Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.366 | 9.562 | 9.253 | 9.532 | 97,155 | +0.17(+1.84%) |
Apr 28, 2005 | 9.384 | 9.467 | 9.265 | 9.360 | 68,362 | -0.05(-0.51%) |
Apr 27, 2005 | 9.431 | 9.485 | 9.235 | 9.407 | 70,045 | -0.07(-0.69%) |
Apr 26, 2005 | 9.324 | 9.473 | 9.205 | 9.473 | 93,114 | +0.20(+2.11%) |
Apr 25, 2005 | 9.354 | 9.366 | 9.265 | 9.277 | 526,691 | -0.04(-0.45%) |
Apr 22, 2005 | 9.235 | 9.384 | 9.217 | 9.318 | 258,462 | +0.02(+0.26%) |
Apr 21, 2005 | 9.300 | 9.324 | 9.146 | 9.294 | 215,189 | +0.05(+0.58%) |
Apr 20, 2005 | 9.289 | 9.289 | 9.128 | 9.241 | 167,537 | -0.07(-0.70%) |
Apr 19, 2005 | 9.217 | 9.324 | 9.146 | 9.306 | 138,071 | -0.02(-0.19%) |
Apr 18, 2005 | 9.259 | 9.336 | 9.199 | 9.324 | 68,698 | +0.10(+1.09%) |
Apr 15, 2005 | 9.235 | 9.271 | 9.057 | 9.223 | 130,325 | +0.00(+0.00%) |
Apr 14, 2005 | 9.283 | 9.336 | 9.205 | 9.223 | 383,232 | +0.00(+0.00%) |
Apr 13, 2005 | 9.431 | 9.431 | 9.211 | 9.223 | 100,691 | -0.21(-2.27%) |
Apr 12, 2005 | 9.247 | 9.443 | 9.122 | 9.437 | 181,513 | +0.20(+2.19%) |
Apr 11, 2005 | 9.306 | 9.324 | 9.205 | 9.235 | 81,159 | -0.03(-0.32%) |
Apr 08, 2005 | 9.265 | 9.360 | 9.211 | 9.265 | 76,949 | -0.06(-0.64%) |
Apr 07, 2005 | 9.306 | 9.348 | 9.271 | 9.324 | 256,442 | -0.02(-0.19%) |
Apr 06, 2005 | 9.580 | 9.639 | 9.324 | 9.342 | 156,593 | -0.18(-1.87%) |
Apr 05, 2005 | 9.514 | 9.591 | 9.514 | 9.520 | 42,431 | -0.01(-0.06%) |
Apr 04, 2005 | 9.485 | 9.550 | 9.354 | 9.526 | 79,980 | +0.04(+0.38%) |
Apr 01, 2005 | 9.609 | 9.609 | 9.336 | 9.490 | 135,377 | -0.06(-0.62%) |
Mar 31, 2005 | 9.514 | 9.597 | 9.443 | 9.550 | 194,647 | +0.00(+0.00%) |
Mar 30, 2005 | 9.372 | 9.550 | 9.372 | 9.550 | 112,646 | +0.24(+2.55%) |
Mar 29, 2005 | 9.217 | 9.312 | 9.146 | 9.312 | 171,073 | +0.05(+0.51%) |
Mar 28, 2005 | 9.449 | 9.544 | 9.241 | 9.265 | 142,449 | -0.18(-1.95%) |
Mar 24, 2005 | 9.366 | 9.467 | 9.354 | 9.449 | 108,436 | +0.14(+1.53%) |
Mar 23, 2005 | 9.508 | 9.508 | 9.294 | 9.306 | 127,463 | -0.20(-2.12%) |
Mar 22, 2005 | 9.585 | 9.645 | 9.502 | 9.508 | 50,513 | -0.02(-0.19%) |
Mar 21, 2005 | 9.508 | 9.559 | 9.502 | 9.526 | 64,152 | +0.02(+0.19%) |
Mar 18, 2005 | 9.621 | 9.621 | 9.473 | 9.508 | 208,454 | -0.01(-0.12%) |
Mar 17, 2005 | 9.657 | 9.657 | 9.485 | 9.520 | 93,787 | -0.13(-1.35%) |
Mar 16, 2005 | 9.633 | 9.704 | 9.544 | 9.651 | 77,623 | +0.02(+0.18%) |
Mar 15, 2005 | 9.651 | 9.764 | 9.627 | 9.633 | 126,116 | +0.02(+0.25%) |
Mar 14, 2005 | 9.562 | 9.609 | 9.455 | 9.609 | 100,185 | +0.11(+1.12%) |
Mar 11, 2005 | 9.461 | 9.562 | 9.461 | 9.502 | 74,087 | +0.02(+0.19%) |
Mar 10, 2005 | 9.502 | 9.603 | 9.431 | 9.485 | 117,697 | +0.04(+0.44%) |
Mar 09, 2005 | 9.591 | 9.597 | 9.419 | 9.443 | 106,752 | -0.21(-2.15%) |
Mar 08, 2005 | 9.770 | 9.770 | 9.627 | 9.651 | 141,270 | -0.12(-1.22%) |
Mar 07, 2005 | 9.847 | 9.900 | 9.758 | 9.770 | 95,302 | -0.07(-0.72%) |
Mar 04, 2005 | 9.781 | 9.841 | 9.681 | 9.841 | 80,990 | +0.15(+1.53%) |
Mar 03, 2005 | 9.603 | 9.692 | 9.532 | 9.692 | 218,893 | +0.15(+1.56%) |
Mar 02, 2005 | 9.538 | 9.704 | 9.508 | 9.544 | 160,802 | -0.05(-0.56%) |
Mar 01, 2005 | 9.455 | 9.621 | 9.449 | 9.597 | 182,018 | +0.15(+1.64%) |
Feb 28, 2005 | 9.615 | 9.639 | 9.384 | 9.443 | 245,834 | -0.15(-1.61%) |
Feb 25, 2005 | 9.538 | 9.704 | 9.526 | 9.597 | 112,814 | +0.01(+0.06%) |
Feb 24, 2005 | 9.633 | 9.639 | 9.473 | 9.591 | 133,693 | +0.04(+0.44%) |
Feb 23, 2005 | 9.556 | 9.580 | 9.479 | 9.550 | 128,137 | +0.07(+0.75%) |
Feb 22, 2005 | 9.591 | 9.597 | 9.479 | 9.479 | 93,619 | -0.14(-1.42%) |
Feb 18, 2005 | 9.776 | 9.799 | 9.562 | 9.615 | 46,136 | -0.16(-1.64%) |
Feb 17, 2005 | 9.888 | 9.954 | 9.770 | 9.776 | 145,985 | -0.08(-0.84%) |
Feb 16, 2005 | 9.710 | 9.900 | 9.675 | 9.859 | 86,042 | +0.12(+1.22%) |
Feb 15, 2005 | 9.591 | 9.740 | 9.591 | 9.740 | 111,804 | +0.12(+1.30%) |
Feb 14, 2005 | 9.532 | 9.615 | 9.520 | 9.615 | 57,922 | +0.08(+0.87%) |
Feb 11, 2005 | 9.443 | 9.532 | 9.413 | 9.532 | 120,728 | +0.07(+0.75%) |
Feb 10, 2005 | 9.443 | 9.514 | 9.419 | 9.461 | 180,334 | +0.04(+0.38%) |
Feb 09, 2005 | 9.568 | 9.568 | 9.419 | 9.425 | 105,405 | -0.16(-1.67%) |
Feb 08, 2005 | 9.479 | 9.591 | 9.479 | 9.585 | 44,452 | +0.08(+0.87%) |
Feb 07, 2005 | 9.538 | 9.585 | 9.461 | 9.502 | 86,883 | -0.01(-0.06%) |
Feb 04, 2005 | 9.348 | 9.544 | 9.348 | 9.508 | 167,201 | +0.18(+1.97%) |
Feb 03, 2005 | 9.574 | 9.591 | 9.318 | 9.324 | 1,234,055 | -0.18(-1.88%) |
Feb 02, 2005 | 9.324 | 9.556 | 9.324 | 9.502 | 128,978 | +0.15(+1.65%) |
Feb 01, 2005 | 9.550 | 9.574 | 9.348 | 9.348 | 389,630 | -0.19(-1.99%) |
Jan 31, 2005 | 9.580 | 9.651 | 9.490 | 9.538 | 109,278 | +0.08(+0.82%) |
Jan 28, 2005 | 9.591 | 9.615 | 9.366 | 9.461 | 73,076 | -0.04(-0.38%) |
Jan 27, 2005 | 9.443 | 9.538 | 9.366 | 9.496 | 78,633 | -0.01(-0.06%) |
Jan 26, 2005 | 9.384 | 9.502 | 9.384 | 9.502 | 55,733 | +0.16(+1.72%) |
Jan 25, 2005 | 9.366 | 9.485 | 9.336 | 9.342 | 89,072 | -0.03(-0.32%) |
Jan 24, 2005 | 9.532 | 9.591 | 9.366 | 9.372 | 40,242 | -0.12(-1.31%) |
Jan 21, 2005 | 9.502 | 9.615 | 9.425 | 9.496 | 89,578 | +0.01(+0.06%) |
Jan 20, 2005 | 9.692 | 9.728 | 9.490 | 9.490 | 152,215 | -0.23(-2.38%) |
Jan 19, 2005 | 9.770 | 9.817 | 9.645 | 9.722 | 110,625 | +0.01(+0.12%) |
Jan 18, 2005 | 9.372 | 9.710 | 9.360 | 9.710 | 164,675 | +0.31(+3.35%) |
Jan 14, 2005 | 9.318 | 9.395 | 9.253 | 9.395 | 140,260 | +0.07(+0.76%) |
Jan 13, 2005 | 9.413 | 9.473 | 9.294 | 9.324 | 185,722 | -0.09(-0.95%) |
Jan 12, 2005 | 9.502 | 9.532 | 9.300 | 9.413 | 287,929 | -0.10(-1.00%) |
Jan 11, 2005 | 9.508 | 9.544 | 9.473 | 9.508 | 160,297 | -0.01(-0.06%) |
Jan 10, 2005 | 9.490 | 9.580 | 9.437 | 9.514 | 221,924 | +0.02(+0.25%) |
Jan 07, 2005 | 9.615 | 9.651 | 9.473 | 9.490 | 171,242 | -0.02(-0.19%) |
Jan 06, 2005 | 9.502 | 9.585 | 9.455 | 9.508 | 191,279 | +0.01(+0.06%) |
Jan 05, 2005 | 9.591 | 9.609 | 9.502 | 9.502 | 347,367 | -0.15(-1.54%) |
Jan 04, 2005 | 9.770 | 9.770 | 9.627 | 9.651 | 150,531 | -0.09(-0.91%) |
Jan 03, 2005 | 9.686 | 9.781 | 9.639 | 9.740 | 162,486 | +0.06(+0.61%) |
Dec 31, 2004 | 9.651 | 9.793 | 9.639 | 9.681 | 109,446 | -0.01(-0.06%) |
Dec 30, 2004 | 9.591 | 9.710 | 9.591 | 9.686 | 128,810 | +0.07(+0.68%) |
Dec 29, 2004 | 9.235 | 9.639 | 9.216 | 9.621 | 246,676 | -0.14(-1.40%) |
Dec 28, 2004 | 9.663 | 9.924 | 9.639 | 9.758 | 98,670 | +0.10(+0.98%) |
Dec 27, 2004 | 9.633 | 9.704 | 9.597 | 9.663 | 303,420 | +0.06(+0.62%) |
Dec 23, 2004 | 9.544 | 9.633 | 9.526 | 9.603 | 167,706 | +0.10(+1.00%) |
Dec 22, 2004 | 9.413 | 9.544 | 9.413 | 9.508 | 212,832 | +0.10(+1.01%) |
Dec 21, 2004 | 9.384 | 9.413 | 9.330 | 9.413 | 117,529 | +0.07(+0.70%) |
Dec 20, 2004 | 9.318 | 9.348 | 9.235 | 9.348 | 123,253 | +0.03(+0.32%) |
Dec 17, 2004 | 9.164 | 9.336 | 9.093 | 9.318 | 77,454 | +0.16(+1.75%) |
Dec 16, 2004 | 9.235 | 9.312 | 9.110 | 9.158 | 83,179 | -0.14(-1.53%) |
Dec 15, 2004 | 9.247 | 9.324 | 9.211 | 9.300 | 86,883 | +0.05(+0.58%) |
Dec 14, 2004 | 9.205 | 9.265 | 9.194 | 9.247 | 74,087 | +0.01(+0.13%) |
Dec 13, 2004 | 9.205 | 9.235 | 9.128 | 9.235 | 64,152 | +0.04(+0.39%) |
Dec 10, 2004 | 9.247 | 9.247 | 9.182 | 9.199 | 195,152 | -0.05(-0.51%) |
Dec 09, 2004 | 9.176 | 9.247 | 9.081 | 9.247 | 107,426 | +0.04(+0.45%) |
Dec 08, 2004 | 9.063 | 9.205 | 9.057 | 9.205 | 160,634 | +0.15(+1.64%) |
Dec 07, 2004 | 9.134 | 9.146 | 8.998 | 9.057 | 74,592 | -0.11(-1.23%) |
Dec 06, 2004 | 9.087 | 9.188 | 9.039 | 9.170 | 140,765 | +0.03(+0.32%) |
Dec 03, 2004 | 9.098 | 9.146 | 9.021 | 9.140 | 229,501 | +0.04(+0.46%) |
Dec 02, 2004 | 8.998 | 9.134 | 8.873 | 9.098 | 250,885 | +0.01(+0.13%) |
Dec 01, 2004 | 8.998 | 9.087 | 8.992 | 9.087 | 277,153 | +0.09(+0.99%) |
Nov 30, 2004 | 9.087 | 9.087 | 8.998 | 8.998 | 149,184 | -0.08(-0.92%) |
Nov 29, 2004 | 8.974 | 9.087 | 8.825 | 9.081 | 119,212 | +0.11(+1.19%) |
Nov 26, 2004 | 9.081 | 9.081 | 8.968 | 8.974 | 28,119 | -0.11(-1.18%) |
Nov 24, 2004 | 9.057 | 9.081 | 8.986 | 9.081 | 67,857 | +0.08(+0.86%) |
Nov 23, 2004 | 8.926 | 9.003 | 8.730 | 9.003 | 145,480 | +0.08(+0.93%) |
Nov 22, 2004 | 8.908 | 8.986 | 8.873 | 8.920 | 158,950 | +0.01(+0.13%) |
Nov 19, 2004 | 8.879 | 8.926 | 8.849 | 8.908 | 129,652 | -0.06(-0.66%) |
Nov 18, 2004 | 8.998 | 9.051 | 8.849 | 8.968 | 297,190 | -0.04(-0.40%) |
Nov 17, 2004 | 9.063 | 9.104 | 8.998 | 9.003 | 278,163 | -0.05(-0.59%) |
Nov 16, 2004 | 8.998 | 9.116 | 8.998 | 9.057 | 161,981 | +0.03(+0.33%) |
Nov 15, 2004 | 8.980 | 9.081 | 8.980 | 9.027 | 159,960 | +0.03(+0.33%) |
Nov 12, 2004 | 8.956 | 9.027 | 8.938 | 8.998 | 178,482 | +0.04(+0.46%) |
Nov 11, 2004 | 8.986 | 8.998 | 8.944 | 8.956 | 194,478 | -0.01(-0.13%) |
Nov 10, 2004 | 8.998 | 9.015 | 8.962 | 8.968 | 143,796 | -0.03(-0.33%) |
Nov 09, 2004 | 8.968 | 8.998 | 8.944 | 8.998 | 212,663 | +0.03(+0.33%) |
Nov 08, 2004 | 9.009 | 9.009 | 8.908 | 8.968 | 246,171 | -0.10(-1.11%) |
Nov 05, 2004 | 9.116 | 9.122 | 8.849 | 9.069 | 1,122,756 | -0.43(-4.50%) |
Nov 04, 2004 | 9.235 | 9.502 | 9.199 | 9.496 | 57,922 | +0.24(+2.57%) |
Nov 03, 2004 | 9.146 | 9.259 | 9.116 | 9.259 | 100,354 | +0.17(+1.90%) |
Nov 02, 2004 | 9.176 | 9.259 | 8.998 | 9.087 | 145,816 | -0.14(-1.54%) |
Nov 01, 2004 | 9.146 | 9.235 | 9.116 | 9.229 | 60,448 | +0.08(+0.91%) |
Oct 29, 2004 | 9.110 | 9.176 | 9.110 | 9.146 | 29,466 | -0.01(-0.13%) |
Oct 28, 2004 | 9.146 | 9.188 | 9.081 | 9.158 | 41,084 | -0.02(-0.19%) |
Oct 27, 2004 | 9.116 | 9.247 | 9.098 | 9.176 | 66,510 | +0.11(+1.18%) |
Oct 26, 2004 | 9.015 | 9.069 | 8.908 | 9.069 | 161,139 | +0.11(+1.26%) |
Oct 25, 2004 | 8.855 | 9.033 | 8.855 | 8.956 | 518,609 | +0.07(+0.73%) |
Oct 22, 2004 | 9.205 | 9.229 | 8.885 | 8.891 | 55,396 | -0.30(-3.23%) |
Oct 21, 2004 | 8.956 | 9.205 | 8.861 | 9.188 | 62,805 | +0.26(+2.86%) |
Oct 20, 2004 | 8.998 | 9.033 | 8.914 | 8.932 | 103,048 | -0.10(-1.05%) |
Oct 19, 2004 | 9.229 | 9.277 | 9.021 | 9.027 | 60,953 | -0.08(-0.91%) |
Oct 18, 2004 | 8.962 | 9.116 | 8.926 | 9.110 | 85,536 | +0.15(+1.66%) |
Oct 15, 2004 | 8.944 | 8.968 | 8.908 | 8.962 | 74,255 | +0.02(+0.20%) |
Oct 14, 2004 | 8.831 | 8.956 | 8.831 | 8.944 | 79,306 | +0.08(+0.94%) |
Oct 13, 2004 | 8.956 | 8.968 | 8.861 | 8.861 | 276,479 | -0.10(-1.06%) |
Oct 12, 2004 | 8.837 | 8.968 | 8.825 | 8.956 | 77,117 | +0.04(+0.47%) |
Oct 11, 2004 | 8.914 | 8.944 | 8.855 | 8.914 | 78,633 | -0.01(-0.07%) |
Oct 08, 2004 | 8.837 | 8.968 | 8.837 | 8.920 | 71,729 | +0.05(+0.54%) |
Oct 07, 2004 | 8.998 | 8.998 | 8.867 | 8.873 | 51,019 | -0.15(-1.71%) |
Oct 06, 2004 | 8.968 | 9.027 | 8.932 | 9.027 | 61,963 | +0.08(+0.86%) |
Oct 05, 2004 | 8.932 | 8.968 | 8.861 | 8.950 | 74,928 | +0.02(+0.20%) |
Oct 04, 2004 | 8.938 | 8.986 | 8.873 | 8.932 | 75,434 | -0.01(-0.07%) |
Oct 01, 2004 | 8.790 | 8.938 | 8.730 | 8.938 | 125,948 | +0.18(+2.03%) |
Sep 30, 2004 | 8.427 | 8.760 | 8.427 | 8.760 | 252,906 | +0.33(+3.87%) |
Sep 29, 2004 | 8.499 | 8.522 | 8.338 | 8.433 | 131,504 | -0.05(-0.63%) |
Sep 28, 2004 | 8.285 | 8.487 | 8.255 | 8.487 | 85,031 | +0.15(+1.85%) |
Sep 27, 2004 | 8.374 | 8.374 | 8.231 | 8.332 | 68,193 | -0.04(-0.50%) |
Sep 24, 2004 | 8.374 | 8.481 | 8.362 | 8.374 | 37,548 | -0.02(-0.21%) |
Sep 23, 2004 | 8.457 | 8.457 | 8.338 | 8.392 | 51,860 | -0.03(-0.35%) |
Sep 22, 2004 | 8.487 | 8.505 | 8.404 | 8.421 | 94,797 | -0.11(-1.32%) |
Sep 21, 2004 | 8.374 | 8.659 | 8.374 | 8.534 | 198,182 | +0.18(+2.13%) |
Sep 20, 2004 | 8.522 | 8.558 | 8.356 | 8.356 | 98,333 | -0.17(-1.95%) |
Sep 17, 2004 | 8.695 | 8.695 | 8.499 | 8.522 | 157,435 | -0.02(-0.28%) |
Sep 16, 2004 | 8.433 | 8.588 | 8.410 | 8.546 | 89,578 | +0.14(+1.70%) |
Sep 15, 2004 | 8.297 | 8.433 | 8.297 | 8.404 | 67,183 | +0.11(+1.29%) |
Sep 14, 2004 | 8.511 | 8.511 | 8.255 | 8.297 | 82,000 | -0.23(-2.65%) |
Sep 13, 2004 | 8.558 | 8.594 | 8.463 | 8.522 | 63,647 | -0.03(-0.35%) |
Sep 10, 2004 | 8.528 | 8.564 | 8.457 | 8.552 | 123,422 | -0.04(-0.41%) |
Sep 09, 2004 | 8.689 | 8.689 | 8.493 | 8.588 | 262,672 | -0.25(-2.82%) |
Sep 08, 2004 | 8.938 | 8.968 | 8.813 | 8.837 | 113,151 | -0.10(-1.06%) |
Sep 07, 2004 | 8.849 | 8.944 | 8.819 | 8.932 | 111,804 | +0.14(+1.55%) |
Sep 03, 2004 | 8.932 | 8.980 | 8.754 | 8.796 | 404,784 | +0.09(+1.02%) |
Sep 02, 2004 | 8.730 | 8.766 | 8.671 | 8.707 | 127,800 | +0.00(+0.00%) |
Sep 01, 2004 | 8.701 | 8.778 | 8.641 | 8.707 | 196,835 | +0.01(+0.07%) |
Aug 31, 2004 | 8.606 | 8.701 | 8.582 | 8.701 | 139,418 | +0.09(+1.03%) |
Aug 30, 2004 | 8.849 | 8.855 | 8.522 | 8.611 | 543,361 | -0.30(-3.33%) |
Aug 27, 2004 | 8.873 | 8.944 | 8.861 | 8.908 | 172,252 | +0.06(+0.67%) |
Aug 26, 2004 | 8.849 | 8.873 | 8.730 | 8.849 | 140,091 | +0.04(+0.40%) |
Aug 25, 2004 | 8.606 | 8.813 | 8.570 | 8.813 | 250,885 | +0.21(+2.42%) |
Aug 24, 2004 | 8.558 | 8.635 | 8.445 | 8.606 | 92,272 | +0.11(+1.26%) |
Aug 23, 2004 | 8.463 | 8.522 | 8.338 | 8.499 | 119,886 | +0.05(+0.56%) |
Aug 20, 2004 | 8.178 | 8.451 | 8.178 | 8.451 | 79,812 | +0.28(+3.42%) |
Aug 19, 2004 | 8.362 | 8.368 | 8.136 | 8.172 | 89,409 | -0.22(-2.62%) |
Aug 18, 2004 | 8.315 | 8.439 | 8.315 | 8.392 | 140,428 | +0.17(+2.10%) |
Aug 17, 2004 | 8.225 | 8.303 | 8.136 | 8.220 | 94,461 | +0.06(+0.73%) |
Aug 16, 2004 | 8.029 | 8.160 | 8.029 | 8.160 | 57,754 | +0.15(+1.93%) |
Aug 13, 2004 | 7.952 | 8.077 | 7.929 | 8.006 | 45,125 | +0.05(+0.67%) |
Aug 12, 2004 | 8.124 | 8.160 | 7.952 | 7.952 | 86,378 | -0.24(-2.97%) |
Aug 11, 2004 | 8.196 | 8.202 | 8.053 | 8.196 | 102,374 | -0.06(-0.72%) |
Aug 10, 2004 | 8.267 | 8.315 | 8.220 | 8.255 | 67,688 | -0.01(-0.14%) |
Aug 09, 2004 | 8.255 | 8.380 | 8.249 | 8.267 | 77,286 | +0.01(+0.14%) |
Aug 06, 2004 | 8.225 | 8.374 | 8.190 | 8.255 | 186,901 | +0.00(+0.00%) |
Aug 05, 2004 | 8.493 | 8.493 | 8.249 | 8.255 | 88,230 | -0.24(-2.80%) |
Aug 04, 2004 | 8.315 | 8.493 | 8.285 | 8.493 | 212,158 | +0.17(+2.00%) |
Aug 03, 2004 | 8.522 | 8.570 | 8.315 | 8.326 | 906,219 | -0.20(-2.30%) |
Aug 02, 2004 | 8.374 | 8.522 | 8.362 | 8.522 | 197,509 | +0.11(+1.27%) |
Jul 30, 2004 | 8.415 | 8.463 | 8.315 | 8.415 | 211,653 | +0.06(+0.71%) |
Jul 29, 2004 | 8.463 | 8.463 | 8.356 | 8.356 | 315,543 | -0.10(-1.19%) |
Jul 28, 2004 | 8.077 | 8.469 | 8.029 | 8.457 | 157,435 | +0.34(+4.25%) |
Jul 27, 2004 | 7.810 | 8.196 | 7.810 | 8.113 | 156,424 | +0.28(+3.56%) |
Jul 26, 2004 | 7.958 | 8.047 | 7.738 | 7.833 | 91,430 | -0.16(-2.01%) |
Jul 23, 2004 | 8.107 | 8.119 | 7.917 | 7.994 | 101,701 | -0.11(-1.39%) |
Jul 22, 2004 | 8.196 | 8.225 | 8.107 | 8.107 | 58,764 | -0.14(-1.73%) |
Jul 21, 2004 | 8.463 | 8.463 | 8.196 | 8.249 | 93,619 | -0.23(-2.73%) |
Jul 20, 2004 | 8.315 | 8.481 | 8.196 | 8.481 | 137,061 | +0.17(+2.00%) |
Jul 19, 2004 | 8.338 | 8.487 | 8.267 | 8.315 | 172,589 | -0.02(-0.28%) |
Jul 16, 2004 | 8.338 | 8.410 | 8.303 | 8.338 | 119,212 | +0.02(+0.29%) |
Jul 15, 2004 | 8.344 | 8.398 | 8.267 | 8.315 | 143,964 | -0.01(-0.07%) |
Jul 14, 2004 | 8.196 | 8.320 | 8.154 | 8.320 | 195,152 | +0.12(+1.45%) |
Jul 13, 2004 | 8.119 | 8.214 | 8.077 | 8.202 | 63,142 | +0.13(+1.62%) |
Jul 12, 2004 | 8.136 | 8.136 | 8.018 | 8.071 | 80,148 | -0.02(-0.29%) |
Jul 09, 2004 | 8.130 | 8.130 | 7.970 | 8.095 | 76,276 | +0.07(+0.89%) |
Jul 08, 2004 | 8.231 | 8.231 | 8.024 | 8.024 | 110,962 | -0.21(-2.53%) |
Jul 07, 2004 | 8.285 | 8.285 | 8.077 | 8.231 | 751,478 | -0.05(-0.57%) |
Jul 06, 2004 | 8.291 | 8.291 | 8.190 | 8.279 | 150,868 | -0.01(-0.07%) |
Jul 02, 2004 | 8.196 | 8.285 | 8.136 | 8.285 | 127,295 | +0.11(+1.31%) |
Jul 01, 2004 | 8.166 | 8.196 | 8.053 | 8.178 | 162,149 | +0.02(+0.22%) |
Jun 30, 2004 | 8.148 | 8.196 | 8.018 | 8.160 | 129,484 | -0.04(-0.43%) |
Jun 29, 2004 | 8.196 | 8.303 | 8.178 | 8.196 | 170,905 | -0.06(-0.72%) |
Jun 28, 2004 | 8.285 | 8.285 | 8.214 | 8.255 | 139,081 | -0.06(-0.71%) |
Jun 25, 2004 | 8.089 | 8.315 | 8.089 | 8.315 | 563,903 | +0.18(+2.19%) |
Jun 24, 2004 | 8.208 | 8.225 | 8.130 | 8.136 | 100,522 | -0.06(-0.72%) |
Jun 23, 2004 | 8.119 | 8.225 | 8.119 | 8.196 | 86,547 | +0.08(+0.95%) |
Jun 22, 2004 | 8.255 | 8.356 | 8.077 | 8.119 | 1,394,184 | -0.14(-1.65%) |
Jun 21, 2004 | 8.255 | 8.267 | 8.077 | 8.255 | 342,316 | +0.00(+0.00%) |
Jun 18, 2004 | 7.899 | 8.255 | 7.857 | 8.255 | 542,351 | +0.42(+5.30%) |
Jun 17, 2004 | 7.857 | 7.857 | 7.756 | 7.839 | 139,586 | -0.03(-0.38%) |
Jun 16, 2004 | 7.839 | 7.869 | 7.774 | 7.869 | 89,072 | +0.03(+0.38%) |
Jun 15, 2004 | 7.638 | 7.869 | 7.638 | 7.839 | 195,994 | +0.21(+2.72%) |
Jun 14, 2004 | 7.548 | 7.661 | 7.531 | 7.632 | 111,972 | +0.02(+0.31%) |
Jun 10, 2004 | 7.465 | 7.632 | 7.465 | 7.608 | 75,939 | +0.06(+0.79%) |
Jun 09, 2004 | 7.721 | 7.810 | 7.531 | 7.548 | 120,896 | -0.20(-2.61%) |
Jun 08, 2004 | 7.727 | 7.780 | 7.703 | 7.750 | 226,639 | +0.03(+0.38%) |
Jun 07, 2004 | 7.643 | 7.744 | 7.608 | 7.721 | 157,940 | +0.11(+1.48%) |
Jun 04, 2004 | 7.465 | 7.661 | 7.465 | 7.608 | 266,040 | +0.11(+1.43%) |
Jun 03, 2004 | 7.513 | 7.572 | 7.471 | 7.501 | 125,106 | -0.02(-0.32%) |
Jun 02, 2004 | 7.643 | 7.679 | 7.513 | 7.525 | 50,177 | -0.06(-0.78%) |
Jun 01, 2004 | 7.608 | 7.632 | 7.406 | 7.584 | 131,167 | -0.02(-0.23%) |
May 28, 2004 | 7.483 | 7.620 | 7.447 | 7.602 | 89,578 | +0.15(+1.99%) |
May 27, 2004 | 7.483 | 7.572 | 7.412 | 7.453 | 87,220 | -0.01(-0.16%) |
May 26, 2004 | 7.388 | 7.483 | 7.323 | 7.465 | 215,020 | +0.02(+0.24%) |
May 25, 2004 | 7.335 | 7.513 | 7.275 | 7.447 | 190,942 | +0.13(+1.79%) |
May 24, 2004 | 7.246 | 7.352 | 7.192 | 7.317 | 125,274 | +0.10(+1.40%) |
May 21, 2004 | 7.156 | 7.246 | 7.145 | 7.216 | 74,760 | +0.06(+0.83%) |
May 20, 2004 | 7.044 | 7.174 | 7.008 | 7.156 | 77,791 | +0.17(+2.47%) |
May 19, 2004 | 7.091 | 7.204 | 6.978 | 6.984 | 130,494 | -0.11(-1.51%) |
May 18, 2004 | 6.836 | 7.091 | 6.836 | 7.091 | 137,229 | +0.20(+2.84%) |
May 17, 2004 | 6.830 | 6.984 | 6.759 | 6.895 | 340,463 | -0.07(-1.02%) |
May 14, 2004 | 6.978 | 7.067 | 6.943 | 6.966 | 120,728 | -0.01(-0.17%) |
May 13, 2004 | 7.139 | 7.216 | 6.943 | 6.978 | 178,482 | -0.26(-3.53%) |
May 12, 2004 | 7.186 | 7.234 | 7.014 | 7.234 | 303,251 | +0.10(+1.33%) |
May 11, 2004 | 7.127 | 7.305 | 7.115 | 7.139 | 122,748 | +0.03(+0.42%) |
May 10, 2004 | 7.198 | 7.246 | 7.008 | 7.109 | 274,964 | -0.14(-1.89%) |
May 07, 2004 | 7.513 | 7.554 | 7.246 | 7.246 | 142,786 | -0.27(-3.56%) |
May 06, 2004 | 7.424 | 7.560 | 7.341 | 7.513 | 159,455 | -0.01(-0.16%) |
May 05, 2004 | 7.554 | 7.643 | 7.507 | 7.525 | 391,819 | -0.07(-0.94%) |
May 04, 2004 | 7.531 | 7.709 | 7.513 | 7.596 | 143,964 | +0.10(+1.27%) |