Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.378 | 8.841 | 8.344 | 8.841 | 965,092 | +0.43(+5.08%) |
May 27, 2005 | 8.470 | 8.501 | 8.367 | 8.414 | 301,507 | -0.04(-0.53%) |
May 26, 2005 | 8.284 | 8.470 | 8.284 | 8.458 | 646,374 | +0.21(+2.49%) |
May 25, 2005 | 8.405 | 8.411 | 8.237 | 8.253 | 598,097 | -0.15(-1.78%) |
May 24, 2005 | 8.409 | 8.438 | 8.291 | 8.403 | 546,244 | -0.05(-0.61%) |
May 23, 2005 | 8.335 | 8.512 | 8.322 | 8.454 | 982,078 | +0.12(+1.42%) |
May 20, 2005 | 8.501 | 8.501 | 8.277 | 8.335 | 505,343 | -0.16(-1.92%) |
May 19, 2005 | 8.450 | 8.532 | 8.423 | 8.499 | 805,956 | +0.04(+0.45%) |
May 18, 2005 | 8.255 | 8.514 | 8.255 | 8.461 | 987,666 | +0.29(+3.56%) |
May 17, 2005 | 8.112 | 8.253 | 8.027 | 8.170 | 784,053 | +0.01(+0.08%) |
May 16, 2005 | 8.112 | 8.244 | 8.087 | 8.163 | 554,290 | +0.04(+0.50%) |
May 13, 2005 | 8.212 | 8.300 | 8.018 | 8.123 | 525,011 | -0.09(-1.14%) |
May 12, 2005 | 8.543 | 8.557 | 8.168 | 8.217 | 911,674 | -0.33(-3.82%) |
May 11, 2005 | 8.736 | 8.904 | 8.407 | 8.543 | 1,934,877 | +0.01(+0.10%) |
May 10, 2005 | 8.535 | 8.602 | 8.488 | 8.535 | 638,105 | -0.06(-0.65%) |
May 09, 2005 | 8.492 | 8.628 | 8.411 | 8.590 | 428,234 | +0.10(+1.21%) |
May 06, 2005 | 8.624 | 8.635 | 8.400 | 8.488 | 573,735 | -0.09(-1.07%) |
May 05, 2005 | 8.595 | 8.772 | 8.530 | 8.579 | 783,606 | -0.06(-0.65%) |
May 04, 2005 | 8.271 | 8.637 | 8.271 | 8.635 | 677,665 | +0.37(+4.52%) |
May 03, 2005 | 8.546 | 8.687 | 8.190 | 8.262 | 714,543 | -0.28(-3.27%) |
May 02, 2005 | 8.367 | 8.541 | 8.367 | 8.541 | 522,553 | +0.18(+2.14%) |
Apr 29, 2005 | 8.409 | 8.512 | 8.123 | 8.362 | 1,420,370 | -0.04(-0.53%) |
Apr 28, 2005 | 8.646 | 8.738 | 8.407 | 8.407 | 706,050 | -0.22(-2.52%) |
Apr 27, 2005 | 8.646 | 8.720 | 8.436 | 8.624 | 617,766 | -0.04(-0.44%) |
Apr 26, 2005 | 8.915 | 8.915 | 8.624 | 8.662 | 525,011 | -0.25(-2.84%) |
Apr 25, 2005 | 8.948 | 9.058 | 8.767 | 8.915 | 653,973 | -0.02(-0.23%) |
Apr 22, 2005 | 8.948 | 8.971 | 8.736 | 8.935 | 965,092 | -0.06(-0.62%) |
Apr 21, 2005 | 8.971 | 9.060 | 8.698 | 8.991 | 1,149,259 | +0.19(+2.11%) |
Apr 20, 2005 | 9.060 | 9.288 | 8.776 | 8.805 | 1,478,481 | +0.14(+1.60%) |
Apr 19, 2005 | 8.535 | 8.745 | 8.461 | 8.666 | 1,347,508 | +0.29(+3.44%) |
Apr 18, 2005 | 8.391 | 8.577 | 8.186 | 8.378 | 1,440,486 | +0.01(+0.13%) |
Apr 15, 2005 | 8.644 | 8.731 | 8.284 | 8.367 | 1,709,138 | -0.28(-3.18%) |
Apr 14, 2005 | 9.071 | 9.071 | 8.602 | 8.642 | 1,652,815 | -0.46(-5.09%) |
Apr 13, 2005 | 9.575 | 9.579 | 9.048 | 9.105 | 974,926 | -0.51(-5.28%) |
Apr 12, 2005 | 9.306 | 9.649 | 9.259 | 9.613 | 940,730 | +0.26(+2.73%) |
Apr 11, 2005 | 9.512 | 9.555 | 9.300 | 9.358 | 563,678 | -0.15(-1.60%) |
Apr 08, 2005 | 9.731 | 9.734 | 9.463 | 9.510 | 592,063 | -0.21(-2.19%) |
Apr 07, 2005 | 9.620 | 9.765 | 9.555 | 9.722 | 560,549 | +0.10(+1.07%) |
Apr 06, 2005 | 9.581 | 9.798 | 9.581 | 9.620 | 530,376 | +0.04(+0.44%) |
Apr 05, 2005 | 9.485 | 9.615 | 9.472 | 9.577 | 458,407 | +0.06(+0.66%) |
Apr 04, 2005 | 9.561 | 9.584 | 9.438 | 9.514 | 904,075 | -0.04(-0.44%) |
Apr 01, 2005 | 9.720 | 9.810 | 9.510 | 9.557 | 1,086,231 | -0.13(-1.34%) |
Mar 31, 2005 | 9.635 | 9.792 | 9.602 | 9.687 | 763,044 | +0.06(+0.65%) |
Mar 30, 2005 | 9.628 | 9.738 | 9.590 | 9.624 | 1,434,674 | -0.00(-0.05%) |
Mar 29, 2005 | 10.18 | 10.25 | 9.573 | 9.628 | 1,612,584 | -0.60(-5.82%) |
Mar 28, 2005 | 10.35 | 10.36 | 10.21 | 10.22 | 924,861 | -0.08(-0.76%) |
Mar 24, 2005 | 10.32 | 10.40 | 10.28 | 10.30 | 539,092 | +0.03(+0.33%) |
Mar 23, 2005 | 10.44 | 10.49 | 10.27 | 10.27 | 1,410,089 | -0.25(-2.36%) |
Mar 22, 2005 | 10.52 | 10.63 | 10.49 | 10.52 | 830,765 | -0.02(-0.15%) |
Mar 21, 2005 | 10.57 | 10.60 | 10.46 | 10.53 | 530,152 | -0.04(-0.38%) |
Mar 18, 2005 | 10.68 | 10.68 | 10.50 | 10.57 | 1,207,594 | -0.00(-0.04%) |
Mar 17, 2005 | 10.64 | 10.67 | 10.50 | 10.58 | 598,097 | -0.03(-0.27%) |
Mar 16, 2005 | 10.59 | 10.70 | 10.56 | 10.61 | 802,380 | -0.02(-0.19%) |
Mar 15, 2005 | 10.57 | 10.80 | 10.53 | 10.63 | 867,867 | +0.03(+0.25%) |
Mar 14, 2005 | 10.56 | 10.68 | 10.56 | 10.60 | 474,499 | +0.01(+0.06%) |
Mar 11, 2005 | 10.46 | 10.65 | 10.42 | 10.59 | 696,216 | +0.08(+0.74%) |
Mar 10, 2005 | 10.65 | 10.67 | 10.45 | 10.51 | 1,002,640 | -0.14(-1.30%) |
Mar 09, 2005 | 10.80 | 10.83 | 10.60 | 10.65 | 926,872 | -0.15(-1.41%) |
Mar 08, 2005 | 10.85 | 10.87 | 10.68 | 10.81 | 1,052,482 | -0.04(-0.41%) |
Mar 07, 2005 | 10.84 | 10.96 | 10.79 | 10.85 | 1,576,600 | -0.04(-0.35%) |
Mar 04, 2005 | 10.39 | 10.92 | 10.27 | 10.89 | 2,601,144 | +0.53(+5.12%) |
Mar 03, 2005 | 10.19 | 10.47 | 10.16 | 10.36 | 1,360,247 | +0.23(+2.30%) |
Mar 02, 2005 | 10.17 | 10.19 | 10.05 | 10.13 | 773,101 | -0.13(-1.22%) |
Mar 01, 2005 | 10.09 | 10.28 | 10.04 | 10.25 | 1,005,099 | +0.14(+1.37%) |
Feb 28, 2005 | 10.29 | 10.34 | 10.05 | 10.11 | 1,314,876 | -0.09(-0.85%) |
Feb 25, 2005 | 9.888 | 10.21 | 9.830 | 10.20 | 1,998,800 | +0.49(+5.05%) |
Feb 24, 2005 | 9.284 | 9.816 | 9.206 | 9.709 | 2,077,250 | +0.43(+4.58%) |
Feb 23, 2005 | 9.150 | 9.322 | 9.143 | 9.284 | 925,978 | +0.15(+1.69%) |
Feb 22, 2005 | 9.228 | 9.230 | 8.991 | 9.130 | 835,906 | -0.13(-1.43%) |
Feb 18, 2005 | 9.306 | 9.317 | 9.127 | 9.262 | 719,237 | -0.02(-0.24%) |
Feb 17, 2005 | 9.329 | 9.418 | 9.199 | 9.284 | 649,056 | -0.08(-0.81%) |
Feb 16, 2005 | 9.163 | 9.441 | 9.049 | 9.360 | 953,469 | +0.20(+2.17%) |
Feb 15, 2005 | 9.230 | 9.268 | 9.123 | 9.161 | 1,381,480 | -0.12(-1.33%) |
Feb 14, 2005 | 9.284 | 9.295 | 9.159 | 9.284 | 955,034 | -0.02(-0.24%) |
Feb 11, 2005 | 9.288 | 9.313 | 9.105 | 9.306 | 722,813 | -0.03(-0.29%) |
Feb 10, 2005 | 9.367 | 9.420 | 9.181 | 9.333 | 1,286,491 | -0.02(-0.17%) |
Feb 09, 2005 | 9.304 | 9.396 | 9.250 | 9.349 | 1,444,062 | +0.07(+0.72%) |
Feb 08, 2005 | 9.172 | 9.302 | 9.083 | 9.282 | 1,180,550 | +0.11(+1.17%) |
Feb 07, 2005 | 9.049 | 9.181 | 9.040 | 9.174 | 1,101,876 | +0.14(+1.59%) |
Feb 04, 2005 | 9.087 | 9.172 | 9.007 | 9.031 | 921,508 | -0.03(-0.37%) |
Feb 03, 2005 | 9.051 | 9.127 | 8.879 | 9.065 | 2,610,308 | +0.15(+1.71%) |
Feb 02, 2005 | 9.396 | 9.396 | 8.420 | 8.913 | 11,185,949 | -0.68(-7.07%) |
Feb 01, 2005 | 9.620 | 9.664 | 9.543 | 9.590 | 740,246 | -0.04(-0.42%) |
Jan 31, 2005 | 9.620 | 9.655 | 9.481 | 9.631 | 897,817 | +0.15(+1.53%) |
Jan 28, 2005 | 9.530 | 9.595 | 9.418 | 9.485 | 552,279 | -0.04(-0.47%) |
Jan 27, 2005 | 9.597 | 9.628 | 9.262 | 9.530 | 745,610 | -0.15(-1.50%) |
Jan 26, 2005 | 9.530 | 9.740 | 9.530 | 9.675 | 590,722 | +0.16(+1.69%) |
Jan 25, 2005 | 9.232 | 9.678 | 9.232 | 9.514 | 603,685 | +0.07(+0.73%) |
Jan 24, 2005 | 9.588 | 9.684 | 9.432 | 9.445 | 674,089 | -0.15(-1.54%) |
Jan 21, 2005 | 9.673 | 9.729 | 9.492 | 9.593 | 709,626 | -0.07(-0.74%) |
Jan 20, 2005 | 9.825 | 9.825 | 9.658 | 9.664 | 687,946 | -0.16(-1.62%) |
Jan 19, 2005 | 9.848 | 9.921 | 9.758 | 9.823 | 859,151 | -0.07(-0.70%) |
Jan 18, 2005 | 9.957 | 10.03 | 9.841 | 9.892 | 862,503 | -0.06(-0.65%) |
Jan 14, 2005 | 9.772 | 9.973 | 9.711 | 9.957 | 974,032 | +0.19(+1.90%) |
Jan 13, 2005 | 9.821 | 9.951 | 9.713 | 9.772 | 703,591 | -0.09(-0.88%) |
Jan 12, 2005 | 9.863 | 9.933 | 9.711 | 9.859 | 818,249 | +0.02(+0.20%) |
Jan 11, 2005 | 9.897 | 10.01 | 9.678 | 9.839 | 1,315,100 | -0.04(-0.41%) |
Jan 10, 2005 | 9.906 | 10.05 | 9.879 | 9.879 | 1,255,647 | -0.04(-0.41%) |
Jan 07, 2005 | 10.03 | 10.03 | 9.919 | 9.919 | 856,692 | -0.11(-1.11%) |
Jan 06, 2005 | 10.07 | 10.10 | 10.02 | 10.03 | 1,735,511 | +0.11(+1.10%) |
Jan 05, 2005 | 10.04 | 10.17 | 9.910 | 9.921 | 1,614,148 | -0.07(-0.72%) |
Jan 04, 2005 | 10.36 | 10.39 | 9.801 | 9.993 | 1,419,923 | -0.25(-2.42%) |
Jan 03, 2005 | 10.81 | 10.89 | 10.16 | 10.24 | 1,737,746 | -0.42(-3.92%) |
Dec 31, 2004 | 10.74 | 10.79 | 10.63 | 10.66 | 610,390 | +0.05(+0.51%) |
Dec 30, 2004 | 10.53 | 10.63 | 10.48 | 10.61 | 378,392 | +0.10(+0.98%) |
Dec 29, 2004 | 10.63 | 10.63 | 10.44 | 10.50 | 870,996 | -0.13(-1.22%) |
Dec 28, 2004 | 10.20 | 10.68 | 10.20 | 10.63 | 1,025,438 | +0.47(+4.65%) |
Dec 27, 2004 | 10.30 | 10.38 | 10.14 | 10.16 | 420,858 | -0.06(-0.61%) |
Dec 23, 2004 | 10.34 | 10.35 | 10.16 | 10.22 | 507,802 | -0.08(-0.80%) |
Dec 22, 2004 | 10.37 | 10.47 | 10.27 | 10.31 | 611,061 | -0.11(-1.03%) |
Dec 21, 2004 | 10.29 | 10.47 | 10.25 | 10.41 | 417,059 | +0.12(+1.13%) |
Dec 20, 2004 | 10.35 | 10.48 | 10.18 | 10.30 | 384,204 | -0.04(-0.37%) |
Dec 17, 2004 | 10.23 | 10.39 | 10.21 | 10.34 | 821,602 | +0.04(+0.44%) |
Dec 16, 2004 | 10.38 | 10.44 | 10.24 | 10.29 | 731,976 | -0.11(-1.03%) |
Dec 15, 2004 | 10.22 | 10.40 | 10.22 | 10.40 | 591,616 | +0.17(+1.71%) |
Dec 14, 2004 | 10.26 | 10.34 | 10.08 | 10.22 | 683,029 | -0.09(-0.87%) |
Dec 13, 2004 | 10.18 | 10.32 | 9.984 | 10.31 | 707,391 | +0.09(+0.90%) |
Dec 10, 2004 | 10.04 | 10.26 | 9.986 | 10.22 | 505,119 | +0.18(+1.76%) |
Dec 09, 2004 | 10.02 | 10.04 | 9.899 | 10.04 | 805,733 | +0.01(+0.13%) |
Dec 08, 2004 | 10.05 | 10.05 | 9.933 | 10.03 | 549,373 | -0.02(-0.18%) |
Dec 07, 2004 | 10.12 | 10.18 | 10.00 | 10.05 | 583,123 | -0.06(-0.62%) |
Dec 06, 2004 | 10.30 | 10.31 | 10.11 | 10.11 | 828,530 | -0.17(-1.70%) |
Dec 03, 2004 | 10.32 | 10.34 | 10.22 | 10.29 | 712,755 | -0.04(-0.43%) |
Dec 02, 2004 | 10.48 | 10.48 | 10.30 | 10.33 | 902,063 | -0.22(-2.06%) |
Dec 01, 2004 | 10.27 | 10.55 | 10.27 | 10.55 | 883,512 | +0.29(+2.86%) |
Nov 30, 2004 | 10.12 | 10.37 | 10.07 | 10.25 | 1,226,368 | +0.14(+1.37%) |
Nov 29, 2004 | 10.16 | 10.17 | 9.971 | 10.12 | 521,435 | -0.01(-0.13%) |
Nov 26, 2004 | 10.11 | 10.18 | 10.11 | 10.13 | 126,503 | +0.03(+0.29%) |
Nov 24, 2004 | 10.07 | 10.17 | 10.02 | 10.10 | 678,335 | -0.00(-0.02%) |
Nov 23, 2004 | 9.957 | 10.11 | 9.866 | 10.10 | 1,503,737 | +0.17(+1.73%) |
Nov 22, 2004 | 9.595 | 9.933 | 9.577 | 9.930 | 796,346 | +0.39(+4.10%) |
Nov 19, 2004 | 9.866 | 9.866 | 9.483 | 9.539 | 630,058 | -0.33(-3.31%) |
Nov 18, 2004 | 9.843 | 9.910 | 9.622 | 9.866 | 992,806 | +0.10(+0.98%) |
Nov 17, 2004 | 9.425 | 9.807 | 9.418 | 9.769 | 1,078,408 | +0.36(+3.83%) |
Nov 16, 2004 | 9.463 | 9.492 | 9.288 | 9.409 | 565,242 | -0.09(-0.99%) |
Nov 15, 2004 | 9.360 | 9.611 | 9.360 | 9.503 | 625,141 | +0.15(+1.63%) |
Nov 12, 2004 | 9.351 | 9.402 | 9.201 | 9.351 | 711,861 | -0.00(-0.05%) |
Nov 11, 2004 | 9.228 | 9.367 | 9.121 | 9.356 | 806,180 | +0.12(+1.26%) |
Nov 10, 2004 | 9.306 | 9.351 | 9.147 | 9.239 | 932,236 | -0.07(-0.72%) |
Nov 09, 2004 | 9.074 | 9.351 | 8.899 | 9.306 | 1,886,824 | +0.23(+2.56%) |
Nov 08, 2004 | 9.177 | 9.210 | 9.058 | 9.074 | 1,009,569 | -0.10(-1.10%) |
Nov 05, 2004 | 9.172 | 9.306 | 9.094 | 9.174 | 639,446 | +0.00(+0.02%) |
Nov 04, 2004 | 9.107 | 9.259 | 9.033 | 9.172 | 1,149,706 | +0.02(+0.22%) |
Nov 03, 2004 | 8.832 | 9.206 | 8.832 | 9.152 | 1,682,541 | +0.44(+5.03%) |
Nov 02, 2004 | 8.532 | 8.877 | 8.532 | 8.713 | 1,857,545 | +0.18(+2.12%) |
Nov 01, 2004 | 8.501 | 8.628 | 8.474 | 8.532 | 1,248,495 | +0.03(+0.37%) |
Oct 29, 2004 | 8.367 | 8.501 | 8.246 | 8.501 | 1,910,515 | +0.13(+1.60%) |
Oct 28, 2004 | 8.713 | 8.716 | 7.315 | 8.367 | 9,200,559 | -0.63(-6.97%) |
Oct 27, 2004 | 8.926 | 9.118 | 8.848 | 8.993 | 1,430,875 | +0.06(+0.63%) |
Oct 26, 2004 | 9.089 | 9.139 | 8.908 | 8.937 | 1,207,370 | -0.12(-1.31%) |
Oct 25, 2004 | 9.027 | 9.136 | 8.980 | 9.056 | 638,999 | +0.02(+0.20%) |
Oct 22, 2004 | 9.177 | 9.203 | 8.957 | 9.038 | 816,685 | -0.16(-1.75%) |
Oct 21, 2004 | 9.015 | 9.284 | 8.825 | 9.199 | 1,310,182 | +0.21(+2.29%) |
Oct 20, 2004 | 9.004 | 9.058 | 8.854 | 8.993 | 965,986 | -0.01(-0.12%) |
Oct 19, 2004 | 9.396 | 9.523 | 8.964 | 9.004 | 1,058,069 | -0.32(-3.48%) |
Oct 18, 2004 | 9.317 | 9.364 | 9.114 | 9.329 | 620,895 | +0.00(+0.02%) |
Oct 15, 2004 | 8.993 | 9.391 | 8.962 | 9.326 | 1,096,065 | +0.36(+3.97%) |
Oct 14, 2004 | 9.049 | 9.130 | 8.913 | 8.971 | 972,691 | -0.08(-0.87%) |
Oct 13, 2004 | 9.566 | 9.577 | 8.899 | 9.049 | 1,339,909 | -0.53(-5.53%) |
Oct 12, 2004 | 9.423 | 9.597 | 9.257 | 9.579 | 896,476 | +0.13(+1.42%) |
Oct 11, 2004 | 9.445 | 9.526 | 9.358 | 9.445 | 611,508 | -0.01(-0.12%) |
Oct 08, 2004 | 9.698 | 9.767 | 9.429 | 9.456 | 695,322 | -0.23(-2.42%) |
Oct 07, 2004 | 9.908 | 9.908 | 9.646 | 9.691 | 674,536 | -0.23(-2.32%) |
Oct 06, 2004 | 9.798 | 9.924 | 9.743 | 9.921 | 990,124 | +0.12(+1.26%) |
Oct 05, 2004 | 9.691 | 9.798 | 9.620 | 9.798 | 1,231,062 | +0.11(+1.11%) |
Oct 04, 2004 | 9.803 | 9.919 | 9.651 | 9.691 | 1,315,323 | -0.06(-0.64%) |
Oct 01, 2004 | 9.713 | 9.772 | 9.653 | 9.754 | 1,020,968 | +0.04(+0.46%) |
Sep 30, 2004 | 9.776 | 9.825 | 9.635 | 9.709 | 1,018,733 | -0.07(-0.71%) |
Sep 29, 2004 | 9.387 | 9.796 | 9.320 | 9.778 | 2,475,982 | +0.39(+4.17%) |
Sep 28, 2004 | 9.036 | 9.396 | 8.993 | 9.387 | 2,306,789 | +0.36(+3.94%) |
Sep 27, 2004 | 9.067 | 9.094 | 9.007 | 9.031 | 909,439 | -0.05(-0.54%) |
Sep 24, 2004 | 9.116 | 9.194 | 9.027 | 9.080 | 1,675,612 | -0.04(-0.39%) |
Sep 23, 2004 | 8.680 | 9.125 | 8.658 | 9.116 | 1,636,722 | +0.45(+5.19%) |
Sep 22, 2004 | 8.892 | 8.892 | 8.651 | 8.666 | 558,314 | -0.24(-2.71%) |
Sep 21, 2004 | 8.837 | 8.946 | 8.807 | 8.908 | 672,301 | +0.09(+0.96%) |
Sep 20, 2004 | 8.948 | 8.951 | 8.769 | 8.823 | 789,864 | -0.14(-1.52%) |
Sep 17, 2004 | 8.922 | 9.031 | 8.910 | 8.960 | 1,378,575 | +0.04(+0.43%) |
Sep 16, 2004 | 8.859 | 8.991 | 8.828 | 8.922 | 732,871 | +0.05(+0.55%) |
Sep 15, 2004 | 8.837 | 8.881 | 8.702 | 8.872 | 497,967 | +0.04(+0.43%) |
Sep 14, 2004 | 8.781 | 8.854 | 8.671 | 8.834 | 495,732 | +0.04(+0.46%) |
Sep 13, 2004 | 8.814 | 8.928 | 8.740 | 8.794 | 552,949 | -0.04(-0.41%) |
Sep 10, 2004 | 8.745 | 8.841 | 8.622 | 8.830 | 379,287 | +0.06(+0.71%) |
Sep 09, 2004 | 8.700 | 8.792 | 8.608 | 8.767 | 436,280 | +0.08(+0.93%) |
Sep 08, 2004 | 8.718 | 8.776 | 8.637 | 8.687 | 427,563 | -0.03(-0.36%) |
Sep 07, 2004 | 8.523 | 8.765 | 8.510 | 8.718 | 588,263 | +0.19(+2.18%) |
Sep 03, 2004 | 8.499 | 8.617 | 8.499 | 8.532 | 443,656 | +0.00(+0.00%) |
Sep 02, 2004 | 8.291 | 8.566 | 8.291 | 8.532 | 481,875 | +0.23(+2.72%) |
Sep 01, 2004 | 8.080 | 8.456 | 8.078 | 8.306 | 1,116,628 | +0.22(+2.77%) |
Aug 31, 2004 | 8.467 | 8.521 | 7.884 | 8.083 | 2,123,068 | -0.40(-4.70%) |
Aug 30, 2004 | 8.467 | 8.557 | 8.432 | 8.481 | 432,257 | -0.04(-0.50%) |
Aug 27, 2004 | 8.519 | 8.566 | 8.479 | 8.523 | 553,173 | +0.02(+0.26%) |
Aug 26, 2004 | 8.687 | 8.687 | 8.380 | 8.501 | 729,965 | -0.19(-2.14%) |
Aug 25, 2004 | 8.575 | 8.705 | 8.458 | 8.687 | 505,790 | +0.16(+1.84%) |
Aug 24, 2004 | 8.546 | 8.584 | 8.490 | 8.530 | 637,881 | +0.09(+1.06%) |
Aug 23, 2004 | 8.441 | 8.561 | 8.425 | 8.441 | 569,042 | +0.03(+0.35%) |
Aug 20, 2004 | 8.324 | 8.501 | 8.324 | 8.411 | 588,934 | +0.09(+1.05%) |
Aug 19, 2004 | 8.333 | 8.403 | 8.203 | 8.324 | 766,620 | -0.01(-0.16%) |
Aug 18, 2004 | 8.356 | 8.470 | 8.271 | 8.338 | 1,203,124 | -0.03(-0.35%) |
Aug 17, 2004 | 8.165 | 8.389 | 8.161 | 8.367 | 1,264,811 | +0.19(+2.33%) |
Aug 16, 2004 | 8.033 | 8.221 | 8.015 | 8.177 | 585,581 | +0.14(+1.78%) |
Aug 13, 2004 | 8.007 | 8.078 | 7.946 | 8.033 | 547,585 | +0.03(+0.36%) |
Aug 12, 2004 | 8.188 | 8.188 | 7.955 | 8.004 | 532,834 | -0.22(-2.72%) |
Aug 11, 2004 | 8.347 | 8.347 | 8.123 | 8.228 | 1,091,819 | -0.17(-2.08%) |
Aug 10, 2004 | 8.109 | 8.438 | 8.109 | 8.403 | 1,087,125 | +0.36(+4.45%) |
Aug 09, 2004 | 8.011 | 8.067 | 7.942 | 8.045 | 1,139,202 | +0.01(+0.17%) |
Aug 06, 2004 | 8.145 | 8.145 | 7.975 | 8.031 | 1,724,113 | -0.19(-2.34%) |
Aug 05, 2004 | 8.501 | 8.501 | 8.165 | 8.224 | 1,154,623 | -0.28(-3.26%) |
Aug 04, 2004 | 8.635 | 8.635 | 8.322 | 8.501 | 975,596 | -0.18(-2.06%) |
Aug 03, 2004 | 8.769 | 8.837 | 8.680 | 8.680 | 875,243 | -0.10(-1.10%) |
Aug 02, 2004 | 8.682 | 8.828 | 8.633 | 8.776 | 1,029,908 | +0.07(+0.82%) |
Jul 30, 2004 | 8.702 | 8.740 | 8.637 | 8.705 | 902,957 | -0.01(-0.10%) |
Jul 29, 2004 | 8.546 | 8.790 | 8.447 | 8.713 | 1,257,659 | +0.13(+1.56%) |
Jul 28, 2004 | 8.165 | 8.709 | 8.116 | 8.579 | 2,397,979 | +0.43(+5.21%) |
Jul 27, 2004 | 7.998 | 8.181 | 7.998 | 8.154 | 1,135,178 | +0.16(+1.96%) |
Jul 26, 2004 | 7.998 | 8.161 | 7.953 | 7.998 | 1,361,812 | +0.00(+0.00%) |
Jul 23, 2004 | 8.219 | 8.219 | 7.966 | 7.998 | 1,531,675 | -0.22(-2.72%) |
Jul 22, 2004 | 7.886 | 8.322 | 7.631 | 8.221 | 5,375,728 | +1.07(+14.99%) |
Jul 21, 2004 | 7.425 | 7.454 | 7.145 | 7.150 | 708,956 | -0.22(-2.98%) |
Jul 20, 2004 | 7.233 | 7.376 | 7.230 | 7.369 | 711,861 | +0.14(+1.92%) |
Jul 19, 2004 | 7.335 | 7.335 | 7.203 | 7.230 | 642,798 | -0.08(-1.13%) |
Jul 16, 2004 | 7.414 | 7.420 | 7.306 | 7.313 | 719,460 | -0.10(-1.36%) |
Jul 15, 2004 | 7.458 | 7.479 | 7.385 | 7.414 | 510,484 | -0.05(-0.72%) |
Jul 14, 2004 | 7.420 | 7.555 | 7.376 | 7.467 | 534,846 | +0.03(+0.39%) |
Jul 13, 2004 | 7.382 | 7.452 | 7.335 | 7.438 | 346,655 | +0.06(+0.88%) |
Jul 12, 2004 | 7.427 | 7.429 | 7.288 | 7.373 | 498,191 | -0.09(-1.14%) |
Jul 09, 2004 | 7.405 | 7.492 | 7.373 | 7.458 | 487,686 | +0.08(+1.03%) |
Jul 08, 2004 | 7.479 | 7.479 | 7.313 | 7.382 | 757,456 | -0.11(-1.52%) |
Jul 07, 2004 | 7.472 | 7.530 | 7.450 | 7.497 | 606,367 | +0.00(+0.03%) |
Jul 06, 2004 | 7.552 | 7.552 | 7.284 | 7.494 | 816,908 | -0.06(-0.77%) |
Jul 02, 2004 | 7.720 | 7.720 | 7.521 | 7.552 | 579,546 | -0.15(-1.89%) |
Jul 01, 2004 | 7.635 | 7.709 | 7.606 | 7.698 | 1,291,632 | +0.06(+0.82%) |
Jun 30, 2004 | 7.508 | 7.662 | 7.331 | 7.635 | 1,197,536 | +0.16(+2.16%) |
Jun 29, 2004 | 7.394 | 7.537 | 7.394 | 7.474 | 480,534 | +0.08(+1.09%) |
Jun 28, 2004 | 7.467 | 7.483 | 7.358 | 7.394 | 622,236 | -0.06(-0.75%) |
Jun 25, 2004 | 7.438 | 7.461 | 7.378 | 7.450 | 1,033,037 | -0.01(-0.15%) |
Jun 24, 2004 | 7.114 | 7.497 | 7.112 | 7.461 | 1,716,737 | +0.31(+4.35%) |
Jun 23, 2004 | 6.982 | 7.170 | 6.890 | 7.150 | 645,480 | +0.18(+2.60%) |
Jun 22, 2004 | 7.007 | 7.011 | 6.801 | 6.969 | 879,266 | -0.05(-0.76%) |
Jun 21, 2004 | 7.069 | 7.080 | 7.004 | 7.022 | 657,997 | -0.04(-0.60%) |
Jun 18, 2004 | 6.901 | 7.098 | 6.901 | 7.065 | 948,776 | +0.17(+2.53%) |
Jun 17, 2004 | 6.935 | 6.977 | 6.783 | 6.890 | 1,017,839 | -0.01(-0.13%) |
Jun 16, 2004 | 6.756 | 6.957 | 6.691 | 6.899 | 1,594,704 | +0.14(+2.12%) |
Jun 15, 2004 | 6.532 | 6.756 | 6.532 | 6.756 | 822,719 | +0.26(+3.99%) |
Jun 14, 2004 | 6.680 | 6.714 | 6.497 | 6.497 | 853,563 | -0.24(-3.55%) |
Jun 10, 2004 | 6.707 | 6.778 | 6.669 | 6.736 | 799,922 | +0.04(+0.67%) |
Jun 09, 2004 | 6.823 | 6.868 | 6.682 | 6.691 | 1,162,446 | -0.13(-1.97%) |
Jun 08, 2004 | 6.801 | 6.852 | 6.711 | 6.825 | 904,075 | +0.00(+0.00%) |
Jun 07, 2004 | 6.711 | 6.846 | 6.702 | 6.825 | 754,774 | +0.16(+2.35%) |
Jun 04, 2004 | 6.667 | 6.700 | 6.559 | 6.669 | 1,212,064 | +0.12(+1.78%) |
Jun 03, 2004 | 6.568 | 6.662 | 6.488 | 6.552 | 1,027,449 | -0.04(-0.68%) |
Jun 02, 2004 | 6.519 | 6.689 | 6.452 | 6.597 | 1,326,722 | +0.09(+1.44%) |