Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.42 | 10.44 | 10.17 | 10.29 | 1,853,639 | -0.17(-1.65%) |
May 27, 2005 | 10.52 | 10.52 | 10.33 | 10.46 | 1,575,661 | -0.17(-1.61%) |
May 26, 2005 | 10.55 | 10.73 | 10.53 | 10.63 | 1,785,096 | +0.12(+1.13%) |
May 25, 2005 | 10.66 | 10.66 | 10.43 | 10.51 | 1,038,159 | -0.15(-1.45%) |
May 24, 2005 | 10.46 | 10.69 | 10.39 | 10.67 | 2,775,501 | +0.24(+2.33%) |
May 23, 2005 | 10.40 | 10.52 | 10.40 | 10.42 | 1,153,305 | -0.01(-0.12%) |
May 20, 2005 | 10.37 | 10.48 | 10.34 | 10.44 | 1,524,430 | +0.02(+0.17%) |
May 19, 2005 | 10.28 | 10.44 | 10.28 | 10.42 | 1,163,971 | +0.10(+0.94%) |
May 18, 2005 | 10.04 | 10.33 | 10.03 | 10.32 | 2,193,057 | +0.30(+2.96%) |
May 17, 2005 | 9.916 | 10.03 | 9.851 | 10.02 | 1,242,928 | +0.05(+0.54%) |
May 16, 2005 | 9.781 | 9.986 | 9.767 | 9.970 | 1,364,466 | +0.18(+1.86%) |
May 13, 2005 | 9.903 | 9.986 | 9.680 | 9.788 | 1,883,525 | -0.11(-1.11%) |
May 12, 2005 | 9.923 | 9.963 | 9.821 | 9.898 | 2,254,372 | -0.05(-0.49%) |
May 11, 2005 | 9.876 | 9.966 | 9.819 | 9.947 | 2,179,627 | +0.09(+0.91%) |
May 10, 2005 | 9.849 | 9.909 | 9.792 | 9.857 | 2,277,233 | -0.08(-0.80%) |
May 09, 2005 | 9.909 | 9.941 | 9.822 | 9.936 | 1,280,826 | +0.01(+0.11%) |
May 06, 2005 | 9.909 | 9.981 | 9.896 | 9.925 | 1,917,774 | +0.02(+0.18%) |
May 05, 2005 | 9.781 | 9.932 | 9.743 | 9.907 | 2,616,868 | +0.11(+1.08%) |
May 04, 2005 | 9.518 | 9.835 | 9.436 | 9.801 | 4,243,641 | +0.31(+3.32%) |
May 03, 2005 | 9.412 | 9.538 | 9.412 | 9.486 | 1,759,233 | +0.05(+0.57%) |
May 02, 2005 | 9.254 | 9.488 | 9.254 | 9.432 | 2,212,184 | +0.15(+1.59%) |
Apr 29, 2005 | 9.162 | 9.295 | 9.151 | 9.284 | 2,107,660 | +0.15(+1.59%) |
Apr 28, 2005 | 9.135 | 9.283 | 9.056 | 9.139 | 2,802,889 | -0.01(-0.06%) |
Apr 27, 2005 | 8.728 | 9.151 | 8.687 | 9.144 | 5,277,973 | +0.63(+7.44%) |
Apr 26, 2005 | 8.594 | 8.656 | 8.511 | 8.511 | 1,811,967 | -0.13(-1.46%) |
Apr 25, 2005 | 8.626 | 8.703 | 8.567 | 8.637 | 2,015,398 | +0.05(+0.57%) |
Apr 22, 2005 | 8.772 | 8.854 | 8.538 | 8.588 | 1,636,173 | -0.22(-2.55%) |
Apr 21, 2005 | 8.739 | 8.869 | 8.739 | 8.813 | 2,084,249 | +0.14(+1.60%) |
Apr 20, 2005 | 8.847 | 8.847 | 8.662 | 8.675 | 1,566,424 | -0.14(-1.61%) |
Apr 19, 2005 | 8.680 | 8.847 | 8.662 | 8.817 | 2,135,026 | +0.14(+1.58%) |
Apr 18, 2005 | 8.595 | 8.757 | 8.491 | 8.680 | 2,136,510 | +0.07(+0.84%) |
Apr 15, 2005 | 8.665 | 8.790 | 8.567 | 8.608 | 1,923,790 | -0.04(-0.44%) |
Apr 14, 2005 | 8.775 | 8.775 | 8.547 | 8.646 | 2,656,208 | -0.10(-1.16%) |
Apr 13, 2005 | 8.941 | 8.950 | 8.678 | 8.747 | 2,224,658 | -0.23(-2.56%) |
Apr 12, 2005 | 8.831 | 9.015 | 8.820 | 8.977 | 2,480,797 | +0.12(+1.38%) |
Apr 11, 2005 | 8.955 | 9.025 | 8.781 | 8.854 | 2,457,872 | -0.07(-0.83%) |
Apr 08, 2005 | 9.088 | 9.164 | 8.901 | 8.928 | 2,393,203 | -0.22(-2.36%) |
Apr 07, 2005 | 9.177 | 9.189 | 9.065 | 9.144 | 1,203,544 | -0.00(-0.04%) |
Apr 06, 2005 | 9.257 | 9.290 | 9.148 | 9.148 | 1,061,137 | -0.07(-0.72%) |
Apr 05, 2005 | 9.177 | 9.259 | 9.171 | 9.214 | 1,663,805 | +0.04(+0.45%) |
Apr 04, 2005 | 9.193 | 9.265 | 9.040 | 9.173 | 1,523,632 | -0.04(-0.47%) |
Apr 01, 2005 | 9.346 | 9.446 | 9.128 | 9.216 | 1,639,504 | -0.06(-0.60%) |
Mar 31, 2005 | 9.403 | 9.405 | 9.243 | 9.272 | 863,853 | -0.10(-1.06%) |
Mar 30, 2005 | 9.203 | 9.371 | 9.187 | 9.371 | 1,239,019 | +0.18(+1.92%) |
Mar 29, 2005 | 9.320 | 9.364 | 9.117 | 9.194 | 1,396,893 | -0.11(-1.20%) |
Mar 28, 2005 | 9.360 | 9.455 | 9.306 | 9.306 | 1,051,847 | -0.05(-0.54%) |
Mar 24, 2005 | 9.230 | 9.446 | 9.185 | 9.356 | 1,423,022 | +0.12(+1.29%) |
Mar 23, 2005 | 9.355 | 9.364 | 9.160 | 9.238 | 1,329,834 | -0.11(-1.16%) |
Mar 22, 2005 | 9.459 | 9.495 | 9.311 | 9.346 | 1,332,888 | -0.09(-0.92%) |
Mar 21, 2005 | 9.473 | 9.522 | 9.353 | 9.432 | 1,439,901 | -0.06(-0.59%) |
Mar 18, 2005 | 9.581 | 9.652 | 9.446 | 9.488 | 1,565,332 | -0.09(-0.94%) |
Mar 17, 2005 | 9.500 | 9.668 | 9.466 | 9.578 | 995,773 | +0.07(+0.72%) |
Mar 16, 2005 | 9.635 | 9.723 | 9.454 | 9.509 | 1,007,014 | -0.16(-1.66%) |
Mar 15, 2005 | 9.779 | 9.822 | 9.634 | 9.670 | 875,891 | -0.09(-0.90%) |
Mar 14, 2005 | 9.768 | 9.833 | 9.698 | 9.758 | 1,365,864 | +0.04(+0.37%) |
Mar 11, 2005 | 9.767 | 9.878 | 9.655 | 9.722 | 1,087,528 | -0.01(-0.13%) |
Mar 10, 2005 | 9.932 | 9.932 | 9.635 | 9.734 | 986,831 | -0.13(-1.37%) |
Mar 09, 2005 | 9.939 | 9.977 | 9.761 | 9.869 | 1,205,845 | -0.04(-0.44%) |
Mar 08, 2005 | 9.984 | 10.06 | 9.898 | 9.912 | 1,519,609 | -0.06(-0.56%) |
Mar 07, 2005 | 9.803 | 9.968 | 9.720 | 9.968 | 1,179,790 | +0.21(+2.10%) |
Mar 04, 2005 | 9.786 | 9.844 | 9.702 | 9.763 | 1,167,822 | +0.06(+0.59%) |
Mar 03, 2005 | 9.891 | 9.896 | 9.650 | 9.706 | 1,323,993 | -0.13(-1.37%) |
Mar 02, 2005 | 9.887 | 9.984 | 9.774 | 9.840 | 1,455,004 | -0.06(-0.62%) |
Mar 01, 2005 | 9.887 | 9.957 | 9.839 | 9.902 | 1,279,806 | +0.04(+0.42%) |
Feb 28, 2005 | 9.884 | 9.972 | 9.788 | 9.860 | 1,554,308 | -0.00(-0.04%) |
Feb 25, 2005 | 9.763 | 9.878 | 9.702 | 9.864 | 1,077,424 | +0.11(+1.09%) |
Feb 24, 2005 | 9.484 | 9.758 | 9.448 | 9.758 | 1,331,765 | +0.22(+2.30%) |
Feb 23, 2005 | 9.427 | 9.594 | 9.392 | 9.538 | 1,380,439 | +0.19(+2.02%) |
Feb 22, 2005 | 9.484 | 9.522 | 9.320 | 9.349 | 1,880,079 | -0.18(-1.91%) |
Feb 18, 2005 | 9.664 | 9.758 | 9.508 | 9.531 | 1,399,099 | -0.11(-1.12%) |
Feb 17, 2005 | 9.732 | 9.783 | 9.572 | 9.639 | 1,154,117 | -0.08(-0.87%) |
Feb 16, 2005 | 9.605 | 9.779 | 9.554 | 9.723 | 1,832,197 | +0.10(+1.08%) |
Feb 15, 2005 | 9.423 | 9.682 | 9.392 | 9.619 | 1,659,851 | +0.25(+2.67%) |
Feb 14, 2005 | 9.410 | 9.452 | 9.301 | 9.369 | 952,170 | -0.05(-0.53%) |
Feb 11, 2005 | 9.207 | 9.481 | 9.182 | 9.419 | 1,491,551 | +0.21(+2.23%) |
Feb 10, 2005 | 9.362 | 9.436 | 9.164 | 9.214 | 2,667,679 | -0.14(-1.50%) |
Feb 09, 2005 | 9.626 | 9.682 | 9.203 | 9.355 | 3,149,224 | -0.25(-2.59%) |
Feb 08, 2005 | 9.412 | 9.630 | 9.407 | 9.603 | 3,783,726 | +0.19(+1.99%) |
Feb 07, 2005 | 9.266 | 9.416 | 9.238 | 9.416 | 2,428,483 | +0.17(+1.85%) |
Feb 04, 2005 | 9.221 | 9.288 | 9.177 | 9.245 | 1,138,839 | +0.01(+0.14%) |
Feb 03, 2005 | 9.317 | 9.346 | 9.182 | 9.232 | 1,374,562 | -0.06(-0.70%) |
Feb 02, 2005 | 9.293 | 9.351 | 9.248 | 9.297 | 1,573,624 | -0.01(-0.06%) |
Feb 01, 2005 | 9.281 | 9.344 | 9.227 | 9.302 | 1,672,033 | +0.04(+0.39%) |
Jan 31, 2005 | 9.216 | 9.290 | 9.142 | 9.266 | 1,908,518 | +0.13(+1.46%) |
Jan 28, 2005 | 9.275 | 9.275 | 9.072 | 9.133 | 2,432,743 | -0.11(-1.15%) |
Jan 27, 2005 | 9.284 | 9.365 | 9.166 | 9.239 | 1,364,766 | -0.08(-0.85%) |
Jan 26, 2005 | 9.347 | 9.365 | 9.227 | 9.319 | 1,194,065 | +0.05(+0.52%) |
Jan 25, 2005 | 9.211 | 9.430 | 9.185 | 9.270 | 1,154,334 | +0.09(+0.94%) |
Jan 24, 2005 | 9.265 | 9.365 | 9.178 | 9.184 | 968,449 | -0.07(-0.72%) |
Jan 21, 2005 | 9.288 | 9.410 | 9.225 | 9.250 | 1,416,797 | -0.03(-0.37%) |
Jan 20, 2005 | 9.322 | 9.472 | 9.263 | 9.284 | 1,213,011 | -0.05(-0.56%) |
Jan 19, 2005 | 9.428 | 9.495 | 9.288 | 9.337 | 1,389,759 | -0.07(-0.75%) |
Jan 18, 2005 | 9.342 | 9.437 | 9.279 | 9.407 | 1,483,156 | +0.05(+0.52%) |
Jan 14, 2005 | 9.362 | 9.419 | 9.268 | 9.358 | 2,409,150 | -0.01(-0.10%) |
Jan 13, 2005 | 9.574 | 9.590 | 9.360 | 9.367 | 2,708,792 | -0.24(-2.55%) |
Jan 12, 2005 | 9.914 | 9.921 | 9.547 | 9.612 | 2,768,198 | -0.32(-3.24%) |
Jan 11, 2005 | 9.902 | 9.975 | 9.898 | 9.934 | 1,454,281 | -0.02(-0.18%) |
Jan 10, 2005 | 9.767 | 10.02 | 9.761 | 9.952 | 1,995,209 | +0.16(+1.65%) |
Jan 07, 2005 | 9.968 | 10.04 | 9.790 | 9.790 | 1,650,811 | -0.13(-1.34%) |
Jan 06, 2005 | 9.925 | 10.09 | 9.916 | 9.923 | 2,178,165 | -0.00(-0.02%) |
Jan 05, 2005 | 9.804 | 10.05 | 9.804 | 9.925 | 2,144,922 | +0.09(+0.90%) |
Jan 04, 2005 | 9.972 | 10.03 | 9.799 | 9.837 | 2,338,843 | -0.04(-0.44%) |
Jan 03, 2005 | 10.08 | 10.09 | 9.824 | 9.880 | 2,727,452 | -0.11(-1.10%) |
Dec 31, 2004 | 10.08 | 10.08 | 9.965 | 9.990 | 870,331 | -0.12(-1.23%) |
Dec 30, 2004 | 10.08 | 10.14 | 10.08 | 10.11 | 1,237,137 | +0.00(+0.00%) |
Dec 29, 2004 | 10.02 | 10.15 | 10.02 | 10.11 | 1,508,630 | -0.03(-0.28%) |
Dec 28, 2004 | 9.979 | 10.14 | 9.923 | 10.14 | 1,376,635 | +0.23(+2.36%) |
Dec 27, 2004 | 10.02 | 10.06 | 9.830 | 9.909 | 1,604,222 | -0.10(-1.01%) |
Dec 23, 2004 | 9.977 | 10.08 | 9.968 | 10.01 | 1,067,906 | -0.01(-0.07%) |
Dec 22, 2004 | 9.974 | 10.05 | 9.900 | 10.02 | 988,154 | +0.08(+0.80%) |
Dec 21, 2004 | 9.833 | 10.05 | 9.833 | 9.938 | 1,641,180 | +0.10(+1.06%) |
Dec 20, 2004 | 9.862 | 9.885 | 9.761 | 9.833 | 1,136,821 | +0.04(+0.39%) |
Dec 17, 2004 | 9.846 | 9.896 | 9.776 | 9.795 | 1,432,767 | +0.05(+0.54%) |
Dec 16, 2004 | 9.812 | 9.831 | 9.686 | 9.743 | 961,199 | -0.07(-0.70%) |
Dec 15, 2004 | 9.867 | 9.896 | 9.722 | 9.812 | 982,874 | -0.09(-0.87%) |
Dec 14, 2004 | 9.684 | 9.903 | 9.670 | 9.898 | 1,279,653 | +0.19(+1.96%) |
Dec 13, 2004 | 9.572 | 9.709 | 9.554 | 9.707 | 740,281 | +0.13(+1.41%) |
Dec 10, 2004 | 9.718 | 9.718 | 9.509 | 9.572 | 873,110 | -0.17(-1.74%) |
Dec 09, 2004 | 9.788 | 9.815 | 9.632 | 9.741 | 1,080,689 | -0.06(-0.57%) |
Dec 08, 2004 | 9.603 | 9.860 | 9.545 | 9.797 | 1,110,700 | +0.25(+2.62%) |
Dec 07, 2004 | 9.740 | 9.835 | 9.542 | 9.547 | 1,157,940 | -0.20(-2.07%) |
Dec 06, 2004 | 9.830 | 9.934 | 9.745 | 9.749 | 1,324,393 | -0.07(-0.71%) |
Dec 03, 2004 | 9.657 | 9.873 | 9.608 | 9.819 | 2,211,953 | +0.12(+1.26%) |
Dec 02, 2004 | 9.806 | 9.817 | 9.644 | 9.697 | 1,370,799 | -0.11(-1.10%) |
Dec 01, 2004 | 9.593 | 9.905 | 9.580 | 9.804 | 2,005,485 | +0.13(+1.38%) |
Nov 30, 2004 | 9.554 | 9.680 | 9.497 | 9.671 | 1,432,767 | +0.10(+1.01%) |
Nov 29, 2004 | 9.511 | 9.599 | 9.473 | 9.574 | 1,171,279 | +0.07(+0.76%) |
Nov 26, 2004 | 9.612 | 9.625 | 9.499 | 9.502 | 362,915 | -0.10(-1.03%) |
Nov 24, 2004 | 9.544 | 9.650 | 9.524 | 9.601 | 1,074,298 | +0.11(+1.12%) |
Nov 23, 2004 | 9.410 | 9.511 | 9.320 | 9.495 | 1,210,460 | +0.03(+0.36%) |
Nov 22, 2004 | 9.304 | 9.486 | 9.266 | 9.461 | 1,609,223 | +0.15(+1.58%) |
Nov 19, 2004 | 9.437 | 9.466 | 9.236 | 9.313 | 1,356,349 | -0.11(-1.20%) |
Nov 18, 2004 | 9.412 | 9.477 | 9.387 | 9.427 | 986,208 | -0.00(-0.02%) |
Nov 17, 2004 | 9.230 | 9.549 | 9.230 | 9.428 | 1,292,992 | +0.15(+1.67%) |
Nov 16, 2004 | 9.329 | 9.376 | 9.221 | 9.274 | 2,039,109 | -0.10(-1.02%) |
Nov 15, 2004 | 9.536 | 9.562 | 9.297 | 9.369 | 2,645,173 | -0.44(-4.44%) |
Nov 12, 2004 | 9.801 | 9.804 | 9.632 | 9.804 | 1,741,496 | -0.10(-1.02%) |
Nov 11, 2004 | 9.815 | 9.941 | 9.761 | 9.905 | 1,413,593 | +0.10(+1.06%) |
Nov 10, 2004 | 9.826 | 9.869 | 9.745 | 9.801 | 1,501,960 | -0.02(-0.20%) |
Nov 09, 2004 | 9.896 | 9.896 | 9.750 | 9.821 | 1,698,702 | -0.04(-0.46%) |
Nov 08, 2004 | 9.894 | 9.896 | 9.767 | 9.866 | 1,455,554 | -0.01(-0.05%) |
Nov 05, 2004 | 9.806 | 9.963 | 9.795 | 9.871 | 1,595,607 | +0.10(+0.99%) |
Nov 04, 2004 | 9.644 | 9.819 | 9.625 | 9.774 | 2,328,942 | +0.15(+1.55%) |
Nov 03, 2004 | 9.472 | 9.628 | 9.472 | 9.625 | 1,825,139 | +0.20(+2.16%) |
Nov 02, 2004 | 9.412 | 9.565 | 9.335 | 9.421 | 3,010,313 | -0.20(-2.06%) |
Nov 01, 2004 | 9.644 | 9.777 | 9.547 | 9.619 | 1,785,402 | -0.09(-0.89%) |
Oct 29, 2004 | 9.583 | 9.767 | 9.495 | 9.706 | 1,648,683 | +0.06(+0.63%) |
Oct 28, 2004 | 9.635 | 9.693 | 9.526 | 9.644 | 1,461,111 | -0.04(-0.45%) |
Oct 27, 2004 | 9.725 | 9.761 | 9.437 | 9.688 | 2,647,119 | -0.05(-0.48%) |
Oct 26, 2004 | 9.407 | 9.759 | 9.401 | 9.734 | 3,029,764 | +0.32(+3.36%) |
Oct 25, 2004 | 9.344 | 9.443 | 9.227 | 9.418 | 1,651,740 | +0.10(+1.04%) |
Oct 22, 2004 | 9.335 | 9.558 | 9.297 | 9.320 | 2,675,463 | -0.08(-0.90%) |
Oct 21, 2004 | 8.977 | 9.502 | 8.961 | 9.405 | 3,894,260 | +0.33(+3.63%) |
Oct 20, 2004 | 8.714 | 9.088 | 8.707 | 9.076 | 7,647,356 | +0.68(+8.08%) |
Oct 19, 2004 | 8.630 | 8.648 | 8.324 | 8.397 | 1,842,368 | -0.25(-2.89%) |
Oct 18, 2004 | 8.504 | 8.691 | 8.471 | 8.648 | 1,333,563 | +0.14(+1.61%) |
Oct 15, 2004 | 8.297 | 8.579 | 8.295 | 8.511 | 1,777,899 | +0.21(+2.54%) |
Oct 14, 2004 | 8.297 | 8.428 | 8.295 | 8.300 | 987,598 | +0.03(+0.41%) |
Oct 13, 2004 | 8.304 | 8.428 | 8.199 | 8.266 | 1,269,372 | -0.09(-1.06%) |
Oct 12, 2004 | 8.405 | 8.406 | 8.261 | 8.354 | 1,099,029 | -0.06(-0.71%) |
Oct 11, 2004 | 8.455 | 8.491 | 8.385 | 8.414 | 788,355 | -0.01(-0.15%) |
Oct 08, 2004 | 8.421 | 8.493 | 8.372 | 8.426 | 1,112,645 | +0.02(+0.19%) |
Oct 07, 2004 | 8.516 | 8.556 | 8.401 | 8.410 | 864,773 | -0.14(-1.62%) |
Oct 06, 2004 | 8.604 | 8.635 | 8.529 | 8.549 | 1,628,119 | -0.05(-0.54%) |
Oct 05, 2004 | 8.532 | 8.682 | 8.518 | 8.595 | 1,864,321 | +0.08(+0.93%) |
Oct 04, 2004 | 8.541 | 8.651 | 8.495 | 8.516 | 1,159,608 | -0.05(-0.63%) |
Oct 01, 2004 | 8.428 | 8.592 | 8.378 | 8.570 | 1,607,000 | +0.22(+2.67%) |
Sep 30, 2004 | 8.324 | 8.374 | 8.270 | 8.347 | 1,054,290 | -0.00(-0.02%) |
Sep 29, 2004 | 8.140 | 8.349 | 8.111 | 8.349 | 1,566,429 | +0.19(+2.36%) |
Sep 28, 2004 | 8.180 | 8.181 | 8.104 | 8.156 | 1,234,914 | -0.01(-0.13%) |
Sep 27, 2004 | 8.178 | 8.246 | 8.117 | 8.167 | 1,140,990 | -0.04(-0.54%) |
Sep 24, 2004 | 8.057 | 8.268 | 8.012 | 8.211 | 1,214,907 | +0.18(+2.25%) |
Sep 23, 2004 | 8.043 | 8.124 | 8.016 | 8.030 | 1,244,362 | -0.05(-0.67%) |
Sep 22, 2004 | 8.250 | 8.250 | 8.020 | 8.084 | 1,331,618 | -0.16(-1.94%) |
Sep 21, 2004 | 8.223 | 8.277 | 8.169 | 8.244 | 1,213,795 | +0.06(+0.79%) |
Sep 20, 2004 | 8.154 | 8.221 | 8.086 | 8.180 | 932,299 | +0.05(+0.58%) |
Sep 17, 2004 | 8.110 | 8.201 | 8.097 | 8.133 | 1,437,491 | +0.06(+0.78%) |
Sep 16, 2004 | 8.025 | 8.084 | 8.003 | 8.070 | 847,544 | +0.06(+0.76%) |
Sep 15, 2004 | 8.032 | 8.086 | 7.991 | 8.009 | 1,172,390 | -0.01(-0.09%) |
Sep 14, 2004 | 8.070 | 8.084 | 7.964 | 8.016 | 1,683,418 | -0.05(-0.67%) |
Sep 13, 2004 | 8.036 | 8.095 | 8.027 | 8.070 | 1,098,751 | +0.03(+0.31%) |
Sep 10, 2004 | 7.998 | 8.045 | 7.917 | 8.045 | 843,376 | +0.07(+0.86%) |
Sep 09, 2004 | 7.958 | 8.043 | 7.928 | 7.976 | 857,270 | +0.04(+0.50%) |
Sep 08, 2004 | 8.016 | 8.047 | 7.899 | 7.937 | 1,162,942 | -0.07(-0.90%) |
Sep 07, 2004 | 7.836 | 8.009 | 7.809 | 8.009 | 1,497,792 | +0.21(+2.68%) |
Sep 03, 2004 | 7.854 | 7.881 | 7.773 | 7.800 | 1,083,468 | -0.05(-0.64%) |
Sep 02, 2004 | 7.701 | 7.879 | 7.685 | 7.850 | 1,053,178 | +0.15(+1.96%) |
Sep 01, 2004 | 7.615 | 7.805 | 7.602 | 7.699 | 1,181,005 | +0.02(+0.28%) |
Aug 31, 2004 | 7.557 | 7.678 | 7.557 | 7.678 | 1,112,923 | +0.11(+1.45%) |
Aug 30, 2004 | 7.667 | 7.832 | 7.557 | 7.568 | 977,872 | -0.13(-1.75%) |
Aug 27, 2004 | 7.685 | 7.742 | 7.625 | 7.703 | 782,520 | +0.06(+0.78%) |
Aug 26, 2004 | 7.669 | 7.820 | 7.629 | 7.643 | 1,187,952 | -0.06(-0.82%) |
Aug 25, 2004 | 7.629 | 7.744 | 7.590 | 7.706 | 1,120,148 | +0.11(+1.44%) |
Aug 24, 2004 | 7.638 | 7.678 | 7.545 | 7.597 | 1,259,090 | +0.03(+0.45%) |
Aug 23, 2004 | 7.654 | 7.759 | 7.516 | 7.563 | 1,281,877 | -0.09(-1.20%) |
Aug 20, 2004 | 7.607 | 7.679 | 7.505 | 7.654 | 857,270 | +0.05(+0.64%) |
Aug 19, 2004 | 7.667 | 7.685 | 7.548 | 7.606 | 1,091,526 | -0.08(-1.08%) |
Aug 18, 2004 | 7.557 | 7.701 | 7.500 | 7.688 | 1,327,727 | +0.10(+1.28%) |
Aug 17, 2004 | 7.510 | 7.591 | 7.465 | 7.591 | 1,387,194 | +0.06(+0.86%) |
Aug 16, 2004 | 7.519 | 7.611 | 7.476 | 7.527 | 1,837,644 | +0.04(+0.55%) |
Aug 13, 2004 | 7.593 | 7.679 | 7.440 | 7.485 | 1,093,471 | -0.08(-1.02%) |
Aug 12, 2004 | 7.674 | 7.723 | 7.559 | 7.563 | 1,283,822 | -0.16(-2.10%) |
Aug 11, 2004 | 7.692 | 7.789 | 7.647 | 7.724 | 1,071,241 | -0.01(-0.09%) |
Aug 10, 2004 | 7.600 | 7.760 | 7.564 | 7.732 | 1,535,306 | +0.17(+2.26%) |
Aug 09, 2004 | 7.670 | 7.843 | 7.420 | 7.561 | 2,811,904 | +0.14(+1.94%) |
Aug 06, 2004 | 7.690 | 7.701 | 7.402 | 7.417 | 2,676,296 | -0.29(-3.78%) |
Aug 05, 2004 | 7.933 | 7.933 | 7.708 | 7.708 | 1,453,886 | -0.22(-2.84%) |
Aug 04, 2004 | 7.951 | 7.998 | 7.865 | 7.933 | 1,121,816 | +0.01(+0.14%) |
Aug 03, 2004 | 7.935 | 8.057 | 7.917 | 7.922 | 1,229,912 | -0.04(-0.45%) |
Aug 02, 2004 | 7.845 | 7.991 | 7.818 | 7.958 | 1,584,770 | +0.09(+1.14%) |
Jul 30, 2004 | 7.892 | 7.935 | 7.744 | 7.868 | 980,095 | -0.05(-0.64%) |
Jul 29, 2004 | 7.823 | 7.960 | 7.764 | 7.919 | 1,398,588 | +0.13(+1.73%) |
Jul 28, 2004 | 7.746 | 7.836 | 7.669 | 7.784 | 1,912,117 | +0.00(+0.02%) |
Jul 27, 2004 | 7.888 | 7.917 | 7.672 | 7.782 | 1,664,800 | -0.06(-0.83%) |
Jul 26, 2004 | 7.888 | 8.025 | 7.827 | 7.847 | 1,250,754 | -0.05(-0.68%) |
Jul 23, 2004 | 7.962 | 8.030 | 7.881 | 7.901 | 1,004,271 | -0.08(-1.04%) |
Jul 22, 2004 | 8.025 | 8.036 | 7.917 | 7.984 | 2,027,438 | -0.03(-0.34%) |
Jul 21, 2004 | 8.253 | 8.298 | 7.859 | 8.011 | 4,880,747 | -0.38(-4.52%) |
Jul 20, 2004 | 8.250 | 8.394 | 8.241 | 8.390 | 1,280,765 | +0.15(+1.77%) |
Jul 19, 2004 | 8.219 | 8.279 | 8.187 | 8.244 | 1,359,684 | +0.09(+1.06%) |
Jul 16, 2004 | 8.275 | 8.304 | 8.158 | 8.158 | 1,081,522 | -0.12(-1.41%) |
Jul 15, 2004 | 8.135 | 8.349 | 8.106 | 8.275 | 1,054,290 | +0.12(+1.50%) |
Jul 14, 2004 | 8.124 | 8.230 | 8.102 | 8.153 | 853,380 | -0.02(-0.24%) |
Jul 13, 2004 | 8.129 | 8.183 | 8.079 | 8.172 | 1,245,752 | +0.05(+0.62%) |
Jul 12, 2004 | 8.119 | 8.194 | 7.989 | 8.122 | 1,363,296 | -0.01(-0.07%) |
Jul 09, 2004 | 8.011 | 8.154 | 8.011 | 8.127 | 965,089 | +0.08(+1.03%) |
Jul 08, 2004 | 8.277 | 8.277 | 8.027 | 8.045 | 1,614,503 | -0.22(-2.63%) |
Jul 07, 2004 | 8.163 | 8.266 | 8.146 | 8.262 | 786,688 | +0.08(+1.03%) |
Jul 06, 2004 | 8.203 | 8.264 | 8.127 | 8.178 | 1,832,642 | -0.02(-0.20%) |
Jul 02, 2004 | 8.221 | 8.250 | 8.138 | 8.194 | 921,462 | +0.00(+0.04%) |
Jul 01, 2004 | 8.325 | 8.412 | 8.146 | 8.190 | 2,048,279 | -0.06(-0.70%) |
Jun 30, 2004 | 8.034 | 8.248 | 8.027 | 8.248 | 2,121,919 | +0.11(+1.39%) |
Jun 29, 2004 | 8.178 | 8.307 | 8.113 | 8.135 | 1,854,317 | -0.08(-0.94%) |
Jun 28, 2004 | 8.097 | 8.232 | 8.070 | 8.212 | 2,451,489 | +0.13(+1.60%) |
Jun 25, 2004 | 7.854 | 8.097 | 7.854 | 8.083 | 2,852,753 | +0.22(+2.79%) |
Jun 24, 2004 | 7.973 | 7.973 | 7.820 | 7.863 | 803,917 | -0.08(-1.06%) |
Jun 23, 2004 | 7.780 | 7.948 | 7.777 | 7.948 | 1,486,121 | +0.16(+2.10%) |
Jun 22, 2004 | 7.676 | 7.784 | 7.557 | 7.784 | 1,065,961 | +0.12(+1.57%) |
Jun 21, 2004 | 7.728 | 7.742 | 7.651 | 7.663 | 1,062,626 | -0.07(-0.95%) |
Jun 18, 2004 | 7.708 | 7.825 | 7.683 | 7.737 | 1,450,274 | +0.00(+0.02%) |
Jun 17, 2004 | 7.728 | 7.768 | 7.647 | 7.735 | 677,480 | -0.02(-0.28%) |
Jun 16, 2004 | 7.778 | 7.802 | 7.672 | 7.757 | 751,953 | -0.01(-0.07%) |
Jun 15, 2004 | 7.694 | 7.814 | 7.687 | 7.762 | 1,096,528 | +0.14(+1.82%) |
Jun 14, 2004 | 7.683 | 7.701 | 7.613 | 7.624 | 1,013,997 | -0.07(-0.94%) |
Jun 10, 2004 | 7.688 | 7.726 | 7.645 | 7.696 | 1,058,180 | +0.05(+0.64%) |
Jun 09, 2004 | 7.687 | 7.712 | 7.633 | 7.647 | 789,189 | -0.10(-1.23%) |
Jun 08, 2004 | 7.620 | 7.746 | 7.591 | 7.742 | 1,063,738 | +0.13(+1.70%) |
Jun 07, 2004 | 7.527 | 7.634 | 7.498 | 7.613 | 986,486 | +0.12(+1.54%) |
Jun 04, 2004 | 7.505 | 7.584 | 7.449 | 7.498 | 1,144,324 | +0.03(+0.39%) |
Jun 03, 2004 | 7.539 | 7.564 | 7.469 | 7.469 | 791,134 | -0.10(-1.31%) |
Jun 02, 2004 | 7.566 | 7.602 | 7.519 | 7.568 | 1,092,638 | +0.03(+0.38%) |