Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.511 | 8.563 | 8.313 | 8.478 | 5,895,249 | -0.03(-0.39%) |
Apr 28, 2005 | 8.557 | 8.596 | 8.471 | 8.511 | 1,623,723 | -0.09(-1.00%) |
Apr 27, 2005 | 8.623 | 8.629 | 8.557 | 8.596 | 3,183,583 | -0.03(-0.31%) |
Apr 26, 2005 | 8.642 | 8.649 | 8.557 | 8.623 | 3,564,940 | -0.01(-0.15%) |
Apr 25, 2005 | 8.629 | 8.682 | 8.596 | 8.636 | 1,797,108 | +0.02(+0.23%) |
Apr 22, 2005 | 8.675 | 8.675 | 8.583 | 8.616 | 1,954,565 | -0.06(-0.68%) |
Apr 21, 2005 | 8.557 | 8.689 | 8.550 | 8.675 | 3,451,928 | +0.17(+2.02%) |
Apr 20, 2005 | 8.570 | 8.603 | 8.471 | 8.504 | 4,384,538 | -0.08(-0.92%) |
Apr 19, 2005 | 8.537 | 8.609 | 8.504 | 8.583 | 2,749,741 | +0.08(+0.93%) |
Apr 18, 2005 | 8.504 | 8.563 | 8.445 | 8.504 | 3,425,534 | -0.07(-0.77%) |
Apr 15, 2005 | 8.583 | 8.590 | 8.458 | 8.570 | 3,768,663 | -0.06(-0.69%) |
Apr 14, 2005 | 8.682 | 8.722 | 8.623 | 8.629 | 3,147,177 | -0.09(-0.98%) |
Apr 13, 2005 | 8.755 | 8.801 | 8.656 | 8.715 | 2,667,826 | -0.04(-0.45%) |
Apr 12, 2005 | 8.722 | 8.781 | 8.570 | 8.755 | 4,070,381 | +0.03(+0.38%) |
Apr 11, 2005 | 8.649 | 8.755 | 8.636 | 8.722 | 4,644,843 | +0.07(+0.84%) |
Apr 08, 2005 | 8.570 | 8.649 | 8.544 | 8.649 | 5,509,342 | +0.11(+1.31%) |
Apr 07, 2005 | 8.557 | 8.609 | 8.445 | 8.537 | 5,822,892 | -0.07(-0.77%) |
Apr 06, 2005 | 8.570 | 8.702 | 8.537 | 8.603 | 8,863,277 | +0.22(+2.59%) |
Apr 05, 2005 | 8.194 | 8.541 | 8.174 | 8.385 | 8,987,665 | +0.30(+3.75%) |
Apr 04, 2005 | 8.029 | 8.141 | 7.977 | 8.082 | 7,214,524 | +0.05(+0.66%) |
Apr 01, 2005 | 8.102 | 8.174 | 7.983 | 8.029 | 2,759,601 | -0.07(-0.81%) |
Mar 31, 2005 | 8.076 | 8.122 | 7.996 | 8.095 | 4,327,349 | +0.08(+0.99%) |
Mar 30, 2005 | 7.911 | 8.089 | 7.878 | 8.016 | 10,840,748 | +0.08(+1.00%) |
Mar 29, 2005 | 7.957 | 8.003 | 7.904 | 7.937 | 4,586,896 | -0.01(-0.08%) |
Mar 28, 2005 | 7.911 | 7.977 | 7.858 | 7.944 | 2,997,304 | +0.03(+0.33%) |
Mar 24, 2005 | 7.858 | 7.944 | 7.799 | 7.917 | 4,281,841 | +0.04(+0.50%) |
Mar 23, 2005 | 7.700 | 7.917 | 7.680 | 7.878 | 6,301,028 | +0.13(+1.62%) |
Mar 22, 2005 | 7.733 | 7.865 | 7.713 | 7.752 | 5,608,398 | +0.02(+0.26%) |
Mar 21, 2005 | 7.713 | 7.779 | 7.693 | 7.733 | 3,928,245 | -0.02(-0.26%) |
Mar 18, 2005 | 7.647 | 7.772 | 7.627 | 7.752 | 10,256,427 | +0.01(+0.09%) |
Mar 17, 2005 | 7.601 | 7.752 | 7.456 | 7.746 | 5,415,292 | +0.16(+2.17%) |
Mar 16, 2005 | 7.700 | 7.739 | 7.555 | 7.581 | 7,872,266 | -0.11(-1.46%) |
Mar 15, 2005 | 7.904 | 7.904 | 7.660 | 7.693 | 7,276,263 | -0.16(-2.10%) |
Mar 14, 2005 | 8.010 | 8.076 | 7.766 | 7.858 | 16,914,238 | -0.39(-4.72%) |
Mar 11, 2005 | 7.911 | 8.306 | 7.898 | 8.247 | 17,166,806 | +0.11(+1.30%) |
Mar 10, 2005 | 8.280 | 8.333 | 8.069 | 8.141 | 12,482,523 | -0.13(-1.52%) |
Mar 09, 2005 | 8.458 | 8.497 | 7.944 | 8.267 | 11,788,679 | -0.19(-2.26%) |
Mar 08, 2005 | 8.623 | 8.623 | 8.431 | 8.458 | 9,128,740 | -0.18(-2.06%) |
Mar 07, 2005 | 8.669 | 8.682 | 8.629 | 8.636 | 3,744,544 | -0.02(-0.23%) |
Mar 04, 2005 | 8.682 | 8.702 | 8.649 | 8.656 | 2,699,075 | -0.02(-0.23%) |
Mar 03, 2005 | 8.708 | 8.728 | 8.656 | 8.675 | 7,533,080 | -0.03(-0.38%) |
Mar 02, 2005 | 8.689 | 8.768 | 8.669 | 8.708 | 6,057,409 | +0.01(+0.08%) |
Mar 01, 2005 | 8.662 | 8.735 | 8.656 | 8.702 | 4,174,442 | +0.04(+0.46%) |
Feb 28, 2005 | 8.649 | 8.708 | 8.642 | 8.662 | 3,212,253 | -0.04(-0.45%) |
Feb 25, 2005 | 8.702 | 8.735 | 8.649 | 8.702 | 2,397,509 | +0.00(+0.00%) |
Feb 24, 2005 | 8.682 | 8.728 | 8.642 | 8.702 | 4,016,985 | +0.00(+0.00%) |
Feb 23, 2005 | 8.682 | 8.735 | 8.669 | 8.702 | 4,955,207 | +0.01(+0.15%) |
Feb 22, 2005 | 8.649 | 8.741 | 8.631 | 8.689 | 2,897,490 | +0.01(+0.08%) |
Feb 18, 2005 | 8.682 | 8.768 | 8.662 | 8.682 | 4,505,589 | +0.01(+0.08%) |
Feb 17, 2005 | 8.702 | 8.761 | 8.642 | 8.675 | 8,802,903 | -0.13(-1.50%) |
Feb 16, 2005 | 8.834 | 8.847 | 8.774 | 8.807 | 3,123,361 | -0.05(-0.60%) |
Feb 15, 2005 | 8.985 | 8.985 | 8.801 | 8.860 | 7,846,174 | -0.12(-1.32%) |
Feb 14, 2005 | 8.992 | 9.051 | 8.939 | 8.979 | 3,384,880 | -0.04(-0.44%) |
Feb 11, 2005 | 8.998 | 9.051 | 8.834 | 9.018 | 3,111,984 | +0.05(+0.59%) |
Feb 10, 2005 | 8.933 | 9.012 | 8.933 | 8.965 | 5,923,464 | +0.03(+0.29%) |
Feb 09, 2005 | 8.919 | 8.979 | 8.893 | 8.939 | 3,259,733 | +0.01(+0.07%) |
Feb 08, 2005 | 9.097 | 9.097 | 8.853 | 8.933 | 4,796,233 | +0.00(+0.00%) |
Feb 07, 2005 | 8.880 | 9.012 | 8.877 | 8.933 | 5,447,906 | +0.11(+1.27%) |
Feb 04, 2005 | 8.695 | 8.867 | 8.689 | 8.820 | 5,566,985 | +0.13(+1.52%) |
Feb 03, 2005 | 8.695 | 8.735 | 8.642 | 8.689 | 2,831,655 | -0.01(-0.08%) |
Feb 02, 2005 | 8.649 | 8.708 | 8.616 | 8.695 | 1,777,388 | +0.03(+0.30%) |
Feb 01, 2005 | 8.642 | 8.682 | 8.564 | 8.669 | 2,675,259 | +0.07(+0.77%) |
Jan 31, 2005 | 8.695 | 8.695 | 8.577 | 8.603 | 2,272,969 | +0.00(+0.00%) |
Jan 28, 2005 | 8.656 | 8.656 | 8.491 | 8.603 | 3,097,725 | -0.03(-0.38%) |
Jan 27, 2005 | 8.702 | 8.728 | 8.603 | 8.636 | 3,556,596 | -0.06(-0.68%) |
Jan 26, 2005 | 8.735 | 8.748 | 8.669 | 8.695 | 4,916,980 | +0.03(+0.30%) |
Jan 25, 2005 | 8.675 | 8.702 | 8.642 | 8.669 | 7,764,108 | -0.01(-0.08%) |
Jan 24, 2005 | 8.642 | 8.702 | 8.590 | 8.675 | 4,300,651 | +0.01(+0.08%) |
Jan 21, 2005 | 8.735 | 8.768 | 8.590 | 8.669 | 4,776,968 | -0.06(-0.68%) |
Jan 20, 2005 | 8.787 | 8.860 | 8.715 | 8.728 | 6,482,150 | -0.05(-0.60%) |
Jan 19, 2005 | 8.722 | 8.827 | 8.682 | 8.781 | 2,927,525 | +0.03(+0.38%) |
Jan 18, 2005 | 8.504 | 8.761 | 8.451 | 8.748 | 4,005,456 | +0.28(+3.27%) |
Jan 14, 2005 | 8.471 | 8.537 | 8.385 | 8.471 | 2,739,881 | -0.03(-0.39%) |
Jan 13, 2005 | 8.577 | 8.629 | 8.478 | 8.504 | 1,815,463 | -0.07(-0.77%) |
Jan 12, 2005 | 8.596 | 8.596 | 8.451 | 8.570 | 3,919,446 | +0.01(+0.08%) |
Jan 11, 2005 | 8.669 | 8.702 | 8.544 | 8.563 | 3,621,673 | -0.13(-1.52%) |
Jan 10, 2005 | 8.695 | 8.807 | 8.642 | 8.695 | 2,383,402 | +0.02(+0.23%) |
Jan 07, 2005 | 8.722 | 8.722 | 8.642 | 8.675 | 3,952,819 | -0.05(-0.53%) |
Jan 06, 2005 | 8.735 | 8.801 | 8.662 | 8.722 | 4,371,947 | +0.03(+0.30%) |
Jan 05, 2005 | 8.702 | 8.748 | 8.669 | 8.695 | 3,098,483 | -0.01(-0.15%) |
Jan 04, 2005 | 8.867 | 8.873 | 8.682 | 8.708 | 3,160,677 | -0.16(-1.78%) |
Jan 03, 2005 | 8.834 | 8.919 | 8.807 | 8.867 | 2,863,359 | +0.03(+0.37%) |
Dec 31, 2004 | 8.814 | 8.886 | 8.755 | 8.834 | 1,229,927 | -0.01(-0.15%) |
Dec 30, 2004 | 8.735 | 8.893 | 8.702 | 8.847 | 1,915,884 | +0.09(+1.05%) |
Dec 29, 2004 | 8.768 | 8.827 | 8.728 | 8.755 | 2,004,927 | +0.02(+0.23%) |
Dec 28, 2004 | 8.728 | 8.761 | 8.656 | 8.735 | 2,034,356 | -0.01(-0.15%) |
Dec 27, 2004 | 8.768 | 8.807 | 8.675 | 8.748 | 1,827,447 | -0.05(-0.52%) |
Dec 23, 2004 | 8.794 | 8.834 | 8.722 | 8.794 | 1,975,499 | +0.01(+0.07%) |
Dec 22, 2004 | 8.900 | 8.900 | 8.761 | 8.787 | 3,953,274 | -0.11(-1.26%) |
Dec 21, 2004 | 8.873 | 8.906 | 8.827 | 8.900 | 3,429,478 | +0.07(+0.75%) |
Dec 20, 2004 | 8.880 | 8.893 | 8.768 | 8.834 | 3,240,013 | +0.04(+0.45%) |
Dec 17, 2004 | 8.781 | 8.853 | 8.708 | 8.794 | 4,226,018 | +0.02(+0.23%) |
Dec 16, 2004 | 8.629 | 8.867 | 8.537 | 8.774 | 4,850,235 | +0.16(+1.91%) |
Dec 15, 2004 | 8.517 | 8.629 | 8.511 | 8.609 | 5,725,656 | +0.07(+0.85%) |
Dec 14, 2004 | 8.471 | 8.577 | 8.385 | 8.537 | 3,698,885 | +0.07(+0.78%) |
Dec 13, 2004 | 8.471 | 8.497 | 8.385 | 8.471 | 4,144,104 | +0.01(+0.08%) |
Dec 10, 2004 | 8.405 | 8.537 | 8.399 | 8.464 | 3,444,799 | -0.03(-0.31%) |
Dec 09, 2004 | 8.273 | 8.524 | 8.240 | 8.491 | 3,846,179 | +0.24(+2.96%) |
Dec 08, 2004 | 8.181 | 8.260 | 8.168 | 8.247 | 2,939,205 | +0.02(+0.24%) |
Dec 07, 2004 | 8.240 | 8.399 | 8.207 | 8.227 | 5,335,047 | -0.01(-0.16%) |
Dec 06, 2004 | 8.280 | 8.333 | 8.214 | 8.240 | 4,042,773 | -0.03(-0.32%) |
Dec 03, 2004 | 8.221 | 8.300 | 8.188 | 8.267 | 3,559,023 | +0.01(+0.16%) |
Dec 02, 2004 | 8.161 | 8.306 | 8.141 | 8.254 | 2,104,135 | +0.00(+0.00%) |
Dec 01, 2004 | 8.181 | 8.359 | 8.168 | 8.254 | 3,967,685 | +0.07(+0.89%) |
Nov 30, 2004 | 8.115 | 8.188 | 8.089 | 8.181 | 2,561,490 | +0.07(+0.81%) |
Nov 29, 2004 | 8.194 | 8.201 | 8.036 | 8.115 | 2,484,278 | -0.08(-0.97%) |
Nov 26, 2004 | 8.076 | 8.227 | 8.076 | 8.194 | 983,881 | +0.07(+0.89%) |
Nov 24, 2004 | 8.207 | 8.240 | 8.056 | 8.122 | 2,219,422 | +0.09(+1.15%) |
Nov 23, 2004 | 8.003 | 8.036 | 7.944 | 8.029 | 1,460,501 | +0.03(+0.33%) |
Nov 22, 2004 | 8.043 | 8.043 | 7.904 | 8.003 | 1,577,001 | -0.04(-0.49%) |
Nov 19, 2004 | 8.155 | 8.155 | 8.010 | 8.043 | 2,184,077 | -0.11(-1.37%) |
Nov 18, 2004 | 8.016 | 8.188 | 7.963 | 8.155 | 2,843,942 | +0.14(+1.73%) |
Nov 17, 2004 | 7.977 | 8.056 | 7.917 | 8.016 | 2,609,425 | +0.09(+1.16%) |
Nov 16, 2004 | 8.016 | 8.043 | 7.911 | 7.924 | 2,196,213 | -0.09(-1.15%) |
Nov 15, 2004 | 7.950 | 8.062 | 7.838 | 8.016 | 4,122,412 | +0.07(+0.83%) |
Nov 12, 2004 | 7.917 | 7.950 | 7.825 | 7.950 | 4,012,283 | -0.01(-0.17%) |
Nov 11, 2004 | 7.904 | 7.977 | 7.825 | 7.963 | 1,501,306 | +0.07(+0.83%) |
Nov 10, 2004 | 7.911 | 7.957 | 7.865 | 7.898 | 3,032,648 | +0.04(+0.50%) |
Nov 09, 2004 | 8.049 | 8.069 | 7.845 | 7.858 | 6,869,422 | -0.18(-2.30%) |
Nov 08, 2004 | 8.273 | 8.359 | 8.016 | 8.043 | 4,060,521 | -0.17(-2.09%) |
Nov 05, 2004 | 8.188 | 8.221 | 8.076 | 8.214 | 4,348,586 | +0.18(+2.30%) |
Nov 04, 2004 | 7.812 | 8.043 | 7.726 | 8.029 | 3,214,680 | +0.22(+2.78%) |
Nov 03, 2004 | 7.990 | 7.990 | 7.555 | 7.812 | 6,463,492 | -0.18(-2.23%) |
Nov 02, 2004 | 8.122 | 8.122 | 7.963 | 7.990 | 3,970,264 | -0.13(-1.62%) |
Nov 01, 2004 | 8.102 | 8.161 | 8.062 | 8.122 | 2,283,588 | +0.04(+0.49%) |
Oct 29, 2004 | 8.010 | 8.102 | 7.996 | 8.082 | 3,202,848 | +0.03(+0.33%) |
Oct 28, 2004 | 8.049 | 8.069 | 7.911 | 8.056 | 3,328,753 | +0.01(+0.08%) |
Oct 27, 2004 | 7.865 | 8.062 | 7.825 | 8.049 | 3,729,375 | +0.16(+2.09%) |
Oct 26, 2004 | 7.594 | 7.898 | 7.548 | 7.884 | 5,833,814 | +0.29(+3.82%) |
Oct 25, 2004 | 7.680 | 7.713 | 7.574 | 7.594 | 2,693,159 | -0.09(-1.20%) |
Oct 22, 2004 | 7.739 | 7.752 | 7.654 | 7.687 | 2,188,021 | -0.05(-0.60%) |
Oct 21, 2004 | 7.634 | 7.739 | 7.581 | 7.733 | 3,929,761 | +0.12(+1.56%) |
Oct 20, 2004 | 7.607 | 7.640 | 7.535 | 7.614 | 5,029,992 | +0.01(+0.09%) |
Oct 19, 2004 | 7.515 | 7.733 | 7.509 | 7.607 | 5,298,944 | +0.11(+1.41%) |
Oct 18, 2004 | 7.449 | 7.568 | 7.403 | 7.502 | 5,878,866 | +0.03(+0.44%) |
Oct 15, 2004 | 7.449 | 7.522 | 7.357 | 7.469 | 6,506,724 | -0.03(-0.44%) |
Oct 14, 2004 | 7.311 | 7.509 | 7.284 | 7.502 | 8,886,638 | +0.19(+2.62%) |
Oct 13, 2004 | 7.284 | 7.324 | 7.186 | 7.311 | 3,947,206 | +0.06(+0.82%) |
Oct 12, 2004 | 7.258 | 7.317 | 7.199 | 7.251 | 3,077,550 | -0.02(-0.27%) |
Oct 11, 2004 | 7.265 | 7.337 | 7.212 | 7.271 | 2,259,469 | +0.05(+0.73%) |
Oct 08, 2004 | 7.298 | 7.324 | 7.212 | 7.219 | 2,661,910 | -0.09(-1.17%) |
Oct 07, 2004 | 7.436 | 7.462 | 7.278 | 7.304 | 2,989,264 | -0.13(-1.77%) |
Oct 06, 2004 | 7.291 | 7.482 | 7.265 | 7.436 | 4,875,265 | +0.20(+2.83%) |
Oct 05, 2004 | 7.324 | 7.331 | 7.172 | 7.232 | 3,581,777 | -0.09(-1.26%) |
Oct 04, 2004 | 7.311 | 7.383 | 7.284 | 7.324 | 4,484,807 | +0.03(+0.45%) |
Oct 01, 2004 | 7.041 | 7.331 | 7.041 | 7.291 | 3,768,663 | +0.31(+4.44%) |
Sep 30, 2004 | 7.047 | 7.060 | 6.935 | 6.981 | 3,779,282 | -0.05(-0.66%) |
Sep 29, 2004 | 7.034 | 7.073 | 6.981 | 7.027 | 2,838,481 | -0.04(-0.56%) |
Sep 28, 2004 | 7.041 | 7.100 | 6.955 | 7.067 | 2,551,023 | -0.01(-0.09%) |
Sep 27, 2004 | 7.166 | 7.179 | 7.060 | 7.073 | 4,035,340 | -0.05(-0.74%) |
Sep 24, 2004 | 7.120 | 7.192 | 7.093 | 7.126 | 2,462,282 | +0.01(+0.09%) |
Sep 23, 2004 | 7.172 | 7.192 | 7.113 | 7.120 | 2,941,026 | -0.08(-1.10%) |
Sep 22, 2004 | 7.186 | 7.225 | 7.153 | 7.199 | 2,408,431 | -0.03(-0.46%) |
Sep 21, 2004 | 7.153 | 7.251 | 7.146 | 7.232 | 1,899,046 | +0.06(+0.83%) |
Sep 20, 2004 | 7.179 | 7.232 | 7.153 | 7.172 | 1,757,819 | -0.04(-0.55%) |
Sep 17, 2004 | 7.238 | 7.258 | 7.179 | 7.212 | 2,653,567 | +0.01(+0.09%) |
Sep 16, 2004 | 7.212 | 7.238 | 7.146 | 7.205 | 1,828,357 | +0.05(+0.64%) |
Sep 15, 2004 | 7.284 | 7.291 | 7.113 | 7.159 | 3,953,274 | -0.13(-1.72%) |
Sep 14, 2004 | 7.311 | 7.331 | 7.245 | 7.284 | 6,478,054 | -0.03(-0.36%) |
Sep 13, 2004 | 7.383 | 7.416 | 7.258 | 7.311 | 3,407,937 | -0.05(-0.72%) |
Sep 10, 2004 | 7.311 | 7.397 | 7.258 | 7.364 | 4,806,093 | +0.08(+1.09%) |
Sep 09, 2004 | 6.955 | 7.284 | 6.935 | 7.284 | 18,756,398 | +0.36(+5.14%) |
Sep 08, 2004 | 7.001 | 7.027 | 6.922 | 6.928 | 3,335,124 | -0.06(-0.85%) |
Sep 07, 2004 | 6.975 | 7.027 | 6.948 | 6.988 | 6,132,042 | +0.01(+0.19%) |
Sep 03, 2004 | 6.988 | 7.041 | 6.935 | 6.975 | 2,894,456 | -0.01(-0.19%) |
Sep 02, 2004 | 6.988 | 7.014 | 6.968 | 6.988 | 4,791,530 | +0.03(+0.47%) |
Sep 01, 2004 | 6.994 | 7.021 | 6.955 | 6.955 | 3,540,972 | +0.00(+0.00%) |
Aug 31, 2004 | 7.080 | 7.153 | 6.902 | 6.955 | 4,732,218 | -0.16(-2.31%) |
Aug 30, 2004 | 7.133 | 7.166 | 7.047 | 7.120 | 4,767,259 | +0.01(+0.19%) |
Aug 27, 2004 | 7.159 | 7.159 | 7.054 | 7.106 | 2,201,977 | -0.04(-0.55%) |
Aug 26, 2004 | 7.172 | 7.186 | 7.120 | 7.146 | 2,310,286 | -0.03(-0.37%) |
Aug 25, 2004 | 7.093 | 7.192 | 7.093 | 7.172 | 7,236,823 | +0.05(+0.65%) |
Aug 24, 2004 | 7.232 | 7.238 | 6.961 | 7.126 | 3,824,335 | -0.06(-0.83%) |
Aug 23, 2004 | 7.232 | 7.245 | 7.172 | 7.186 | 4,393,336 | +0.01(+0.18%) |
Aug 20, 2004 | 7.212 | 7.219 | 7.153 | 7.172 | 3,197,235 | -0.05(-0.64%) |
Aug 19, 2004 | 7.179 | 7.219 | 7.100 | 7.219 | 6,119,148 | +0.04(+0.55%) |
Aug 18, 2004 | 7.120 | 7.251 | 7.113 | 7.179 | 5,883,872 | +0.00(+0.00%) |
Aug 17, 2004 | 7.067 | 7.245 | 7.060 | 7.179 | 3,941,594 | +0.10(+1.40%) |
Aug 16, 2004 | 7.047 | 7.126 | 6.981 | 7.080 | 3,800,216 | +0.07(+0.94%) |
Aug 13, 2004 | 7.166 | 7.205 | 6.988 | 7.014 | 3,564,181 | -0.08(-1.12%) |
Aug 12, 2004 | 7.304 | 7.383 | 7.093 | 7.093 | 3,788,687 | -0.28(-3.76%) |
Aug 11, 2004 | 7.153 | 7.377 | 7.120 | 7.370 | 5,110,996 | +0.12(+1.64%) |
Aug 10, 2004 | 7.087 | 7.337 | 7.087 | 7.251 | 10,218,655 | -0.20(-2.74%) |
Aug 09, 2004 | 7.607 | 7.700 | 7.423 | 7.456 | 5,092,944 | -0.24(-3.17%) |
Aug 06, 2004 | 7.779 | 7.871 | 7.660 | 7.700 | 6,392,499 | -0.32(-3.95%) |
Aug 05, 2004 | 7.977 | 8.128 | 7.898 | 8.016 | 10,547,981 | -0.02(-0.25%) |
Aug 04, 2004 | 8.174 | 8.174 | 7.766 | 8.036 | 10,441,189 | -0.14(-1.69%) |
Aug 03, 2004 | 8.293 | 8.372 | 8.174 | 8.174 | 3,408,392 | -0.20(-2.36%) |
Aug 02, 2004 | 8.438 | 8.438 | 8.247 | 8.372 | 2,587,884 | -0.06(-0.70%) |
Jul 30, 2004 | 8.464 | 8.497 | 8.399 | 8.431 | 2,421,477 | -0.03(-0.39%) |
Jul 29, 2004 | 8.504 | 8.550 | 8.438 | 8.464 | 1,951,531 | +0.01(+0.08%) |
Jul 28, 2004 | 8.497 | 8.537 | 8.326 | 8.458 | 1,955,324 | -0.01(-0.08%) |
Jul 27, 2004 | 8.412 | 8.511 | 8.412 | 8.464 | 3,462,092 | +0.05(+0.55%) |
Jul 26, 2004 | 8.392 | 8.517 | 8.319 | 8.418 | 2,282,223 | +0.00(+0.00%) |
Jul 23, 2004 | 8.550 | 8.550 | 8.366 | 8.418 | 3,107,433 | -0.13(-1.54%) |
Jul 22, 2004 | 8.524 | 8.563 | 8.385 | 8.550 | 2,247,940 | -0.02(-0.23%) |
Jul 21, 2004 | 8.570 | 8.741 | 8.517 | 8.570 | 4,456,743 | -0.01(-0.08%) |
Jul 20, 2004 | 8.471 | 8.603 | 8.379 | 8.577 | 2,408,886 | +0.09(+1.09%) |
Jul 19, 2004 | 8.451 | 8.544 | 8.418 | 8.484 | 3,009,288 | +0.03(+0.39%) |
Jul 16, 2004 | 8.629 | 8.649 | 8.445 | 8.451 | 4,910,306 | -0.15(-1.76%) |
Jul 15, 2004 | 8.603 | 8.669 | 8.517 | 8.603 | 2,562,703 | +0.03(+0.31%) |
Jul 14, 2004 | 8.570 | 8.669 | 8.504 | 8.577 | 4,885,428 | -0.07(-0.84%) |
Jul 13, 2004 | 8.451 | 8.649 | 8.438 | 8.649 | 3,488,183 | +0.16(+1.94%) |
Jul 12, 2004 | 8.550 | 8.616 | 8.359 | 8.484 | 2,678,142 | -0.12(-1.38%) |
Jul 09, 2004 | 8.682 | 8.682 | 8.550 | 8.603 | 2,212,899 | +0.00(+0.00%) |
Jul 08, 2004 | 8.603 | 8.695 | 8.570 | 8.603 | 6,101,855 | +0.01(+0.15%) |
Jul 07, 2004 | 8.583 | 8.689 | 8.511 | 8.590 | 4,795,322 | -0.04(-0.46%) |
Jul 06, 2004 | 8.636 | 8.682 | 8.537 | 8.629 | 8,779,391 | -0.11(-1.21%) |
Jul 02, 2004 | 8.985 | 9.005 | 8.735 | 8.735 | 4,527,888 | -0.24(-2.72%) |
Jul 01, 2004 | 9.084 | 9.084 | 8.939 | 8.979 | 2,602,598 | -0.07(-0.80%) |
Jun 30, 2004 | 9.097 | 9.150 | 8.992 | 9.051 | 5,922,706 | -0.02(-0.22%) |
Jun 29, 2004 | 9.176 | 9.269 | 9.071 | 9.071 | 6,427,237 | -0.13(-1.36%) |
Jun 28, 2004 | 9.130 | 9.288 | 9.111 | 9.196 | 3,973,146 | -0.03(-0.36%) |
Jun 25, 2004 | 9.262 | 9.269 | 9.111 | 9.229 | 14,019,326 | -0.06(-0.64%) |
Jun 24, 2004 | 9.163 | 9.341 | 9.150 | 9.288 | 3,564,333 | +0.09(+0.93%) |
Jun 23, 2004 | 9.130 | 9.209 | 9.051 | 9.203 | 2,890,360 | +0.10(+1.09%) |
Jun 22, 2004 | 9.229 | 9.229 | 8.900 | 9.104 | 4,931,695 | -0.16(-1.71%) |
Jun 21, 2004 | 9.559 | 9.579 | 9.236 | 9.262 | 2,737,605 | -0.30(-3.17%) |
Jun 18, 2004 | 9.473 | 9.638 | 9.447 | 9.565 | 3,045,846 | +0.01(+0.07%) |
Jun 17, 2004 | 9.572 | 9.644 | 9.440 | 9.559 | 2,534,943 | -0.07(-0.69%) |
Jun 16, 2004 | 9.605 | 9.625 | 9.526 | 9.625 | 4,485,869 | +0.09(+0.90%) |
Jun 15, 2004 | 9.552 | 9.730 | 9.502 | 9.539 | 2,836,509 | +0.06(+0.63%) |
Jun 14, 2004 | 9.677 | 9.677 | 9.447 | 9.480 | 1,209,752 | -0.20(-2.04%) |
Jun 10, 2004 | 9.757 | 9.757 | 9.612 | 9.677 | 3,072,999 | +0.16(+1.73%) |
Jun 09, 2004 | 9.664 | 9.757 | 9.506 | 9.513 | 3,184,797 | -0.18(-1.84%) |
Jun 08, 2004 | 9.308 | 9.704 | 9.288 | 9.691 | 5,269,819 | +0.34(+3.67%) |
Jun 07, 2004 | 9.295 | 9.354 | 9.209 | 9.348 | 8,022,745 | +0.14(+1.50%) |
Jun 04, 2004 | 9.374 | 9.414 | 9.176 | 9.209 | 3,282,335 | -0.16(-1.76%) |
Jun 03, 2004 | 9.381 | 9.414 | 9.229 | 9.374 | 3,481,357 | -0.01(-0.14%) |
Jun 02, 2004 | 9.321 | 9.420 | 9.262 | 9.387 | 2,864,572 | +0.07(+0.71%) |
Jun 01, 2004 | 9.486 | 9.486 | 9.269 | 9.321 | 3,595,733 | -0.16(-1.67%) |
May 28, 2004 | 9.506 | 9.519 | 9.361 | 9.480 | 2,603,053 | -0.01(-0.14%) |
May 27, 2004 | 9.506 | 9.526 | 9.381 | 9.493 | 5,271,639 | +0.03(+0.28%) |
May 26, 2004 | 9.427 | 9.559 | 9.427 | 9.466 | 3,680,833 | -0.01(-0.07%) |
May 25, 2004 | 9.401 | 9.532 | 9.302 | 9.473 | 3,240,316 | +0.01(+0.14%) |
May 24, 2004 | 9.453 | 9.493 | 9.374 | 9.460 | 2,317,112 | +0.10(+1.06%) |
May 21, 2004 | 9.348 | 9.387 | 9.295 | 9.361 | 5,616,437 | +0.07(+0.71%) |
May 20, 2004 | 9.368 | 9.440 | 9.236 | 9.295 | 2,173,914 | -0.07(-0.77%) |
May 19, 2004 | 9.302 | 9.506 | 9.256 | 9.368 | 2,917,362 | +0.13(+1.43%) |
May 18, 2004 | 9.229 | 9.374 | 9.163 | 9.236 | 2,390,380 | +0.04(+0.43%) |
May 17, 2004 | 9.262 | 9.651 | 9.130 | 9.196 | 2,365,199 | -0.23(-2.45%) |
May 14, 2004 | 9.387 | 9.546 | 9.361 | 9.427 | 2,471,536 | +0.05(+0.49%) |
May 13, 2004 | 9.434 | 9.506 | 9.229 | 9.381 | 3,828,127 | -0.12(-1.25%) |
May 12, 2004 | 9.631 | 9.631 | 9.190 | 9.499 | 3,051,155 | -0.13(-1.30%) |
May 11, 2004 | 9.559 | 9.737 | 9.440 | 9.625 | 5,245,699 | +0.14(+1.46%) |
May 10, 2004 | 10.07 | 10.07 | 9.414 | 9.486 | 6,957,860 | -0.63(-6.25%) |
May 07, 2004 | 10.19 | 10.39 | 9.974 | 10.12 | 4,701,273 | -0.13(-1.22%) |
May 06, 2004 | 10.35 | 10.45 | 10.22 | 10.24 | 1,777,084 | -0.18(-1.77%) |
May 05, 2004 | 10.34 | 10.53 | 10.34 | 10.43 | 1,488,716 | +0.10(+0.96%) |
May 04, 2004 | 10.46 | 10.46 | 10.27 | 10.33 | 3,452,687 | -0.13(-1.20%) |