Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.557 | 9.864 | 9.494 | 9.497 | 36,870 | +0.02(+0.20%) |
Apr 28, 2005 | 9.582 | 9.582 | 9.479 | 9.479 | 11,948 | -0.08(-0.79%) |
Apr 27, 2005 | 10.11 | 10.11 | 9.554 | 9.554 | 23,227 | -0.47(-4.72%) |
Apr 26, 2005 | 10.26 | 10.34 | 10.02 | 10.03 | 25,843 | -0.31(-3.03%) |
Apr 25, 2005 | 10.03 | 10.34 | 10.01 | 10.34 | 9,475 | +0.56(+5.70%) |
Apr 22, 2005 | 9.557 | 10.03 | 9.557 | 9.783 | 18,270 | -0.19(-1.92%) |
Apr 21, 2005 | 10.24 | 10.24 | 9.400 | 9.974 | 65,640 | +0.38(+3.99%) |
Apr 20, 2005 | 9.870 | 10.34 | 9.450 | 9.591 | 90,731 | -0.33(-3.29%) |
Apr 19, 2005 | 9.739 | 9.964 | 9.651 | 9.917 | 18,245 | +0.43(+4.49%) |
Apr 18, 2005 | 9.303 | 9.640 | 8.695 | 9.491 | 98,512 | -0.05(-0.53%) |
Apr 15, 2005 | 9.717 | 9.792 | 9.385 | 9.541 | 74,758 | -0.24(-2.40%) |
Apr 14, 2005 | 9.748 | 9.936 | 9.748 | 9.776 | 46,712 | -0.24(-2.35%) |
Apr 13, 2005 | 9.870 | 10.06 | 9.714 | 10.01 | 21,548 | +0.14(+1.43%) |
Apr 12, 2005 | 10.03 | 10.28 | 9.779 | 9.870 | 45,901 | -0.21(-2.08%) |
Apr 11, 2005 | 10.41 | 10.41 | 9.839 | 10.08 | 54,247 | -0.54(-5.10%) |
Apr 08, 2005 | 10.63 | 10.63 | 10.34 | 10.62 | 18,596 | -0.01(-0.09%) |
Apr 07, 2005 | 10.37 | 10.64 | 10.37 | 10.63 | 24,691 | +0.08(+0.80%) |
Apr 06, 2005 | 10.42 | 10.69 | 10.41 | 10.55 | 45,349 | +0.03(+0.33%) |
Apr 05, 2005 | 10.39 | 10.73 | 10.39 | 10.51 | 51,097 | -0.14(-1.29%) |
Apr 04, 2005 | 10.34 | 10.73 | 10.34 | 10.65 | 45,113 | +0.31(+3.00%) |
Apr 01, 2005 | 10.23 | 10.34 | 10.23 | 10.34 | 13,107 | +0.00(+0.03%) |
Mar 31, 2005 | 10.02 | 10.34 | 9.967 | 10.34 | 59,573 | +0.39(+3.87%) |
Mar 30, 2005 | 9.717 | 9.952 | 9.689 | 9.952 | 24,551 | +0.16(+1.66%) |
Mar 29, 2005 | 9.898 | 9.917 | 9.717 | 9.789 | 22,279 | -0.10(-1.01%) |
Mar 28, 2005 | 9.842 | 10.00 | 9.842 | 9.889 | 32,536 | -0.07(-0.66%) |
Mar 24, 2005 | 9.949 | 10.18 | 9.870 | 9.955 | 45,573 | -0.09(-0.87%) |
Mar 23, 2005 | 10.46 | 10.48 | 10.03 | 10.04 | 93,297 | -0.52(-4.90%) |
Mar 22, 2005 | 10.12 | 10.76 | 10.04 | 10.56 | 124,285 | +0.44(+4.33%) |
Mar 21, 2005 | 10.12 | 10.34 | 10.07 | 10.12 | 156,021 | -0.54(-5.03%) |
Mar 18, 2005 | 10.28 | 10.72 | 10.28 | 10.66 | 30,988 | +0.13(+1.19%) |
Mar 17, 2005 | 10.65 | 10.75 | 10.43 | 10.53 | 149,664 | -0.01(-0.12%) |
Mar 16, 2005 | 10.35 | 10.76 | 10.35 | 10.54 | 25,247 | -0.17(-1.61%) |
Mar 15, 2005 | 10.29 | 10.72 | 10.07 | 10.72 | 70,252 | +0.66(+6.58%) |
Mar 14, 2005 | 9.855 | 10.24 | 9.717 | 10.06 | 58,999 | +0.04(+0.44%) |
Mar 11, 2005 | 10.38 | 10.38 | 9.892 | 10.01 | 370,253 | -0.47(-4.48%) |
Mar 10, 2005 | 10.59 | 10.81 | 10.41 | 10.48 | 65,995 | -0.20(-1.91%) |
Mar 09, 2005 | 10.68 | 10.75 | 10.61 | 10.69 | 20,140 | +0.03(+0.30%) |
Mar 08, 2005 | 10.72 | 10.75 | 10.43 | 10.65 | 32,778 | +0.06(+0.53%) |
Mar 07, 2005 | 10.59 | 10.72 | 10.40 | 10.60 | 34,936 | +0.01(+0.12%) |
Mar 04, 2005 | 10.62 | 10.62 | 10.34 | 10.58 | 29,874 | +0.09(+0.90%) |
Mar 03, 2005 | 10.32 | 10.63 | 10.29 | 10.49 | 44,986 | +0.15(+1.45%) |
Mar 02, 2005 | 10.61 | 10.62 | 10.22 | 10.34 | 27,624 | +0.05(+0.49%) |
Mar 01, 2005 | 10.32 | 10.59 | 10.07 | 10.29 | 40,747 | -0.03(-0.30%) |
Feb 28, 2005 | 10.34 | 10.34 | 10.28 | 10.32 | 8,521 | +0.04(+0.43%) |
Feb 25, 2005 | 10.06 | 10.34 | 10.06 | 10.28 | 22,697 | +0.10(+0.95%) |
Feb 24, 2005 | 10.13 | 10.31 | 10.06 | 10.18 | 22,824 | +0.05(+0.50%) |
Feb 23, 2005 | 10.14 | 10.31 | 10.06 | 10.13 | 15,344 | +0.00(+0.00%) |
Feb 22, 2005 | 10.31 | 10.31 | 10.07 | 10.13 | 17,884 | -0.18(-1.73%) |
Feb 18, 2005 | 10.43 | 10.43 | 10.12 | 10.31 | 29,935 | +0.04(+0.43%) |
Feb 17, 2005 | 10.16 | 10.31 | 10.16 | 10.27 | 60,556 | +0.01(+0.06%) |
Feb 16, 2005 | 10.29 | 10.34 | 10.16 | 10.26 | 39,401 | -0.02(-0.21%) |
Feb 15, 2005 | 10.18 | 10.34 | 10.03 | 10.28 | 19,489 | +0.10(+0.95%) |
Feb 14, 2005 | 9.967 | 10.18 | 9.967 | 10.18 | 18,264 | +0.04(+0.40%) |
Feb 11, 2005 | 10.08 | 10.27 | 9.714 | 10.14 | 38,970 | +0.28(+2.83%) |
Feb 10, 2005 | 9.714 | 9.870 | 9.714 | 9.864 | 53,401 | -0.07(-0.73%) |
Feb 09, 2005 | 10.34 | 10.34 | 9.870 | 9.936 | 46,667 | -0.40(-3.88%) |
Feb 08, 2005 | 9.939 | 10.34 | 9.920 | 10.34 | 80,953 | +0.02(+0.18%) |
Feb 07, 2005 | 10.01 | 10.34 | 10.01 | 10.32 | 61,910 | +0.01(+0.09%) |
Feb 04, 2005 | 10.10 | 10.31 | 10.03 | 10.31 | 57,751 | +0.28(+2.81%) |
Feb 03, 2005 | 10.37 | 10.37 | 9.748 | 10.03 | 21,060 | +0.20(+2.01%) |
Feb 02, 2005 | 9.714 | 10.03 | 9.714 | 9.830 | 25,617 | +0.07(+0.71%) |
Feb 01, 2005 | 10.65 | 10.65 | 9.751 | 9.761 | 87,929 | -0.11(-1.08%) |
Jan 31, 2005 | 10.11 | 10.18 | 9.804 | 9.867 | 39,168 | -0.13(-1.29%) |
Jan 28, 2005 | 10.03 | 10.03 | 9.751 | 9.996 | 42,002 | -0.16(-1.54%) |
Jan 27, 2005 | 10.15 | 10.25 | 9.870 | 10.15 | 62,439 | +0.06(+0.62%) |
Jan 26, 2005 | 9.996 | 10.15 | 9.764 | 10.09 | 48,056 | +0.09(+0.94%) |
Jan 25, 2005 | 9.996 | 10.07 | 9.745 | 9.996 | 52,019 | +0.05(+0.47%) |
Jan 24, 2005 | 9.880 | 10.03 | 9.645 | 9.949 | 35,421 | +0.28(+2.88%) |
Jan 21, 2005 | 9.635 | 9.836 | 9.635 | 9.670 | 47,807 | +0.03(+0.36%) |
Jan 20, 2005 | 9.710 | 9.949 | 9.372 | 9.635 | 50,985 | +0.24(+2.50%) |
Jan 19, 2005 | 9.532 | 9.557 | 9.294 | 9.400 | 37,463 | -0.21(-2.15%) |
Jan 18, 2005 | 9.613 | 9.714 | 9.284 | 9.607 | 28,199 | +0.20(+2.10%) |
Jan 14, 2005 | 9.447 | 9.651 | 9.399 | 9.410 | 46,977 | -0.12(-1.22%) |
Jan 13, 2005 | 9.585 | 9.632 | 9.400 | 9.526 | 22,818 | -0.03(-0.26%) |
Jan 12, 2005 | 9.400 | 9.623 | 9.400 | 9.551 | 31,965 | +0.15(+1.60%) |
Jan 11, 2005 | 9.469 | 9.479 | 9.103 | 9.400 | 23,287 | -0.01(-0.13%) |
Jan 10, 2005 | 9.303 | 9.413 | 9.200 | 9.413 | 38,539 | +0.32(+3.48%) |
Jan 07, 2005 | 9.303 | 9.306 | 9.021 | 9.096 | 30,286 | -0.15(-1.59%) |
Jan 06, 2005 | 9.162 | 9.306 | 9.005 | 9.244 | 21,991 | +0.09(+1.03%) |
Jan 05, 2005 | 9.297 | 9.388 | 9.150 | 9.150 | 24,714 | -0.21(-2.28%) |
Jan 04, 2005 | 9.363 | 9.366 | 9.106 | 9.363 | 9,829 | +0.12(+1.25%) |
Jan 03, 2005 | 9.378 | 9.381 | 9.093 | 9.247 | 31,301 | -0.13(-1.40%) |
Dec 31, 2004 | 9.397 | 9.397 | 9.187 | 9.378 | 16,914 | +0.08(+0.88%) |
Dec 30, 2004 | 9.306 | 9.306 | 9.099 | 9.297 | 27,765 | +0.00(+0.03%) |
Dec 29, 2004 | 9.284 | 9.303 | 9.024 | 9.294 | 38,296 | +0.01(+0.10%) |
Dec 28, 2004 | 9.087 | 9.306 | 8.957 | 9.284 | 53,934 | +0.35(+3.96%) |
Dec 27, 2004 | 9.052 | 9.056 | 8.930 | 8.930 | 12,446 | -0.06(-0.70%) |
Dec 23, 2004 | 9.015 | 9.187 | 8.949 | 8.993 | 15,957 | -0.18(-1.98%) |
Dec 22, 2004 | 9.240 | 9.244 | 8.965 | 9.175 | 40,849 | +0.03(+0.27%) |
Dec 21, 2004 | 9.093 | 9.215 | 9.046 | 9.150 | 44,998 | -0.06(-0.68%) |
Dec 20, 2004 | 9.090 | 9.222 | 9.087 | 9.212 | 47,871 | -0.01(-0.14%) |
Dec 17, 2004 | 9.118 | 9.225 | 9.103 | 9.225 | 35,424 | +0.01(+0.07%) |
Dec 16, 2004 | 9.240 | 9.240 | 9.065 | 9.219 | 27,126 | +0.21(+2.33%) |
Dec 15, 2004 | 9.240 | 9.240 | 8.799 | 9.009 | 21,063 | -0.18(-1.94%) |
Dec 14, 2004 | 8.648 | 9.225 | 8.648 | 9.187 | 37,339 | +0.32(+3.56%) |
Dec 13, 2004 | 8.767 | 8.893 | 8.764 | 8.871 | 33,828 | +0.06(+0.71%) |
Dec 10, 2004 | 8.787 | 8.858 | 8.742 | 8.808 | 26,488 | +0.01(+0.07%) |
Dec 09, 2004 | 8.655 | 8.802 | 8.655 | 8.802 | 32,552 | +0.14(+1.63%) |
Dec 08, 2004 | 8.655 | 8.770 | 8.655 | 8.661 | 41,807 | +0.01(+0.07%) |
Dec 07, 2004 | 8.695 | 8.770 | 8.648 | 8.655 | 64,466 | -0.09(-1.07%) |
Dec 06, 2004 | 8.774 | 8.974 | 8.727 | 8.748 | 83,933 | -0.09(-1.03%) |
Dec 03, 2004 | 9.134 | 9.156 | 8.774 | 8.839 | 42,126 | -0.21(-2.29%) |
Dec 02, 2004 | 9.162 | 9.165 | 8.774 | 9.046 | 50,105 | -0.06(-0.69%) |
Dec 01, 2004 | 9.084 | 9.134 | 9.059 | 9.109 | 16,914 | +0.08(+0.94%) |
Nov 30, 2004 | 8.883 | 9.150 | 8.852 | 9.024 | 18,190 | +0.15(+1.73%) |
Nov 29, 2004 | 8.933 | 9.024 | 8.805 | 8.871 | 19,467 | -0.14(-1.53%) |
Nov 26, 2004 | 8.924 | 9.009 | 8.852 | 9.009 | 11,808 | +0.08(+0.88%) |
Nov 24, 2004 | 8.777 | 8.958 | 8.777 | 8.930 | 35,105 | +0.05(+0.56%) |
Nov 23, 2004 | 8.877 | 8.899 | 8.774 | 8.880 | 29,041 | -0.03(-0.39%) |
Nov 22, 2004 | 8.927 | 8.930 | 8.774 | 8.915 | 43,083 | -0.01(-0.07%) |
Nov 19, 2004 | 8.927 | 8.930 | 8.777 | 8.921 | 14,042 | +0.01(+0.07%) |
Nov 18, 2004 | 8.711 | 8.915 | 8.711 | 8.915 | 19,467 | +0.12(+1.39%) |
Nov 17, 2004 | 8.927 | 8.930 | 8.714 | 8.792 | 60,955 | -0.10(-1.16%) |
Nov 16, 2004 | 8.686 | 8.930 | 8.617 | 8.896 | 14,042 | +0.06(+0.64%) |
Nov 15, 2004 | 8.764 | 8.921 | 8.692 | 8.839 | 19,786 | +0.12(+1.40%) |
Nov 12, 2004 | 8.560 | 8.955 | 8.560 | 8.717 | 75,955 | -0.04(-0.47%) |
Nov 11, 2004 | 8.770 | 8.955 | 8.655 | 8.758 | 57,764 | -0.01(-0.07%) |
Nov 10, 2004 | 8.495 | 8.770 | 8.495 | 8.764 | 29,360 | +0.24(+2.76%) |
Nov 09, 2004 | 8.962 | 8.962 | 8.495 | 8.529 | 98,295 | -0.39(-4.39%) |
Nov 08, 2004 | 8.977 | 9.087 | 8.589 | 8.921 | 49,147 | -0.05(-0.52%) |
Nov 05, 2004 | 9.197 | 9.197 | 8.962 | 8.968 | 99,571 | -0.22(-2.42%) |
Nov 04, 2004 | 8.930 | 9.190 | 8.930 | 9.190 | 22,020 | +0.01(+0.14%) |
Nov 03, 2004 | 8.774 | 9.178 | 8.764 | 9.178 | 90,316 | +0.31(+3.46%) |
Nov 02, 2004 | 9.002 | 9.012 | 8.777 | 8.871 | 23,297 | -0.04(-0.49%) |
Nov 01, 2004 | 8.774 | 9.052 | 8.774 | 8.915 | 133,081 | +0.06(+0.67%) |
Oct 29, 2004 | 9.165 | 9.165 | 8.796 | 8.855 | 72,444 | -0.23(-2.55%) |
Oct 28, 2004 | 9.087 | 9.087 | 8.930 | 9.087 | 36,381 | -0.16(-1.69%) |
Oct 27, 2004 | 9.225 | 9.244 | 9.118 | 9.244 | 31,914 | +0.12(+1.34%) |
Oct 26, 2004 | 9.121 | 9.212 | 9.121 | 9.121 | 34,467 | -0.01(-0.14%) |
Oct 25, 2004 | 9.240 | 9.240 | 9.118 | 9.134 | 19,148 | +0.01(+0.14%) |
Oct 22, 2004 | 9.165 | 9.240 | 9.121 | 9.121 | 44,679 | +0.01(+0.14%) |
Oct 21, 2004 | 9.212 | 9.212 | 9.106 | 9.109 | 24,573 | +0.02(+0.17%) |
Oct 20, 2004 | 9.331 | 9.331 | 9.093 | 9.093 | 33,190 | -0.01(-0.14%) |
Oct 19, 2004 | 9.162 | 9.331 | 9.071 | 9.106 | 58,721 | +0.02(+0.17%) |
Oct 18, 2004 | 9.209 | 9.400 | 9.090 | 9.090 | 93,508 | -0.09(-0.99%) |
Oct 15, 2004 | 9.096 | 9.240 | 9.084 | 9.181 | 34,148 | +0.16(+1.74%) |
Oct 14, 2004 | 9.087 | 9.106 | 9.012 | 9.024 | 37,020 | -0.06(-0.69%) |
Oct 13, 2004 | 8.886 | 9.150 | 8.886 | 9.087 | 52,658 | -0.01(-0.14%) |
Oct 12, 2004 | 9.134 | 9.244 | 9.087 | 9.099 | 42,126 | -0.03(-0.27%) |
Oct 11, 2004 | 8.996 | 9.125 | 8.996 | 9.125 | 32,233 | +0.13(+1.39%) |
Oct 08, 2004 | 8.886 | 9.115 | 8.886 | 8.999 | 26,169 | -0.04(-0.49%) |
Oct 07, 2004 | 8.915 | 9.046 | 8.915 | 9.043 | 39,254 | +0.03(+0.38%) |
Oct 06, 2004 | 9.071 | 9.071 | 8.933 | 9.009 | 131,485 | -0.06(-0.69%) |
Oct 05, 2004 | 9.040 | 9.071 | 8.886 | 9.071 | 61,274 | +0.05(+0.56%) |
Oct 04, 2004 | 8.905 | 9.024 | 8.905 | 9.021 | 29,680 | +0.08(+0.91%) |
Oct 01, 2004 | 8.886 | 9.024 | 8.886 | 8.940 | 15,957 | -0.08(-0.87%) |
Sep 30, 2004 | 9.009 | 9.024 | 8.774 | 9.018 | 60,317 | -0.01(-0.07%) |
Sep 29, 2004 | 9.065 | 9.071 | 9.009 | 9.024 | 14,361 | +0.05(+0.52%) |
Sep 28, 2004 | 9.009 | 9.065 | 8.971 | 8.977 | 6,063 | -0.09(-1.04%) |
Sep 27, 2004 | 8.965 | 9.087 | 8.893 | 9.071 | 55,530 | +0.01(+0.10%) |
Sep 24, 2004 | 8.927 | 9.084 | 8.833 | 9.062 | 27,126 | +0.15(+1.69%) |
Sep 23, 2004 | 8.849 | 8.930 | 8.620 | 8.911 | 41,488 | +0.07(+0.82%) |
Sep 22, 2004 | 8.924 | 8.930 | 8.661 | 8.839 | 24,254 | -0.09(-0.98%) |
Sep 21, 2004 | 8.927 | 8.927 | 8.777 | 8.927 | 28,084 | +0.12(+1.32%) |
Sep 20, 2004 | 8.868 | 8.971 | 8.651 | 8.811 | 32,552 | -0.12(-1.30%) |
Sep 17, 2004 | 8.883 | 8.930 | 8.774 | 8.927 | 27,446 | +0.02(+0.18%) |
Sep 16, 2004 | 8.523 | 8.911 | 8.523 | 8.911 | 48,892 | +0.33(+3.80%) |
Sep 15, 2004 | 8.896 | 8.896 | 8.156 | 8.586 | 136,272 | -0.10(-1.12%) |
Sep 14, 2004 | 8.836 | 8.868 | 8.554 | 8.683 | 119,996 | -0.37(-4.05%) |
Sep 13, 2004 | 9.087 | 9.087 | 8.789 | 9.049 | 67,338 | +0.12(+1.33%) |
Sep 10, 2004 | 9.087 | 9.087 | 8.836 | 8.930 | 21,382 | -0.05(-0.52%) |
Sep 09, 2004 | 8.927 | 9.071 | 8.893 | 8.977 | 23,297 | -0.05(-0.59%) |
Sep 08, 2004 | 8.883 | 9.109 | 8.836 | 9.031 | 52,339 | +0.13(+1.51%) |
Sep 07, 2004 | 8.937 | 9.087 | 8.774 | 8.896 | 44,998 | -0.03(-0.35%) |
Sep 03, 2004 | 8.899 | 8.937 | 8.808 | 8.927 | 6,701 | -0.00(-0.04%) |
Sep 02, 2004 | 8.805 | 8.937 | 8.774 | 8.930 | 14,042 | +0.05(+0.56%) |
Sep 01, 2004 | 8.833 | 9.087 | 8.695 | 8.880 | 72,763 | +0.21(+2.42%) |
Aug 31, 2004 | 8.708 | 8.833 | 8.626 | 8.670 | 31,914 | +0.09(+1.10%) |
Aug 30, 2004 | 8.708 | 8.708 | 8.573 | 8.576 | 42,445 | -0.06(-0.65%) |
Aug 27, 2004 | 8.601 | 8.676 | 8.460 | 8.633 | 30,318 | +0.03(+0.36%) |
Aug 26, 2004 | 8.495 | 8.607 | 8.476 | 8.601 | 31,914 | +0.11(+1.25%) |
Aug 25, 2004 | 8.639 | 8.689 | 8.476 | 8.495 | 40,849 | -0.14(-1.67%) |
Aug 24, 2004 | 8.539 | 8.658 | 8.501 | 8.639 | 12,127 | +0.13(+1.58%) |
Aug 23, 2004 | 8.460 | 8.620 | 8.457 | 8.504 | 30,608 | -0.03(-0.37%) |
Aug 20, 2004 | 8.510 | 8.551 | 8.404 | 8.535 | 26,488 | +0.03(+0.33%) |
Aug 19, 2004 | 8.463 | 8.554 | 8.385 | 8.507 | 34,467 | +0.02(+0.18%) |
Aug 18, 2004 | 8.526 | 8.526 | 8.247 | 8.492 | 62,264 | -0.03(-0.37%) |
Aug 17, 2004 | 8.586 | 8.592 | 8.304 | 8.523 | 26,807 | +0.02(+0.26%) |
Aug 16, 2004 | 8.598 | 8.598 | 8.304 | 8.501 | 18,829 | +0.19(+2.34%) |
Aug 13, 2004 | 8.457 | 8.457 | 8.263 | 8.307 | 17,552 | -0.15(-1.74%) |
Aug 12, 2004 | 8.307 | 8.586 | 8.247 | 8.454 | 39,254 | -0.02(-0.19%) |
Aug 11, 2004 | 8.539 | 8.539 | 8.398 | 8.470 | 38,615 | -0.09(-1.03%) |
Aug 10, 2004 | 8.369 | 8.742 | 8.369 | 8.557 | 62,232 | +0.14(+1.71%) |
Aug 09, 2004 | 8.742 | 8.742 | 8.382 | 8.413 | 22,658 | -0.02(-0.29%) |
Aug 06, 2004 | 8.244 | 8.742 | 8.244 | 8.438 | 35,105 | +0.08(+0.93%) |
Aug 05, 2004 | 8.272 | 8.360 | 8.062 | 8.360 | 80,104 | -0.07(-0.82%) |
Aug 04, 2004 | 8.304 | 8.617 | 7.837 | 8.429 | 181,590 | -0.47(-5.28%) |
Aug 03, 2004 | 8.846 | 8.962 | 8.683 | 8.899 | 44,360 | -0.02(-0.18%) |
Aug 02, 2004 | 8.698 | 8.977 | 8.698 | 8.915 | 20,424 | -0.03(-0.35%) |
Jul 30, 2004 | 8.915 | 8.946 | 8.914 | 8.946 | 4,148 | +0.05(+0.53%) |
Jul 29, 2004 | 8.852 | 8.899 | 8.774 | 8.899 | 25,850 | -0.03(-0.35%) |
Jul 28, 2004 | 8.930 | 9.052 | 8.758 | 8.930 | 34,467 | -0.01(-0.11%) |
Jul 27, 2004 | 8.852 | 8.940 | 8.839 | 8.940 | 16,595 | +0.09(+0.99%) |
Jul 26, 2004 | 8.921 | 8.924 | 8.777 | 8.852 | 43,083 | -0.08(-0.84%) |
Jul 23, 2004 | 8.943 | 8.949 | 8.836 | 8.927 | 45,637 | -0.14(-1.52%) |
Jul 22, 2004 | 9.172 | 9.172 | 8.830 | 9.065 | 21,382 | -0.10(-1.10%) |
Jul 21, 2004 | 9.165 | 9.366 | 9.106 | 9.165 | 43,083 | +0.07(+0.72%) |
Jul 20, 2004 | 9.353 | 9.353 | 9.087 | 9.099 | 47,871 | -0.17(-1.86%) |
Jul 19, 2004 | 9.353 | 9.353 | 9.228 | 9.272 | 65,104 | -0.06(-0.64%) |
Jul 16, 2004 | 9.087 | 9.334 | 9.040 | 9.331 | 63,508 | +0.24(+2.69%) |
Jul 15, 2004 | 9.197 | 9.197 | 8.874 | 9.087 | 56,806 | -0.06(-0.68%) |
Jul 14, 2004 | 8.999 | 9.150 | 8.999 | 9.150 | 28,084 | +0.17(+1.92%) |
Jul 13, 2004 | 8.980 | 8.993 | 8.796 | 8.977 | 19,786 | -0.01(-0.07%) |
Jul 12, 2004 | 8.952 | 8.993 | 8.767 | 8.984 | 33,828 | +0.06(+0.70%) |
Jul 09, 2004 | 8.993 | 8.993 | 8.774 | 8.921 | 31,275 | +0.14(+1.64%) |
Jul 08, 2004 | 8.774 | 8.883 | 8.748 | 8.777 | 43,083 | -0.06(-0.64%) |
Jul 07, 2004 | 8.805 | 8.833 | 8.714 | 8.833 | 30,637 | +0.03(+0.36%) |
Jul 06, 2004 | 8.629 | 8.830 | 8.629 | 8.802 | 16,276 | -0.03(-0.39%) |
Jul 02, 2004 | 8.770 | 8.836 | 8.629 | 8.836 | 28,403 | +0.07(+0.75%) |
Jul 01, 2004 | 8.708 | 8.899 | 8.617 | 8.770 | 51,700 | -0.00(-0.04%) |
Jun 30, 2004 | 8.774 | 8.864 | 8.523 | 8.774 | 40,849 | +0.02(+0.21%) |
Jun 29, 2004 | 8.623 | 8.774 | 8.617 | 8.755 | 28,722 | +0.25(+2.91%) |
Jun 28, 2004 | 8.611 | 8.617 | 8.507 | 8.507 | 12,765 | -0.11(-1.27%) |
Jun 25, 2004 | 8.460 | 8.617 | 8.460 | 8.617 | 32,552 | +0.00(+0.04%) |
Jun 24, 2004 | 8.770 | 8.770 | 8.488 | 8.613 | 32,871 | +0.07(+0.80%) |
Jun 23, 2004 | 8.604 | 8.739 | 8.488 | 8.545 | 22,978 | -0.08(-0.87%) |
Jun 22, 2004 | 8.730 | 8.883 | 8.617 | 8.620 | 20,105 | -0.09(-1.04%) |
Jun 21, 2004 | 8.711 | 8.883 | 8.570 | 8.711 | 17,871 | +0.01(+0.11%) |
Jun 18, 2004 | 8.711 | 8.711 | 8.470 | 8.701 | 39,573 | +0.01(+0.07%) |
Jun 17, 2004 | 8.755 | 8.774 | 8.460 | 8.695 | 32,552 | +0.14(+1.61%) |
Jun 16, 2004 | 8.460 | 8.849 | 8.460 | 8.558 | 29,360 | +0.10(+1.15%) |
Jun 15, 2004 | 8.620 | 8.783 | 8.460 | 8.460 | 60,317 | -0.28(-3.19%) |
Jun 14, 2004 | 8.592 | 8.739 | 8.460 | 8.739 | 42,126 | -0.16(-1.80%) |
Jun 10, 2004 | 8.485 | 8.899 | 8.460 | 8.899 | 52,658 | +0.41(+4.80%) |
Jun 09, 2004 | 8.482 | 8.523 | 8.463 | 8.492 | 31,914 | +0.01(+0.11%) |
Jun 08, 2004 | 8.488 | 8.488 | 8.445 | 8.482 | 37,977 | +0.02(+0.26%) |
Jun 07, 2004 | 8.492 | 8.492 | 8.382 | 8.460 | 29,360 | +0.07(+0.82%) |
Jun 04, 2004 | 8.460 | 8.485 | 8.304 | 8.391 | 18,190 | -0.02(-0.26%) |
Jun 03, 2004 | 8.445 | 8.457 | 8.379 | 8.413 | 16,595 | +0.12(+1.44%) |
Jun 02, 2004 | 8.084 | 8.539 | 8.084 | 8.294 | 158,931 | +0.22(+2.72%) |
Jun 01, 2004 | 8.147 | 8.147 | 7.990 | 8.075 | 26,169 | -0.07(-0.88%) |
May 28, 2004 | 8.144 | 8.147 | 8.000 | 8.147 | 50,105 | +0.03(+0.42%) |
May 27, 2004 | 8.141 | 8.147 | 7.912 | 8.112 | 29,680 | -0.00(-0.04%) |
May 26, 2004 | 8.137 | 8.137 | 7.868 | 8.116 | 26,169 | +0.27(+3.48%) |
May 25, 2004 | 7.881 | 8.144 | 7.724 | 7.843 | 103,082 | -0.18(-2.30%) |
May 24, 2004 | 8.128 | 8.147 | 8.025 | 8.028 | 18,829 | +0.00(+0.00%) |
May 21, 2004 | 8.147 | 8.166 | 7.899 | 8.028 | 86,167 | -0.09(-1.16%) |
May 20, 2004 | 8.225 | 8.225 | 8.037 | 8.122 | 30,637 | -0.04(-0.46%) |
May 19, 2004 | 7.730 | 8.282 | 7.730 | 8.159 | 66,062 | +0.15(+1.92%) |
May 18, 2004 | 7.727 | 8.006 | 7.727 | 8.006 | 132,762 | +0.18(+2.24%) |
May 17, 2004 | 7.818 | 7.928 | 7.696 | 7.830 | 52,339 | -0.08(-1.03%) |
May 14, 2004 | 7.940 | 7.984 | 7.689 | 7.912 | 77,231 | +0.16(+2.02%) |
May 13, 2004 | 7.834 | 7.834 | 7.693 | 7.755 | 50,743 | -0.07(-0.96%) |
May 12, 2004 | 7.818 | 7.984 | 7.755 | 7.830 | 90,635 | +0.08(+1.05%) |
May 11, 2004 | 7.442 | 7.815 | 7.332 | 7.749 | 54,253 | +0.36(+4.92%) |
May 10, 2004 | 7.479 | 7.896 | 7.132 | 7.385 | 120,635 | -0.44(-5.61%) |
May 07, 2004 | 7.859 | 8.015 | 7.520 | 7.824 | 87,763 | -0.13(-1.58%) |
May 06, 2004 | 7.859 | 8.131 | 7.859 | 7.949 | 41,488 | -0.18(-2.16%) |
May 05, 2004 | 7.834 | 8.128 | 7.834 | 8.125 | 67,019 | +0.23(+2.94%) |
May 04, 2004 | 7.906 | 7.906 | 7.611 | 7.893 | 54,572 | +0.18(+2.40%) |