Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.813 | 9.867 | 9.614 | 9.740 | 113,838 | -0.06(-0.62%) |
Jul 28, 2005 | 9.764 | 9.837 | 9.632 | 9.801 | 406,967 | +0.05(+0.56%) |
Jul 27, 2005 | 9.764 | 9.801 | 9.620 | 9.746 | 324,778 | +0.00(+0.00%) |
Jul 26, 2005 | 9.656 | 9.752 | 9.535 | 9.746 | 452,535 | +0.11(+1.19%) |
Jul 25, 2005 | 9.722 | 9.746 | 9.535 | 9.632 | 229,002 | -0.08(-0.87%) |
Jul 22, 2005 | 9.680 | 9.770 | 9.626 | 9.716 | 95,610 | +0.05(+0.50%) |
Jul 21, 2005 | 9.988 | 10.02 | 9.656 | 9.668 | 97,433 | -0.33(-3.26%) |
Jul 20, 2005 | 9.668 | 10.08 | 9.656 | 9.994 | 102,073 | +0.28(+2.86%) |
Jul 19, 2005 | 9.571 | 9.752 | 9.535 | 9.716 | 63,132 | +0.18(+1.90%) |
Jul 18, 2005 | 9.487 | 9.577 | 9.185 | 9.535 | 87,988 | +0.05(+0.57%) |
Jul 15, 2005 | 9.445 | 9.565 | 9.251 | 9.481 | 146,978 | +0.03(+0.32%) |
Jul 14, 2005 | 9.686 | 9.770 | 9.417 | 9.451 | 178,793 | -0.18(-1.88%) |
Jul 13, 2005 | 9.656 | 9.668 | 9.414 | 9.632 | 253,029 | +0.03(+0.31%) |
Jul 12, 2005 | 9.505 | 9.686 | 9.481 | 9.601 | 98,924 | +0.05(+0.51%) |
Jul 11, 2005 | 9.113 | 9.807 | 9.113 | 9.553 | 270,262 | +0.44(+4.83%) |
Jul 08, 2005 | 8.992 | 9.233 | 8.980 | 9.113 | 93,953 | +0.15(+1.68%) |
Jul 07, 2005 | 8.751 | 9.052 | 8.751 | 8.962 | 178,793 | +0.18(+2.06%) |
Jul 06, 2005 | 8.992 | 9.245 | 8.745 | 8.781 | 431,160 | -0.21(-2.35%) |
Jul 05, 2005 | 8.751 | 9.113 | 8.751 | 8.992 | 144,493 | +0.20(+2.26%) |
Jul 01, 2005 | 8.690 | 8.799 | 8.642 | 8.793 | 43,414 | +0.14(+1.67%) |
Jun 30, 2005 | 8.883 | 8.901 | 8.594 | 8.648 | 379,294 | -0.18(-2.05%) |
Jun 29, 2005 | 8.865 | 8.901 | 8.751 | 8.829 | 84,674 | -0.03(-0.34%) |
Jun 28, 2005 | 8.805 | 8.871 | 8.805 | 8.859 | 111,849 | +0.11(+1.31%) |
Jun 27, 2005 | 8.509 | 8.883 | 8.509 | 8.745 | 143,664 | +0.02(+0.21%) |
Jun 24, 2005 | 8.479 | 8.769 | 8.425 | 8.726 | 1,268,624 | +0.25(+2.92%) |
Jun 23, 2005 | 8.588 | 8.751 | 8.449 | 8.479 | 168,851 | -0.11(-1.26%) |
Jun 22, 2005 | 8.588 | 8.630 | 8.503 | 8.588 | 80,034 | +0.05(+0.64%) |
Jun 21, 2005 | 8.328 | 8.624 | 8.328 | 8.533 | 533,233 | +0.21(+2.46%) |
Jun 20, 2005 | 8.521 | 8.618 | 8.310 | 8.328 | 358,416 | -0.18(-2.13%) |
Jun 17, 2005 | 8.527 | 8.624 | 8.509 | 8.509 | 349,302 | -0.02(-0.21%) |
Jun 16, 2005 | 8.600 | 8.600 | 8.479 | 8.527 | 212,265 | -0.07(-0.84%) |
Jun 15, 2005 | 8.660 | 8.690 | 8.521 | 8.600 | 268,439 | -0.10(-1.11%) |
Jun 14, 2005 | 8.642 | 8.714 | 8.479 | 8.696 | 115,163 | +0.02(+0.28%) |
Jun 13, 2005 | 8.449 | 8.678 | 8.449 | 8.672 | 151,949 | +0.07(+0.77%) |
Jun 10, 2005 | 8.642 | 8.714 | 8.539 | 8.606 | 126,597 | +0.01(+0.14%) |
Jun 09, 2005 | 8.720 | 8.720 | 8.461 | 8.594 | 84,508 | -0.10(-1.11%) |
Jun 08, 2005 | 8.732 | 8.751 | 8.630 | 8.690 | 51,699 | -0.03(-0.35%) |
Jun 07, 2005 | 8.678 | 8.757 | 8.672 | 8.720 | 518,485 | +0.05(+0.56%) |
Jun 06, 2005 | 8.539 | 8.720 | 8.461 | 8.672 | 374,820 | +0.13(+1.55%) |
Jun 03, 2005 | 8.557 | 8.570 | 8.425 | 8.539 | 173,491 | +0.04(+0.50%) |
Jun 02, 2005 | 8.503 | 8.570 | 8.207 | 8.497 | 163,217 | -0.01(-0.07%) |
Jun 01, 2005 | 8.720 | 8.720 | 8.268 | 8.503 | 384,928 | -0.19(-2.15%) |
May 31, 2005 | 8.497 | 8.751 | 8.497 | 8.690 | 1,320,324 | +0.13(+1.55%) |
May 27, 2005 | 8.388 | 8.570 | 8.304 | 8.557 | 201,660 | +0.20(+2.38%) |
May 26, 2005 | 8.268 | 8.376 | 8.207 | 8.358 | 258,331 | +0.14(+1.69%) |
May 25, 2005 | 8.256 | 8.292 | 8.183 | 8.220 | 239,938 | -0.02(-0.22%) |
May 24, 2005 | 8.207 | 8.292 | 8.171 | 8.238 | 226,350 | +0.07(+0.89%) |
May 23, 2005 | 8.008 | 8.322 | 8.008 | 8.165 | 194,535 | +0.19(+2.42%) |
May 20, 2005 | 7.906 | 8.020 | 7.869 | 7.972 | 337,040 | +0.04(+0.46%) |
May 19, 2005 | 7.845 | 7.996 | 7.845 | 7.936 | 57,830 | +0.05(+0.69%) |
May 18, 2005 | 7.815 | 7.936 | 7.809 | 7.882 | 136,870 | +0.08(+1.08%) |
May 17, 2005 | 7.785 | 7.815 | 7.725 | 7.797 | 111,021 | +0.03(+0.39%) |
May 16, 2005 | 7.707 | 7.845 | 7.707 | 7.767 | 164,046 | +0.01(+0.16%) |
May 13, 2005 | 7.574 | 7.755 | 7.357 | 7.755 | 288,655 | +0.14(+1.82%) |
May 12, 2005 | 7.737 | 7.737 | 7.544 | 7.616 | 225,025 | -0.11(-1.48%) |
May 11, 2005 | 7.785 | 7.785 | 7.598 | 7.731 | 631,495 | -0.05(-0.70%) |
May 10, 2005 | 7.815 | 7.815 | 7.604 | 7.785 | 317,321 | -0.03(-0.39%) |
May 09, 2005 | 7.743 | 7.876 | 7.725 | 7.815 | 137,202 | +0.07(+0.94%) |
May 06, 2005 | 7.694 | 7.797 | 7.616 | 7.743 | 732,243 | -0.04(-0.47%) |
May 05, 2005 | 7.803 | 7.876 | 7.694 | 7.779 | 236,292 | -0.01(-0.08%) |
May 04, 2005 | 7.845 | 7.876 | 7.773 | 7.785 | 121,294 | -0.07(-0.85%) |
May 03, 2005 | 7.888 | 7.936 | 7.827 | 7.851 | 133,059 | +0.01(+0.08%) |
May 02, 2005 | 7.906 | 7.906 | 7.785 | 7.845 | 58,658 | +0.00(+0.00%) |
Apr 29, 2005 | 7.845 | 7.869 | 7.755 | 7.845 | 114,003 | +0.05(+0.62%) |
Apr 28, 2005 | 7.827 | 7.876 | 7.755 | 7.797 | 49,213 | -0.07(-0.92%) |
Apr 27, 2005 | 7.815 | 7.948 | 7.785 | 7.869 | 52,362 | +0.06(+0.77%) |
Apr 26, 2005 | 7.966 | 7.996 | 7.731 | 7.809 | 250,046 | -0.14(-1.75%) |
Apr 25, 2005 | 7.737 | 7.954 | 7.725 | 7.948 | 196,192 | +0.21(+2.73%) |
Apr 22, 2005 | 7.882 | 7.888 | 7.694 | 7.737 | 200,335 | -0.17(-2.14%) |
Apr 21, 2005 | 7.966 | 7.996 | 7.845 | 7.906 | 74,235 | -0.01(-0.15%) |
Apr 20, 2005 | 7.924 | 8.002 | 7.876 | 7.918 | 295,946 | -0.02(-0.23%) |
Apr 19, 2005 | 7.936 | 8.226 | 7.845 | 7.936 | 117,317 | +0.01(+0.15%) |
Apr 18, 2005 | 7.876 | 7.966 | 7.845 | 7.924 | 87,822 | +0.03(+0.38%) |
Apr 15, 2005 | 8.014 | 8.075 | 7.894 | 7.894 | 58,990 | -0.12(-1.51%) |
Apr 14, 2005 | 8.032 | 8.063 | 7.918 | 8.014 | 299,260 | -0.02(-0.23%) |
Apr 13, 2005 | 7.936 | 8.057 | 7.857 | 8.032 | 844,589 | +0.13(+1.60%) |
Apr 12, 2005 | 7.857 | 7.960 | 7.731 | 7.906 | 80,697 | +0.05(+0.69%) |
Apr 11, 2005 | 7.906 | 7.966 | 7.785 | 7.851 | 45,734 | -0.03(-0.38%) |
Apr 08, 2005 | 8.026 | 8.087 | 7.694 | 7.882 | 85,171 | -0.14(-1.80%) |
Apr 07, 2005 | 7.936 | 8.183 | 7.918 | 8.026 | 502,081 | +0.07(+0.83%) |
Apr 06, 2005 | 7.942 | 8.129 | 7.906 | 7.960 | 77,383 | +0.02(+0.23%) |
Apr 05, 2005 | 7.839 | 7.990 | 7.833 | 7.942 | 49,379 | +0.10(+1.31%) |
Apr 04, 2005 | 7.876 | 7.906 | 7.755 | 7.839 | 99,753 | +0.00(+0.00%) |
Apr 01, 2005 | 8.183 | 8.232 | 7.791 | 7.839 | 175,645 | -0.31(-3.78%) |
Mar 31, 2005 | 8.026 | 8.147 | 7.791 | 8.147 | 263,136 | +0.08(+1.05%) |
Mar 30, 2005 | 7.785 | 8.081 | 7.779 | 8.063 | 123,614 | +0.34(+4.37%) |
Mar 29, 2005 | 7.646 | 7.725 | 7.574 | 7.725 | 146,647 | +0.02(+0.23%) |
Mar 28, 2005 | 7.845 | 7.869 | 7.616 | 7.707 | 54,847 | -0.12(-1.54%) |
Mar 24, 2005 | 7.845 | 7.906 | 7.779 | 7.827 | 89,479 | -0.05(-0.69%) |
Mar 23, 2005 | 7.996 | 7.996 | 7.743 | 7.882 | 305,391 | -0.13(-1.66%) |
Mar 22, 2005 | 8.087 | 8.171 | 7.990 | 8.014 | 100,416 | -0.10(-1.19%) |
Mar 21, 2005 | 8.238 | 8.268 | 8.075 | 8.111 | 227,013 | -0.10(-1.25%) |
Mar 18, 2005 | 8.207 | 8.292 | 8.026 | 8.213 | 445,410 | +0.07(+0.81%) |
Mar 17, 2005 | 8.117 | 8.171 | 7.996 | 8.147 | 90,142 | +0.07(+0.90%) |
Mar 16, 2005 | 8.153 | 8.153 | 7.978 | 8.075 | 82,354 | -0.08(-0.96%) |
Mar 15, 2005 | 8.298 | 8.401 | 8.105 | 8.153 | 51,368 | -0.11(-1.39%) |
Mar 14, 2005 | 8.334 | 8.334 | 8.177 | 8.268 | 40,763 | -0.03(-0.36%) |
Mar 11, 2005 | 8.328 | 8.413 | 8.147 | 8.298 | 116,820 | -0.14(-1.65%) |
Mar 10, 2005 | 8.509 | 8.539 | 8.304 | 8.437 | 68,435 | -0.04(-0.50%) |
Mar 09, 2005 | 8.479 | 8.563 | 8.268 | 8.479 | 151,121 | -0.03(-0.35%) |
Mar 08, 2005 | 8.539 | 8.630 | 8.461 | 8.509 | 60,150 | +0.03(+0.36%) |
Mar 07, 2005 | 8.497 | 8.527 | 8.401 | 8.479 | 222,373 | -0.02(-0.21%) |
Mar 04, 2005 | 8.509 | 8.533 | 8.425 | 8.497 | 173,325 | +0.11(+1.29%) |
Mar 03, 2005 | 8.509 | 8.533 | 8.388 | 8.388 | 85,668 | -0.08(-1.00%) |
Mar 02, 2005 | 8.539 | 8.594 | 8.388 | 8.473 | 100,581 | +0.02(+0.29%) |
Mar 01, 2005 | 8.509 | 8.570 | 8.364 | 8.449 | 164,046 | +0.06(+0.72%) |
Feb 28, 2005 | 8.449 | 8.449 | 8.268 | 8.388 | 169,845 | -0.06(-0.71%) |
Feb 25, 2005 | 8.298 | 8.600 | 8.298 | 8.449 | 185,587 | +0.12(+1.45%) |
Feb 24, 2005 | 8.340 | 8.401 | 8.232 | 8.328 | 376,477 | +0.00(+0.00%) |
Feb 23, 2005 | 8.334 | 8.419 | 8.298 | 8.328 | 100,084 | +0.05(+0.66%) |
Feb 22, 2005 | 8.437 | 8.437 | 8.238 | 8.274 | 124,940 | -0.16(-1.93%) |
Feb 18, 2005 | 8.527 | 8.527 | 8.304 | 8.437 | 381,780 | -0.03(-0.36%) |
Feb 17, 2005 | 8.527 | 8.527 | 8.238 | 8.467 | 170,508 | +0.00(+0.00%) |
Feb 16, 2005 | 8.298 | 8.539 | 8.268 | 8.467 | 224,030 | +0.23(+2.78%) |
Feb 15, 2005 | 8.328 | 8.509 | 8.177 | 8.238 | 137,202 | -0.08(-1.02%) |
Feb 14, 2005 | 8.413 | 8.539 | 8.207 | 8.322 | 112,678 | -0.03(-0.36%) |
Feb 11, 2005 | 8.159 | 8.419 | 8.159 | 8.352 | 139,356 | +0.19(+2.37%) |
Feb 10, 2005 | 8.081 | 8.195 | 8.026 | 8.159 | 149,464 | +0.14(+1.73%) |
Feb 09, 2005 | 8.069 | 8.123 | 7.966 | 8.020 | 144,659 | -0.04(-0.45%) |
Feb 08, 2005 | 8.008 | 8.057 | 7.996 | 8.057 | 108,038 | +0.05(+0.60%) |
Feb 07, 2005 | 8.020 | 8.069 | 7.978 | 8.008 | 108,204 | +0.04(+0.53%) |
Feb 04, 2005 | 7.785 | 8.032 | 7.773 | 7.966 | 291,306 | +0.12(+1.54%) |
Feb 03, 2005 | 7.894 | 7.948 | 7.773 | 7.845 | 127,260 | +0.02(+0.31%) |
Feb 02, 2005 | 7.888 | 7.960 | 7.731 | 7.821 | 268,936 | -0.05(-0.69%) |
Feb 01, 2005 | 7.827 | 7.900 | 7.815 | 7.876 | 468,940 | +0.05(+0.62%) |
Jan 31, 2005 | 7.833 | 7.882 | 7.694 | 7.827 | 344,994 | +0.02(+0.23%) |
Jan 28, 2005 | 7.906 | 7.906 | 7.725 | 7.809 | 190,227 | -0.04(-0.46%) |
Jan 27, 2005 | 7.815 | 7.882 | 7.809 | 7.845 | 101,907 | +0.03(+0.39%) |
Jan 26, 2005 | 7.966 | 7.966 | 7.725 | 7.815 | 154,435 | -0.10(-1.22%) |
Jan 25, 2005 | 7.984 | 8.026 | 7.815 | 7.912 | 408,127 | -0.07(-0.91%) |
Jan 24, 2005 | 7.948 | 7.996 | 7.924 | 7.984 | 268,439 | +0.03(+0.38%) |
Jan 21, 2005 | 7.954 | 7.966 | 7.888 | 7.954 | 106,878 | +0.02(+0.23%) |
Jan 20, 2005 | 8.087 | 8.087 | 7.906 | 7.936 | 379,460 | -0.09(-1.13%) |
Jan 19, 2005 | 7.966 | 8.111 | 7.725 | 8.026 | 2,697,981 | +0.03(+0.38%) |
Jan 18, 2005 | 8.117 | 8.117 | 7.815 | 7.996 | 1,310,216 | -0.37(-4.40%) |
Jan 14, 2005 | 7.996 | 8.364 | 7.960 | 8.364 | 871,268 | +0.49(+6.21%) |
Jan 13, 2005 | 8.087 | 8.105 | 7.845 | 7.876 | 465,792 | -0.27(-3.33%) |
Jan 12, 2005 | 8.177 | 8.189 | 7.912 | 8.147 | 199,175 | +0.02(+0.30%) |
Jan 11, 2005 | 8.087 | 8.141 | 7.906 | 8.123 | 69,263 | +0.03(+0.37%) |
Jan 10, 2005 | 8.244 | 8.280 | 8.087 | 8.093 | 204,146 | -0.21(-2.54%) |
Jan 07, 2005 | 8.147 | 8.419 | 8.014 | 8.304 | 113,672 | +0.19(+2.30%) |
Jan 06, 2005 | 7.906 | 8.195 | 7.845 | 8.117 | 100,747 | +0.27(+3.46%) |
Jan 05, 2005 | 8.147 | 8.147 | 7.821 | 7.845 | 129,580 | -0.25(-3.13%) |
Jan 04, 2005 | 8.087 | 8.328 | 8.087 | 8.099 | 123,780 | +0.08(+0.98%) |
Jan 03, 2005 | 8.057 | 8.135 | 7.737 | 8.020 | 260,982 | -0.02(-0.30%) |
Dec 31, 2004 | 8.147 | 8.147 | 8.002 | 8.044 | 72,412 | -0.04(-0.52%) |
Dec 30, 2004 | 8.087 | 8.226 | 8.044 | 8.087 | 163,383 | +0.03(+0.37%) |
Dec 29, 2004 | 8.238 | 8.244 | 7.966 | 8.057 | 97,433 | -0.15(-1.84%) |
Dec 28, 2004 | 8.105 | 8.250 | 8.057 | 8.207 | 83,514 | +0.10(+1.27%) |
Dec 27, 2004 | 8.177 | 8.250 | 8.038 | 8.105 | 52,196 | -0.07(-0.89%) |
Dec 23, 2004 | 8.238 | 8.322 | 8.147 | 8.177 | 73,075 | -0.01(-0.07%) |
Dec 22, 2004 | 8.063 | 8.207 | 8.002 | 8.183 | 117,980 | +0.12(+1.50%) |
Dec 21, 2004 | 8.026 | 8.069 | 7.996 | 8.063 | 186,084 | +0.05(+0.60%) |
Dec 20, 2004 | 7.966 | 8.087 | 7.960 | 8.014 | 105,387 | -0.01(-0.08%) |
Dec 17, 2004 | 8.129 | 8.129 | 7.978 | 8.020 | 223,368 | -0.06(-0.75%) |
Dec 16, 2004 | 8.063 | 8.207 | 8.002 | 8.081 | 319,310 | +0.02(+0.22%) |
Dec 15, 2004 | 8.153 | 8.256 | 8.057 | 8.063 | 124,277 | -0.09(-1.11%) |
Dec 14, 2004 | 8.195 | 8.268 | 8.117 | 8.153 | 230,493 | -0.11(-1.31%) |
Dec 13, 2004 | 8.298 | 8.376 | 8.008 | 8.262 | 163,383 | +0.01(+0.07%) |
Dec 10, 2004 | 8.298 | 8.322 | 8.195 | 8.256 | 138,030 | -0.04(-0.51%) |
Dec 09, 2004 | 8.358 | 8.364 | 8.238 | 8.298 | 140,350 | -0.18(-2.14%) |
Dec 08, 2004 | 8.455 | 8.539 | 8.449 | 8.479 | 1,029,017 | +0.03(+0.36%) |
Dec 07, 2004 | 8.539 | 8.570 | 8.382 | 8.449 | 541,518 | -0.09(-1.06%) |
Dec 06, 2004 | 8.720 | 8.720 | 8.449 | 8.539 | 157,086 | -0.12(-1.39%) |
Dec 03, 2004 | 8.570 | 8.690 | 8.570 | 8.660 | 126,431 | +0.09(+1.06%) |
Dec 02, 2004 | 8.479 | 8.600 | 8.479 | 8.570 | 77,052 | +0.12(+1.43%) |
Dec 01, 2004 | 8.358 | 8.515 | 8.274 | 8.449 | 241,761 | +0.06(+0.72%) |
Nov 30, 2004 | 8.509 | 8.509 | 8.274 | 8.388 | 138,196 | -0.06(-0.71%) |
Nov 29, 2004 | 8.419 | 8.509 | 8.358 | 8.449 | 191,387 | +0.06(+0.72%) |
Nov 26, 2004 | 8.437 | 8.449 | 8.364 | 8.388 | 42,088 | -0.05(-0.57%) |
Nov 24, 2004 | 8.533 | 8.570 | 8.388 | 8.437 | 134,054 | -0.10(-1.13%) |
Nov 23, 2004 | 8.690 | 8.690 | 8.268 | 8.533 | 179,953 | -0.02(-0.28%) |
Nov 22, 2004 | 8.479 | 8.557 | 8.328 | 8.557 | 118,643 | +0.08(+0.93%) |
Nov 19, 2004 | 8.485 | 8.539 | 8.395 | 8.479 | 36,620 | +0.00(+0.00%) |
Nov 18, 2004 | 8.509 | 8.600 | 8.346 | 8.479 | 72,578 | -0.09(-1.06%) |
Nov 17, 2004 | 8.539 | 8.684 | 8.509 | 8.570 | 200,003 | +0.06(+0.71%) |
Nov 16, 2004 | 8.570 | 8.570 | 8.238 | 8.509 | 124,111 | -0.15(-1.74%) |
Nov 15, 2004 | 8.509 | 8.781 | 8.358 | 8.660 | 221,048 | +0.15(+1.77%) |
Nov 12, 2004 | 8.539 | 8.576 | 8.473 | 8.509 | 64,790 | -0.03(-0.35%) |
Nov 11, 2004 | 8.527 | 8.570 | 8.449 | 8.539 | 74,235 | +0.01(+0.14%) |
Nov 10, 2004 | 8.491 | 8.732 | 8.268 | 8.527 | 98,262 | +0.03(+0.36%) |
Nov 09, 2004 | 8.479 | 8.594 | 8.328 | 8.497 | 213,923 | +0.02(+0.21%) |
Nov 08, 2004 | 8.509 | 8.557 | 8.419 | 8.479 | 105,221 | +0.00(+0.00%) |
Nov 05, 2004 | 8.449 | 8.539 | 8.328 | 8.479 | 92,296 | +0.03(+0.36%) |
Nov 04, 2004 | 8.388 | 8.594 | 8.328 | 8.449 | 78,709 | +0.06(+0.72%) |
Nov 03, 2004 | 8.388 | 8.479 | 8.207 | 8.388 | 141,344 | +0.02(+0.29%) |
Nov 02, 2004 | 8.352 | 8.509 | 8.328 | 8.364 | 154,932 | +0.07(+0.87%) |
Nov 01, 2004 | 8.304 | 8.425 | 8.201 | 8.292 | 99,753 | -0.07(-0.87%) |
Oct 29, 2004 | 8.419 | 8.425 | 8.147 | 8.364 | 387,248 | -0.04(-0.43%) |
Oct 28, 2004 | 8.449 | 8.606 | 8.328 | 8.401 | 177,965 | +0.01(+0.14%) |
Oct 27, 2004 | 8.147 | 8.449 | 8.087 | 8.388 | 287,992 | +0.21(+2.58%) |
Oct 26, 2004 | 7.996 | 8.268 | 7.966 | 8.177 | 227,344 | +0.15(+1.88%) |
Oct 25, 2004 | 8.008 | 8.141 | 7.966 | 8.026 | 165,869 | +0.00(+0.00%) |
Oct 22, 2004 | 8.075 | 8.147 | 8.020 | 8.026 | 124,608 | -0.05(-0.60%) |
Oct 21, 2004 | 7.876 | 8.087 | 7.785 | 8.075 | 82,685 | +0.17(+2.14%) |
Oct 20, 2004 | 7.815 | 7.906 | 7.755 | 7.906 | 95,113 | +0.03(+0.38%) |
Oct 19, 2004 | 7.906 | 8.147 | 7.876 | 7.876 | 93,125 | -0.04(-0.53%) |
Oct 18, 2004 | 7.876 | 8.087 | 7.791 | 7.918 | 86,165 | +0.08(+1.08%) |
Oct 15, 2004 | 7.869 | 7.948 | 7.767 | 7.833 | 121,957 | -0.05(-0.61%) |
Oct 14, 2004 | 7.821 | 7.882 | 7.803 | 7.882 | 73,075 | +0.06(+0.77%) |
Oct 13, 2004 | 7.936 | 8.026 | 7.815 | 7.821 | 125,106 | -0.08(-1.07%) |
Oct 12, 2004 | 7.906 | 7.996 | 7.827 | 7.906 | 114,335 | +0.00(+0.00%) |
Oct 11, 2004 | 7.978 | 7.996 | 7.845 | 7.906 | 149,630 | -0.07(-0.91%) |
Oct 08, 2004 | 7.876 | 7.978 | 7.845 | 7.978 | 195,861 | +0.12(+1.54%) |
Oct 07, 2004 | 7.845 | 8.081 | 7.821 | 7.857 | 265,456 | -0.05(-0.61%) |
Oct 06, 2004 | 7.761 | 7.936 | 7.761 | 7.906 | 741,688 | +0.14(+1.87%) |
Oct 05, 2004 | 7.785 | 7.863 | 7.737 | 7.761 | 212,597 | -0.05(-0.62%) |
Oct 04, 2004 | 7.851 | 7.876 | 7.785 | 7.809 | 202,986 | -0.04(-0.46%) |
Oct 01, 2004 | 7.701 | 7.882 | 7.604 | 7.845 | 362,061 | +0.15(+1.96%) |
Sep 30, 2004 | 7.755 | 7.755 | 7.423 | 7.694 | 1,991,422 | -0.08(-1.01%) |
Sep 29, 2004 | 7.912 | 7.918 | 7.604 | 7.773 | 264,959 | -0.02(-0.23%) |
Sep 28, 2004 | 7.882 | 7.930 | 7.622 | 7.791 | 336,212 | -0.08(-1.07%) |
Sep 27, 2004 | 8.177 | 8.177 | 7.803 | 7.876 | 301,911 | -0.27(-3.33%) |
Sep 24, 2004 | 8.026 | 8.177 | 7.996 | 8.147 | 112,015 | +0.13(+1.58%) |
Sep 23, 2004 | 8.087 | 8.238 | 7.978 | 8.020 | 349,634 | -0.13(-1.56%) |
Sep 22, 2004 | 7.966 | 8.220 | 7.876 | 8.147 | 755,275 | +0.02(+0.22%) |
Sep 21, 2004 | 8.026 | 8.207 | 8.014 | 8.129 | 403,819 | +0.07(+0.90%) |
Sep 20, 2004 | 8.171 | 8.232 | 7.924 | 8.057 | 186,084 | -0.18(-2.13%) |
Sep 17, 2004 | 7.574 | 8.232 | 7.574 | 8.232 | 663,144 | +0.19(+2.33%) |
Sep 16, 2004 | 8.057 | 8.135 | 7.906 | 8.044 | 209,283 | -0.01(-0.15%) |
Sep 15, 2004 | 8.026 | 8.177 | 7.900 | 8.057 | 230,161 | -0.10(-1.18%) |
Sep 14, 2004 | 8.238 | 8.238 | 8.026 | 8.153 | 215,414 | -0.12(-1.46%) |
Sep 13, 2004 | 7.906 | 8.298 | 7.809 | 8.274 | 370,678 | +0.07(+0.81%) |
Sep 10, 2004 | 8.087 | 8.286 | 7.996 | 8.207 | 231,818 | +0.07(+0.82%) |
Sep 09, 2004 | 8.238 | 8.274 | 8.093 | 8.141 | 188,736 | -0.10(-1.17%) |
Sep 08, 2004 | 8.328 | 8.346 | 8.213 | 8.238 | 155,429 | -0.09(-1.09%) |
Sep 07, 2004 | 8.177 | 8.358 | 8.123 | 8.328 | 167,526 | +0.09(+1.10%) |
Sep 03, 2004 | 8.177 | 8.352 | 8.147 | 8.238 | 146,813 | -0.08(-1.02%) |
Sep 02, 2004 | 8.238 | 8.376 | 7.906 | 8.322 | 247,229 | +0.08(+1.03%) |
Sep 01, 2004 | 8.630 | 8.678 | 8.099 | 8.238 | 283,187 | -0.09(-1.09%) |
Aug 31, 2004 | 8.171 | 8.328 | 7.845 | 8.328 | 433,977 | +0.19(+2.37%) |
Aug 30, 2004 | 8.117 | 8.201 | 8.057 | 8.135 | 197,352 | +0.02(+0.22%) |
Aug 27, 2004 | 8.087 | 8.226 | 7.972 | 8.117 | 1,150,478 | +0.04(+0.52%) |
Aug 26, 2004 | 7.876 | 8.117 | 7.815 | 8.075 | 721,140 | +0.23(+2.92%) |
Aug 25, 2004 | 7.694 | 7.900 | 7.694 | 7.845 | 828,848 | +0.01(+0.15%) |
Aug 24, 2004 | 7.574 | 7.839 | 7.574 | 7.833 | 634,478 | +0.26(+3.43%) |
Aug 23, 2004 | 7.574 | 7.598 | 7.544 | 7.574 | 106,712 | +0.00(+0.00%) |
Aug 20, 2004 | 7.562 | 7.598 | 7.544 | 7.574 | 240,104 | +0.01(+0.16%) |
Aug 19, 2004 | 7.544 | 7.574 | 7.544 | 7.562 | 210,277 | +0.01(+0.16%) |
Aug 18, 2004 | 7.544 | 7.634 | 7.544 | 7.550 | 248,223 | +0.00(+0.00%) |
Aug 17, 2004 | 7.544 | 7.568 | 7.544 | 7.550 | 254,520 | +0.01(+0.08%) |
Aug 16, 2004 | 7.544 | 7.562 | 7.544 | 7.544 | 312,847 | +0.00(+0.00%) |
Aug 13, 2004 | 7.544 | 7.556 | 7.544 | 7.544 | 1,109,052 | +0.00(+0.00%) |