 | 9.124 | 201,642 | +0.08(+0.85%) |
Dec 27, 2004 | 9.147 | 9.147 | 9.045 | 9.047 | 203,558 | -0.10(-1.14%) |
Dec 23, 2004 | 9.176 | 9.228 | 9.145 | 9.151 | 351,078 | -0.03(-0.27%) |
Dec 22, 2004 | 9.103 | 9.187 | 9.103 | 9.176 | 370,716 | +0.05(+0.55%) |
Dec 21, 2004 | 8.978 | 9.132 | 8.978 | 9.126 | 338,625 | +0.16(+1.77%) |
Dec 20, 2004 | 8.926 | 9.030 | 8.926 | 8.967 | 607,802 | -0.01(-0.12%) |
Dec 17, 2004 | 9.072 | 9.118 | 8.974 | 8.978 | 1,610,747 | -0.10(-1.13%) |
Dec 16, 2004 | 9.111 | 9.130 | 9.036 | 9.080 | 628,397 | -0.05(-0.57%) |
Dec 15, 2004 | 8.934 | 9.143 | 8.930 | 9.132 | 515,841 | +0.18(+1.98%) |
Dec 14, 2004 | 9.040 | 9.068 | 8.909 | 8.955 | 779,749 | -0.09(-1.02%) |
Dec 13, 2004 | 8.894 | 9.061 | 8.855 | 9.047 | 514,404 | +0.06(+0.70%) |
Dec 10, 2004 | 8.978 | 9.030 | 8.869 | 8.984 | 655,219 | -0.01(-0.12%) |
Dec 09, 2004 | 8.911 | 9.055 | 8.886 | 8.994 | 605,407 | +0.06(+0.65%) |
Dec 08, 2004 | 8.867 | 8.949 | 8.842 | 8.936 | 479,440 | +0.06(+0.71%) |
Dec 07, 2004 | 9.103 | 9.103 | 8.873 | 8.873 | 305,577 | -0.23(-2.55%) |
Dec 06, 2004 | 9.040 | 9.174 | 8.990 | 9.105 | 402,327 | +0.05(+0.51%) |
Dec 03, 2004 | 9.118 | 9.122 | 9.057 | 9.059 | 214,574 | -0.06(-0.66%) |
Dec 02, 2004 | 9.157 | 9.197 | 9.093 | 9.120 | 282,108 | -0.03(-0.30%) |
Dec 01, 2004 | 9.113 | 9.276 | 9.103 | 9.147 | 767,296 | +0.06(+0.71%) |
Nov 30, 2004 | 9.134 | 9.239 | 9.061 | 9.082 | 548,411 | -0.04(-0.46%) |
Nov 29, 2004 | 9.084 | 9.301 | 9.072 | 9.124 | 582,896 | +0.06(+0.67%) |
Nov 26, 2004 | 9.134 | 9.134 | 9.061 | 9.063 | 97,229 | -0.04(-0.44%) |
Nov 24, 2004 | 9.009 | 9.111 | 8.969 | 9.103 | 503,388 | +0.10(+1.16%) |
Nov 23, 2004 | 8.817 | 8.999 | 8.807 | 8.999 | 340,062 | +0.16(+1.82%) |
Nov 22, 2004 | 8.798 | 8.890 | 8.798 | 8.838 | 644,203 | +0.06(+0.69%) |
Nov 19, 2004 | 8.915 | 8.915 | 8.777 | 8.777 | 386,522 | -0.14(-1.55%) |
Nov 18, 2004 | 8.938 | 8.951 | 8.825 | 8.915 | 287,855 | -0.00(-0.05%) |
Nov 17, 2004 | 8.944 | 8.986 | 8.857 | 8.919 | 522,547 | +0.08(+0.92%) |
Nov 16, 2004 | 8.834 | 8.878 | 8.802 | 8.838 | 492,372 | -0.03(-0.31%) |
Nov 15, 2004 | 8.894 | 8.896 | 8.790 | 8.865 | 398,496 | -0.01(-0.09%) |
Nov 12, 2004 | 8.842 | 8.909 | 8.738 | 8.873 | 359,700 | +0.04(+0.47%) |
Nov 11, 2004 | 8.825 | 8.832 | 8.727 | 8.832 | 318,030 | +0.03(+0.31%) |
Nov 10, 2004 | 8.717 | 8.888 | 8.688 | 8.804 | 272,050 | +0.07(+0.84%) |
Nov 09, 2004 | 8.675 | 8.800 | 8.675 | 8.731 | 233,733 | +0.05(+0.53%) |
Nov 08, 2004 | 8.842 | 8.842 | 8.685 | 8.685 | 234,212 | -0.13(-1.42%) |
Nov 05, 2004 | 8.936 | 8.936 | 8.738 | 8.811 | 343,894 | -0.09(-1.01%) |
Nov 04, 2004 | 8.790 | 8.930 | 8.694 | 8.901 | 337,667 | +0.08(+0.90%) |
Nov 03, 2004 | 8.640 | 8.838 | 8.640 | 8.821 | 332,399 | +0.20(+2.35%) |
Nov 02, 2004 | 8.665 | 8.738 | 8.594 | 8.619 | 345,331 | -0.07(-0.84%) |
Nov 01, 2004 | 8.581 | 8.713 | 8.550 | 8.692 | 628,876 | +0.11(+1.26%) |
Oct 29, 2004 | 8.694 | 8.700 | 8.541 | 8.583 | 432,023 | -0.13(-1.51%) |
Oct 28, 2004 | 8.759 | 8.771 | 8.621 | 8.715 | 271,092 | -0.04(-0.50%) |
Oct 27, 2004 | 8.623 | 8.759 | 8.617 | 8.759 | 363,052 | +0.14(+1.65%) |
Oct 26, 2004 | 8.554 | 8.619 | 8.512 | 8.617 | 425,317 | +0.06(+0.73%) |
Oct 25, 2004 | 8.464 | 8.591 | 8.464 | 8.554 | 470,819 | +0.08(+0.91%) |
Oct 22, 2004 | 8.602 | 8.662 | 8.477 | 8.477 | 485,667 | -0.10(-1.22%) |
Oct 21, 2004 | 8.589 | 8.706 | 8.571 | 8.581 | 449,265 | +0.01(+0.15%) |
Oct 20, 2004 | 8.535 | 8.610 | 8.485 | 8.569 | 292,645 | +0.03(+0.39%) |
Oct 19, 2004 | 8.539 | 8.650 | 8.518 | 8.535 | 316,114 | -0.01(-0.15%) |
Oct 18, 2004 | 8.604 | 8.685 | 8.529 | 8.548 | 367,842 | -0.05(-0.63%) |
Oct 15, 2004 | 8.483 | 8.702 | 8.477 | 8.602 | 375,984 | +0.13(+1.48%) |
Oct 14, 2004 | 8.587 | 8.598 | 8.477 | 8.477 | 322,820 | -0.12(-1.41%) |
Oct 13, 2004 | 8.790 | 8.790 | 8.506 | 8.598 | 294,082 | -0.19(-2.16%) |
Oct 12, 2004 | 8.727 | 8.821 | 8.715 | 8.788 | 296,956 | +0.03(+0.31%) |
Oct 11, 2004 | 8.685 | 8.761 | 8.665 | 8.761 | 240,917 | +0.09(+0.99%) |
Oct 08, 2004 | 8.673 | 8.723 | 8.667 | 8.675 | 218,885 | +0.01(+0.10%) |
Oct 07, 2004 | 8.821 | 8.842 | 8.667 | 8.667 | 315,156 | -0.12(-1.40%) |
Oct 06, 2004 | 8.790 | 8.792 | 8.750 | 8.790 | 272,050 | +0.00(+0.00%) |
Oct 05, 2004 | 8.848 | 8.865 | 8.790 | 8.790 | 183,442 | -0.04(-0.47%) |
Oct 04, 2004 | 8.815 | 8.871 | 8.804 | 8.832 | 423,881 | +0.02(+0.26%) |
Oct 01, 2004 | 8.675 | 8.809 | 8.675 | 8.809 | 433,460 | +0.16(+1.91%) |
Sep 30, 2004 | 8.752 | 8.784 | 8.629 | 8.644 | 451,660 | -0.10(-1.12%) |
Sep 29, 2004 | 8.521 | 8.756 | 8.518 | 8.742 | 426,754 | +0.20(+2.35%) |
Sep 28, 2004 | 8.560 | 8.589 | 8.504 | 8.541 | 358,263 | +0.00(+0.02%) |
Sep 27, 2004 | 8.435 | 8.581 | 8.429 | 8.539 | 282,587 | +0.06(+0.74%) |
Sep 24, 2004 | 8.571 | 8.579 | 8.452 | 8.477 | 456,450 | -0.11(-1.34%) |
Sep 23, 2004 | 8.640 | 8.650 | 8.573 | 8.591 | 301,266 | -0.02(-0.27%) |
Sep 22, 2004 | 8.779 | 8.779 | 8.614 | 8.614 | 371,195 | -0.18(-2.00%) |
Sep 21, 2004 | 8.754 | 8.796 | 8.721 | 8.790 | 185,358 | +0.04(+0.43%) |
Sep 20, 2004 | 8.765 | 8.773 | 8.675 | 8.752 | 239,001 | -0.01(-0.07%) |
Sep 17, 2004 | 8.842 | 8.842 | 8.719 | 8.759 | 410,470 | -0.04(-0.45%) |
Sep 16, 2004 | 8.635 | 8.798 | 8.635 | 8.798 | 253,849 | +0.16(+1.91%) |
Sep 15, 2004 | 8.746 | 8.746 | 8.633 | 8.633 | 258,639 | -0.10(-1.17%) |
Sep 14, 2004 | 8.790 | 8.798 | 8.719 | 8.736 | 396,580 | -0.03(-0.38%) |
Sep 13, 2004 | 8.742 | 8.827 | 8.721 | 8.769 | 699,762 | -0.06(-0.71%) |
Sep 10, 2004 | 8.800 | 8.832 | 8.754 | 8.832 | 227,027 | +0.02(+0.26%) |
Sep 09, 2004 | 8.694 | 8.832 | 8.694 | 8.809 | 397,538 | +0.09(+1.08%) |
Sep 08, 2004 | 8.717 | 8.767 | 8.665 | 8.715 | 349,641 | -0.01(-0.14%) |
Sep 07, 2004 | 8.633 | 8.748 | 8.623 | 8.727 | 243,791 | +0.12(+1.43%) |
Sep 03, 2004 | 8.675 | 8.719 | 8.566 | 8.604 | 166,678 | -0.07(-0.79%) |
Sep 02, 2004 | 8.598 | 8.681 | 8.589 | 8.673 | 255,286 | +0.08(+0.97%) |
Sep 01, 2004 | 8.539 | 8.596 | 8.531 | 8.589 | 391,311 | +0.06(+0.71%) |
Aug 31, 2004 | 8.445 | 8.537 | 8.441 | 8.529 | 392,748 | +0.05(+0.62%) |
Aug 30, 2004 | 8.539 | 8.539 | 8.445 | 8.477 | 304,619 | -0.08(-0.90%) |
Aug 27, 2004 | 8.456 | 8.554 | 8.435 | 8.554 | 214,574 | +0.09(+1.06%) |
Aug 26, 2004 | 8.518 | 8.523 | 8.427 | 8.464 | 264,386 | -0.04(-0.52%) |
Aug 25, 2004 | 8.416 | 8.514 | 8.374 | 8.508 | 365,447 | +0.07(+0.84%) |
Aug 24, 2004 | 8.331 | 8.437 | 8.268 | 8.437 | 459,803 | +0.09(+1.02%) |
Aug 23, 2004 | 8.393 | 8.399 | 8.255 | 8.351 | 692,099 | -0.03(-0.40%) |
Aug 20, 2004 | 8.393 | 8.408 | 8.364 | 8.385 | 331,441 | +0.02(+0.22%) |
Aug 19, 2004 | 8.487 | 8.500 | 8.358 | 8.366 | 865,962 | -0.15(-1.74%) |
Aug 18, 2004 | 8.322 | 8.521 | 8.318 | 8.514 | 351,078 | +0.19(+2.23%) |
Aug 17, 2004 | 8.456 | 8.456 | 8.324 | 8.328 | 553,679 | -0.11(-1.26%) |
Aug 16, 2004 | 8.351 | 8.466 | 8.351 | 8.435 | 330,004 | +0.07(+0.87%) |
Aug 13, 2004 | 8.372 | 8.404 | 8.295 | 8.362 | 324,257 | +0.01(+0.13%) |
Aug 12, 2004 | 8.456 | 8.456 | 8.351 | 8.351 | 248,102 | -0.14(-1.60%) |
Aug 11, 2004 | 8.372 | 8.510 | 8.293 | 8.487 | 423,402 | +0.09(+1.02%) |
Aug 10, 2004 | 8.301 | 8.416 | 8.289 | 8.402 | 267,739 | +0.12(+1.46%) |
Aug 09, 2004 | 8.308 | 8.339 | 8.270 | 8.280 | 402,806 | -0.05(-0.58%) |
Aug 06, 2004 | 8.393 | 8.433 | 8.326 | 8.328 | 371,674 | -0.10(-1.16%) |
Aug 05, 2004 | 8.456 | 8.468 | 8.366 | 8.427 | 553,679 | -0.05(-0.54%) |
Aug 04, 2004 | 8.443 | 8.527 | 8.376 | 8.473 | 567,090 | +0.03(+0.40%) |
Aug 03, 2004 | 8.383 | 8.460 | 8.383 | 8.439 | 609,718 | -0.01(-0.12%) |
Aug 02, 2004 | 8.466 | 8.498 | 8.408 | 8.450 | 378,379 | -0.04(-0.44%) |
Jul 30, 2004 | 8.454 | 8.527 | 8.412 | 8.487 | 644,203 | +0.05(+0.57%) |
Jul 29, 2004 | 8.464 | 8.477 | 8.418 | 8.439 | 718,921 | -0.03(-0.30%) |
Jul 28, 2004 | 8.470 | 8.504 | 8.402 | 8.464 | 535,958 | -0.01(-0.07%) |
Jul 27, 2004 | 8.512 | 8.516 | 8.435 | 8.470 | 550,805 | -0.04(-0.47%) |
Jul 26, 2004 | 8.581 | 8.594 | 8.508 | 8.510 | 392,748 | -0.04(-0.49%) |
Jul 23, 2004 | 8.560 | 8.627 | 8.541 | 8.552 | 323,299 | -0.05(-0.61%) |
Jul 22, 2004 | 8.721 | 8.761 | 8.591 | 8.604 | 424,359 | -0.10(-1.20%) |
Jul 21, 2004 | 8.765 | 8.852 | 8.706 | 8.708 | 491,893 | -0.03(-0.36%) |
Jul 20, 2004 | 8.681 | 8.761 | 8.650 | 8.740 | 297,914 | +0.08(+0.87%) |
Jul 19, 2004 | 8.675 | 8.729 | 8.654 | 8.665 | 389,395 | +0.00(+0.00%) |
Jul 16, 2004 | 8.654 | 8.708 | 8.602 | 8.665 | 364,489 | +0.03(+0.36%) |
Jul 15, 2004 | 8.644 | 8.679 | 8.591 | 8.633 | 240,917 | +0.02(+0.19%) |
Jul 14, 2004 | 8.581 | 8.665 | 8.569 | 8.617 | 203,079 | +0.01(+0.10%) |
Jul 13, 2004 | 8.644 | 8.671 | 8.594 | 8.608 | 224,154 | -0.05(-0.60%) |
Jul 12, 2004 | 8.667 | 8.715 | 8.623 | 8.660 | 472,735 | -0.00(-0.05%) |
Jul 09, 2004 | 8.560 | 8.675 | 8.546 | 8.665 | 457,408 | +0.11(+1.32%) |
Jul 08, 2004 | 8.581 | 8.623 | 8.539 | 8.552 | 623,129 | -0.03(-0.34%) |
Jul 07, 2004 | 8.650 | 8.694 | 8.579 | 8.581 | 918,169 | -0.07(-0.80%) |
Jul 06, 2004 | 8.623 | 8.711 | 8.623 | 8.650 | 549,368 | -0.00(-0.05%) |
Jul 02, 2004 | 8.646 | 8.675 | 8.627 | 8.654 | 659,530 | +0.01(+0.14%) |
Jul 01, 2004 | 8.665 | 8.665 | 8.606 | 8.642 | 790,286 | -0.04(-0.46%) |
Jun 30, 2004 | 8.579 | 8.769 | 8.579 | 8.681 | 1,736,235 | +0.10(+1.17%) |
Jun 29, 2004 | 8.539 | 8.637 | 8.529 | 8.581 | 688,746 | +0.02(+0.24%) |
Jun 28, 2004 | 8.518 | 8.596 | 8.445 | 8.560 | 1,920,157 | +0.04(+0.49%) |
Jun 25, 2004 | 8.278 | 8.518 | 8.228 | 8.518 | 1,640,922 | +0.21(+2.56%) |
Jun 24, 2004 | 8.278 | 8.345 | 8.255 | 8.305 | 432,981 | +0.03(+0.33%) |
Jun 23, 2004 | 8.257 | 8.283 | 8.214 | 8.278 | 527,815 | +0.05(+0.63%) |
Jun 22, 2004 | 8.268 | 8.289 | 8.195 | 8.226 | 500,035 | -0.04(-0.51%) |
Jun 21, 2004 | 8.268 | 8.356 | 8.195 | 8.268 | 516,320 | +0.02(+0.25%) |
Jun 18, 2004 | 8.184 | 8.299 | 8.174 | 8.247 | 704,552 | +0.09(+1.05%) |
Jun 17, 2004 | 8.191 | 8.245 | 8.132 | 8.161 | 334,315 | -0.03(-0.36%) |
Jun 16, 2004 | 8.168 | 8.262 | 8.145 | 8.191 | 687,309 | +0.05(+0.59%) |
Jun 15, 2004 | 8.080 | 8.174 | 8.080 | 8.143 | 359,221 | +0.06(+0.78%) |
Jun 14, 2004 | 8.080 | 8.132 | 8.059 | 8.080 | 506,262 | -0.08(-1.02%) |
Jun 10, 2004 | 8.095 | 8.174 | 8.095 | 8.163 | 421,007 | +0.09(+1.16%) |
Jun 09, 2004 | 8.170 | 8.205 | 8.070 | 8.070 | 317,072 | -0.12(-1.48%) |
Jun 08, 2004 | 8.201 | 8.220 | 8.174 | 8.191 | 223,675 | -0.00(-0.03%) |
Jun 07, 2004 | 8.141 | 8.201 | 8.111 | 8.193 | 403,764 | +0.08(+1.00%) |
Jun 04, 2004 | 8.095 | 8.155 | 8.040 | 8.111 | 352,036 | +0.07(+0.86%) |
Jun 03, 2004 | 8.132 | 8.163 | 8.042 | 8.042 | 334,794 | -0.08(-0.98%) |
Jun 02, 2004 | 8.205 | 8.226 | 8.111 | 8.122 | 291,208 | -0.08(-0.94%) |
Jun 01, 2004 | 8.174 | 8.241 | 8.151 | 8.199 | 775,917 | +0.00(+0.00%) |
May 28, 2004 | 8.143 | 8.207 | 8.126 | 8.199 | 356,347 | +0.04(+0.46%) |
May 27, 2004 | 8.124 | 8.166 | 8.097 | 8.161 | 365,926 | +0.04(+0.51%) |
May 26, 2004 | 8.080 | 8.120 | 8.042 | 8.120 | 496,683 | +0.01(+0.15%) |
May 25, 2004 | 7.976 | 8.170 | 7.976 | 8.107 | 605,886 | +0.15(+1.84%) |
May 24, 2004 | 7.944 | 7.994 | 7.892 | 7.961 | 330,483 | +0.05(+0.61%) |
May 21, 2004 | 7.892 | 7.965 | 7.844 | 7.913 | 352,036 | +0.05(+0.64%) |
May 20, 2004 | 7.683 | 7.913 | 7.665 | 7.863 | 555,595 | +0.20(+2.56%) |
May 19, 2004 | 7.836 | 7.882 | 7.662 | 7.667 | 411,428 | -0.14(-1.84%) |
May 18, 2004 | 7.767 | 7.832 | 7.725 | 7.811 | 345,331 | +0.06(+0.84%) |
May 17, 2004 | 7.850 | 7.871 | 7.738 | 7.746 | 348,684 | -0.13(-1.59%) |
May 14, 2004 | 7.767 | 7.921 | 7.733 | 7.871 | 376,942 | +0.08(+1.05%) |
May 13, 2004 | 7.804 | 7.873 | 7.752 | 7.790 | 295,998 | +0.01(+0.08%) |
May 12, 2004 | 7.694 | 7.800 | 7.621 | 7.784 | 333,836 | +0.05(+0.62%) |
May 11, 2004 | 7.631 | 7.767 | 7.631 | 7.735 | 326,651 | +0.09(+1.20%) |
May 10, 2004 | 7.815 | 7.821 | 7.644 | 7.644 | 408,075 | -0.22(-2.84%) |
May 07, 2004 | 8.015 | 8.036 | 7.846 | 7.867 | 452,139 | -0.16(-2.03%) |
May 06, 2004 | 8.076 | 8.080 | 7.967 | 8.030 | 401,848 | -0.02(-0.29%) |
May 05, 2004 | 8.099 | 8.128 | 8.042 | 8.053 | 421,965 | -0.01(-0.18%) |
May 04, 2004 | 8.063 | 8.128 | 8.015 | 8.067 | 306,056 | +0.03(+0.36%) |