Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.309 | 9.322 | 8.976 | 9.072 | 7,317,625 | -0.22(-2.38%) |
Apr 28, 2005 | 9.282 | 9.503 | 9.226 | 9.293 | 5,234,182 | +0.01(+0.14%) |
Apr 27, 2005 | 9.399 | 9.401 | 9.163 | 9.280 | 3,216,860 | -0.16(-1.68%) |
Apr 26, 2005 | 9.231 | 9.607 | 9.231 | 9.439 | 3,211,246 | +0.21(+2.24%) |
Apr 25, 2005 | 9.138 | 9.288 | 9.138 | 9.232 | 2,722,198 | +0.13(+1.37%) |
Apr 22, 2005 | 9.197 | 9.199 | 9.022 | 9.107 | 1,712,290 | -0.11(-1.15%) |
Apr 21, 2005 | 9.078 | 9.215 | 9.066 | 9.213 | 1,964,299 | +0.18(+2.02%) |
Apr 20, 2005 | 9.179 | 9.199 | 9.010 | 9.030 | 1,833,928 | -0.17(-1.80%) |
Apr 19, 2005 | 9.128 | 9.306 | 9.128 | 9.195 | 2,248,745 | +0.05(+0.56%) |
Apr 18, 2005 | 9.170 | 9.202 | 9.029 | 9.144 | 1,858,256 | +0.09(+1.05%) |
Apr 15, 2005 | 9.359 | 9.359 | 9.048 | 9.050 | 2,216,932 | -0.29(-3.07%) |
Apr 14, 2005 | 9.402 | 9.463 | 9.324 | 9.337 | 5,028,333 | -0.03(-0.31%) |
Apr 13, 2005 | 9.282 | 9.394 | 9.282 | 9.365 | 3,800,723 | +0.09(+0.93%) |
Apr 12, 2005 | 9.282 | 9.309 | 9.175 | 9.279 | 1,506,441 | -0.03(-0.28%) |
Apr 11, 2005 | 9.301 | 9.308 | 9.242 | 9.304 | 1,490,223 | +0.00(+0.02%) |
Apr 08, 2005 | 9.330 | 9.385 | 9.280 | 9.303 | 1,812,720 | -0.03(-0.29%) |
Apr 07, 2005 | 9.410 | 9.410 | 9.274 | 9.330 | 2,529,449 | -0.07(-0.72%) |
Apr 06, 2005 | 9.468 | 9.482 | 9.381 | 9.397 | 1,465,271 | -0.07(-0.73%) |
Apr 05, 2005 | 9.338 | 9.487 | 9.338 | 9.466 | 2,139,583 | +0.13(+1.39%) |
Apr 04, 2005 | 9.330 | 9.361 | 9.252 | 9.337 | 3,973,512 | +0.01(+0.07%) |
Apr 01, 2005 | 9.490 | 9.567 | 9.266 | 9.330 | 2,822,004 | -0.15(-1.59%) |
Mar 31, 2005 | 9.348 | 9.511 | 9.296 | 9.481 | 2,830,113 | +0.13(+1.41%) |
Mar 30, 2005 | 9.258 | 9.349 | 9.245 | 9.349 | 2,588,085 | +0.08(+0.90%) |
Mar 29, 2005 | 9.356 | 9.434 | 9.207 | 9.266 | 3,664,114 | -0.01(-0.10%) |
Mar 28, 2005 | 9.234 | 9.316 | 9.228 | 9.276 | 2,967,346 | +0.07(+0.71%) |
Mar 24, 2005 | 9.114 | 9.213 | 9.114 | 9.210 | 3,937,956 | +0.07(+0.81%) |
Mar 23, 2005 | 9.218 | 9.218 | 9.090 | 9.136 | 3,160,720 | -0.06(-0.70%) |
Mar 22, 2005 | 9.274 | 9.359 | 9.179 | 9.200 | 2,891,868 | -0.11(-1.14%) |
Mar 21, 2005 | 9.362 | 9.383 | 9.287 | 9.306 | 2,497,636 | -0.10(-1.02%) |
Mar 18, 2005 | 9.407 | 9.463 | 9.285 | 9.402 | 6,859,766 | -0.01(-0.09%) |
Mar 17, 2005 | 9.426 | 9.455 | 9.330 | 9.410 | 2,378,493 | +0.01(+0.14%) |
Mar 16, 2005 | 9.479 | 9.497 | 9.367 | 9.397 | 2,240,012 | -0.09(-0.95%) |
Mar 15, 2005 | 9.497 | 9.537 | 9.458 | 9.487 | 2,175,139 | +0.02(+0.24%) |
Mar 14, 2005 | 9.418 | 9.511 | 9.407 | 9.465 | 2,543,796 | +0.02(+0.24%) |
Mar 11, 2005 | 9.506 | 9.571 | 9.402 | 9.442 | 2,773,973 | -0.02(-0.25%) |
Mar 10, 2005 | 9.474 | 9.564 | 9.444 | 9.466 | 2,408,435 | -0.03(-0.32%) |
Mar 09, 2005 | 9.490 | 9.535 | 9.434 | 9.497 | 3,405,867 | -0.04(-0.40%) |
Mar 08, 2005 | 9.643 | 9.643 | 9.519 | 9.535 | 3,187,542 | -0.08(-0.85%) |
Mar 07, 2005 | 9.667 | 9.667 | 9.579 | 9.617 | 2,788,320 | -0.03(-0.35%) |
Mar 04, 2005 | 9.675 | 9.715 | 9.604 | 9.651 | 3,501,306 | +0.00(+0.03%) |
Mar 03, 2005 | 9.673 | 9.691 | 9.648 | 9.648 | 3,110,817 | -0.02(-0.20%) |
Mar 02, 2005 | 9.692 | 9.704 | 9.623 | 9.667 | 3,964,779 | -0.03(-0.26%) |
Mar 01, 2005 | 9.571 | 9.723 | 9.474 | 9.692 | 3,707,779 | +0.11(+1.17%) |
Feb 28, 2005 | 9.553 | 9.673 | 9.543 | 9.580 | 3,077,132 | +0.00(+0.03%) |
Feb 25, 2005 | 9.619 | 9.627 | 9.439 | 9.577 | 4,340,921 | -0.03(-0.28%) |
Feb 24, 2005 | 9.518 | 9.615 | 9.442 | 9.604 | 2,756,507 | +0.07(+0.74%) |
Feb 23, 2005 | 9.434 | 9.561 | 9.434 | 9.534 | 2,483,289 | +0.07(+0.78%) |
Feb 22, 2005 | 9.466 | 9.593 | 9.428 | 9.460 | 3,545,595 | -0.03(-0.35%) |
Feb 18, 2005 | 9.531 | 9.543 | 9.410 | 9.494 | 2,401,573 | -0.02(-0.17%) |
Feb 17, 2005 | 9.514 | 9.548 | 9.458 | 9.510 | 2,356,037 | -0.05(-0.49%) |
Feb 16, 2005 | 9.484 | 9.598 | 9.474 | 9.556 | 2,191,981 | -0.01(-0.08%) |
Feb 15, 2005 | 9.442 | 9.571 | 9.428 | 9.564 | 5,723,229 | +0.18(+1.97%) |
Feb 14, 2005 | 9.306 | 9.455 | 9.122 | 9.380 | 5,516,757 | -0.30(-3.13%) |
Feb 11, 2005 | 9.555 | 9.737 | 9.555 | 9.683 | 2,797,677 | +0.13(+1.39%) |
Feb 10, 2005 | 9.288 | 9.606 | 9.276 | 9.550 | 4,614,763 | +0.26(+2.80%) |
Feb 09, 2005 | 9.457 | 9.495 | 9.127 | 9.290 | 5,936,564 | -0.18(-1.93%) |
Feb 08, 2005 | 8.681 | 9.523 | 8.673 | 9.473 | 10,125,282 | +0.65(+7.34%) |
Feb 07, 2005 | 8.697 | 8.881 | 8.687 | 8.825 | 2,125,236 | +0.11(+1.25%) |
Feb 04, 2005 | 8.682 | 8.731 | 8.644 | 8.716 | 1,629,950 | +0.03(+0.31%) |
Feb 03, 2005 | 8.657 | 8.697 | 8.596 | 8.689 | 1,625,584 | -0.01(-0.13%) |
Feb 02, 2005 | 8.585 | 8.713 | 8.585 | 8.700 | 2,469,565 | +0.11(+1.27%) |
Feb 01, 2005 | 8.604 | 8.636 | 8.549 | 8.591 | 2,790,815 | +0.07(+0.83%) |
Jan 31, 2005 | 8.416 | 8.580 | 8.387 | 8.521 | 3,109,569 | +0.11(+1.26%) |
Jan 28, 2005 | 8.497 | 8.497 | 8.368 | 8.415 | 3,132,649 | -0.06(-0.72%) |
Jan 27, 2005 | 8.416 | 8.529 | 8.400 | 8.476 | 3,125,788 | +0.08(+0.90%) |
Jan 26, 2005 | 8.437 | 8.437 | 8.376 | 8.400 | 2,031,668 | -0.05(-0.59%) |
Jan 25, 2005 | 8.444 | 8.501 | 8.429 | 8.450 | 1,958,061 | +0.00(+0.06%) |
Jan 24, 2005 | 8.460 | 8.522 | 8.416 | 8.445 | 2,572,490 | -0.01(-0.17%) |
Jan 21, 2005 | 8.609 | 8.609 | 8.444 | 8.460 | 2,532,568 | -0.17(-1.97%) |
Jan 20, 2005 | 8.718 | 8.726 | 8.612 | 8.630 | 2,606,798 | -0.09(-1.01%) |
Jan 19, 2005 | 8.723 | 8.783 | 8.699 | 8.718 | 2,077,204 | -0.04(-0.42%) |
Jan 18, 2005 | 8.593 | 8.755 | 8.553 | 8.755 | 3,203,137 | +0.17(+1.98%) |
Jan 14, 2005 | 8.527 | 8.601 | 8.527 | 8.585 | 2,967,970 | +0.08(+0.96%) |
Jan 13, 2005 | 8.620 | 8.620 | 8.495 | 8.503 | 2,901,225 | -0.15(-1.72%) |
Jan 12, 2005 | 8.609 | 8.678 | 8.561 | 8.652 | 2,873,778 | +0.03(+0.33%) |
Jan 11, 2005 | 8.642 | 8.670 | 8.578 | 8.623 | 2,798,300 | -0.04(-0.43%) |
Jan 10, 2005 | 8.497 | 8.684 | 8.484 | 8.660 | 3,398,382 | +0.10(+1.18%) |
Jan 07, 2005 | 8.561 | 8.585 | 8.471 | 8.559 | 3,543,100 | +0.01(+0.11%) |
Jan 06, 2005 | 8.521 | 8.570 | 8.485 | 8.549 | 4,198,698 | +0.01(+0.13%) |
Jan 05, 2005 | 8.690 | 8.690 | 8.538 | 8.538 | 2,656,077 | -0.12(-1.35%) |
Jan 04, 2005 | 8.769 | 8.800 | 8.634 | 8.655 | 2,409,058 | -0.07(-0.84%) |
Jan 03, 2005 | 8.844 | 8.873 | 8.660 | 8.729 | 3,738,345 | -0.15(-1.68%) |
Dec 31, 2004 | 8.819 | 8.915 | 8.791 | 8.878 | 1,668,001 | +0.04(+0.40%) |
Dec 30, 2004 | 8.787 | 8.864 | 8.764 | 8.843 | 1,787,768 | +0.03(+0.29%) |
Dec 29, 2004 | 8.724 | 8.824 | 8.678 | 8.817 | 2,487,031 | +0.09(+1.07%) |
Dec 28, 2004 | 8.638 | 8.751 | 8.617 | 8.724 | 1,609,366 | +0.07(+0.82%) |
Dec 27, 2004 | 8.658 | 8.670 | 8.612 | 8.654 | 2,412,177 | -0.00(-0.06%) |
Dec 23, 2004 | 8.686 | 8.686 | 8.615 | 8.658 | 2,120,246 | +0.00(+0.00%) |
Dec 22, 2004 | 8.705 | 8.713 | 8.642 | 8.658 | 1,726,637 | -0.03(-0.35%) |
Dec 21, 2004 | 8.625 | 8.710 | 8.625 | 8.689 | 2,448,981 | +0.10(+1.12%) |
Dec 20, 2004 | 8.617 | 8.617 | 8.516 | 8.593 | 2,207,576 | -0.05(-0.61%) |
Dec 17, 2004 | 8.562 | 8.655 | 8.562 | 8.646 | 4,047,742 | +0.02(+0.26%) |
Dec 16, 2004 | 8.601 | 8.665 | 8.553 | 8.623 | 3,812,575 | +0.02(+0.26%) |
Dec 15, 2004 | 8.577 | 8.623 | 8.545 | 8.601 | 2,414,049 | +0.02(+0.28%) |
Dec 14, 2004 | 8.545 | 8.601 | 8.487 | 8.577 | 4,010,315 | +0.05(+0.58%) |
Dec 13, 2004 | 8.562 | 8.577 | 8.445 | 8.527 | 4,012,186 | -0.04(-0.49%) |
Dec 10, 2004 | 8.747 | 8.747 | 8.480 | 8.569 | 3,004,773 | -0.02(-0.28%) |
Dec 09, 2004 | 8.577 | 8.633 | 8.561 | 8.593 | 3,979,750 | -0.01(-0.09%) |
Dec 08, 2004 | 8.569 | 8.609 | 8.521 | 8.601 | 5,466,854 | -0.05(-0.56%) |
Dec 07, 2004 | 8.641 | 8.671 | 8.598 | 8.649 | 5,633,404 | +0.08(+0.88%) |
Dec 06, 2004 | 8.650 | 8.657 | 8.554 | 8.573 | 3,203,137 | -0.11(-1.26%) |
Dec 03, 2004 | 8.681 | 8.697 | 8.644 | 8.682 | 1,960,557 | +0.02(+0.26%) |
Dec 02, 2004 | 8.729 | 8.729 | 8.641 | 8.660 | 2,760,873 | -0.08(-0.88%) |
Dec 01, 2004 | 8.655 | 8.769 | 8.655 | 8.737 | 5,542,332 | +0.08(+0.94%) |
Nov 30, 2004 | 8.689 | 8.697 | 8.625 | 8.655 | 5,179,289 | -0.03(-0.39%) |
Nov 29, 2004 | 8.689 | 8.737 | 8.673 | 8.689 | 3,355,964 | +0.02(+0.18%) |
Nov 26, 2004 | 8.673 | 8.689 | 8.662 | 8.673 | 1,429,092 | +0.00(+0.00%) |
Nov 24, 2004 | 8.660 | 8.682 | 8.642 | 8.673 | 3,204,384 | +0.02(+0.28%) |
Nov 23, 2004 | 8.644 | 8.687 | 8.593 | 8.649 | 3,105,826 | +0.00(+0.06%) |
Nov 22, 2004 | 8.630 | 8.660 | 8.561 | 8.644 | 2,950,504 | +0.02(+0.28%) |
Nov 19, 2004 | 8.713 | 8.721 | 8.620 | 8.620 | 2,374,126 | -0.09(-1.07%) |
Nov 18, 2004 | 8.753 | 8.785 | 8.710 | 8.713 | 2,308,005 | -0.05(-0.60%) |
Nov 17, 2004 | 8.793 | 8.854 | 8.764 | 8.766 | 3,410,234 | +0.01(+0.15%) |
Nov 16, 2004 | 8.737 | 8.785 | 8.726 | 8.753 | 4,197,451 | +0.03(+0.37%) |
Nov 15, 2004 | 8.737 | 8.764 | 8.715 | 8.721 | 3,217,484 | -0.02(-0.18%) |
Nov 12, 2004 | 8.713 | 8.761 | 8.695 | 8.737 | 5,138,119 | +0.04(+0.46%) |
Nov 11, 2004 | 8.718 | 8.743 | 8.654 | 8.697 | 3,372,183 | -0.02(-0.24%) |
Nov 10, 2004 | 8.753 | 8.791 | 8.697 | 8.718 | 4,248,601 | -0.02(-0.22%) |
Nov 09, 2004 | 8.769 | 8.808 | 8.715 | 8.737 | 2,187,615 | -0.06(-0.73%) |
Nov 08, 2004 | 8.817 | 8.841 | 8.790 | 8.801 | 3,473,236 | -0.03(-0.34%) |
Nov 05, 2004 | 8.846 | 8.852 | 8.800 | 8.832 | 4,175,618 | -0.02(-0.25%) |
Nov 04, 2004 | 8.745 | 8.864 | 8.719 | 8.854 | 4,761,976 | +0.11(+1.25%) |
Nov 03, 2004 | 8.729 | 8.745 | 8.686 | 8.745 | 1,969,913 | +0.06(+0.65%) |
Nov 02, 2004 | 8.721 | 8.782 | 8.673 | 8.689 | 2,139,583 | -0.04(-0.51%) |
Nov 01, 2004 | 8.633 | 8.750 | 8.596 | 8.734 | 2,597,441 | +0.10(+1.21%) |
Oct 29, 2004 | 8.641 | 8.652 | 8.588 | 8.630 | 2,410,306 | -0.01(-0.13%) |
Oct 28, 2004 | 8.577 | 8.686 | 8.545 | 8.641 | 2,066,600 | +0.05(+0.56%) |
Oct 27, 2004 | 8.476 | 8.598 | 8.436 | 8.593 | 5,116,910 | -0.05(-0.63%) |
Oct 26, 2004 | 8.618 | 8.647 | 8.529 | 8.647 | 3,803,218 | +0.03(+0.33%) |
Oct 25, 2004 | 8.020 | 8.711 | 7.967 | 8.618 | 9,381,730 | +0.60(+7.48%) |
Oct 22, 2004 | 8.080 | 8.134 | 8.001 | 8.019 | 1,497,084 | -0.06(-0.73%) |
Oct 21, 2004 | 7.959 | 8.139 | 7.903 | 8.078 | 2,805,786 | +0.09(+1.16%) |
Oct 20, 2004 | 7.908 | 8.070 | 7.887 | 7.985 | 2,415,920 | +0.10(+1.28%) |
Oct 19, 2004 | 7.966 | 8.000 | 7.876 | 7.884 | 1,677,358 | -0.10(-1.26%) |
Oct 18, 2004 | 7.903 | 8.000 | 7.868 | 7.985 | 1,503,322 | +0.07(+0.85%) |
Oct 15, 2004 | 7.895 | 7.995 | 7.855 | 7.918 | 2,414,672 | +0.19(+2.43%) |
Oct 14, 2004 | 7.711 | 7.818 | 7.684 | 7.730 | 2,431,515 | +0.02(+0.25%) |
Oct 13, 2004 | 7.804 | 7.804 | 7.559 | 7.711 | 3,037,834 | -0.09(-1.17%) |
Oct 12, 2004 | 7.911 | 7.911 | 7.780 | 7.802 | 2,473,308 | -0.18(-2.29%) |
Oct 11, 2004 | 7.956 | 7.993 | 7.927 | 7.985 | 711,739 | +0.02(+0.22%) |
Oct 08, 2004 | 8.033 | 8.049 | 7.915 | 7.967 | 1,265,660 | -0.06(-0.78%) |
Oct 07, 2004 | 8.107 | 8.126 | 8.028 | 8.030 | 1,414,745 | -0.09(-1.14%) |
Oct 06, 2004 | 8.016 | 8.136 | 8.016 | 8.123 | 1,638,683 | +0.13(+1.58%) |
Oct 05, 2004 | 8.004 | 8.016 | 7.943 | 7.996 | 1,058,563 | -0.01(-0.12%) |
Oct 04, 2004 | 8.048 | 8.060 | 7.976 | 8.006 | 1,449,053 | +0.03(+0.40%) |
Oct 01, 2004 | 7.943 | 8.036 | 7.923 | 7.974 | 1,959,309 | +0.05(+0.59%) |
Sep 30, 2004 | 7.815 | 7.951 | 7.769 | 7.927 | 3,121,421 | +0.12(+1.48%) |
Sep 29, 2004 | 7.727 | 7.812 | 7.721 | 7.812 | 1,585,038 | +0.07(+0.93%) |
Sep 28, 2004 | 7.711 | 7.775 | 7.668 | 7.740 | 2,134,593 | +0.02(+0.29%) |
Sep 27, 2004 | 7.823 | 7.831 | 7.681 | 7.717 | 1,456,538 | -0.13(-1.59%) |
Sep 24, 2004 | 7.839 | 7.868 | 7.817 | 7.842 | 1,578,800 | +0.02(+0.31%) |
Sep 23, 2004 | 7.815 | 7.897 | 7.791 | 7.818 | 1,447,181 | -0.02(-0.22%) |
Sep 22, 2004 | 7.863 | 7.875 | 7.738 | 7.836 | 1,325,543 | -0.07(-0.85%) |
Sep 21, 2004 | 7.873 | 7.932 | 7.836 | 7.903 | 1,697,319 | +0.03(+0.35%) |
Sep 20, 2004 | 7.918 | 7.971 | 7.870 | 7.876 | 1,427,220 | -0.04(-0.51%) |
Sep 17, 2004 | 7.967 | 8.008 | 7.900 | 7.916 | 2,134,593 | -0.03(-0.36%) |
Sep 16, 2004 | 8.024 | 8.040 | 7.937 | 7.945 | 1,817,086 | -0.07(-0.92%) |
Sep 15, 2004 | 8.016 | 8.088 | 7.995 | 8.019 | 1,712,914 | -0.03(-0.32%) |
Sep 14, 2004 | 8.000 | 8.072 | 7.982 | 8.044 | 1,273,145 | +0.01(+0.10%) |
Sep 13, 2004 | 7.992 | 8.054 | 7.967 | 8.036 | 1,379,189 | +0.04(+0.48%) |
Sep 10, 2004 | 7.943 | 8.025 | 7.903 | 7.998 | 1,427,844 | +0.07(+0.85%) |
Sep 09, 2004 | 8.117 | 8.117 | 7.903 | 7.931 | 2,072,838 | -0.18(-2.27%) |
Sep 08, 2004 | 8.040 | 8.179 | 8.040 | 8.115 | 2,619,898 | +0.05(+0.58%) |
Sep 07, 2004 | 8.080 | 8.097 | 8.019 | 8.068 | 1,878,841 | +0.06(+0.78%) |
Sep 03, 2004 | 8.048 | 8.048 | 7.969 | 8.006 | 2,045,391 | -0.06(-0.77%) |
Sep 02, 2004 | 7.911 | 8.073 | 7.911 | 8.068 | 1,982,389 | +0.16(+2.03%) |
Sep 01, 2004 | 7.910 | 7.966 | 7.866 | 7.908 | 1,652,407 | -0.00(-0.02%) |
Aug 31, 2004 | 7.790 | 7.910 | 7.770 | 7.910 | 2,043,520 | +0.14(+1.84%) |
Aug 30, 2004 | 7.860 | 7.863 | 7.762 | 7.767 | 1,013,027 | -0.09(-1.16%) |
Aug 27, 2004 | 7.892 | 7.897 | 7.817 | 7.858 | 1,721,647 | -0.05(-0.63%) |
Aug 26, 2004 | 7.942 | 7.951 | 7.905 | 7.908 | 1,898,802 | -0.03(-0.34%) |
Aug 25, 2004 | 7.963 | 7.982 | 7.895 | 7.935 | 1,659,892 | -0.04(-0.54%) |
Aug 24, 2004 | 7.943 | 7.992 | 7.919 | 7.979 | 1,128,427 | +0.07(+0.83%) |
Aug 23, 2004 | 8.024 | 8.024 | 7.889 | 7.913 | 1,653,654 | -0.11(-1.38%) |
Aug 20, 2004 | 7.943 | 8.028 | 7.895 | 8.024 | 2,068,471 | +0.08(+1.01%) |
Aug 19, 2004 | 7.895 | 7.953 | 7.847 | 7.943 | 1,508,312 | +0.04(+0.47%) |
Aug 18, 2004 | 7.854 | 7.908 | 7.799 | 7.907 | 1,282,502 | +0.05(+0.69%) |
Aug 17, 2004 | 7.833 | 7.950 | 7.830 | 7.852 | 1,512,055 | +0.05(+0.66%) |
Aug 16, 2004 | 7.581 | 7.806 | 7.581 | 7.801 | 1,598,137 | +0.19(+2.53%) |
Aug 13, 2004 | 7.623 | 7.623 | 7.533 | 7.608 | 1,697,943 | -0.01(-0.11%) |
Aug 12, 2004 | 7.738 | 7.738 | 7.568 | 7.616 | 1,479,618 | -0.12(-1.59%) |
Aug 11, 2004 | 7.782 | 7.782 | 7.676 | 7.740 | 1,496,460 | -0.04(-0.54%) |
Aug 10, 2004 | 7.661 | 7.788 | 7.650 | 7.782 | 1,089,129 | +0.12(+1.59%) |
Aug 09, 2004 | 7.671 | 7.706 | 7.562 | 7.660 | 1,369,208 | +0.03(+0.38%) |
Aug 06, 2004 | 7.647 | 7.663 | 7.564 | 7.631 | 2,195,724 | -0.08(-1.00%) |
Aug 05, 2004 | 7.892 | 7.892 | 7.697 | 7.708 | 2,453,971 | -0.17(-2.22%) |
Aug 04, 2004 | 8.000 | 8.000 | 7.785 | 7.883 | 2,870,036 | -0.14(-1.70%) |
Aug 03, 2004 | 8.040 | 8.059 | 7.959 | 8.019 | 2,242,508 | -0.04(-0.50%) |
Aug 02, 2004 | 8.040 | 8.091 | 7.982 | 8.059 | 2,445,862 | +0.04(+0.52%) |
Jul 30, 2004 | 7.996 | 8.033 | 7.927 | 8.017 | 2,322,352 | +0.05(+0.60%) |
Jul 29, 2004 | 7.849 | 8.033 | 7.839 | 7.969 | 3,525,634 | +0.12(+1.55%) |
Jul 28, 2004 | 7.759 | 7.868 | 7.692 | 7.847 | 2,055,996 | +0.06(+0.78%) |
Jul 27, 2004 | 7.807 | 7.838 | 7.732 | 7.786 | 2,158,297 | +0.00(+0.02%) |
Jul 26, 2004 | 7.729 | 7.871 | 7.729 | 7.785 | 2,528,825 | +0.06(+0.73%) |
Jul 23, 2004 | 7.583 | 7.754 | 7.535 | 7.729 | 3,515,653 | +0.15(+2.01%) |
Jul 22, 2004 | 7.629 | 7.629 | 7.353 | 7.576 | 3,674,719 | -0.05(-0.67%) |
Jul 21, 2004 | 7.733 | 7.767 | 7.621 | 7.628 | 1,768,431 | -0.07(-0.96%) |
Jul 20, 2004 | 7.608 | 7.729 | 7.599 | 7.701 | 1,799,620 | +0.12(+1.54%) |
Jul 19, 2004 | 7.669 | 7.684 | 7.559 | 7.584 | 1,960,557 | -0.09(-1.21%) |
Jul 16, 2004 | 7.807 | 7.822 | 7.666 | 7.677 | 2,201,962 | -0.06(-0.73%) |
Jul 15, 2004 | 7.759 | 7.801 | 7.732 | 7.733 | 1,211,391 | -0.02(-0.21%) |
Jul 14, 2004 | 7.815 | 7.823 | 7.717 | 7.749 | 1,770,926 | -0.07(-0.84%) |
Jul 13, 2004 | 7.717 | 7.815 | 7.695 | 7.815 | 1,002,422 | +0.09(+1.16%) |
Jul 12, 2004 | 7.717 | 7.746 | 7.674 | 7.725 | 881,408 | +0.02(+0.21%) |
Jul 09, 2004 | 7.729 | 7.757 | 7.665 | 7.709 | 1,677,358 | -0.02(-0.25%) |
Jul 08, 2004 | 7.855 | 7.855 | 7.650 | 7.729 | 2,115,879 | -0.13(-1.65%) |
Jul 07, 2004 | 7.735 | 7.897 | 7.735 | 7.858 | 2,118,998 | +0.12(+1.60%) |
Jul 06, 2004 | 7.751 | 7.759 | 7.708 | 7.735 | 1,807,729 | -0.02(-0.31%) |
Jul 02, 2004 | 7.801 | 7.823 | 7.735 | 7.759 | 1,465,271 | -0.04(-0.53%) |
Jul 01, 2004 | 7.807 | 7.841 | 7.740 | 7.801 | 3,171,324 | -0.01(-0.08%) |
Jun 30, 2004 | 7.847 | 7.875 | 7.794 | 7.807 | 2,904,968 | -0.05(-0.61%) |
Jun 29, 2004 | 7.992 | 7.992 | 7.842 | 7.855 | 2,677,286 | -0.15(-1.90%) |
Jun 28, 2004 | 8.016 | 8.088 | 7.980 | 8.008 | 2,775,220 | +0.03(+0.40%) |
Jun 25, 2004 | 7.935 | 8.033 | 7.926 | 7.976 | 2,762,745 | -0.00(-0.06%) |
Jun 24, 2004 | 7.834 | 8.075 | 7.834 | 7.980 | 3,977,254 | +0.15(+1.92%) |
Jun 23, 2004 | 7.727 | 7.834 | 7.705 | 7.830 | 1,553,225 | +0.11(+1.43%) |
Jun 22, 2004 | 7.647 | 7.740 | 7.605 | 7.719 | 2,290,539 | +0.08(+1.03%) |
Jun 21, 2004 | 7.663 | 7.676 | 7.624 | 7.640 | 1,231,975 | +0.00(+0.02%) |
Jun 18, 2004 | 7.629 | 7.692 | 7.626 | 7.639 | 2,137,088 | +0.01(+0.13%) |
Jun 17, 2004 | 7.615 | 7.671 | 7.583 | 7.629 | 1,658,645 | +0.00(+0.00%) |
Jun 16, 2004 | 7.637 | 7.656 | 7.589 | 7.629 | 1,499,579 | -0.00(-0.06%) |
Jun 15, 2004 | 7.604 | 7.703 | 7.596 | 7.634 | 2,051,629 | +0.06(+0.83%) |
Jun 14, 2004 | 7.631 | 7.639 | 7.555 | 7.572 | 1,296,225 | -0.09(-1.19%) |
Jun 10, 2004 | 7.608 | 7.689 | 7.602 | 7.663 | 1,800,244 | +0.12(+1.57%) |
Jun 09, 2004 | 7.687 | 7.689 | 7.528 | 7.544 | 2,437,129 | -0.20(-2.59%) |
Jun 08, 2004 | 7.631 | 7.751 | 7.631 | 7.745 | 2,944,890 | +0.09(+1.24%) |
Jun 07, 2004 | 7.591 | 7.661 | 7.567 | 7.650 | 1,343,633 | +0.09(+1.17%) |
Jun 04, 2004 | 7.554 | 7.581 | 7.519 | 7.562 | 1,835,800 | +0.01(+0.11%) |
Jun 03, 2004 | 7.527 | 7.572 | 7.432 | 7.554 | 3,021,615 | +0.04(+0.47%) |
Jun 02, 2004 | 7.471 | 7.522 | 7.454 | 7.519 | 1,784,025 | +0.06(+0.84%) |
Jun 01, 2004 | 7.531 | 7.539 | 7.414 | 7.456 | 1,440,320 | -0.08(-1.00%) |
May 28, 2004 | 7.499 | 7.554 | 7.437 | 7.531 | 2,142,702 | +0.03(+0.43%) |
May 27, 2004 | 7.394 | 7.522 | 7.394 | 7.499 | 2,089,056 | +0.12(+1.65%) |
May 26, 2004 | 7.414 | 7.438 | 7.341 | 7.378 | 1,181,449 | -0.04(-0.50%) |
May 25, 2004 | 7.230 | 7.416 | 7.182 | 7.414 | 2,329,838 | +0.20(+2.71%) |
May 24, 2004 | 7.224 | 7.302 | 7.171 | 7.219 | 2,235,022 | -0.02(-0.27%) |
May 21, 2004 | 7.166 | 7.277 | 7.163 | 7.238 | 2,610,541 | +0.14(+1.92%) |
May 20, 2004 | 7.118 | 7.139 | 7.017 | 7.102 | 1,986,132 | -0.02(-0.32%) |
May 19, 2004 | 7.134 | 7.248 | 7.110 | 7.124 | 2,268,707 | +0.02(+0.29%) |
May 18, 2004 | 7.070 | 7.160 | 7.051 | 7.103 | 1,916,268 | +0.03(+0.39%) |
May 17, 2004 | 7.164 | 7.164 | 7.004 | 7.076 | 1,988,003 | -0.13(-1.78%) |
May 14, 2004 | 7.195 | 7.275 | 7.038 | 7.204 | 2,012,955 | +0.00(+0.02%) |
May 13, 2004 | 7.222 | 7.265 | 7.182 | 7.203 | 2,287,420 | -0.01(-0.09%) |
May 12, 2004 | 7.158 | 7.209 | 7.025 | 7.209 | 2,321,105 | +0.04(+0.56%) |
May 11, 2004 | 7.046 | 7.169 | 7.044 | 7.169 | 1,896,931 | +0.12(+1.64%) |
May 10, 2004 | 7.038 | 7.086 | 6.974 | 7.054 | 1,848,275 | +0.02(+0.23%) |
May 07, 2004 | 7.209 | 7.302 | 7.014 | 7.038 | 2,051,629 | -0.17(-2.38%) |
May 06, 2004 | 7.278 | 7.278 | 7.140 | 7.209 | 2,576,857 | -0.09(-1.23%) |
May 05, 2004 | 7.246 | 7.315 | 7.230 | 7.299 | 2,094,047 | +0.05(+0.73%) |
May 04, 2004 | 7.334 | 7.374 | 7.214 | 7.246 | 5,734,458 | -0.23(-3.11%) |