Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.95 | 15.87 | 14.87 | 15.76 | 258,175 | +0.75(+5.02%) |
May 27, 2005 | 15.09 | 15.40 | 14.98 | 15.00 | 116,422 | -0.15(-1.00%) |
May 26, 2005 | 14.55 | 15.29 | 14.55 | 15.15 | 258,175 | +0.56(+3.83%) |
May 25, 2005 | 14.81 | 15.03 | 14.55 | 14.60 | 354,138 | -0.42(-2.80%) |
May 24, 2005 | 16.28 | 16.28 | 14.88 | 15.02 | 731,171 | -1.26(-7.76%) |
May 23, 2005 | 15.60 | 16.29 | 15.60 | 16.28 | 587,957 | +0.71(+4.56%) |
May 20, 2005 | 15.19 | 15.60 | 15.19 | 15.57 | 296,657 | +0.29(+1.87%) |
May 19, 2005 | 15.03 | 15.28 | 15.00 | 15.28 | 193,387 | +0.28(+1.86%) |
May 18, 2005 | 14.59 | 15.02 | 14.56 | 15.00 | 501,736 | +0.51(+3.53%) |
May 17, 2005 | 14.42 | 14.49 | 14.14 | 14.49 | 148,572 | +0.02(+0.14%) |
May 16, 2005 | 13.96 | 14.54 | 13.96 | 14.47 | 206,540 | +0.57(+4.09%) |
May 13, 2005 | 13.94 | 14.06 | 13.84 | 13.90 | 82,810 | +0.00(+0.03%) |
May 12, 2005 | 13.92 | 13.98 | 13.75 | 13.90 | 104,244 | +0.00(+0.03%) |
May 11, 2005 | 13.92 | 13.97 | 13.77 | 13.90 | 70,632 | -0.02(-0.16%) |
May 10, 2005 | 13.88 | 14.04 | 13.67 | 13.92 | 236,254 | -0.13(-0.95%) |
May 09, 2005 | 13.69 | 14.05 | 13.45 | 14.05 | 250,868 | +0.46(+3.41%) |
May 06, 2005 | 12.72 | 13.59 | 12.72 | 13.59 | 290,325 | +0.89(+7.03%) |
May 05, 2005 | 12.57 | 12.69 | 12.51 | 12.69 | 60,403 | +0.14(+1.13%) |
May 04, 2005 | 12.44 | 12.61 | 12.44 | 12.55 | 36,534 | +0.15(+1.24%) |
May 03, 2005 | 12.60 | 12.70 | 12.30 | 12.40 | 40,918 | -0.21(-1.63%) |
May 02, 2005 | 12.58 | 12.60 | 12.27 | 12.60 | 61,864 | +0.07(+0.57%) |
Apr 29, 2005 | 12.63 | 12.68 | 12.47 | 12.53 | 75,016 | -0.04(-0.33%) |
Apr 28, 2005 | 12.52 | 12.70 | 12.48 | 12.57 | 52,609 | -0.03(-0.23%) |
Apr 27, 2005 | 12.52 | 12.80 | 12.42 | 12.60 | 81,349 | +0.05(+0.36%) |
Apr 26, 2005 | 12.43 | 12.59 | 12.43 | 12.56 | 76,478 | +0.06(+0.44%) |
Apr 25, 2005 | 12.34 | 12.67 | 12.26 | 12.50 | 94,988 | +0.16(+1.33%) |
Apr 22, 2005 | 12.45 | 12.56 | 12.21 | 12.34 | 131,523 | -0.11(-0.89%) |
Apr 21, 2005 | 12.32 | 12.59 | 12.32 | 12.45 | 165,621 | +0.13(+1.07%) |
Apr 20, 2005 | 12.30 | 12.33 | 12.01 | 12.32 | 121,293 | +0.06(+0.50%) |
Apr 19, 2005 | 12.05 | 12.36 | 12.05 | 12.26 | 245,997 | +0.21(+1.70%) |
Apr 18, 2005 | 11.78 | 12.05 | 11.75 | 12.05 | 552,884 | +0.30(+2.55%) |
Apr 15, 2005 | 11.89 | 11.89 | 11.73 | 11.75 | 114,961 | -0.14(-1.14%) |
Apr 14, 2005 | 12.02 | 12.04 | 11.86 | 11.89 | 63,813 | -0.16(-1.36%) |
Apr 13, 2005 | 12.12 | 12.13 | 12.02 | 12.05 | 35,559 | -0.07(-0.59%) |
Apr 12, 2005 | 11.96 | 12.12 | 11.77 | 12.12 | 115,935 | +0.05(+0.42%) |
Apr 11, 2005 | 12.07 | 12.21 | 12.02 | 12.07 | 48,225 | -0.00(-0.02%) |
Apr 08, 2005 | 12.29 | 12.30 | 12.07 | 12.07 | 51,635 | -0.21(-1.74%) |
Apr 07, 2005 | 12.21 | 12.29 | 12.17 | 12.29 | 37,995 | +0.12(+1.01%) |
Apr 06, 2005 | 12.28 | 12.28 | 12.05 | 12.16 | 104,731 | -0.03(-0.25%) |
Apr 05, 2005 | 11.97 | 12.23 | 11.92 | 12.19 | 94,501 | +0.26(+2.17%) |
Apr 04, 2005 | 11.75 | 11.94 | 11.75 | 11.94 | 32,637 | +0.30(+2.59%) |
Apr 01, 2005 | 11.75 | 11.78 | 11.63 | 11.63 | 86,707 | -0.12(-0.98%) |
Mar 31, 2005 | 11.65 | 11.75 | 11.60 | 11.75 | 192,413 | +0.17(+1.47%) |
Mar 30, 2005 | 11.16 | 11.58 | 11.09 | 11.58 | 75,016 | +0.29(+2.56%) |
Mar 29, 2005 | 11.18 | 11.29 | 11.13 | 11.29 | 68,197 | +0.11(+0.99%) |
Mar 28, 2005 | 11.09 | 11.19 | 11.04 | 11.18 | 115,448 | +0.09(+0.82%) |
Mar 24, 2005 | 11.24 | 11.27 | 11.09 | 11.09 | 100,834 | -0.20(-1.80%) |
Mar 23, 2005 | 11.32 | 11.39 | 11.29 | 11.29 | 261,585 | -0.10(-0.90%) |
Mar 22, 2005 | 11.43 | 11.43 | 11.32 | 11.39 | 96,450 | -0.03(-0.31%) |
Mar 21, 2005 | 11.33 | 11.43 | 11.30 | 11.43 | 94,501 | +0.04(+0.38%) |
Mar 18, 2005 | 11.34 | 11.39 | 11.27 | 11.39 | 128,600 | +0.09(+0.84%) |
Mar 17, 2005 | 11.13 | 11.29 | 11.13 | 11.29 | 51,635 | +0.11(+1.01%) |
Mar 16, 2005 | 11.14 | 11.28 | 11.14 | 11.18 | 83,298 | -0.11(-1.02%) |
Mar 15, 2005 | 11.27 | 11.37 | 11.24 | 11.29 | 146,624 | +0.02(+0.20%) |
Mar 14, 2005 | 10.78 | 11.27 | 10.78 | 11.27 | 103,270 | +0.56(+5.27%) |
Mar 11, 2005 | 10.62 | 10.72 | 10.49 | 10.71 | 107,167 | +0.14(+1.28%) |
Mar 10, 2005 | 10.03 | 10.65 | 10.03 | 10.57 | 115,935 | +0.54(+5.38%) |
Mar 09, 2005 | 10.27 | 10.27 | 9.983 | 10.03 | 47,738 | -0.24(-2.30%) |
Mar 08, 2005 | 10.44 | 10.82 | 10.27 | 10.27 | 114,473 | -0.05(-0.48%) |
Mar 07, 2005 | 9.819 | 10.32 | 9.819 | 10.32 | 294,709 | +0.45(+4.56%) |
Mar 04, 2005 | 9.802 | 9.885 | 9.782 | 9.866 | 140,778 | +0.01(+0.12%) |
Mar 03, 2005 | 9.412 | 10.01 | 9.412 | 9.854 | 125,190 | +0.44(+4.69%) |
Mar 02, 2005 | 9.289 | 9.441 | 9.238 | 9.412 | 46,763 | +0.12(+1.33%) |
Mar 01, 2005 | 9.094 | 9.289 | 9.094 | 9.289 | 33,611 | +0.25(+2.72%) |
Feb 28, 2005 | 9.300 | 9.300 | 8.951 | 9.043 | 19,484 | -0.26(-2.76%) |
Feb 25, 2005 | 8.992 | 9.330 | 8.992 | 9.300 | 49,199 | +0.34(+3.83%) |
Feb 24, 2005 | 8.443 | 8.957 | 8.443 | 8.957 | 138,342 | +0.46(+5.44%) |
Feb 23, 2005 | 8.618 | 8.647 | 8.314 | 8.495 | 61,864 | -0.08(-0.96%) |
Feb 22, 2005 | 8.762 | 8.850 | 8.357 | 8.577 | 102,782 | -0.29(-3.29%) |
Feb 18, 2005 | 9.068 | 9.094 | 8.858 | 8.868 | 37,508 | -0.21(-2.26%) |
Feb 17, 2005 | 9.197 | 9.217 | 8.981 | 9.074 | 71,119 | -0.16(-1.78%) |
Feb 16, 2005 | 9.215 | 9.238 | 9.156 | 9.238 | 16,562 | +0.02(+0.25%) |
Feb 15, 2005 | 9.390 | 9.390 | 9.207 | 9.215 | 29,227 | -0.17(-1.86%) |
Feb 14, 2005 | 9.392 | 9.441 | 9.343 | 9.390 | 16,075 | -0.00(-0.02%) |
Feb 11, 2005 | 9.464 | 9.464 | 9.390 | 9.392 | 16,562 | -0.03(-0.31%) |
Feb 10, 2005 | 9.289 | 9.423 | 9.269 | 9.421 | 35,072 | +0.13(+1.41%) |
Feb 09, 2005 | 9.833 | 9.833 | 9.238 | 9.289 | 44,815 | -0.51(-5.22%) |
Feb 08, 2005 | 9.607 | 9.831 | 9.575 | 9.800 | 27,278 | +0.19(+2.01%) |
Feb 07, 2005 | 9.488 | 9.634 | 9.406 | 9.607 | 20,946 | +0.11(+1.15%) |
Feb 04, 2005 | 9.495 | 9.529 | 9.443 | 9.499 | 41,892 | +0.02(+0.26%) |
Feb 03, 2005 | 9.690 | 9.690 | 9.382 | 9.474 | 24,843 | -0.26(-2.68%) |
Feb 02, 2005 | 9.895 | 9.895 | 9.675 | 9.735 | 65,761 | -0.14(-1.41%) |
Feb 01, 2005 | 9.597 | 9.885 | 9.587 | 9.874 | 85,246 | +0.38(+4.00%) |
Jan 31, 2005 | 9.146 | 9.495 | 9.146 | 9.495 | 65,761 | +0.36(+3.93%) |
Jan 28, 2005 | 9.059 | 9.135 | 9.002 | 9.135 | 26,791 | +0.11(+1.21%) |
Jan 27, 2005 | 8.922 | 9.084 | 8.922 | 9.026 | 30,201 | +0.15(+1.64%) |
Jan 26, 2005 | 8.673 | 8.930 | 8.673 | 8.881 | 26,791 | +0.19(+2.22%) |
Jan 25, 2005 | 8.622 | 8.776 | 8.622 | 8.688 | 30,201 | +0.10(+1.12%) |
Jan 24, 2005 | 8.653 | 8.653 | 8.591 | 8.591 | 28,253 | -0.11(-1.30%) |
Jan 21, 2005 | 8.622 | 8.766 | 8.622 | 8.704 | 11,690 | +0.06(+0.71%) |
Jan 20, 2005 | 8.694 | 8.725 | 8.595 | 8.643 | 63,813 | -0.05(-0.59%) |
Jan 19, 2005 | 8.745 | 8.766 | 8.673 | 8.694 | 47,738 | -0.02(-0.28%) |
Jan 18, 2005 | 8.499 | 8.719 | 8.456 | 8.719 | 62,838 | +0.24(+2.83%) |
Jan 14, 2005 | 8.458 | 8.497 | 8.431 | 8.478 | 51,635 | +0.00(+0.00%) |
Jan 13, 2005 | 8.458 | 8.478 | 8.448 | 8.478 | 39,944 | +0.03(+0.39%) |
Jan 12, 2005 | 8.365 | 8.446 | 8.263 | 8.446 | 63,813 | +0.06(+0.71%) |
Jan 11, 2005 | 8.396 | 8.417 | 8.314 | 8.386 | 36,047 | +0.02(+0.25%) |
Jan 10, 2005 | 8.335 | 8.411 | 8.314 | 8.365 | 35,072 | +0.06(+0.72%) |
Jan 07, 2005 | 8.181 | 8.345 | 8.170 | 8.306 | 73,555 | +0.13(+1.53%) |
Jan 06, 2005 | 8.058 | 8.187 | 8.047 | 8.181 | 49,199 | +0.07(+0.89%) |
Jan 05, 2005 | 8.355 | 8.355 | 8.109 | 8.109 | 56,993 | -0.26(-3.16%) |
Jan 04, 2005 | 8.622 | 8.673 | 8.314 | 8.374 | 32,150 | -0.29(-3.34%) |
Jan 03, 2005 | 8.879 | 8.879 | 8.602 | 8.663 | 26,791 | -0.16(-1.86%) |
Dec 31, 2004 | 8.797 | 8.838 | 8.684 | 8.827 | 18,510 | -0.01(-0.16%) |
Dec 30, 2004 | 8.827 | 8.856 | 8.622 | 8.842 | 27,766 | -0.04(-0.42%) |
Dec 29, 2004 | 8.879 | 8.879 | 8.827 | 8.879 | 22,894 | +0.00(+0.00%) |
Dec 28, 2004 | 8.858 | 8.930 | 8.838 | 8.879 | 34,585 | +0.03(+0.35%) |
Dec 27, 2004 | 8.889 | 8.889 | 8.827 | 8.848 | 40,431 | +0.06(+0.70%) |
Dec 23, 2004 | 8.801 | 8.879 | 8.735 | 8.786 | 38,969 | -0.09(-1.04%) |
Dec 22, 2004 | 8.602 | 8.930 | 8.602 | 8.879 | 25,817 | +0.33(+3.84%) |
Dec 21, 2004 | 8.458 | 8.581 | 8.458 | 8.550 | 17,536 | +0.10(+1.22%) |
Dec 20, 2004 | 8.519 | 8.519 | 8.448 | 8.448 | 4,384 | -0.07(-0.84%) |
Dec 17, 2004 | 8.517 | 8.581 | 8.458 | 8.519 | 19,484 | +0.00(+0.02%) |
Dec 16, 2004 | 8.468 | 8.524 | 8.437 | 8.517 | 13,152 | +0.03(+0.34%) |
Dec 15, 2004 | 8.437 | 8.493 | 8.396 | 8.489 | 76,965 | +0.02(+0.22%) |
Dec 14, 2004 | 8.571 | 8.571 | 8.437 | 8.470 | 45,789 | -0.10(-1.13%) |
Dec 13, 2004 | 8.571 | 8.571 | 8.526 | 8.567 | 36,047 | -0.00(-0.05%) |
Dec 10, 2004 | 8.581 | 8.597 | 8.544 | 8.571 | 9,255 | -0.05(-0.60%) |
Dec 09, 2004 | 8.417 | 8.647 | 8.396 | 8.622 | 23,869 | +0.16(+1.84%) |
Dec 08, 2004 | 8.306 | 8.466 | 8.211 | 8.466 | 49,686 | +0.16(+1.93%) |
Dec 07, 2004 | 8.458 | 8.505 | 8.304 | 8.306 | 27,278 | -0.13(-1.53%) |
Dec 06, 2004 | 8.540 | 8.571 | 8.273 | 8.435 | 38,969 | -0.14(-1.58%) |
Dec 03, 2004 | 8.437 | 8.673 | 8.417 | 8.571 | 36,047 | +0.08(+0.97%) |
Dec 02, 2004 | 8.519 | 8.571 | 8.417 | 8.489 | 24,843 | +0.07(+0.85%) |
Dec 01, 2004 | 8.250 | 8.478 | 8.250 | 8.417 | 70,632 | +0.18(+2.19%) |
Nov 30, 2004 | 8.201 | 8.261 | 8.181 | 8.236 | 35,559 | +0.03(+0.43%) |
Nov 29, 2004 | 8.047 | 8.201 | 8.016 | 8.201 | 27,278 | +0.14(+1.78%) |
Nov 26, 2004 | 8.058 | 8.058 | 8.006 | 8.058 | 2,435 | +0.02(+0.26%) |
Nov 24, 2004 | 8.058 | 8.148 | 8.016 | 8.037 | 18,510 | +0.03(+0.38%) |
Nov 23, 2004 | 7.934 | 8.006 | 7.801 | 8.006 | 30,688 | +0.03(+0.39%) |
Nov 22, 2004 | 8.107 | 8.107 | 7.955 | 7.975 | 28,740 | -0.13(-1.62%) |
Nov 19, 2004 | 8.142 | 8.236 | 8.088 | 8.107 | 34,585 | -0.03(-0.43%) |
Nov 18, 2004 | 8.088 | 8.166 | 8.088 | 8.142 | 33,124 | +0.09(+1.07%) |
Nov 17, 2004 | 7.801 | 8.099 | 7.801 | 8.055 | 16,562 | +0.24(+3.10%) |
Nov 16, 2004 | 8.109 | 8.109 | 7.811 | 7.813 | 22,894 | -0.33(-4.01%) |
Nov 15, 2004 | 8.068 | 8.160 | 8.006 | 8.140 | 15,100 | +0.03(+0.38%) |
Nov 12, 2004 | 8.058 | 8.170 | 8.006 | 8.109 | 31,662 | +0.08(+1.02%) |
Nov 11, 2004 | 7.873 | 8.027 | 7.865 | 8.027 | 30,688 | +0.14(+1.82%) |
Nov 10, 2004 | 7.832 | 7.883 | 7.801 | 7.883 | 31,175 | +0.08(+1.05%) |
Nov 09, 2004 | 7.770 | 7.836 | 7.770 | 7.801 | 23,869 | -0.01(-0.13%) |
Nov 08, 2004 | 7.647 | 7.852 | 7.637 | 7.811 | 39,456 | +0.16(+2.15%) |
Nov 05, 2004 | 7.647 | 7.657 | 7.596 | 7.647 | 24,843 | +0.05(+0.68%) |
Nov 04, 2004 | 7.594 | 7.596 | 7.493 | 7.596 | 29,227 | +0.08(+1.09%) |
Nov 03, 2004 | 7.493 | 7.594 | 7.442 | 7.513 | 19,484 | +0.02(+0.27%) |
Nov 02, 2004 | 7.544 | 7.596 | 7.427 | 7.493 | 24,843 | +0.00(+0.00%) |
Nov 01, 2004 | 7.493 | 7.596 | 7.452 | 7.493 | 54,557 | +0.00(+0.03%) |
Oct 29, 2004 | 7.555 | 7.568 | 7.421 | 7.491 | 31,662 | -0.08(-1.11%) |
Oct 28, 2004 | 7.575 | 7.592 | 7.417 | 7.575 | 26,304 | +0.00(+0.00%) |
Oct 27, 2004 | 7.555 | 7.596 | 7.407 | 7.575 | 30,201 | +0.06(+0.76%) |
Oct 26, 2004 | 7.318 | 7.518 | 7.279 | 7.518 | 21,920 | +0.23(+3.13%) |
Oct 25, 2004 | 7.247 | 7.329 | 7.185 | 7.290 | 31,662 | +0.02(+0.31%) |
Oct 22, 2004 | 7.442 | 7.442 | 7.267 | 7.267 | 35,559 | -0.22(-2.91%) |
Oct 21, 2004 | 7.487 | 7.524 | 7.454 | 7.485 | 34,098 | -0.05(-0.71%) |
Oct 20, 2004 | 7.493 | 7.542 | 7.493 | 7.538 | 9,255 | +0.06(+0.77%) |
Oct 19, 2004 | 7.791 | 7.799 | 7.481 | 7.481 | 34,098 | -0.30(-3.85%) |
Oct 18, 2004 | 7.405 | 7.793 | 7.405 | 7.780 | 51,635 | +0.36(+4.78%) |
Oct 15, 2004 | 7.162 | 7.442 | 7.162 | 7.425 | 22,894 | +0.25(+3.46%) |
Oct 14, 2004 | 7.185 | 7.230 | 7.105 | 7.177 | 51,147 | -0.08(-1.10%) |
Oct 13, 2004 | 7.370 | 7.372 | 7.257 | 7.257 | 11,203 | -0.13(-1.81%) |
Oct 12, 2004 | 7.442 | 7.442 | 7.339 | 7.390 | 8,281 | -0.05(-0.69%) |
Oct 11, 2004 | 7.442 | 7.518 | 7.442 | 7.442 | 22,894 | +0.21(+2.84%) |
Oct 08, 2004 | 7.366 | 7.370 | 7.236 | 7.236 | 15,587 | -0.15(-2.06%) |
Oct 07, 2004 | 7.390 | 7.390 | 7.261 | 7.388 | 21,433 | -0.04(-0.58%) |
Oct 06, 2004 | 7.555 | 7.555 | 7.329 | 7.431 | 24,356 | -0.10(-1.31%) |
Oct 05, 2004 | 7.534 | 7.604 | 7.530 | 7.530 | 14,613 | +0.03(+0.36%) |
Oct 04, 2004 | 7.308 | 7.647 | 7.308 | 7.503 | 57,967 | +0.17(+2.38%) |
Oct 01, 2004 | 7.165 | 7.329 | 7.134 | 7.329 | 18,023 | +0.19(+2.65%) |
Sep 30, 2004 | 7.062 | 7.175 | 7.052 | 7.140 | 35,559 | +0.06(+0.81%) |
Sep 29, 2004 | 7.134 | 7.134 | 7.072 | 7.082 | 49,686 | -0.03(-0.40%) |
Sep 28, 2004 | 7.052 | 7.111 | 7.052 | 7.111 | 99,373 | +0.06(+0.84%) |
Sep 27, 2004 | 7.093 | 7.095 | 7.052 | 7.052 | 50,173 | -0.04(-0.58%) |
Sep 24, 2004 | 7.093 | 7.121 | 7.093 | 7.093 | 22,407 | +0.00(+0.00%) |
Sep 23, 2004 | 7.072 | 7.123 | 7.072 | 7.093 | 29,714 | +0.00(+0.00%) |
Sep 22, 2004 | 7.031 | 7.093 | 7.031 | 7.093 | 53,583 | -0.01(-0.20%) |
Sep 21, 2004 | 7.165 | 7.183 | 7.093 | 7.107 | 23,869 | +0.00(+0.03%) |
Sep 20, 2004 | 7.134 | 7.177 | 7.062 | 7.105 | 54,557 | -0.04(-0.57%) |
Sep 17, 2004 | 7.208 | 7.214 | 7.146 | 7.146 | 65,274 | -0.06(-0.88%) |
Sep 16, 2004 | 7.134 | 7.329 | 7.134 | 7.210 | 41,405 | +0.00(+0.00%) |
Sep 15, 2004 | 7.175 | 7.234 | 7.173 | 7.210 | 95,476 | +0.01(+0.20%) |
Sep 14, 2004 | 7.144 | 7.216 | 7.144 | 7.195 | 61,864 | -0.15(-2.09%) |
Sep 13, 2004 | 7.380 | 7.384 | 7.279 | 7.349 | 17,049 | -0.02(-0.28%) |
Sep 10, 2004 | 7.390 | 7.401 | 7.226 | 7.370 | 37,995 | -0.03(-0.42%) |
Sep 09, 2004 | 7.165 | 7.585 | 7.134 | 7.401 | 77,939 | +0.22(+3.00%) |
Sep 08, 2004 | 7.277 | 7.277 | 7.134 | 7.185 | 42,379 | -0.05(-0.71%) |
Sep 07, 2004 | 7.105 | 7.247 | 7.105 | 7.236 | 19,972 | +0.13(+1.88%) |
Sep 03, 2004 | 7.277 | 7.288 | 7.000 | 7.103 | 44,815 | -0.17(-2.40%) |
Sep 02, 2004 | 7.555 | 7.555 | 7.123 | 7.277 | 92,553 | -0.30(-3.93%) |
Sep 01, 2004 | 7.392 | 7.596 | 7.370 | 7.575 | 201,668 | +0.18(+2.47%) |
Aug 31, 2004 | 7.360 | 7.411 | 7.360 | 7.392 | 270,353 | +0.03(+0.45%) |
Aug 30, 2004 | 7.082 | 7.390 | 7.082 | 7.360 | 134,933 | +0.17(+2.43%) |
Aug 27, 2004 | 7.390 | 7.411 | 7.185 | 7.185 | 81,836 | -0.20(-2.64%) |
Aug 26, 2004 | 7.360 | 7.390 | 7.360 | 7.380 | 105,705 | +0.02(+0.28%) |
Aug 25, 2004 | 7.360 | 7.370 | 7.318 | 7.360 | 29,714 | +0.00(+0.00%) |
Aug 24, 2004 | 7.339 | 7.360 | 7.318 | 7.360 | 68,684 | +0.03(+0.42%) |
Aug 23, 2004 | 7.360 | 7.368 | 7.329 | 7.329 | 17,049 | -0.01(-0.17%) |
Aug 20, 2004 | 7.380 | 7.390 | 7.339 | 7.341 | 25,817 | -0.07(-0.94%) |
Aug 19, 2004 | 7.472 | 7.472 | 7.411 | 7.411 | 7,306 | -0.09(-1.23%) |
Aug 18, 2004 | 7.544 | 7.550 | 7.503 | 7.503 | 57,967 | -0.03(-0.41%) |
Aug 17, 2004 | 7.631 | 7.631 | 7.534 | 7.534 | 18,023 | -0.09(-1.24%) |
Aug 16, 2004 | 7.628 | 7.647 | 7.596 | 7.628 | 17,536 | +0.02(+0.27%) |
Aug 13, 2004 | 7.620 | 7.667 | 7.596 | 7.608 | 40,918 | -0.01(-0.16%) |
Aug 12, 2004 | 7.651 | 7.698 | 7.620 | 7.620 | 26,304 | -0.03(-0.40%) |
Aug 11, 2004 | 7.743 | 7.743 | 7.651 | 7.651 | 42,379 | -0.09(-1.19%) |
Aug 10, 2004 | 7.657 | 7.758 | 7.657 | 7.743 | 13,639 | +0.08(+1.02%) |
Aug 09, 2004 | 7.735 | 7.735 | 7.665 | 7.665 | 19,972 | -0.07(-0.88%) |
Aug 06, 2004 | 7.715 | 7.758 | 7.678 | 7.733 | 30,688 | +0.00(+0.05%) |
Aug 05, 2004 | 7.760 | 7.780 | 7.719 | 7.729 | 16,562 | -0.04(-0.53%) |
Aug 04, 2004 | 7.750 | 7.821 | 7.743 | 7.770 | 13,639 | +0.01(+0.13%) |
Aug 03, 2004 | 7.797 | 7.801 | 7.739 | 7.760 | 45,302 | -0.03(-0.40%) |
Aug 02, 2004 | 7.801 | 7.801 | 7.770 | 7.791 | 13,152 | -0.05(-0.65%) |
Jul 30, 2004 | 7.873 | 7.955 | 7.842 | 7.842 | 11,203 | -0.06(-0.70%) |
Jul 29, 2004 | 7.793 | 7.897 | 7.793 | 7.897 | 23,381 | +0.13(+1.61%) |
Jul 28, 2004 | 7.780 | 7.791 | 7.770 | 7.772 | 28,740 | -0.03(-0.34%) |
Jul 27, 2004 | 7.924 | 7.955 | 7.780 | 7.799 | 16,562 | -0.11(-1.35%) |
Jul 26, 2004 | 7.934 | 7.934 | 7.883 | 7.906 | 26,791 | -0.02(-0.26%) |
Jul 23, 2004 | 7.975 | 8.006 | 7.926 | 7.926 | 22,407 | -0.05(-0.59%) |
Jul 22, 2004 | 7.862 | 7.977 | 7.862 | 7.973 | 15,587 | +0.10(+1.25%) |
Jul 21, 2004 | 7.904 | 7.904 | 7.862 | 7.875 | 83,785 | -0.01(-0.16%) |
Jul 20, 2004 | 7.721 | 7.904 | 7.721 | 7.887 | 21,433 | +0.19(+2.43%) |
Jul 19, 2004 | 7.709 | 7.709 | 7.665 | 7.700 | 21,433 | -0.03(-0.37%) |
Jul 16, 2004 | 7.842 | 7.922 | 7.729 | 7.729 | 37,021 | -0.09(-1.13%) |
Jul 15, 2004 | 7.842 | 7.869 | 7.817 | 7.817 | 9,255 | -0.05(-0.57%) |
Jul 14, 2004 | 7.904 | 7.904 | 7.852 | 7.862 | 11,203 | -0.06(-0.78%) |
Jul 13, 2004 | 7.893 | 7.936 | 7.883 | 7.924 | 12,178 | +0.03(+0.42%) |
Jul 12, 2004 | 7.883 | 7.902 | 7.862 | 7.891 | 23,381 | -0.00(-0.03%) |
Jul 09, 2004 | 7.904 | 7.924 | 7.873 | 7.893 | 18,997 | +0.01(+0.13%) |
Jul 08, 2004 | 7.811 | 7.904 | 7.793 | 7.883 | 30,688 | +0.05(+0.66%) |
Jul 07, 2004 | 7.821 | 7.887 | 7.821 | 7.832 | 14,613 | +0.01(+0.13%) |
Jul 06, 2004 | 7.811 | 7.821 | 7.780 | 7.821 | 37,995 | +0.02(+0.26%) |
Jul 02, 2004 | 7.688 | 7.862 | 7.688 | 7.801 | 20,459 | +0.09(+1.20%) |
Jul 01, 2004 | 7.772 | 7.801 | 7.698 | 7.709 | 29,227 | -0.04(-0.56%) |
Jun 30, 2004 | 7.534 | 7.852 | 7.534 | 7.752 | 49,686 | +0.24(+3.25%) |
Jun 29, 2004 | 7.493 | 7.544 | 7.460 | 7.507 | 36,047 | -0.01(-0.14%) |
Jun 28, 2004 | 7.596 | 7.606 | 7.518 | 7.518 | 47,738 | -0.08(-1.03%) |
Jun 25, 2004 | 7.329 | 7.596 | 7.298 | 7.596 | 71,607 | +0.25(+3.35%) |
Jun 24, 2004 | 7.236 | 7.565 | 7.236 | 7.349 | 27,766 | +0.09(+1.19%) |
Jun 23, 2004 | 7.247 | 7.286 | 7.216 | 7.263 | 39,944 | -0.01(-0.17%) |
Jun 22, 2004 | 7.413 | 7.427 | 7.216 | 7.275 | 40,918 | -0.14(-1.86%) |
Jun 21, 2004 | 7.524 | 7.567 | 7.411 | 7.413 | 32,637 | -0.13(-1.69%) |
Jun 18, 2004 | 7.801 | 7.852 | 7.540 | 7.540 | 77,939 | -0.26(-3.29%) |
Jun 17, 2004 | 7.741 | 8.099 | 7.741 | 7.797 | 165,134 | +0.06(+0.72%) |
Jun 16, 2004 | 7.637 | 7.741 | 7.620 | 7.741 | 19,484 | +0.06(+0.80%) |
Jun 15, 2004 | 7.518 | 7.698 | 7.518 | 7.680 | 69,171 | +0.16(+2.16%) |
Jun 14, 2004 | 7.546 | 7.567 | 7.513 | 7.518 | 51,635 | -0.04(-0.54%) |
Jun 10, 2004 | 7.565 | 7.596 | 7.553 | 7.559 | 67,710 | -0.01(-0.08%) |
Jun 09, 2004 | 7.349 | 7.596 | 7.349 | 7.565 | 77,452 | +0.23(+3.16%) |
Jun 08, 2004 | 7.308 | 7.343 | 7.308 | 7.333 | 18,997 | +0.02(+0.34%) |
Jun 07, 2004 | 7.267 | 7.329 | 7.267 | 7.308 | 19,972 | +0.02(+0.23%) |
Jun 04, 2004 | 7.277 | 7.308 | 7.257 | 7.292 | 22,894 | +0.04(+0.59%) |
Jun 03, 2004 | 7.154 | 7.450 | 7.154 | 7.249 | 70,145 | +0.08(+1.15%) |
Jun 02, 2004 | 6.908 | 7.195 | 6.908 | 7.167 | 37,021 | +0.27(+3.96%) |