Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.98 | 12.10 | 11.85 | 12.00 | 699,032 | +0.07(+0.59%) |
Feb 25, 2005 | 11.90 | 11.94 | 11.76 | 11.93 | 1,167,753 | +0.03(+0.22%) |
Feb 24, 2005 | 11.69 | 12.04 | 11.67 | 11.91 | 1,198,342 | +0.20(+1.74%) |
Feb 23, 2005 | 11.65 | 11.76 | 11.65 | 11.70 | 1,008,514 | +0.08(+0.72%) |
Feb 22, 2005 | 11.67 | 11.85 | 11.60 | 11.62 | 1,398,965 | +0.05(+0.43%) |
Feb 18, 2005 | 11.42 | 11.60 | 11.39 | 11.57 | 977,926 | +0.14(+1.20%) |
Feb 17, 2005 | 11.57 | 11.65 | 11.42 | 11.43 | 1,441,249 | -0.04(-0.32%) |
Feb 16, 2005 | 11.37 | 11.52 | 11.36 | 11.47 | 1,133,566 | +0.12(+1.03%) |
Feb 15, 2005 | 11.47 | 11.50 | 11.32 | 11.35 | 1,056,496 | -0.11(-0.96%) |
Feb 14, 2005 | 11.37 | 11.48 | 11.31 | 11.46 | 1,424,155 | +0.27(+2.38%) |
Feb 11, 2005 | 11.14 | 11.22 | 11.10 | 11.20 | 1,171,952 | +0.12(+1.08%) |
Feb 10, 2005 | 11.00 | 11.13 | 10.99 | 11.08 | 1,049,299 | +0.17(+1.59%) |
Feb 09, 2005 | 10.82 | 11.00 | 10.77 | 10.90 | 1,008,514 | +0.14(+1.30%) |
Feb 08, 2005 | 10.74 | 10.84 | 10.69 | 10.76 | 872,966 | +0.09(+0.88%) |
Feb 07, 2005 | 10.72 | 10.76 | 10.63 | 10.67 | 860,371 | +0.05(+0.47%) |
Feb 04, 2005 | 10.34 | 10.64 | 10.34 | 10.62 | 1,106,277 | +0.12(+1.14%) |
Feb 03, 2005 | 10.62 | 10.62 | 10.45 | 10.50 | 824,984 | -0.15(-1.38%) |
Feb 02, 2005 | 10.57 | 10.71 | 10.54 | 10.65 | 1,018,111 | +0.10(+0.98%) |
Feb 01, 2005 | 10.30 | 10.54 | 10.22 | 10.54 | 809,090 | +0.23(+2.26%) |
Jan 31, 2005 | 10.30 | 10.34 | 10.25 | 10.31 | 776,403 | +0.01(+0.10%) |
Jan 28, 2005 | 10.26 | 10.34 | 10.24 | 10.30 | 640,555 | +0.01(+0.13%) |
Jan 27, 2005 | 9.840 | 10.37 | 9.840 | 10.29 | 646,253 | -0.10(-0.96%) |
Jan 26, 2005 | 10.31 | 10.39 | 10.26 | 10.39 | 1,088,884 | +0.15(+1.50%) |
Jan 25, 2005 | 10.14 | 10.26 | 9.990 | 10.23 | 1,033,105 | +0.15(+1.45%) |
Jan 24, 2005 | 9.837 | 10.12 | 9.837 | 10.09 | 1,006,115 | +0.35(+3.63%) |
Jan 21, 2005 | 9.770 | 9.837 | 9.630 | 9.734 | 1,163,555 | +0.13(+1.35%) |
Jan 20, 2005 | 9.677 | 9.700 | 9.544 | 9.604 | 622,862 | -0.07(-0.76%) |
Jan 19, 2005 | 9.664 | 9.727 | 9.654 | 9.677 | 536,195 | +0.03(+0.28%) |
Jan 18, 2005 | 9.670 | 9.787 | 9.644 | 9.650 | 1,034,304 | +0.04(+0.38%) |
Jan 14, 2005 | 9.670 | 9.714 | 9.534 | 9.614 | 802,793 | -0.08(-0.86%) |
Jan 13, 2005 | 9.504 | 9.744 | 9.490 | 9.697 | 902,355 | +0.24(+2.57%) |
Jan 12, 2005 | 9.377 | 9.470 | 9.360 | 9.454 | 609,667 | +0.08(+0.82%) |
Jan 11, 2005 | 9.320 | 9.430 | 9.280 | 9.377 | 666,345 | +0.04(+0.43%) |
Jan 10, 2005 | 9.314 | 9.437 | 9.304 | 9.337 | 978,526 | +0.07(+0.79%) |
Jan 07, 2005 | 9.420 | 9.427 | 9.237 | 9.264 | 1,153,659 | -0.10(-1.10%) |
Jan 06, 2005 | 9.304 | 9.470 | 9.300 | 9.367 | 1,111,975 | +0.09(+0.93%) |
Jan 05, 2005 | 9.370 | 9.420 | 9.277 | 9.280 | 735,019 | -0.08(-0.89%) |
Jan 04, 2005 | 9.507 | 9.567 | 9.344 | 9.364 | 770,105 | -0.11(-1.20%) |
Jan 03, 2005 | 9.804 | 9.804 | 9.427 | 9.477 | 1,004,616 | -0.34(-3.46%) |
Dec 31, 2004 | 9.877 | 9.897 | 9.777 | 9.817 | 376,056 | -0.01(-0.10%) |
Dec 30, 2004 | 9.904 | 9.914 | 9.810 | 9.827 | 324,476 | -0.07(-0.71%) |
Dec 29, 2004 | 9.870 | 9.937 | 9.820 | 9.897 | 438,132 | -0.04(-0.37%) |
Dec 28, 2004 | 9.804 | 10.00 | 9.754 | 9.934 | 1,201,041 | +0.12(+1.19%) |
Dec 27, 2004 | 10.08 | 10.08 | 9.787 | 9.817 | 1,086,185 | -0.18(-1.83%) |
Dec 23, 2004 | 10.00 | 10.08 | 9.937 | 10.00 | 316,679 | -0.00(-0.03%) |
Dec 22, 2004 | 10.03 | 10.10 | 9.840 | 10.00 | 655,549 | +0.00(+0.00%) |
Dec 21, 2004 | 10.07 | 10.07 | 9.954 | 10.00 | 646,553 | -0.03(-0.30%) |
Dec 20, 2004 | 10.04 | 10.14 | 10.00 | 10.03 | 660,647 | +0.04(+0.43%) |
Dec 17, 2004 | 9.914 | 10.11 | 9.900 | 9.990 | 481,016 | +0.11(+1.11%) |
Dec 16, 2004 | 9.914 | 10.07 | 9.837 | 9.880 | 672,043 | -0.13(-1.30%) |
Dec 15, 2004 | 9.870 | 10.07 | 9.844 | 10.01 | 720,024 | +0.21(+2.18%) |
Dec 14, 2004 | 9.720 | 9.837 | 9.580 | 9.797 | 461,823 | +0.14(+1.49%) |
Dec 13, 2004 | 9.470 | 9.684 | 9.470 | 9.654 | 561,985 | +0.20(+2.12%) |
Dec 10, 2004 | 9.487 | 9.580 | 9.374 | 9.454 | 614,165 | -0.02(-0.18%) |
Dec 09, 2004 | 9.617 | 9.630 | 9.427 | 9.470 | 685,538 | -0.08(-0.84%) |
Dec 08, 2004 | 9.220 | 9.560 | 9.123 | 9.550 | 871,167 | +0.28(+3.02%) |
Dec 07, 2004 | 9.537 | 9.587 | 9.254 | 9.270 | 845,377 | -0.24(-2.52%) |
Dec 06, 2004 | 9.544 | 9.554 | 9.470 | 9.510 | 597,071 | +0.04(+0.42%) |
Dec 03, 2004 | 9.290 | 9.494 | 9.270 | 9.470 | 1,171,352 | +0.04(+0.42%) |
Dec 02, 2004 | 9.604 | 9.607 | 9.220 | 9.430 | 1,620,281 | -0.25(-2.58%) |
Dec 01, 2004 | 10.08 | 10.12 | 9.627 | 9.680 | 1,094,281 | -0.42(-4.19%) |
Nov 30, 2004 | 10.08 | 10.16 | 10.07 | 10.10 | 615,664 | +0.05(+0.53%) |
Nov 29, 2004 | 10.30 | 10.37 | 9.954 | 10.05 | 953,935 | -0.23(-2.27%) |
Nov 26, 2004 | 10.27 | 10.38 | 10.21 | 10.28 | 386,552 | -0.02(-0.23%) |
Nov 24, 2004 | 10.17 | 10.34 | 10.07 | 10.31 | 1,013,312 | +0.14(+1.41%) |
Nov 23, 2004 | 10.07 | 10.17 | 10.07 | 10.16 | 995,019 | +0.11(+1.10%) |
Nov 22, 2004 | 9.987 | 10.16 | 9.987 | 10.05 | 1,121,571 | +0.12(+1.21%) |
Nov 19, 2004 | 9.580 | 9.970 | 9.570 | 9.934 | 858,572 | +0.36(+3.80%) |
Nov 18, 2004 | 9.644 | 9.770 | 9.480 | 9.570 | 917,949 | -0.08(-0.86%) |
Nov 17, 2004 | 9.670 | 9.674 | 9.610 | 9.654 | 1,218,434 | +0.01(+0.14%) |
Nov 16, 2004 | 9.570 | 9.667 | 9.557 | 9.640 | 819,287 | +0.06(+0.63%) |
Nov 15, 2004 | 9.670 | 9.687 | 9.467 | 9.580 | 1,449,646 | -0.09(-0.90%) |
Nov 12, 2004 | 9.437 | 9.734 | 9.420 | 9.667 | 1,239,426 | +0.21(+2.26%) |
Nov 11, 2004 | 9.620 | 9.624 | 9.374 | 9.454 | 1,257,419 | -0.21(-2.17%) |
Nov 10, 2004 | 9.654 | 9.720 | 9.517 | 9.664 | 1,578,297 | -0.07(-0.72%) |
Nov 09, 2004 | 9.997 | 10.00 | 9.003 | 9.734 | 3,650,805 | -0.26(-2.64%) |
Nov 08, 2004 | 10.37 | 10.39 | 9.970 | 9.997 | 1,382,171 | -0.39(-3.76%) |
Nov 05, 2004 | 10.41 | 10.41 | 10.23 | 10.39 | 940,140 | +0.16(+1.57%) |
Nov 04, 2004 | 10.33 | 10.40 | 10.21 | 10.23 | 1,093,982 | -0.06(-0.62%) |
Nov 03, 2004 | 10.42 | 10.44 | 10.17 | 10.29 | 891,859 | +0.12(+1.18%) |
Nov 02, 2004 | 10.45 | 10.45 | 10.11 | 10.17 | 1,057,096 | -0.30(-2.83%) |
Nov 01, 2004 | 10.69 | 10.91 | 10.27 | 10.47 | 1,091,283 | -0.17(-1.60%) |
Oct 29, 2004 | 10.30 | 10.70 | 10.30 | 10.64 | 771,905 | +0.35(+3.40%) |
Oct 28, 2004 | 10.12 | 10.34 | 9.937 | 10.29 | 2,092,000 | -0.25(-2.40%) |
Oct 27, 2004 | 11.22 | 11.23 | 10.41 | 10.54 | 1,840,097 | -0.62(-5.59%) |
Oct 26, 2004 | 11.06 | 11.17 | 10.97 | 11.16 | 741,916 | +0.19(+1.76%) |
Oct 25, 2004 | 10.99 | 11.12 | 10.89 | 10.97 | 1,107,476 | +0.14(+1.32%) |
Oct 22, 2004 | 10.64 | 10.93 | 10.64 | 10.83 | 841,778 | +0.19(+1.76%) |
Oct 21, 2004 | 10.50 | 10.67 | 10.44 | 10.64 | 693,934 | +0.15(+1.46%) |
Oct 20, 2004 | 10.19 | 10.50 | 10.15 | 10.49 | 836,980 | +0.36(+3.59%) |
Oct 19, 2004 | 10.14 | 10.25 | 9.987 | 10.12 | 740,417 | +0.04(+0.40%) |
Oct 18, 2004 | 10.15 | 10.25 | 10.03 | 10.08 | 1,152,159 | +0.06(+0.63%) |
Oct 15, 2004 | 10.10 | 10.12 | 9.974 | 10.02 | 602,769 | +0.04(+0.37%) |
Oct 14, 2004 | 9.837 | 10.05 | 9.807 | 9.984 | 903,254 | +0.16(+1.59%) |
Oct 13, 2004 | 10.36 | 10.36 | 9.020 | 9.827 | 3,753,965 | -0.53(-5.15%) |
Oct 12, 2004 | 10.58 | 10.72 | 10.30 | 10.36 | 938,941 | -0.13(-1.21%) |
Oct 11, 2004 | 10.55 | 10.60 | 10.29 | 10.49 | 665,445 | -0.06(-0.57%) |
Oct 08, 2004 | 10.52 | 10.65 | 10.50 | 10.55 | 507,106 | +0.01(+0.09%) |
Oct 07, 2004 | 10.74 | 11.02 | 10.50 | 10.54 | 907,453 | -0.14(-1.28%) |
Oct 06, 2004 | 10.44 | 10.77 | 10.41 | 10.67 | 688,237 | +0.30(+2.86%) |
Oct 05, 2004 | 10.17 | 10.38 | 10.14 | 10.38 | 594,972 | +0.30(+3.01%) |
Oct 04, 2004 | 10.00 | 10.08 | 9.887 | 10.07 | 822,285 | +0.07(+0.73%) |
Oct 01, 2004 | 10.14 | 10.14 | 9.957 | 10.00 | 821,686 | -0.17(-1.70%) |
Sep 30, 2004 | 10.01 | 10.19 | 10.00 | 10.17 | 519,701 | +0.22(+2.21%) |
Sep 29, 2004 | 10.22 | 10.27 | 9.930 | 9.954 | 1,017,511 | -0.25(-2.45%) |
Sep 28, 2004 | 10.27 | 10.27 | 9.950 | 10.20 | 910,452 | +0.10(+0.99%) |
Sep 27, 2004 | 10.00 | 10.12 | 9.947 | 10.10 | 837,280 | +0.16(+1.64%) |
Sep 24, 2004 | 9.834 | 10.00 | 9.754 | 9.940 | 568,582 | +0.08(+0.81%) |
Sep 23, 2004 | 9.834 | 9.887 | 9.624 | 9.860 | 613,565 | +0.10(+1.06%) |
Sep 22, 2004 | 9.770 | 9.837 | 9.727 | 9.757 | 812,089 | +0.02(+0.17%) |
Sep 21, 2004 | 9.600 | 9.770 | 9.600 | 9.740 | 667,844 | +0.22(+2.35%) |
Sep 20, 2004 | 9.554 | 9.637 | 9.510 | 9.517 | 681,039 | -0.02(-0.21%) |
Sep 17, 2004 | 9.577 | 9.617 | 9.537 | 9.537 | 568,882 | +0.01(+0.07%) |
Sep 16, 2004 | 9.477 | 9.580 | 9.404 | 9.530 | 502,607 | +0.05(+0.56%) |
Sep 15, 2004 | 9.424 | 9.497 | 9.424 | 9.477 | 504,107 | +0.06(+0.60%) |
Sep 14, 2004 | 9.417 | 9.464 | 9.354 | 9.420 | 482,515 | +0.00(+0.04%) |
Sep 13, 2004 | 9.387 | 9.417 | 9.254 | 9.417 | 501,708 | +0.13(+1.40%) |
Sep 10, 2004 | 9.344 | 9.404 | 9.274 | 9.287 | 475,918 | -0.05(-0.50%) |
Sep 09, 2004 | 9.153 | 9.380 | 9.153 | 9.334 | 632,458 | +0.21(+2.27%) |
Sep 08, 2004 | 9.187 | 9.194 | 9.087 | 9.127 | 590,774 | -0.06(-0.65%) |
Sep 07, 2004 | 9.290 | 9.310 | 9.070 | 9.187 | 684,938 | -0.07(-0.76%) |
Sep 03, 2004 | 9.254 | 9.290 | 9.204 | 9.257 | 546,091 | +0.02(+0.22%) |
Sep 02, 2004 | 9.103 | 9.267 | 9.080 | 9.237 | 675,042 | +0.16(+1.73%) |
Sep 01, 2004 | 9.003 | 9.170 | 8.970 | 9.080 | 728,121 | +0.08(+0.93%) |
Aug 31, 2004 | 8.937 | 9.033 | 8.903 | 8.997 | 1,022,909 | -0.05(-0.55%) |
Aug 30, 2004 | 9.204 | 9.320 | 9.003 | 9.047 | 823,185 | -0.16(-1.70%) |
Aug 27, 2004 | 9.137 | 9.280 | 9.133 | 9.204 | 617,464 | +0.07(+0.73%) |
Aug 26, 2004 | 9.320 | 9.324 | 9.070 | 9.137 | 1,262,817 | -0.18(-1.97%) |
Aug 25, 2004 | 9.320 | 9.450 | 9.310 | 9.320 | 906,253 | +0.02(+0.18%) |
Aug 24, 2004 | 9.080 | 9.337 | 9.053 | 9.304 | 891,859 | +0.06(+0.69%) |
Aug 23, 2004 | 9.654 | 9.654 | 9.137 | 9.240 | 1,089,783 | -0.20(-2.08%) |
Aug 20, 2004 | 9.324 | 9.494 | 9.290 | 9.437 | 768,006 | +0.19(+2.09%) |
Aug 19, 2004 | 9.170 | 9.354 | 9.170 | 9.244 | 996,219 | +0.09(+0.98%) |
Aug 18, 2004 | 9.003 | 9.167 | 8.937 | 9.153 | 1,143,163 | +0.17(+1.93%) |
Aug 17, 2004 | 8.837 | 9.000 | 8.553 | 8.980 | 2,062,612 | -0.33(-3.51%) |
Aug 16, 2004 | 9.577 | 9.637 | 9.280 | 9.307 | 996,519 | -0.08(-0.89%) |
Aug 13, 2004 | 9.304 | 9.480 | 9.254 | 9.390 | 878,964 | +0.20(+2.21%) |
Aug 12, 2004 | 9.093 | 9.244 | 9.060 | 9.187 | 729,321 | +0.15(+1.62%) |
Aug 11, 2004 | 9.204 | 9.220 | 8.937 | 9.040 | 823,485 | -0.13(-1.42%) |
Aug 10, 2004 | 9.320 | 9.347 | 9.087 | 9.170 | 1,029,506 | +0.01(+0.07%) |
Aug 09, 2004 | 8.803 | 9.210 | 8.737 | 9.164 | 1,049,599 | +0.50(+5.77%) |
Aug 06, 2004 | 8.743 | 8.823 | 8.463 | 8.663 | 1,370,776 | -0.08(-0.88%) |
Aug 05, 2004 | 8.687 | 8.830 | 8.170 | 8.740 | 2,891,195 | +0.07(+0.81%) |
Aug 04, 2004 | 9.520 | 9.554 | 8.620 | 8.670 | 2,807,227 | -0.82(-8.61%) |
Aug 03, 2004 | 9.437 | 9.804 | 9.420 | 9.487 | 1,137,465 | +0.12(+1.28%) |
Aug 02, 2004 | 9.420 | 9.420 | 9.294 | 9.367 | 795,596 | -0.07(-0.71%) |
Jul 30, 2004 | 9.330 | 9.537 | 9.307 | 9.434 | 862,770 | +0.25(+2.72%) |
Jul 29, 2004 | 9.287 | 9.300 | 9.153 | 9.184 | 689,436 | +0.04(+0.40%) |
Jul 28, 2004 | 8.887 | 9.200 | 8.737 | 9.147 | 899,356 | +0.23(+2.54%) |
Jul 27, 2004 | 8.887 | 8.987 | 8.870 | 8.920 | 941,640 | +0.05(+0.60%) |
Jul 26, 2004 | 8.987 | 9.053 | 8.840 | 8.867 | 696,034 | -0.08(-0.86%) |
Jul 23, 2004 | 8.983 | 9.170 | 8.907 | 8.943 | 1,003,716 | -0.12(-1.36%) |
Jul 22, 2004 | 8.913 | 9.174 | 8.887 | 9.067 | 897,257 | +0.22(+2.49%) |
Jul 21, 2004 | 8.903 | 8.950 | 8.810 | 8.847 | 674,442 | +0.06(+0.68%) |
Jul 20, 2004 | 8.650 | 8.837 | 8.650 | 8.787 | 675,042 | +0.22(+2.61%) |
Jul 19, 2004 | 8.587 | 8.597 | 8.520 | 8.563 | 454,326 | -0.02(-0.23%) |
Jul 16, 2004 | 8.450 | 8.593 | 8.430 | 8.583 | 430,635 | +0.22(+2.59%) |
Jul 15, 2004 | 8.420 | 8.463 | 8.347 | 8.367 | 376,955 | -0.02(-0.24%) |
Jul 14, 2004 | 8.310 | 8.390 | 8.236 | 8.387 | 388,951 | +0.18(+2.24%) |
Jul 13, 2004 | 8.270 | 8.317 | 8.170 | 8.203 | 508,005 | -0.08(-1.01%) |
Jul 12, 2004 | 8.323 | 8.323 | 8.203 | 8.287 | 433,034 | -0.03(-0.40%) |
Jul 09, 2004 | 8.236 | 8.367 | 8.230 | 8.320 | 531,397 | +0.12(+1.51%) |
Jul 08, 2004 | 8.170 | 8.226 | 8.103 | 8.196 | 502,907 | +0.06(+0.74%) |
Jul 07, 2004 | 8.193 | 8.193 | 8.053 | 8.136 | 699,632 | -0.02(-0.25%) |
Jul 06, 2004 | 8.093 | 8.203 | 8.056 | 8.156 | 437,232 | +0.15(+1.83%) |
Jul 02, 2004 | 8.003 | 8.123 | 7.960 | 8.010 | 466,021 | -0.03(-0.37%) |
Jul 01, 2004 | 8.170 | 8.203 | 7.970 | 8.040 | 899,056 | -0.08(-1.03%) |
Jun 30, 2004 | 7.976 | 8.166 | 7.866 | 8.123 | 435,733 | +0.14(+1.71%) |
Jun 29, 2004 | 8.053 | 8.053 | 7.770 | 7.986 | 818,387 | -0.01(-0.17%) |
Jun 28, 2004 | 8.337 | 8.337 | 7.943 | 8.000 | 720,024 | -0.37(-4.42%) |
Jun 25, 2004 | 8.340 | 8.460 | 8.276 | 8.370 | 717,625 | +0.02(+0.24%) |
Jun 24, 2004 | 8.357 | 8.420 | 8.287 | 8.350 | 486,714 | -0.01(-0.08%) |
Jun 23, 2004 | 8.296 | 8.357 | 8.173 | 8.357 | 642,954 | +0.06(+0.68%) |
Jun 22, 2004 | 8.293 | 8.300 | 8.126 | 8.300 | 475,318 | -0.00(-0.04%) |
Jun 21, 2004 | 8.317 | 8.320 | 8.153 | 8.303 | 588,075 | +0.10(+1.26%) |
Jun 18, 2004 | 8.013 | 8.236 | 8.013 | 8.200 | 701,432 | +0.21(+2.67%) |
Jun 17, 2004 | 7.963 | 8.153 | 7.933 | 7.986 | 812,389 | +0.07(+0.88%) |
Jun 16, 2004 | 7.830 | 7.920 | 7.773 | 7.916 | 555,087 | +0.10(+1.24%) |
Jun 15, 2004 | 7.736 | 7.833 | 7.720 | 7.820 | 373,957 | +0.16(+2.13%) |
Jun 14, 2004 | 7.663 | 7.670 | 7.603 | 7.656 | 593,473 | +0.04(+0.53%) |
Jun 10, 2004 | 7.530 | 7.640 | 7.453 | 7.616 | 339,770 | +0.10(+1.38%) |
Jun 09, 2004 | 7.540 | 7.573 | 7.486 | 7.513 | 424,038 | -0.02(-0.31%) |
Jun 08, 2004 | 7.436 | 7.596 | 7.420 | 7.536 | 378,155 | +0.08(+1.07%) |
Jun 07, 2004 | 7.353 | 7.456 | 7.339 | 7.456 | 552,988 | +0.05(+0.72%) |
Jun 04, 2004 | 7.536 | 7.596 | 7.353 | 7.403 | 992,620 | -0.15(-1.99%) |
Jun 03, 2004 | 7.636 | 7.736 | 7.553 | 7.553 | 571,881 | -0.12(-1.52%) |
Jun 02, 2004 | 7.876 | 7.936 | 7.570 | 7.670 | 708,629 | -0.16(-2.09%) |
Jun 01, 2004 | 7.670 | 7.836 | 7.670 | 7.833 | 726,922 | +0.22(+2.94%) |
May 28, 2004 | 7.606 | 7.653 | 7.576 | 7.610 | 337,371 | +0.04(+0.48%) |
May 27, 2004 | 7.746 | 7.753 | 7.520 | 7.573 | 706,230 | -0.10(-1.26%) |
May 26, 2004 | 7.736 | 7.783 | 7.520 | 7.670 | 695,734 | -0.06(-0.73%) |
May 25, 2004 | 7.786 | 7.786 | 7.670 | 7.726 | 691,835 | +0.11(+1.40%) |
May 24, 2004 | 7.503 | 7.686 | 7.503 | 7.620 | 808,491 | +0.11(+1.47%) |
May 21, 2004 | 7.606 | 7.616 | 7.486 | 7.510 | 543,392 | -0.06(-0.79%) |
May 20, 2004 | 7.496 | 7.653 | 7.473 | 7.570 | 690,036 | +0.11(+1.43%) |
May 19, 2004 | 7.386 | 7.500 | 7.319 | 7.463 | 618,663 | +0.12(+1.59%) |
May 18, 2004 | 7.376 | 7.406 | 7.256 | 7.346 | 580,878 | +0.02(+0.27%) |
May 17, 2004 | 7.253 | 7.349 | 7.236 | 7.326 | 688,536 | +0.10(+1.34%) |
May 14, 2004 | 7.156 | 7.253 | 7.139 | 7.229 | 427,336 | +0.11(+1.59%) |
May 13, 2004 | 7.203 | 7.203 | 7.103 | 7.116 | 646,852 | -0.02(-0.23%) |
May 12, 2004 | 6.909 | 7.146 | 6.909 | 7.133 | 880,463 | +0.30(+4.44%) |
May 11, 2004 | 6.786 | 6.836 | 6.683 | 6.829 | 465,722 | +0.16(+2.40%) |
May 10, 2004 | 6.899 | 6.899 | 6.553 | 6.669 | 1,175,850 | -0.23(-3.33%) |
May 07, 2004 | 6.883 | 6.899 | 6.836 | 6.899 | 654,949 | +0.05(+0.68%) |
May 06, 2004 | 6.869 | 6.869 | 6.769 | 6.853 | 593,773 | -0.02(-0.24%) |
May 05, 2004 | 6.946 | 6.953 | 6.819 | 6.869 | 577,579 | -0.05(-0.72%) |
May 04, 2004 | 6.903 | 6.943 | 6.836 | 6.919 | 666,645 | +0.07(+0.97%) |
May 03, 2004 | 6.769 | 6.896 | 6.763 | 6.853 | 522,400 | +0.12(+1.83%) |
Apr 30, 2004 | 6.673 | 6.853 | 6.669 | 6.729 | 746,414 | +0.04(+0.65%) |
Apr 29, 2004 | 7.053 | 7.119 | 6.669 | 6.686 | 938,941 | -0.36(-5.07%) |
Apr 28, 2004 | 7.133 | 7.153 | 7.029 | 7.043 | 521,800 | -0.10(-1.35%) |
Apr 27, 2004 | 7.246 | 7.286 | 7.139 | 7.139 | 674,442 | -0.05(-0.74%) |
Apr 26, 2004 | 7.183 | 7.269 | 7.146 | 7.193 | 604,868 | +0.06(+0.84%) |
Apr 23, 2004 | 7.136 | 7.153 | 7.026 | 7.133 | 502,907 | +0.06(+0.90%) |
Apr 22, 2004 | 7.029 | 7.079 | 6.976 | 7.069 | 454,326 | +0.07(+1.05%) |
Apr 21, 2004 | 7.059 | 7.073 | 6.976 | 6.996 | 327,474 | -0.05(-0.66%) |
Apr 20, 2004 | 7.199 | 7.199 | 7.026 | 7.043 | 586,875 | -0.09(-1.26%) |
Apr 19, 2004 | 7.119 | 7.216 | 7.106 | 7.133 | 534,095 | +0.05(+0.66%) |
Apr 16, 2004 | 6.959 | 7.089 | 6.903 | 7.086 | 541,892 | +0.22(+3.16%) |
Apr 15, 2004 | 6.833 | 6.903 | 6.789 | 6.869 | 592,873 | +0.04(+0.54%) |
Apr 14, 2004 | 6.903 | 6.903 | 6.706 | 6.833 | 931,444 | -0.07(-1.01%) |
Apr 13, 2004 | 6.936 | 6.996 | 6.869 | 6.903 | 879,563 | -0.01(-0.10%) |
Apr 12, 2004 | 6.886 | 6.933 | 6.869 | 6.909 | 843,877 | +0.05(+0.73%) |
Apr 08, 2004 | 6.853 | 6.903 | 6.819 | 6.859 | 488,513 | +0.02(+0.34%) |
Apr 07, 2004 | 6.786 | 6.856 | 6.773 | 6.836 | 346,967 | +0.06(+0.94%) |
Apr 06, 2004 | 6.803 | 6.816 | 6.769 | 6.773 | 298,386 | -0.03(-0.39%) |
Apr 05, 2004 | 6.816 | 6.836 | 6.786 | 6.799 | 497,809 | -0.02(-0.24%) |
Apr 02, 2004 | 6.786 | 6.886 | 6.776 | 6.816 | 483,415 | +0.04(+0.64%) |
Apr 01, 2004 | 6.763 | 6.836 | 6.709 | 6.773 | 488,213 | +0.08(+1.15%) |
Mar 31, 2004 | 6.763 | 6.783 | 6.669 | 6.696 | 820,486 | -0.05(-0.79%) |
Mar 30, 2004 | 6.726 | 6.783 | 6.726 | 6.749 | 1,261,018 | +0.00(+0.00%) |
Mar 29, 2004 | 6.793 | 6.826 | 6.719 | 6.749 | 598,871 | -0.05(-0.74%) |
Mar 26, 2004 | 6.753 | 6.816 | 6.736 | 6.799 | 617,764 | +0.06(+0.94%) |
Mar 25, 2004 | 6.686 | 6.859 | 6.683 | 6.736 | 522,700 | +0.05(+0.75%) |
Mar 24, 2004 | 6.853 | 6.869 | 6.686 | 6.686 | 630,059 | -0.15(-2.15%) |
Mar 23, 2004 | 6.876 | 6.909 | 6.829 | 6.833 | 2,072,208 | -0.06(-0.92%) |
Mar 22, 2004 | 6.983 | 6.983 | 6.839 | 6.896 | 579,678 | -0.06(-0.86%) |
Mar 19, 2004 | 6.826 | 6.969 | 6.823 | 6.956 | 942,240 | +0.17(+2.51%) |
Mar 18, 2004 | 6.736 | 6.786 | 6.703 | 6.786 | 736,818 | +0.05(+0.74%) |
Mar 17, 2004 | 6.626 | 6.736 | 6.626 | 6.736 | 1,923,765 | +0.11(+1.71%) |
Mar 16, 2004 | 6.639 | 6.699 | 6.623 | 6.623 | 421,938 | -0.02(-0.25%) |
Mar 15, 2004 | 6.546 | 6.669 | 6.546 | 6.639 | 502,607 | +0.09(+1.32%) |
Mar 12, 2004 | 6.519 | 6.569 | 6.502 | 6.553 | 414,141 | +0.04(+0.61%) |
Mar 11, 2004 | 6.526 | 6.556 | 6.359 | 6.512 | 449,528 | -0.01(-0.20%) |
Mar 10, 2004 | 6.609 | 6.636 | 6.526 | 6.526 | 336,171 | -0.12(-1.76%) |
Mar 09, 2004 | 6.643 | 6.666 | 6.586 | 6.643 | 322,676 | -0.00(-0.05%) |
Mar 08, 2004 | 6.619 | 6.689 | 6.609 | 6.646 | 408,743 | -0.02(-0.35%) |
Mar 05, 2004 | 6.576 | 6.669 | 6.563 | 6.669 | 392,550 | +0.12(+1.83%) |
Mar 04, 2004 | 6.616 | 6.616 | 6.543 | 6.549 | 235,709 | -0.07(-1.01%) |
Mar 03, 2004 | 6.683 | 6.683 | 6.596 | 6.616 | 239,908 | -0.04(-0.65%) |
Mar 02, 2004 | 6.653 | 6.719 | 6.636 | 6.659 | 473,519 | +0.03(+0.40%) |