Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 7.757 | 7.818 | 7.689 | 7.803 | 11,417 | +0.05(+0.59%) |
Apr 05, 2005 | 7.711 | 7.788 | 7.681 | 7.757 | 11,997 | +0.06(+0.79%) |
Apr 04, 2005 | 7.559 | 7.749 | 7.559 | 7.696 | 23,212 | +0.08(+1.00%) |
Apr 01, 2005 | 7.292 | 7.620 | 7.239 | 7.620 | 69,396 | +0.37(+5.04%) |
Mar 31, 2005 | 7.285 | 7.285 | 7.087 | 7.254 | 213,059 | -0.03(-0.42%) |
Mar 30, 2005 | 7.201 | 7.506 | 7.094 | 7.285 | 22,966 | +0.02(+0.21%) |
Mar 29, 2005 | 7.346 | 7.353 | 7.239 | 7.269 | 12,441 | -0.21(-2.85%) |
Mar 28, 2005 | 7.567 | 7.620 | 7.368 | 7.483 | 16,010 | +0.05(+0.72%) |
Mar 24, 2005 | 7.254 | 7.544 | 7.239 | 7.429 | 7,545 | -0.03(-0.41%) |
Mar 23, 2005 | 7.468 | 7.506 | 7.140 | 7.460 | 9,514 | -0.01(-0.10%) |
Mar 22, 2005 | 7.277 | 7.506 | 7.087 | 7.468 | 29,396 | +0.08(+1.03%) |
Mar 21, 2005 | 7.087 | 7.429 | 7.087 | 7.391 | 32,676 | -0.10(-1.32%) |
Mar 18, 2005 | 7.087 | 7.490 | 7.087 | 7.490 | 6,168 | +0.11(+1.44%) |
Mar 17, 2005 | 7.468 | 7.536 | 7.323 | 7.384 | 12,467 | -0.30(-3.87%) |
Mar 16, 2005 | 7.620 | 7.727 | 7.353 | 7.681 | 22,572 | -0.18(-2.23%) |
Mar 15, 2005 | 8.001 | 8.009 | 7.849 | 7.856 | 3,694 | +0.08(+1.08%) |
Mar 14, 2005 | 7.818 | 7.993 | 7.765 | 7.772 | 4,964 | -0.27(-3.41%) |
Mar 11, 2005 | 8.184 | 8.184 | 8.039 | 8.047 | 6,430 | -0.17(-2.04%) |
Mar 10, 2005 | 8.191 | 8.214 | 8.191 | 8.214 | 167,980 | +0.00(+0.00%) |
Mar 09, 2005 | 7.856 | 8.306 | 7.856 | 8.214 | 7,296 | -0.01(-0.09%) |
Mar 08, 2005 | 8.130 | 8.382 | 8.115 | 8.222 | 71,588 | +0.23(+2.86%) |
Mar 07, 2005 | 7.856 | 8.031 | 7.856 | 7.993 | 2,493 | -0.24(-2.96%) |
Mar 04, 2005 | 8.214 | 8.237 | 8.214 | 8.237 | 656 | +0.02(+0.28%) |
Mar 03, 2005 | 8.252 | 8.260 | 8.070 | 8.214 | 8,072 | -0.01(-0.09%) |
Mar 02, 2005 | 8.336 | 8.336 | 8.184 | 8.222 | 23,438 | +0.03(+0.37%) |
Mar 01, 2005 | 8.191 | 8.260 | 8.191 | 8.191 | 3,149 | -0.05(-0.65%) |
Feb 28, 2005 | 8.214 | 8.245 | 8.153 | 8.245 | 3,149 | +0.02(+0.28%) |
Feb 25, 2005 | 8.123 | 8.222 | 8.123 | 8.222 | 5,143 | +0.09(+1.12%) |
Feb 24, 2005 | 8.001 | 8.146 | 7.849 | 8.130 | 9,359 | +0.11(+1.43%) |
Feb 23, 2005 | 8.001 | 8.077 | 8.001 | 8.016 | 12,471 | -0.08(-1.02%) |
Feb 22, 2005 | 8.214 | 8.283 | 8.085 | 8.098 | 7,165 | -0.16(-1.96%) |
Feb 18, 2005 | 8.260 | 8.260 | 8.260 | 8.260 | 1,706 | +0.01(+0.08%) |
Feb 17, 2005 | 8.245 | 8.260 | 8.245 | 8.253 | 1,472 | +0.05(+0.57%) |
Feb 16, 2005 | 8.298 | 8.313 | 8.207 | 8.207 | 18,937 | -0.08(-0.92%) |
Feb 15, 2005 | 8.374 | 8.382 | 8.283 | 8.283 | 38,976 | -0.10(-1.18%) |
Feb 14, 2005 | 8.953 | 8.953 | 8.321 | 8.382 | 7,721 | -0.06(-0.72%) |
Feb 11, 2005 | 8.321 | 8.443 | 8.321 | 8.443 | 13,779 | -0.02(-0.18%) |
Feb 10, 2005 | 8.367 | 8.458 | 8.367 | 8.458 | 2,624 | -0.01(-0.09%) |
Feb 09, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 393 | -0.03(-0.36%) |
Feb 08, 2005 | 8.763 | 8.763 | 8.207 | 8.496 | 19,271 | +0.29(+3.53%) |
Feb 07, 2005 | 8.443 | 8.443 | 8.176 | 8.207 | 19,005 | -0.18(-2.09%) |
Feb 04, 2005 | 8.329 | 8.390 | 8.329 | 8.382 | 7,349 | -0.08(-0.90%) |
Feb 03, 2005 | 8.496 | 8.496 | 8.329 | 8.458 | 15,879 | -0.11(-1.25%) |
Feb 02, 2005 | 8.451 | 8.565 | 8.420 | 8.565 | 17,060 | +0.10(+1.17%) |
Feb 01, 2005 | 8.451 | 8.550 | 8.451 | 8.466 | 46,995 | +0.02(+0.18%) |
Jan 31, 2005 | 8.390 | 8.451 | 8.313 | 8.451 | 10,498 | +0.10(+1.19%) |
Jan 28, 2005 | 8.260 | 8.351 | 8.260 | 8.351 | 4,461 | -0.05(-0.63%) |
Jan 27, 2005 | 8.435 | 8.435 | 8.260 | 8.405 | 8,661 | +0.05(+0.64%) |
Jan 26, 2005 | 8.390 | 8.458 | 8.169 | 8.351 | 21,614 | -0.02(-0.27%) |
Jan 25, 2005 | 8.451 | 8.458 | 8.359 | 8.374 | 5,446 | -0.20(-2.31%) |
Jan 24, 2005 | 8.390 | 8.572 | 8.329 | 8.572 | 11,679 | +0.12(+1.44%) |
Jan 21, 2005 | 8.123 | 8.671 | 8.123 | 8.451 | 26,378 | +0.09(+1.09%) |
Jan 20, 2005 | 8.336 | 8.359 | 8.092 | 8.359 | 53,039 | +0.29(+3.59%) |
Jan 19, 2005 | 8.085 | 8.214 | 8.016 | 8.070 | 14,304 | -0.11(-1.40%) |
Jan 18, 2005 | 8.009 | 8.283 | 8.001 | 8.184 | 36,090 | -0.19(-2.27%) |
Jan 14, 2005 | 8.214 | 8.382 | 8.039 | 8.374 | 12,861 | +0.10(+1.20%) |
Jan 13, 2005 | 8.252 | 8.382 | 8.252 | 8.275 | 83,583 | +0.05(+0.56%) |
Jan 12, 2005 | 8.184 | 8.237 | 8.184 | 8.230 | 2,230 | +0.15(+1.89%) |
Jan 11, 2005 | 8.191 | 8.191 | 8.077 | 8.077 | 22,113 | -0.14(-1.67%) |
Jan 10, 2005 | 9.045 | 9.045 | 8.062 | 8.214 | 5,774 | +0.06(+0.75%) |
Jan 07, 2005 | 8.077 | 8.161 | 8.016 | 8.153 | 21,777 | -0.02(-0.28%) |
Jan 06, 2005 | 8.001 | 9.060 | 7.955 | 8.176 | 29,905 | +0.15(+1.90%) |
Jan 05, 2005 | 7.429 | 8.199 | 7.429 | 8.024 | 19,763 | +0.02(+0.19%) |
Jan 04, 2005 | 8.915 | 8.915 | 8.009 | 8.009 | 10,603 | -0.37(-4.45%) |
Jan 03, 2005 | 8.191 | 8.382 | 7.902 | 8.382 | 140,421 | +0.19(+2.33%) |
Dec 31, 2004 | 8.207 | 8.283 | 8.085 | 8.191 | 51,181 | -0.02(-0.19%) |
Dec 30, 2004 | 8.207 | 8.237 | 8.115 | 8.207 | 38,583 | -0.01(-0.09%) |
Dec 29, 2004 | 8.458 | 8.458 | 8.138 | 8.214 | 26,509 | -0.25(-2.97%) |
Dec 28, 2004 | 8.458 | 8.496 | 8.458 | 8.466 | 13,910 | +0.20(+2.40%) |
Dec 27, 2004 | 7.620 | 8.268 | 7.612 | 8.268 | 1,968 | +0.24(+2.94%) |
Dec 23, 2004 | 8.009 | 8.070 | 7.925 | 8.031 | 24,540 | +0.27(+3.44%) |
Dec 22, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 7.788 | 7.818 | 7.658 | 7.764 | 28,871 | -0.12(-1.46%) |
Nov 18, 2004 | 7.658 | 7.879 | 7.407 | 7.879 | 90,814 | +0.22(+2.89%) |
Nov 17, 2004 | 7.696 | 7.772 | 7.658 | 7.658 | 46,063 | -0.06(-0.79%) |
Nov 16, 2004 | 7.970 | 7.970 | 7.719 | 7.719 | 32,677 | -0.21(-2.60%) |
Nov 15, 2004 | 7.734 | 7.993 | 7.734 | 7.925 | 123,098 | +0.05(+0.58%) |
Nov 12, 2004 | 7.956 | 8.130 | 7.879 | 7.879 | 6,036 | -0.20(-2.45%) |
Nov 11, 2004 | 8.374 | 8.374 | 8.077 | 8.077 | 37,139 | -0.21(-2.48%) |
Nov 10, 2004 | 8.260 | 8.283 | 8.260 | 8.283 | 1,312 | +0.03(+0.37%) |
Nov 09, 2004 | 8.260 | 8.329 | 8.200 | 8.252 | 68,110 | -0.18(-2.08%) |
Nov 08, 2004 | 8.321 | 8.428 | 8.161 | 8.428 | 96,588 | +0.08(+1.00%) |
Nov 05, 2004 | 8.382 | 8.458 | 8.283 | 8.344 | 233,072 | -0.52(-5.85%) |
Nov 04, 2004 | 8.748 | 8.862 | 8.748 | 8.862 | 17,454 | +0.02(+0.26%) |
Nov 03, 2004 | 8.892 | 8.892 | 8.816 | 8.839 | 1,181 | -0.07(-0.77%) |
Nov 02, 2004 | 8.877 | 8.915 | 8.809 | 8.908 | 42,520 | +0.01(+0.09%) |
Nov 01, 2004 | 8.923 | 8.931 | 8.801 | 8.900 | 45,013 | -0.08(-0.85%) |
Oct 29, 2004 | 9.030 | 9.045 | 8.953 | 8.976 | 4,199 | -0.09(-1.01%) |
Oct 28, 2004 | 9.144 | 9.144 | 9.068 | 9.068 | 1,181 | -0.05(-0.58%) |
Oct 27, 2004 | 9.052 | 9.152 | 8.999 | 9.121 | 62,074 | +0.02(+0.25%) |
Oct 26, 2004 | 9.136 | 9.144 | 9.037 | 9.098 | 28,871 | -0.03(-0.33%) |
Oct 25, 2004 | 9.098 | 9.182 | 9.098 | 9.129 | 787 | -0.02(-0.25%) |
Oct 22, 2004 | 9.098 | 9.152 | 9.045 | 9.152 | 19,685 | -0.07(-0.74%) |
Oct 21, 2004 | 9.205 | 9.220 | 9.205 | 9.220 | 4,724 | +0.00(+0.00%) |
Oct 20, 2004 | 9.152 | 9.266 | 9.152 | 9.220 | 3,149 | -0.06(-0.66%) |
Oct 19, 2004 | 9.091 | 9.449 | 9.007 | 9.281 | 16,273 | +0.07(+0.74%) |
Oct 18, 2004 | 9.327 | 9.365 | 9.213 | 9.213 | 2,887 | -0.18(-1.87%) |
Oct 15, 2004 | 9.327 | 9.411 | 9.220 | 9.388 | 781,240 | +0.05(+0.49%) |
Oct 14, 2004 | 9.494 | 9.563 | 9.243 | 9.342 | 27,821 | -0.21(-2.23%) |
Oct 13, 2004 | 9.449 | 9.654 | 9.449 | 9.555 | 215,749 | +0.02(+0.24%) |
Oct 12, 2004 | 9.632 | 9.632 | 9.388 | 9.533 | 15,616 | -0.28(-2.87%) |
Oct 11, 2004 | 9.677 | 9.860 | 9.548 | 9.814 | 3,149 | +0.14(+1.50%) |
Oct 08, 2004 | 9.738 | 9.738 | 9.647 | 9.670 | 127,035 | -0.09(-0.94%) |
Oct 07, 2004 | 9.868 | 9.868 | 9.761 | 9.761 | 3,937 | +0.05(+0.55%) |
Oct 06, 2004 | 9.715 | 9.715 | 9.677 | 9.708 | 1,312 | -0.01(-0.08%) |
Oct 05, 2004 | 9.616 | 9.715 | 9.601 | 9.715 | 23,622 | +0.11(+1.19%) |
Oct 04, 2004 | 9.586 | 9.654 | 9.533 | 9.601 | 22,966 | -0.02(-0.16%) |
Oct 01, 2004 | 9.609 | 9.647 | 9.472 | 9.616 | 18,897 | -0.05(-0.47%) |
Sep 30, 2004 | 9.525 | 9.662 | 9.525 | 9.662 | 178,741 | +0.14(+1.52%) |
Sep 29, 2004 | 9.449 | 9.525 | 9.441 | 9.517 | 10,630 | +0.17(+1.79%) |
Sep 28, 2004 | 9.281 | 9.426 | 9.281 | 9.350 | 13,385 | +0.02(+0.16%) |
Sep 27, 2004 | 9.441 | 9.563 | 9.220 | 9.334 | 45,275 | -0.15(-1.61%) |
Sep 24, 2004 | 9.654 | 9.654 | 9.487 | 9.487 | 22,047 | -0.23(-2.35%) |
Sep 23, 2004 | 9.761 | 9.799 | 9.715 | 9.715 | 6,824 | +0.02(+0.24%) |
Sep 22, 2004 | 9.395 | 9.929 | 9.395 | 9.693 | 36,876 | +0.09(+0.95%) |
Sep 21, 2004 | 9.891 | 9.944 | 9.571 | 9.601 | 100,919 | -0.17(-1.72%) |
Sep 20, 2004 | 9.677 | 9.837 | 9.677 | 9.769 | 49,606 | +0.09(+0.94%) |
Sep 17, 2004 | 9.693 | 9.830 | 9.594 | 9.677 | 23,884 | -0.20(-2.00%) |
Sep 16, 2004 | 9.830 | 9.883 | 9.799 | 9.875 | 25,065 | +0.16(+1.64%) |
Sep 15, 2004 | 9.891 | 9.944 | 9.715 | 9.715 | 27,690 | -0.04(-0.39%) |
Sep 14, 2004 | 9.426 | 9.891 | 9.365 | 9.754 | 26,903 | +0.39(+4.15%) |
Sep 13, 2004 | 9.296 | 9.464 | 9.251 | 9.365 | 164,174 | +0.00(+0.00%) |
Sep 10, 2004 | 9.403 | 9.441 | 9.357 | 9.365 | 8,399 | +0.01(+0.08%) |
Sep 09, 2004 | 8.992 | 9.464 | 8.992 | 9.357 | 5,249 | +0.05(+0.57%) |
Sep 08, 2004 | 9.365 | 9.403 | 9.182 | 9.304 | 10,367 | -0.11(-1.13%) |
Sep 07, 2004 | 9.418 | 9.464 | 9.373 | 9.411 | 16,641 | +0.01(+0.08%) |
Sep 03, 2004 | 9.266 | 9.502 | 9.265 | 9.403 | 17,454 | +0.16(+1.73%) |
Sep 02, 2004 | 9.144 | 9.266 | 9.144 | 9.243 | 31,890 | +0.06(+0.66%) |
Sep 01, 2004 | 9.174 | 9.182 | 9.121 | 9.182 | 349,740 | +0.02(+0.25%) |
Aug 31, 2004 | 8.946 | 9.220 | 8.946 | 9.159 | 3,937 | +0.32(+3.62%) |
Aug 30, 2004 | 8.565 | 8.839 | 8.451 | 8.839 | 33,464 | +0.37(+4.41%) |
Aug 27, 2004 | 8.382 | 8.557 | 8.367 | 8.466 | 13,910 | +0.14(+1.74%) |
Aug 26, 2004 | 8.077 | 8.374 | 7.673 | 8.321 | 18,504 | +0.24(+3.02%) |
Aug 25, 2004 | 8.016 | 8.077 | 8.009 | 8.077 | 77,953 | +0.08(+0.95%) |
Aug 24, 2004 | 8.047 | 8.047 | 7.948 | 8.001 | 36,352 | +0.14(+1.74%) |
Aug 23, 2004 | 7.849 | 7.940 | 7.841 | 7.864 | 6,194 | +0.05(+0.58%) |
Aug 20, 2004 | 7.810 | 7.864 | 7.765 | 7.818 | 10,170 | +0.01(+0.10%) |
Aug 19, 2004 | 7.826 | 7.841 | 7.756 | 7.810 | 4,330 | -0.02(-0.19%) |
Aug 18, 2004 | 7.795 | 7.849 | 7.795 | 7.826 | 2,099 | +0.02(+0.20%) |
Aug 17, 2004 | 7.772 | 7.810 | 7.704 | 7.810 | 16,798 | -0.02(-0.29%) |
Aug 16, 2004 | 7.871 | 7.879 | 7.788 | 7.833 | 13,517 | +0.01(+0.10%) |
Aug 13, 2004 | 7.810 | 7.879 | 7.810 | 7.826 | 12,467 | +0.05(+0.59%) |
Aug 12, 2004 | 7.833 | 7.841 | 7.772 | 7.780 | 3,412 | -0.10(-1.26%) |
Aug 11, 2004 | 7.902 | 7.902 | 7.856 | 7.879 | 8,399 | -0.10(-1.24%) |
Aug 10, 2004 | 8.108 | 8.146 | 7.963 | 7.978 | 17,847 | -0.18(-2.15%) |
Aug 09, 2004 | 8.260 | 8.260 | 8.077 | 8.153 | 21,916 | -0.16(-1.92%) |
Aug 06, 2004 | 8.367 | 8.390 | 8.268 | 8.313 | 61,811 | -0.06(-0.73%) |
Aug 05, 2004 | 8.344 | 8.382 | 8.344 | 8.374 | 13,123 | +0.02(+0.27%) |
Aug 04, 2004 | 8.351 | 8.382 | 8.153 | 8.351 | 43,044 | +0.01(+0.09%) |
Aug 03, 2004 | 8.382 | 8.382 | 8.283 | 8.344 | 6,955 | -0.02(-0.18%) |
Aug 02, 2004 | 8.458 | 8.458 | 8.344 | 8.359 | 43,701 | -0.18(-2.14%) |
Jul 30, 2004 | 8.367 | 8.542 | 8.344 | 8.542 | 33,464 | +0.12(+1.45%) |
Jul 29, 2004 | 8.230 | 8.527 | 8.085 | 8.420 | 70,210 | +0.21(+2.50%) |
Jul 28, 2004 | 8.420 | 8.443 | 8.092 | 8.214 | 48,819 | -0.17(-2.00%) |
Jul 27, 2004 | 8.435 | 8.763 | 8.306 | 8.382 | 40,420 | -0.14(-1.61%) |
Jul 26, 2004 | 8.435 | 8.572 | 8.435 | 8.519 | 7,217 | -0.05(-0.62%) |
Jul 23, 2004 | 8.527 | 8.671 | 8.473 | 8.572 | 36,220 | -0.18(-2.00%) |
Jul 22, 2004 | 8.717 | 8.763 | 8.671 | 8.748 | 19,291 | +0.08(+0.97%) |
Jul 21, 2004 | 8.633 | 8.664 | 8.633 | 8.664 | 2,887 | +0.06(+0.71%) |
Jul 20, 2004 | 8.611 | 8.626 | 8.496 | 8.603 | 11,154 | -0.01(-0.09%) |
Jul 19, 2004 | 8.687 | 8.763 | 8.580 | 8.611 | 15,748 | -0.07(-0.79%) |
Jul 16, 2004 | 8.809 | 8.809 | 8.595 | 8.679 | 33,989 | -0.16(-1.81%) |
Jul 15, 2004 | 8.870 | 8.877 | 8.839 | 8.839 | 12,598 | +0.02(+0.17%) |
Jul 14, 2004 | 9.106 | 9.113 | 8.824 | 8.824 | 22,309 | -0.26(-2.85%) |
Jul 13, 2004 | 9.022 | 9.106 | 9.014 | 9.083 | 3,674 | +0.00(+0.00%) |
Jul 12, 2004 | 9.098 | 9.213 | 9.083 | 9.083 | 6,692 | -0.12(-1.32%) |
Jul 09, 2004 | 9.037 | 9.594 | 8.976 | 9.205 | 21,916 | +0.16(+1.77%) |
Jul 08, 2004 | 8.915 | 9.373 | 8.915 | 9.045 | 9,055 | +0.13(+1.45%) |
Jul 07, 2004 | 8.885 | 9.075 | 8.870 | 8.915 | 7,874 | +0.02(+0.17%) |
Jul 06, 2004 | 8.854 | 8.961 | 8.847 | 8.900 | 16,404 | -0.22(-2.42%) |
Jul 02, 2004 | 9.167 | 9.167 | 9.098 | 9.121 | 32,283 | -0.12(-1.32%) |
Jul 01, 2004 | 9.030 | 9.319 | 9.007 | 9.243 | 20,735 | +0.11(+1.17%) |
Jun 30, 2004 | 9.334 | 9.334 | 9.060 | 9.136 | 88,977 | +0.07(+0.76%) |
Jun 29, 2004 | 8.938 | 9.144 | 8.885 | 9.068 | 39,370 | +0.11(+1.19%) |
Jun 28, 2004 | 8.771 | 8.961 | 8.771 | 8.961 | 23,622 | +0.14(+1.64%) |
Jun 25, 2004 | 8.771 | 8.900 | 8.748 | 8.816 | 18,897 | +0.02(+0.17%) |
Jun 24, 2004 | 8.755 | 8.999 | 8.618 | 8.801 | 52,493 | -0.08(-0.94%) |
Jun 23, 2004 | 8.961 | 8.992 | 8.839 | 8.885 | 29,527 | -0.14(-1.52%) |
Jun 22, 2004 | 9.060 | 9.098 | 8.969 | 9.022 | 16,929 | +0.03(+0.34%) |
Jun 21, 2004 | 8.839 | 9.075 | 8.839 | 8.992 | 26,115 | +0.08(+0.94%) |
Jun 18, 2004 | 8.778 | 8.953 | 8.771 | 8.908 | 40,157 | +0.23(+2.63%) |
Jun 17, 2004 | 8.542 | 8.679 | 8.542 | 8.679 | 113,255 | +0.07(+0.80%) |
Jun 16, 2004 | 8.572 | 8.748 | 8.557 | 8.611 | 87,533 | +0.00(+0.00%) |
Jun 15, 2004 | 8.679 | 8.870 | 8.595 | 8.611 | 89,502 | -0.01(-0.09%) |
Jun 14, 2004 | 8.870 | 8.870 | 8.611 | 8.618 | 16,404 | -0.14(-1.57%) |
Jun 10, 2004 | 8.626 | 8.763 | 8.489 | 8.755 | 84,646 | +0.11(+1.23%) |
Jun 09, 2004 | 8.535 | 8.649 | 8.535 | 8.649 | 3,280 | +0.04(+0.44%) |
Jun 08, 2004 | 8.915 | 8.915 | 8.611 | 8.611 | 9,448 | -0.21(-2.33%) |
Jun 07, 2004 | 8.763 | 8.961 | 8.763 | 8.816 | 9,973 | -0.11(-1.28%) |
Jun 04, 2004 | 8.946 | 9.144 | 8.847 | 8.931 | 22,441 | -0.08(-0.85%) |
Jun 03, 2004 | 8.687 | 9.068 | 8.687 | 9.007 | 38,320 | -0.02(-0.25%) |
Jun 02, 2004 | 9.106 | 9.106 | 8.748 | 9.030 | 30,052 | -0.05(-0.50%) |
Jun 01, 2004 | 9.052 | 9.144 | 9.037 | 9.075 | 5,249 | -0.03(-0.33%) |
May 28, 2004 | 9.075 | 9.243 | 9.030 | 9.106 | 16,273 | +0.01(+0.08%) |
May 27, 2004 | 9.083 | 9.411 | 9.083 | 9.098 | 14,960 | +0.06(+0.67%) |
May 26, 2004 | 9.113 | 9.152 | 9.022 | 9.037 | 23,884 | +0.00(+0.00%) |
May 25, 2004 | 9.030 | 9.113 | 8.953 | 9.037 | 64,829 | -0.35(-3.73%) |
May 24, 2004 | 9.190 | 9.563 | 8.877 | 9.388 | 23,753 | +0.34(+3.79%) |
May 21, 2004 | 8.999 | 9.045 | 8.984 | 9.045 | 16,273 | +0.05(+0.51%) |
May 20, 2004 | 8.984 | 8.999 | 8.976 | 8.999 | 20,603 | +0.02(+0.17%) |
May 19, 2004 | 8.953 | 9.007 | 8.862 | 8.984 | 39,370 | +0.03(+0.34%) |
May 18, 2004 | 8.824 | 8.953 | 8.809 | 8.953 | 63,386 | +0.00(+0.00%) |
May 17, 2004 | 9.007 | 9.045 | 8.847 | 8.953 | 68,766 | -0.08(-0.84%) |
May 14, 2004 | 8.961 | 9.144 | 8.908 | 9.030 | 80,053 | +0.04(+0.42%) |
May 13, 2004 | 8.649 | 9.677 | 8.649 | 8.992 | 105,906 | -0.14(-1.50%) |
May 12, 2004 | 9.144 | 9.190 | 8.961 | 9.129 | 56,824 | -0.09(-0.99%) |
May 11, 2004 | 9.205 | 9.334 | 9.022 | 9.220 | 17,454 | -0.04(-0.41%) |
May 10, 2004 | 10.21 | 10.21 | 8.702 | 9.258 | 86,352 | -0.62(-6.25%) |
May 07, 2004 | 9.670 | 9.891 | 9.670 | 9.875 | 42,782 | +0.03(+0.31%) |
May 06, 2004 | 9.525 | 9.875 | 9.494 | 9.845 | 76,641 | +0.46(+4.87%) |
May 05, 2004 | 9.456 | 9.525 | 9.296 | 9.388 | 93,832 | +0.08(+0.90%) |
May 04, 2004 | 9.273 | 9.388 | 9.235 | 9.304 | 26,246 | +0.00(+0.00%) |