Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.666 | 9.797 | 9.553 | 9.605 | 761,395 | -0.10(-1.06%) |
Mar 30, 2005 | 9.370 | 9.712 | 9.370 | 9.708 | 709,981 | +0.33(+3.50%) |
Mar 29, 2005 | 9.609 | 9.694 | 9.366 | 9.380 | 648,327 | -0.30(-3.15%) |
Mar 28, 2005 | 9.909 | 9.909 | 9.516 | 9.684 | 875,743 | -0.22(-2.27%) |
Mar 24, 2005 | 9.769 | 9.961 | 9.769 | 9.909 | 693,981 | +0.07(+0.76%) |
Mar 23, 2005 | 9.703 | 9.928 | 9.703 | 9.834 | 596,273 | +0.12(+1.25%) |
Mar 22, 2005 | 9.703 | 9.848 | 9.658 | 9.712 | 839,049 | +0.06(+0.58%) |
Mar 21, 2005 | 9.562 | 9.769 | 9.525 | 9.656 | 392,964 | +0.07(+0.68%) |
Mar 18, 2005 | 9.703 | 9.722 | 9.492 | 9.591 | 816,649 | +0.07(+0.79%) |
Mar 17, 2005 | 9.820 | 9.858 | 9.328 | 9.516 | 1,169,506 | -0.33(-3.33%) |
Mar 16, 2005 | 9.909 | 10.08 | 9.741 | 9.844 | 834,996 | -0.07(-0.66%) |
Mar 15, 2005 | 9.698 | 10.03 | 9.276 | 9.909 | 2,834,378 | +0.96(+10.68%) |
Mar 14, 2005 | 8.953 | 9.084 | 8.812 | 8.953 | 370,350 | +0.05(+0.53%) |
Mar 11, 2005 | 8.836 | 9.000 | 8.826 | 8.906 | 373,337 | +0.06(+0.69%) |
Mar 10, 2005 | 8.859 | 9.014 | 8.742 | 8.845 | 699,314 | -0.03(-0.32%) |
Mar 09, 2005 | 8.906 | 9.000 | 8.770 | 8.873 | 411,737 | -0.10(-1.15%) |
Mar 08, 2005 | 9.023 | 9.075 | 8.906 | 8.976 | 1,341,028 | -0.08(-0.88%) |
Mar 07, 2005 | 8.958 | 9.070 | 8.953 | 9.056 | 517,979 | +0.04(+0.47%) |
Mar 04, 2005 | 8.747 | 9.117 | 8.742 | 9.014 | 642,140 | +0.31(+3.61%) |
Mar 03, 2005 | 8.648 | 8.812 | 8.569 | 8.700 | 519,685 | +0.09(+1.09%) |
Mar 02, 2005 | 8.709 | 8.789 | 8.526 | 8.606 | 624,647 | -0.12(-1.40%) |
Mar 01, 2005 | 8.601 | 8.751 | 8.531 | 8.728 | 1,121,505 | +0.10(+1.14%) |
Feb 28, 2005 | 8.480 | 8.648 | 8.461 | 8.630 | 1,167,799 | +0.16(+1.88%) |
Feb 25, 2005 | 8.100 | 8.480 | 8.100 | 8.470 | 1,198,306 | +0.37(+4.57%) |
Feb 24, 2005 | 8.001 | 8.123 | 7.875 | 8.100 | 984,544 | +0.14(+1.71%) |
Feb 23, 2005 | 7.856 | 8.081 | 7.823 | 7.964 | 2,814,751 | +0.11(+1.43%) |
Feb 22, 2005 | 8.451 | 8.517 | 7.748 | 7.851 | 1,163,533 | -0.67(-7.92%) |
Feb 18, 2005 | 8.648 | 8.686 | 8.447 | 8.526 | 376,110 | -0.07(-0.82%) |
Feb 17, 2005 | 8.555 | 8.737 | 8.531 | 8.597 | 435,844 | +0.04(+0.49%) |
Feb 16, 2005 | 8.512 | 8.658 | 8.512 | 8.555 | 267,096 | +0.04(+0.50%) |
Feb 15, 2005 | 8.601 | 8.667 | 8.508 | 8.512 | 413,871 | -0.14(-1.57%) |
Feb 14, 2005 | 8.414 | 8.648 | 8.414 | 8.648 | 835,849 | +0.21(+2.50%) |
Feb 11, 2005 | 8.344 | 8.494 | 8.264 | 8.437 | 444,804 | +0.07(+0.84%) |
Feb 10, 2005 | 8.330 | 8.400 | 8.316 | 8.367 | 503,258 | +0.03(+0.34%) |
Feb 09, 2005 | 8.583 | 8.644 | 8.334 | 8.339 | 343,683 | -0.24(-2.84%) |
Feb 08, 2005 | 8.606 | 8.639 | 8.531 | 8.583 | 227,629 | -0.02(-0.27%) |
Feb 07, 2005 | 8.508 | 8.695 | 8.503 | 8.606 | 479,578 | +0.07(+0.77%) |
Feb 04, 2005 | 8.601 | 8.662 | 8.503 | 8.541 | 280,109 | -0.12(-1.35%) |
Feb 03, 2005 | 8.695 | 8.719 | 8.545 | 8.658 | 229,549 | -0.06(-0.70%) |
Feb 02, 2005 | 8.784 | 8.789 | 8.634 | 8.719 | 226,349 | -0.09(-1.06%) |
Feb 01, 2005 | 8.719 | 8.869 | 8.705 | 8.812 | 445,231 | +0.08(+0.86%) |
Jan 31, 2005 | 8.606 | 8.897 | 8.555 | 8.737 | 292,056 | +0.18(+2.08%) |
Jan 28, 2005 | 8.536 | 8.578 | 8.470 | 8.559 | 350,723 | +0.02(+0.27%) |
Jan 27, 2005 | 8.555 | 8.592 | 8.461 | 8.536 | 293,976 | -0.06(-0.65%) |
Jan 26, 2005 | 8.555 | 8.616 | 8.437 | 8.592 | 289,496 | +0.13(+1.55%) |
Jan 25, 2005 | 8.625 | 8.756 | 8.442 | 8.461 | 475,952 | -0.08(-0.99%) |
Jan 24, 2005 | 8.906 | 8.930 | 8.545 | 8.545 | 645,340 | -0.33(-3.70%) |
Jan 21, 2005 | 8.770 | 8.981 | 8.770 | 8.873 | 449,285 | +0.11(+1.23%) |
Jan 20, 2005 | 8.812 | 8.906 | 8.756 | 8.766 | 333,657 | -0.13(-1.42%) |
Jan 19, 2005 | 9.159 | 9.211 | 8.855 | 8.892 | 279,896 | -0.27(-2.92%) |
Jan 18, 2005 | 8.906 | 9.234 | 8.850 | 9.159 | 505,819 | +0.25(+2.84%) |
Jan 14, 2005 | 8.766 | 8.967 | 8.719 | 8.906 | 325,763 | +0.07(+0.80%) |
Jan 13, 2005 | 8.883 | 8.906 | 8.766 | 8.836 | 435,204 | -0.09(-1.00%) |
Jan 12, 2005 | 8.976 | 8.976 | 8.672 | 8.925 | 327,043 | -0.03(-0.31%) |
Jan 11, 2005 | 9.126 | 9.131 | 8.812 | 8.953 | 351,150 | -0.22(-2.45%) |
Jan 10, 2005 | 9.155 | 9.305 | 9.056 | 9.178 | 564,913 | +0.12(+1.29%) |
Jan 07, 2005 | 9.281 | 9.351 | 9.061 | 9.061 | 462,298 | -0.25(-2.72%) |
Jan 06, 2005 | 9.253 | 9.511 | 9.253 | 9.314 | 371,844 | +0.06(+0.66%) |
Jan 05, 2005 | 9.422 | 9.708 | 9.253 | 9.253 | 639,367 | -0.22(-2.28%) |
Jan 04, 2005 | 9.773 | 9.825 | 9.450 | 9.469 | 488,112 | -0.30(-3.12%) |
Jan 03, 2005 | 9.961 | 10.09 | 9.731 | 9.773 | 782,515 | -0.22(-2.20%) |
Dec 31, 2004 | 10.08 | 10.08 | 9.937 | 9.994 | 207,148 | -0.08(-0.84%) |
Dec 30, 2004 | 9.975 | 10.12 | 9.975 | 10.08 | 638,940 | +0.07(+0.75%) |
Dec 29, 2004 | 9.914 | 10.02 | 9.858 | 10.00 | 467,205 | +0.06(+0.57%) |
Dec 28, 2004 | 9.741 | 9.961 | 9.605 | 9.947 | 562,352 | +0.21(+2.17%) |
Dec 27, 2004 | 9.726 | 9.783 | 9.581 | 9.736 | 186,242 | +0.02(+0.24%) |
Dec 23, 2004 | 9.773 | 9.830 | 9.703 | 9.712 | 186,668 | -0.06(-0.62%) |
Dec 22, 2004 | 9.844 | 9.867 | 9.609 | 9.773 | 327,043 | -0.05(-0.48%) |
Dec 21, 2004 | 9.558 | 9.820 | 9.539 | 9.820 | 732,594 | +0.32(+3.35%) |
Dec 20, 2004 | 9.445 | 9.501 | 9.356 | 9.501 | 514,779 | +0.05(+0.55%) |
Dec 17, 2004 | 9.253 | 9.544 | 9.230 | 9.450 | 773,982 | +0.20(+2.13%) |
Dec 16, 2004 | 9.375 | 9.398 | 9.253 | 9.253 | 313,603 | -0.12(-1.30%) |
Dec 15, 2004 | 9.351 | 9.455 | 9.281 | 9.375 | 430,298 | +0.02(+0.20%) |
Dec 14, 2004 | 9.070 | 9.436 | 8.962 | 9.356 | 1,071,798 | +0.31(+3.42%) |
Dec 13, 2004 | 8.953 | 9.066 | 8.911 | 9.047 | 810,889 | +0.07(+0.78%) |
Dec 10, 2004 | 9.080 | 9.108 | 8.897 | 8.976 | 448,218 | -0.13(-1.44%) |
Dec 09, 2004 | 9.047 | 9.141 | 8.883 | 9.108 | 494,298 | +0.00(+0.00%) |
Dec 08, 2004 | 9.112 | 9.187 | 9.000 | 9.108 | 326,617 | -0.03(-0.36%) |
Dec 07, 2004 | 9.244 | 9.337 | 9.051 | 9.141 | 411,737 | -0.10(-1.12%) |
Dec 06, 2004 | 9.361 | 9.361 | 9.211 | 9.244 | 464,858 | -0.12(-1.25%) |
Dec 03, 2004 | 9.633 | 9.633 | 9.347 | 9.361 | 360,537 | -0.30(-3.15%) |
Dec 02, 2004 | 9.516 | 9.675 | 9.445 | 9.666 | 605,233 | +0.14(+1.43%) |
Dec 01, 2004 | 9.539 | 9.825 | 9.286 | 9.530 | 1,082,252 | -0.11(-1.17%) |
Nov 30, 2004 | 9.984 | 10.02 | 9.642 | 9.642 | 1,317,561 | -0.34(-3.43%) |
Nov 29, 2004 | 10.18 | 10.20 | 9.966 | 9.984 | 529,285 | -0.23(-2.25%) |
Nov 26, 2004 | 10.15 | 10.27 | 10.15 | 10.21 | 91,307 | +0.09(+0.88%) |
Nov 24, 2004 | 10.10 | 10.20 | 9.984 | 10.12 | 417,284 | +0.04(+0.42%) |
Nov 23, 2004 | 10.19 | 10.22 | 9.914 | 10.08 | 1,014,838 | -0.11(-1.10%) |
Nov 22, 2004 | 9.984 | 10.20 | 9.947 | 10.20 | 1,123,639 | +0.23(+2.35%) |
Nov 19, 2004 | 10.12 | 10.12 | 9.933 | 9.961 | 772,915 | -0.21(-2.07%) |
Nov 18, 2004 | 10.45 | 10.50 | 10.13 | 10.17 | 676,700 | -0.32(-3.04%) |
Nov 17, 2004 | 10.43 | 10.64 | 10.32 | 10.49 | 616,966 | +0.12(+1.13%) |
Nov 16, 2004 | 10.44 | 10.46 | 10.32 | 10.37 | 540,379 | -0.07(-0.63%) |
Nov 15, 2004 | 10.31 | 10.44 | 10.29 | 10.44 | 570,459 | +0.17(+1.64%) |
Nov 12, 2004 | 10.22 | 10.29 | 10.19 | 10.27 | 535,686 | +0.05(+0.46%) |
Nov 11, 2004 | 10.05 | 10.29 | 10.05 | 10.22 | 533,979 | +0.17(+1.68%) |
Nov 10, 2004 | 9.919 | 10.09 | 9.881 | 10.05 | 410,244 | +0.10(+1.04%) |
Nov 09, 2004 | 9.844 | 9.970 | 9.778 | 9.951 | 376,324 | +0.08(+0.81%) |
Nov 08, 2004 | 9.801 | 9.905 | 9.656 | 9.872 | 265,389 | +0.07(+0.77%) |
Nov 05, 2004 | 9.708 | 9.876 | 9.572 | 9.797 | 398,724 | +0.18(+1.90%) |
Nov 04, 2004 | 9.492 | 9.614 | 9.403 | 9.614 | 292,909 | +0.10(+1.08%) |
Nov 03, 2004 | 9.525 | 9.586 | 9.380 | 9.511 | 285,869 | +0.00(+0.05%) |
Nov 02, 2004 | 9.520 | 9.567 | 9.422 | 9.506 | 303,363 | -0.01(-0.15%) |
Nov 01, 2004 | 9.600 | 9.600 | 9.398 | 9.520 | 326,403 | +0.02(+0.20%) |
Oct 29, 2004 | 9.487 | 9.605 | 9.295 | 9.501 | 464,645 | +0.10(+1.10%) |
Oct 28, 2004 | 9.291 | 9.497 | 9.262 | 9.398 | 713,821 | +0.06(+0.60%) |
Oct 27, 2004 | 9.141 | 9.375 | 9.075 | 9.342 | 482,138 | +0.21(+2.26%) |
Oct 26, 2004 | 9.141 | 9.225 | 8.920 | 9.136 | 661,340 | -0.05(-0.56%) |
Oct 25, 2004 | 8.723 | 9.248 | 8.719 | 9.187 | 445,658 | +0.31(+3.48%) |
Oct 22, 2004 | 9.361 | 9.366 | 8.864 | 8.878 | 373,550 | -0.48(-5.16%) |
Oct 21, 2004 | 8.719 | 9.366 | 8.667 | 9.361 | 922,250 | +0.64(+7.37%) |
Oct 20, 2004 | 8.625 | 8.817 | 8.587 | 8.719 | 410,884 | +0.02(+0.22%) |
Oct 19, 2004 | 9.141 | 9.173 | 8.672 | 8.700 | 403,844 | -0.38(-4.13%) |
Oct 18, 2004 | 9.098 | 9.117 | 8.981 | 9.075 | 548,912 | -0.02(-0.21%) |
Oct 15, 2004 | 8.878 | 9.159 | 8.817 | 9.094 | 413,231 | +0.22(+2.43%) |
Oct 14, 2004 | 8.906 | 8.976 | 8.794 | 8.878 | 253,229 | -0.03(-0.32%) |
Oct 13, 2004 | 8.981 | 9.089 | 8.873 | 8.906 | 417,711 | -0.01(-0.16%) |
Oct 12, 2004 | 8.953 | 8.976 | 8.812 | 8.920 | 265,176 | -0.13(-1.40%) |
Oct 11, 2004 | 8.859 | 9.047 | 8.812 | 9.047 | 242,349 | +0.19(+2.12%) |
Oct 08, 2004 | 9.019 | 9.019 | 8.761 | 8.859 | 514,565 | -0.15(-1.66%) |
Oct 07, 2004 | 9.258 | 9.281 | 9.005 | 9.009 | 361,390 | -0.25(-2.73%) |
Oct 06, 2004 | 8.953 | 9.262 | 8.948 | 9.262 | 462,085 | +0.36(+4.05%) |
Oct 05, 2004 | 8.728 | 8.925 | 8.695 | 8.901 | 329,390 | +0.07(+0.74%) |
Oct 04, 2004 | 8.958 | 8.972 | 8.831 | 8.836 | 324,483 | -0.12(-1.31%) |
Oct 01, 2004 | 8.714 | 8.995 | 8.709 | 8.953 | 419,631 | +0.19(+2.19%) |
Sep 30, 2004 | 8.541 | 8.864 | 8.503 | 8.761 | 519,899 | +0.16(+1.91%) |
Sep 29, 2004 | 8.648 | 8.789 | 8.592 | 8.597 | 498,992 | -0.09(-1.03%) |
Sep 28, 2004 | 8.447 | 8.714 | 8.437 | 8.686 | 750,941 | +0.36(+4.28%) |
Sep 27, 2004 | 8.414 | 8.433 | 8.320 | 8.330 | 229,975 | -0.11(-1.33%) |
Sep 24, 2004 | 8.391 | 8.559 | 8.381 | 8.442 | 606,300 | +0.11(+1.35%) |
Sep 23, 2004 | 8.344 | 8.395 | 8.259 | 8.330 | 184,962 | -0.01(-0.17%) |
Sep 22, 2004 | 8.320 | 8.391 | 8.250 | 8.344 | 354,563 | +0.03(+0.34%) |
Sep 21, 2004 | 8.297 | 8.339 | 8.241 | 8.316 | 301,656 | +0.02(+0.23%) |
Sep 20, 2004 | 8.086 | 8.344 | 8.086 | 8.297 | 1,209,400 | +0.19(+2.31%) |
Sep 17, 2004 | 8.250 | 8.250 | 8.058 | 8.109 | 470,191 | -0.09(-1.09%) |
Sep 16, 2004 | 8.212 | 8.278 | 8.147 | 8.198 | 220,375 | -0.01(-0.17%) |
Sep 15, 2004 | 8.180 | 8.231 | 8.161 | 8.212 | 251,309 | +0.01(+0.11%) |
Sep 14, 2004 | 8.353 | 8.358 | 8.156 | 8.203 | 354,137 | -0.10(-1.24%) |
Sep 13, 2004 | 8.344 | 8.428 | 8.255 | 8.306 | 192,215 | +0.01(+0.11%) |
Sep 10, 2004 | 8.287 | 8.376 | 8.175 | 8.297 | 562,779 | +0.01(+0.11%) |
Sep 09, 2004 | 8.250 | 8.405 | 8.245 | 8.287 | 839,689 | +0.15(+1.84%) |
Sep 08, 2004 | 8.391 | 8.442 | 8.128 | 8.137 | 385,070 | -0.30(-3.50%) |
Sep 07, 2004 | 8.320 | 8.550 | 8.320 | 8.433 | 556,592 | +0.22(+2.74%) |
Sep 03, 2004 | 8.241 | 8.339 | 8.016 | 8.208 | 137,601 | -0.03(-0.40%) |
Sep 02, 2004 | 7.856 | 8.250 | 7.856 | 8.241 | 245,122 | +0.38(+4.89%) |
Sep 01, 2004 | 7.978 | 7.983 | 7.758 | 7.856 | 365,017 | -0.16(-2.05%) |
Aug 31, 2004 | 8.250 | 8.269 | 7.950 | 8.020 | 292,269 | -0.18(-2.23%) |
Aug 30, 2004 | 8.203 | 8.301 | 8.109 | 8.203 | 182,615 | -0.07(-0.85%) |
Aug 27, 2004 | 7.969 | 8.316 | 7.969 | 8.273 | 850,569 | +0.35(+4.44%) |
Aug 26, 2004 | 8.039 | 8.081 | 7.889 | 7.922 | 338,563 | -0.13(-1.63%) |
Aug 25, 2004 | 8.034 | 8.128 | 7.978 | 8.053 | 304,003 | +0.02(+0.23%) |
Aug 24, 2004 | 8.133 | 8.212 | 7.983 | 8.034 | 385,070 | -0.05(-0.64%) |
Aug 23, 2004 | 8.198 | 8.208 | 7.992 | 8.086 | 162,348 | -0.11(-1.37%) |
Aug 20, 2004 | 7.964 | 8.236 | 7.964 | 8.198 | 162,775 | +0.24(+3.06%) |
Aug 19, 2004 | 8.180 | 8.245 | 7.875 | 7.955 | 129,921 | -0.29(-3.52%) |
Aug 18, 2004 | 7.945 | 8.245 | 7.922 | 8.245 | 144,214 | +0.23(+2.93%) |
Aug 17, 2004 | 8.203 | 8.203 | 7.917 | 8.011 | 117,334 | -0.12(-1.44%) |
Aug 16, 2004 | 7.964 | 8.184 | 7.964 | 8.128 | 119,894 | +0.21(+2.66%) |
Aug 13, 2004 | 7.969 | 8.020 | 7.823 | 7.917 | 112,001 | +0.02(+0.24%) |
Aug 12, 2004 | 7.992 | 8.086 | 7.875 | 7.898 | 269,656 | -0.21(-2.60%) |
Aug 11, 2004 | 8.109 | 8.198 | 7.987 | 8.109 | 169,601 | -0.06(-0.75%) |
Aug 10, 2004 | 8.016 | 8.255 | 7.997 | 8.170 | 122,241 | +0.19(+2.41%) |
Aug 09, 2004 | 8.016 | 8.025 | 7.851 | 7.978 | 337,070 | -0.00(-0.06%) |
Aug 06, 2004 | 8.259 | 8.297 | 7.959 | 7.983 | 382,297 | -0.30(-3.57%) |
Aug 05, 2004 | 8.531 | 8.564 | 8.259 | 8.278 | 257,069 | -0.28(-3.23%) |
Aug 04, 2004 | 8.391 | 8.573 | 8.203 | 8.555 | 657,074 | +0.12(+1.39%) |
Aug 03, 2004 | 8.419 | 8.578 | 8.330 | 8.437 | 292,696 | -0.00(-0.06%) |
Aug 02, 2004 | 8.484 | 8.503 | 8.292 | 8.442 | 161,495 | -0.09(-1.04%) |
Jul 30, 2004 | 8.517 | 8.531 | 8.395 | 8.531 | 212,695 | +0.01(+0.17%) |
Jul 29, 2004 | 8.531 | 8.550 | 8.414 | 8.517 | 249,176 | -0.01(-0.16%) |
Jul 28, 2004 | 8.508 | 8.578 | 8.395 | 8.531 | 325,976 | -0.04(-0.49%) |
Jul 27, 2004 | 8.620 | 8.625 | 8.555 | 8.573 | 595,420 | -0.00(-0.05%) |
Jul 26, 2004 | 8.597 | 8.630 | 8.541 | 8.578 | 593,926 | +0.02(+0.27%) |
Jul 23, 2004 | 8.484 | 8.625 | 8.437 | 8.555 | 487,045 | +0.09(+1.11%) |
Jul 22, 2004 | 8.391 | 8.508 | 8.273 | 8.461 | 681,607 | +0.05(+0.56%) |
Jul 21, 2004 | 8.648 | 8.648 | 8.414 | 8.414 | 401,497 | -0.23(-2.71%) |
Jul 20, 2004 | 8.662 | 8.672 | 8.625 | 8.648 | 334,510 | -0.02(-0.27%) |
Jul 19, 2004 | 8.719 | 8.798 | 8.672 | 8.672 | 443,951 | -0.05(-0.54%) |
Jul 16, 2004 | 8.705 | 8.747 | 8.620 | 8.719 | 410,671 | +0.01(+0.16%) |
Jul 15, 2004 | 8.742 | 8.850 | 8.700 | 8.705 | 548,912 | -0.05(-0.59%) |
Jul 14, 2004 | 8.362 | 8.822 | 8.344 | 8.756 | 1,135,586 | +0.40(+4.77%) |
Jul 13, 2004 | 8.344 | 8.414 | 8.344 | 8.358 | 207,362 | +0.01(+0.17%) |
Jul 12, 2004 | 8.316 | 8.405 | 8.316 | 8.344 | 185,388 | +0.03(+0.39%) |
Jul 09, 2004 | 8.250 | 8.325 | 8.166 | 8.311 | 279,896 | +0.08(+1.03%) |
Jul 08, 2004 | 8.301 | 8.456 | 8.226 | 8.226 | 448,005 | -0.07(-0.90%) |
Jul 07, 2004 | 8.156 | 8.301 | 8.156 | 8.301 | 253,656 | +0.15(+1.78%) |
Jul 06, 2004 | 8.156 | 8.245 | 8.086 | 8.156 | 215,469 | -0.04(-0.46%) |
Jul 02, 2004 | 8.316 | 8.316 | 8.156 | 8.194 | 248,322 | -0.13(-1.58%) |
Jul 01, 2004 | 8.456 | 8.461 | 8.255 | 8.325 | 405,764 | -0.13(-1.55%) |
Jun 30, 2004 | 8.555 | 8.559 | 8.386 | 8.456 | 362,030 | -0.12(-1.42%) |
Jun 29, 2004 | 8.414 | 8.578 | 8.414 | 8.578 | 424,111 | +0.12(+1.44%) |
Jun 28, 2004 | 8.522 | 8.531 | 8.386 | 8.456 | 717,448 | -0.05(-0.61%) |
Jun 25, 2004 | 8.508 | 8.616 | 8.386 | 8.508 | 691,847 | -0.02(-0.22%) |
Jun 24, 2004 | 8.531 | 8.592 | 8.494 | 8.526 | 330,030 | -0.00(-0.05%) |
Jun 23, 2004 | 8.508 | 8.550 | 8.325 | 8.531 | 580,273 | +0.05(+0.61%) |
Jun 22, 2004 | 8.475 | 8.625 | 8.437 | 8.480 | 987,104 | +0.00(+0.00%) |
Jun 21, 2004 | 8.437 | 8.541 | 8.405 | 8.480 | 843,956 | +0.04(+0.50%) |
Jun 18, 2004 | 8.241 | 8.437 | 8.156 | 8.437 | 829,235 | +0.20(+2.39%) |
Jun 17, 2004 | 8.105 | 8.255 | 7.945 | 8.241 | 323,843 | +0.14(+1.68%) |
Jun 16, 2004 | 8.091 | 8.151 | 7.992 | 8.105 | 166,615 | +0.02(+0.23%) |
Jun 15, 2004 | 7.819 | 8.133 | 7.819 | 8.086 | 211,629 | +0.25(+3.23%) |
Jun 14, 2004 | 7.941 | 8.006 | 7.819 | 7.833 | 222,509 | -0.10(-1.30%) |
Jun 10, 2004 | 8.086 | 8.109 | 7.870 | 7.936 | 264,109 | -0.16(-2.03%) |
Jun 09, 2004 | 7.969 | 8.147 | 7.941 | 8.100 | 834,356 | +0.13(+1.65%) |
Jun 08, 2004 | 7.945 | 7.973 | 7.880 | 7.969 | 376,324 | +0.00(+0.00%) |
Jun 07, 2004 | 7.828 | 8.034 | 7.781 | 7.969 | 297,603 | +0.22(+2.91%) |
Jun 04, 2004 | 7.711 | 7.781 | 7.641 | 7.744 | 1,174,839 | +0.06(+0.79%) |
Jun 03, 2004 | 8.011 | 8.011 | 7.673 | 7.683 | 246,402 | -0.33(-4.10%) |
Jun 02, 2004 | 7.875 | 8.011 | 7.833 | 8.011 | 167,895 | +0.09(+1.12%) |
Jun 01, 2004 | 7.734 | 7.922 | 7.711 | 7.922 | 222,935 | +0.19(+2.49%) |
May 28, 2004 | 7.912 | 7.912 | 7.730 | 7.730 | 378,244 | -0.18(-2.25%) |
May 27, 2004 | 7.898 | 7.945 | 7.758 | 7.908 | 183,042 | +0.04(+0.48%) |
May 26, 2004 | 7.898 | 7.941 | 7.767 | 7.870 | 244,269 | -0.09(-1.18%) |
May 25, 2004 | 7.884 | 7.969 | 7.706 | 7.964 | 226,562 | +0.08(+1.01%) |
May 24, 2004 | 7.758 | 7.884 | 7.758 | 7.884 | 106,667 | +0.18(+2.31%) |
May 21, 2004 | 7.781 | 7.781 | 7.603 | 7.706 | 347,950 | -0.07(-0.90%) |
May 20, 2004 | 7.570 | 7.823 | 7.570 | 7.776 | 326,617 | +0.16(+2.09%) |
May 19, 2004 | 7.762 | 7.805 | 7.537 | 7.617 | 329,390 | -0.08(-0.98%) |
May 18, 2004 | 7.720 | 7.720 | 7.617 | 7.692 | 208,429 | +0.07(+0.86%) |
May 17, 2004 | 7.622 | 7.716 | 7.505 | 7.626 | 357,124 | +0.01(+0.12%) |
May 14, 2004 | 7.641 | 7.795 | 7.570 | 7.617 | 1,544,550 | -0.07(-0.91%) |
May 13, 2004 | 7.692 | 7.730 | 7.594 | 7.687 | 606,300 | +0.00(+0.00%) |
May 12, 2004 | 7.505 | 7.697 | 7.383 | 7.687 | 443,738 | +0.19(+2.50%) |
May 11, 2004 | 7.425 | 7.537 | 7.359 | 7.500 | 246,616 | +0.17(+2.30%) |
May 10, 2004 | 7.570 | 7.570 | 7.294 | 7.331 | 372,697 | -0.29(-3.75%) |
May 07, 2004 | 7.744 | 7.786 | 7.594 | 7.617 | 501,765 | -0.14(-1.81%) |
May 06, 2004 | 7.762 | 7.805 | 7.617 | 7.758 | 445,445 | +0.00(+0.00%) |
May 05, 2004 | 7.903 | 7.903 | 7.758 | 7.758 | 657,500 | -0.15(-1.84%) |
May 04, 2004 | 7.805 | 7.922 | 7.772 | 7.903 | 816,649 | +0.10(+1.26%) |
May 03, 2004 | 7.641 | 7.828 | 7.608 | 7.805 | 610,780 | +0.16(+2.15%) |
Apr 30, 2004 | 7.556 | 7.641 | 7.523 | 7.641 | 475,738 | +0.08(+1.12%) |
Apr 29, 2004 | 7.589 | 7.664 | 7.500 | 7.556 | 564,059 | +0.03(+0.37%) |
Apr 28, 2004 | 7.547 | 7.561 | 7.500 | 7.528 | 437,978 | -0.07(-0.86%) |
Apr 27, 2004 | 7.509 | 7.608 | 7.500 | 7.594 | 412,591 | +0.07(+0.93%) |
Apr 26, 2004 | 7.641 | 7.687 | 7.491 | 7.523 | 772,915 | -0.10(-1.29%) |
Apr 23, 2004 | 7.594 | 7.669 | 7.359 | 7.622 | 1,095,478 | +0.03(+0.37%) |
Apr 22, 2004 | 7.383 | 7.650 | 7.336 | 7.594 | 2,303,172 | +0.57(+8.14%) |
Apr 21, 2004 | 6.891 | 7.031 | 6.680 | 7.022 | 474,458 | +0.13(+1.90%) |
Apr 20, 2004 | 7.148 | 7.266 | 6.886 | 6.891 | 1,376,868 | -0.16(-2.33%) |
Apr 19, 2004 | 7.031 | 7.116 | 6.905 | 7.055 | 489,605 | +0.07(+1.01%) |
Apr 16, 2004 | 6.628 | 6.984 | 6.600 | 6.984 | 2,692,296 | +0.39(+5.97%) |
Apr 15, 2004 | 6.534 | 6.642 | 6.530 | 6.591 | 326,190 | +0.06(+0.86%) |
Apr 14, 2004 | 6.445 | 6.595 | 6.380 | 6.534 | 345,603 | +0.04(+0.65%) |
Apr 13, 2004 | 6.670 | 6.670 | 6.412 | 6.492 | 333,230 | -0.18(-2.67%) |
Apr 12, 2004 | 6.572 | 6.750 | 6.562 | 6.670 | 481,072 | +0.07(+1.14%) |
Apr 08, 2004 | 6.773 | 6.773 | 6.581 | 6.595 | 228,695 | -0.13(-1.95%) |
Apr 07, 2004 | 6.736 | 6.937 | 6.675 | 6.726 | 398,724 | -0.06(-0.83%) |
Apr 06, 2004 | 6.773 | 6.801 | 6.726 | 6.783 | 233,602 | -0.03(-0.41%) |
Apr 05, 2004 | 6.891 | 6.914 | 6.722 | 6.811 | 334,723 | -0.06(-0.82%) |
Apr 02, 2004 | 6.778 | 6.966 | 6.778 | 6.867 | 404,697 | +0.10(+1.45%) |