Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.955 | 8.955 | 8.896 | 8.907 | 435,911 | -0.12(-1.35%) |
May 27, 2005 | 8.960 | 9.045 | 8.960 | 9.029 | 270,610 | +0.05(+0.53%) |
May 26, 2005 | 8.934 | 8.997 | 8.934 | 8.981 | 227,922 | +0.05(+0.54%) |
May 25, 2005 | 8.934 | 8.960 | 8.907 | 8.934 | 156,273 | -0.06(-0.65%) |
May 24, 2005 | 9.024 | 9.040 | 8.944 | 8.992 | 254,814 | +0.02(+0.18%) |
May 23, 2005 | 8.939 | 8.976 | 8.886 | 8.976 | 626,786 | +0.19(+2.12%) |
May 20, 2005 | 8.763 | 8.822 | 8.763 | 8.790 | 269,858 | -0.09(-0.96%) |
May 19, 2005 | 8.859 | 8.902 | 8.811 | 8.875 | 175,079 | +0.07(+0.85%) |
May 18, 2005 | 8.726 | 8.854 | 8.684 | 8.801 | 724,951 | +0.14(+1.66%) |
May 17, 2005 | 8.615 | 8.668 | 8.572 | 8.657 | 294,681 | +0.04(+0.49%) |
May 16, 2005 | 8.630 | 8.673 | 8.588 | 8.615 | 763,502 | -0.08(-0.92%) |
May 13, 2005 | 8.769 | 8.838 | 8.668 | 8.694 | 236,760 | -0.11(-1.27%) |
May 12, 2005 | 8.907 | 8.907 | 8.795 | 8.806 | 586,730 | -0.10(-1.08%) |
May 11, 2005 | 8.891 | 8.955 | 8.875 | 8.902 | 228,298 | +0.02(+0.18%) |
May 10, 2005 | 8.833 | 8.928 | 8.833 | 8.886 | 187,866 | -0.02(-0.24%) |
May 09, 2005 | 8.827 | 8.928 | 8.827 | 8.907 | 244,659 | +0.04(+0.48%) |
May 06, 2005 | 8.870 | 8.923 | 8.827 | 8.864 | 315,744 | +0.03(+0.30%) |
May 05, 2005 | 8.896 | 8.907 | 8.806 | 8.838 | 488,566 | -0.03(-0.36%) |
May 04, 2005 | 8.790 | 8.902 | 8.758 | 8.870 | 636,753 | +0.02(+0.24%) |
May 03, 2005 | 8.854 | 8.907 | 8.817 | 8.848 | 411,087 | -0.09(-0.95%) |
May 02, 2005 | 8.981 | 9.013 | 8.934 | 8.934 | 348,465 | -0.02(-0.24%) |
Apr 29, 2005 | 8.934 | 8.987 | 8.896 | 8.955 | 291,296 | +0.08(+0.90%) |
Apr 28, 2005 | 8.960 | 8.971 | 8.854 | 8.875 | 270,986 | -0.06(-0.65%) |
Apr 27, 2005 | 8.902 | 8.944 | 8.870 | 8.934 | 619,076 | +0.06(+0.72%) |
Apr 26, 2005 | 9.003 | 9.003 | 8.870 | 8.870 | 642,959 | -0.17(-1.88%) |
Apr 25, 2005 | 9.013 | 9.040 | 8.971 | 9.040 | 173,010 | +0.04(+0.41%) |
Apr 22, 2005 | 8.960 | 9.040 | 8.960 | 9.003 | 441,364 | +0.01(+0.12%) |
Apr 21, 2005 | 8.960 | 8.997 | 8.918 | 8.992 | 955,882 | +0.18(+1.99%) |
Apr 20, 2005 | 8.902 | 8.902 | 8.801 | 8.817 | 1,259,402 | -0.10(-1.13%) |
Apr 19, 2005 | 8.801 | 8.923 | 8.779 | 8.918 | 394,727 | +0.22(+2.57%) |
Apr 18, 2005 | 8.657 | 8.742 | 8.630 | 8.694 | 537,648 | +0.01(+0.12%) |
Apr 15, 2005 | 8.747 | 8.843 | 8.684 | 8.684 | 877,087 | -0.18(-2.04%) |
Apr 14, 2005 | 9.019 | 9.019 | 8.848 | 8.864 | 752,219 | -0.26(-2.80%) |
Apr 13, 2005 | 9.205 | 9.231 | 9.120 | 9.120 | 509,816 | -0.12(-1.32%) |
Apr 12, 2005 | 9.162 | 9.242 | 9.093 | 9.242 | 604,220 | +0.07(+0.81%) |
Apr 11, 2005 | 9.136 | 9.189 | 9.104 | 9.168 | 350,534 | +0.03(+0.35%) |
Apr 08, 2005 | 9.152 | 9.210 | 9.093 | 9.136 | 371,032 | +0.08(+0.88%) |
Apr 07, 2005 | 9.120 | 9.120 | 9.024 | 9.056 | 335,865 | +0.06(+0.71%) |
Apr 06, 2005 | 9.024 | 9.082 | 8.971 | 8.992 | 323,454 | -0.10(-1.11%) |
Apr 05, 2005 | 9.067 | 9.136 | 9.019 | 9.093 | 522,980 | +0.07(+0.77%) |
Apr 04, 2005 | 8.997 | 9.040 | 8.960 | 9.024 | 314,803 | -0.06(-0.64%) |
Apr 01, 2005 | 9.120 | 9.162 | 9.029 | 9.082 | 373,664 | +0.06(+0.71%) |
Mar 31, 2005 | 9.077 | 9.120 | 9.013 | 9.019 | 245,787 | -0.02(-0.24%) |
Mar 30, 2005 | 8.997 | 9.056 | 8.987 | 9.040 | 251,053 | +0.11(+1.19%) |
Mar 29, 2005 | 8.997 | 9.056 | 8.907 | 8.934 | 863,171 | -0.13(-1.47%) |
Mar 28, 2005 | 9.109 | 9.109 | 9.040 | 9.067 | 343,011 | +0.06(+0.71%) |
Mar 24, 2005 | 9.067 | 9.136 | 8.987 | 9.003 | 1,042,011 | -0.10(-1.05%) |
Mar 23, 2005 | 9.120 | 9.199 | 9.040 | 9.098 | 2,018,392 | -0.29(-3.06%) |
Mar 22, 2005 | 9.476 | 9.582 | 9.332 | 9.386 | 648,224 | -0.16(-1.73%) |
Mar 21, 2005 | 9.625 | 9.625 | 9.503 | 9.550 | 670,227 | -0.10(-0.99%) |
Mar 18, 2005 | 9.630 | 9.646 | 9.598 | 9.646 | 732,661 | +0.04(+0.39%) |
Mar 17, 2005 | 9.598 | 9.614 | 9.557 | 9.609 | 696,178 | +0.02(+0.17%) |
Mar 16, 2005 | 9.577 | 9.630 | 9.561 | 9.593 | 545,358 | +0.06(+0.61%) |
Mar 15, 2005 | 9.566 | 9.588 | 9.518 | 9.534 | 386,640 | -0.03(-0.33%) |
Mar 14, 2005 | 9.566 | 9.588 | 9.518 | 9.566 | 423,311 | +0.05(+0.50%) |
Mar 11, 2005 | 9.550 | 9.604 | 9.503 | 9.518 | 481,796 | -0.05(-0.56%) |
Mar 10, 2005 | 9.588 | 9.593 | 9.492 | 9.572 | 564,352 | -0.05(-0.50%) |
Mar 09, 2005 | 9.635 | 9.683 | 9.588 | 9.620 | 538,965 | -0.07(-0.71%) |
Mar 08, 2005 | 9.726 | 9.726 | 9.662 | 9.689 | 604,220 | +0.07(+0.77%) |
Mar 07, 2005 | 9.620 | 9.641 | 9.609 | 9.614 | 1,276,515 | +0.02(+0.22%) |
Mar 04, 2005 | 9.545 | 9.646 | 9.518 | 9.593 | 1,076,049 | +0.15(+1.58%) |
Mar 03, 2005 | 9.423 | 9.460 | 9.386 | 9.444 | 441,928 | +0.07(+0.74%) |
Mar 02, 2005 | 9.380 | 9.428 | 9.332 | 9.375 | 441,740 | -0.01(-0.06%) |
Mar 01, 2005 | 9.407 | 9.433 | 9.380 | 9.380 | 680,194 | -0.05(-0.56%) |
Feb 28, 2005 | 9.444 | 9.471 | 9.375 | 9.433 | 640,326 | +0.12(+1.31%) |
Feb 25, 2005 | 9.263 | 9.322 | 9.226 | 9.311 | 433,090 | +0.11(+1.16%) |
Feb 24, 2005 | 9.221 | 9.221 | 9.104 | 9.205 | 450,579 | -0.09(-0.97%) |
Feb 23, 2005 | 9.306 | 9.316 | 9.226 | 9.295 | 700,316 | -0.09(-0.91%) |
Feb 22, 2005 | 9.327 | 9.407 | 9.322 | 9.380 | 570,934 | +0.05(+0.51%) |
Feb 18, 2005 | 9.348 | 9.380 | 9.306 | 9.332 | 553,633 | +0.03(+0.34%) |
Feb 17, 2005 | 9.300 | 9.380 | 9.274 | 9.300 | 305,212 | +0.00(+0.00%) |
Feb 16, 2005 | 9.242 | 9.306 | 9.162 | 9.300 | 562,095 | -0.01(-0.06%) |
Feb 15, 2005 | 9.226 | 9.306 | 9.199 | 9.306 | 466,375 | +0.03(+0.34%) |
Feb 14, 2005 | 9.306 | 9.343 | 9.274 | 9.274 | 881,224 | -0.06(-0.63%) |
Feb 11, 2005 | 9.258 | 9.375 | 9.231 | 9.332 | 581,465 | +0.04(+0.46%) |
Feb 10, 2005 | 9.205 | 9.290 | 9.157 | 9.290 | 582,217 | +0.24(+2.70%) |
Feb 09, 2005 | 9.024 | 9.072 | 8.992 | 9.045 | 670,791 | -0.03(-0.35%) |
Feb 08, 2005 | 9.045 | 9.093 | 9.008 | 9.077 | 273,995 | -0.03(-0.35%) |
Feb 07, 2005 | 9.152 | 9.178 | 9.077 | 9.109 | 804,310 | -0.02(-0.23%) |
Feb 04, 2005 | 9.067 | 9.136 | 9.067 | 9.130 | 892,508 | +0.10(+1.06%) |
Feb 03, 2005 | 9.040 | 9.051 | 8.987 | 9.035 | 510,756 | -0.12(-1.28%) |
Feb 02, 2005 | 9.093 | 9.157 | 9.056 | 9.152 | 1,232,511 | +0.12(+1.29%) |
Feb 01, 2005 | 8.971 | 9.035 | 8.928 | 9.035 | 670,415 | +0.09(+0.95%) |
Jan 31, 2005 | 8.965 | 9.003 | 8.928 | 8.950 | 1,055,363 | +0.02(+0.24%) |
Jan 28, 2005 | 8.907 | 8.971 | 8.870 | 8.928 | 568,865 | -0.11(-1.24%) |
Jan 27, 2005 | 9.013 | 9.040 | 8.950 | 9.040 | 599,706 | +0.12(+1.37%) |
Jan 26, 2005 | 8.902 | 8.928 | 8.843 | 8.918 | 873,702 | +0.14(+1.64%) |
Jan 25, 2005 | 8.801 | 8.822 | 8.732 | 8.774 | 363,697 | -0.01(-0.06%) |
Jan 24, 2005 | 8.801 | 8.801 | 8.668 | 8.779 | 252,369 | +0.05(+0.55%) |
Jan 21, 2005 | 8.694 | 8.769 | 8.668 | 8.732 | 172,822 | +0.13(+1.55%) |
Jan 20, 2005 | 8.577 | 8.652 | 8.577 | 8.599 | 858,094 | -0.03(-0.37%) |
Jan 19, 2005 | 8.668 | 8.716 | 8.599 | 8.630 | 985,595 | -0.04(-0.49%) |
Jan 18, 2005 | 8.615 | 8.673 | 8.572 | 8.673 | 1,365,653 | -0.10(-1.09%) |
Jan 14, 2005 | 8.689 | 8.774 | 8.678 | 8.769 | 2,641,981 | +0.07(+0.79%) |
Jan 13, 2005 | 8.811 | 8.811 | 8.700 | 8.700 | 952,685 | -0.14(-1.62%) |
Jan 12, 2005 | 8.753 | 8.848 | 8.710 | 8.843 | 1,162,742 | +0.15(+1.71%) |
Jan 11, 2005 | 8.721 | 8.737 | 8.657 | 8.694 | 815,969 | +0.01(+0.12%) |
Jan 10, 2005 | 8.710 | 8.753 | 8.678 | 8.684 | 469,196 | +0.04(+0.49%) |
Jan 07, 2005 | 8.758 | 8.758 | 8.588 | 8.641 | 485,557 | -0.01(-0.12%) |
Jan 06, 2005 | 8.668 | 8.668 | 8.577 | 8.652 | 264,969 | +0.02(+0.18%) |
Jan 05, 2005 | 8.615 | 8.678 | 8.615 | 8.636 | 2,165,639 | +0.03(+0.37%) |
Jan 04, 2005 | 8.817 | 8.822 | 8.572 | 8.604 | 1,753,234 | -0.15(-1.77%) |
Jan 03, 2005 | 8.838 | 8.859 | 8.758 | 8.759 | 845,870 | -0.13(-1.43%) |
Dec 31, 2004 | 8.859 | 8.902 | 8.811 | 8.886 | 1,269,369 | +0.06(+0.66%) |
Dec 30, 2004 | 8.838 | 8.854 | 8.790 | 8.827 | 698,999 | +0.07(+0.79%) |
Dec 29, 2004 | 8.801 | 8.801 | 8.716 | 8.758 | 1,668,046 | -0.15(-1.67%) |
Dec 28, 2004 | 8.880 | 8.934 | 8.864 | 8.907 | 701,632 | +0.06(+0.72%) |
Dec 27, 2004 | 8.801 | 8.880 | 8.774 | 8.843 | 1,148,074 | +0.16(+1.90%) |
Dec 23, 2004 | 8.732 | 8.732 | 8.646 | 8.678 | 1,669,550 | -0.30(-3.37%) |
Dec 22, 2004 | 8.981 | 8.992 | 8.918 | 8.981 | 606,852 | +0.07(+0.84%) |
Dec 21, 2004 | 8.950 | 8.950 | 8.859 | 8.907 | 1,000,827 | +0.09(+1.03%) |
Dec 20, 2004 | 8.864 | 8.880 | 8.806 | 8.817 | 571,498 | +0.00(+0.00%) |
Dec 17, 2004 | 8.774 | 8.827 | 8.684 | 8.817 | 534,263 | +0.12(+1.41%) |
Dec 16, 2004 | 8.758 | 8.758 | 8.678 | 8.694 | 343,576 | -0.07(-0.85%) |
Dec 15, 2004 | 8.678 | 8.806 | 8.678 | 8.769 | 428,952 | +0.10(+1.17%) |
Dec 14, 2004 | 8.689 | 8.694 | 8.615 | 8.668 | 426,696 | +0.05(+0.62%) |
Dec 13, 2004 | 8.476 | 8.641 | 8.476 | 8.615 | 936,888 | +0.14(+1.69%) |
Dec 10, 2004 | 8.450 | 8.482 | 8.402 | 8.471 | 229,991 | -0.03(-0.31%) |
Dec 09, 2004 | 8.402 | 8.508 | 8.381 | 8.498 | 1,126,072 | -0.01(-0.13%) |
Dec 08, 2004 | 8.482 | 8.545 | 8.423 | 8.508 | 1,172,333 | -0.29(-3.32%) |
Dec 07, 2004 | 8.854 | 8.875 | 8.753 | 8.801 | 1,055,363 | -0.08(-0.90%) |
Dec 06, 2004 | 8.923 | 8.923 | 8.864 | 8.880 | 461,298 | -0.10(-1.07%) |
Dec 03, 2004 | 8.907 | 8.976 | 8.864 | 8.976 | 354,295 | +0.07(+0.78%) |
Dec 02, 2004 | 8.944 | 8.976 | 8.864 | 8.907 | 497,592 | +0.05(+0.54%) |
Dec 01, 2004 | 8.795 | 8.870 | 8.774 | 8.859 | 512,073 | +0.02(+0.18%) |
Nov 30, 2004 | 8.902 | 8.939 | 8.806 | 8.843 | 1,162,930 | -0.18(-1.95%) |
Nov 29, 2004 | 9.024 | 9.051 | 8.976 | 9.019 | 1,732,172 | -0.02(-0.18%) |
Nov 26, 2004 | 9.019 | 9.040 | 9.003 | 9.035 | 402,249 | +0.09(+1.01%) |
Nov 24, 2004 | 8.950 | 8.955 | 8.902 | 8.944 | 522,980 | +0.07(+0.84%) |
Nov 23, 2004 | 8.880 | 8.886 | 8.811 | 8.870 | 376,673 | +0.13(+1.46%) |
Nov 22, 2004 | 8.726 | 8.753 | 8.641 | 8.742 | 455,844 | -0.04(-0.48%) |
Nov 19, 2004 | 8.790 | 8.859 | 8.758 | 8.785 | 538,777 | -0.01(-0.06%) |
Nov 18, 2004 | 8.801 | 8.817 | 8.737 | 8.790 | 557,770 | -0.03(-0.36%) |
Nov 17, 2004 | 8.774 | 8.859 | 8.747 | 8.822 | 458,289 | +0.15(+1.78%) |
Nov 16, 2004 | 8.668 | 8.694 | 8.641 | 8.668 | 407,702 | -0.04(-0.43%) |
Nov 15, 2004 | 8.726 | 8.732 | 8.694 | 8.705 | 585,790 | +0.03(+0.37%) |
Nov 12, 2004 | 8.599 | 8.673 | 8.599 | 8.673 | 399,240 | +0.07(+0.80%) |
Nov 11, 2004 | 8.535 | 8.620 | 8.513 | 8.604 | 342,071 | +0.11(+1.25%) |
Nov 10, 2004 | 8.455 | 8.503 | 8.418 | 8.498 | 235,256 | +0.07(+0.88%) |
Nov 09, 2004 | 8.423 | 8.444 | 8.381 | 8.423 | 234,128 | -0.03(-0.38%) |
Nov 08, 2004 | 8.455 | 8.487 | 8.407 | 8.455 | 317,248 | -0.08(-0.93%) |
Nov 05, 2004 | 8.508 | 8.540 | 8.482 | 8.535 | 589,551 | +0.04(+0.44%) |
Nov 04, 2004 | 8.450 | 8.535 | 8.402 | 8.498 | 563,224 | +0.05(+0.63%) |
Nov 03, 2004 | 8.381 | 8.444 | 8.375 | 8.444 | 379,118 | +0.20(+2.45%) |
Nov 02, 2004 | 8.285 | 8.285 | 8.232 | 8.242 | 357,868 | -0.04(-0.51%) |
Nov 01, 2004 | 8.237 | 8.306 | 8.237 | 8.285 | 643,899 | +0.06(+0.71%) |
Oct 29, 2004 | 8.173 | 8.232 | 8.163 | 8.226 | 204,791 | +0.06(+0.78%) |
Oct 28, 2004 | 8.189 | 8.216 | 8.141 | 8.163 | 393,034 | +0.04(+0.52%) |
Oct 27, 2004 | 8.077 | 8.157 | 8.061 | 8.120 | 506,243 | +0.09(+1.06%) |
Oct 26, 2004 | 8.040 | 8.072 | 7.998 | 8.035 | 363,509 | +0.05(+0.67%) |
Oct 25, 2004 | 7.929 | 8.003 | 7.923 | 7.982 | 636,941 | +0.04(+0.54%) |
Oct 22, 2004 | 7.950 | 7.982 | 7.870 | 7.939 | 319,317 | -0.02(-0.20%) |
Oct 21, 2004 | 7.913 | 7.955 | 7.886 | 7.955 | 202,346 | +0.12(+1.56%) |
Oct 20, 2004 | 7.897 | 7.897 | 7.817 | 7.833 | 211,373 | +0.04(+0.55%) |
Oct 19, 2004 | 7.828 | 7.881 | 7.790 | 7.790 | 195,576 | -0.03(-0.34%) |
Oct 18, 2004 | 7.875 | 7.875 | 7.764 | 7.817 | 241,838 | -0.07(-0.88%) |
Oct 15, 2004 | 7.897 | 7.907 | 7.854 | 7.886 | 116,029 | +0.07(+0.95%) |
Oct 14, 2004 | 7.817 | 7.865 | 7.790 | 7.812 | 780,803 | +0.02(+0.20%) |
Oct 13, 2004 | 7.822 | 7.822 | 7.721 | 7.796 | 571,310 | -0.12(-1.48%) |
Oct 12, 2004 | 7.870 | 7.923 | 7.843 | 7.913 | 294,493 | -0.01(-0.07%) |
Oct 11, 2004 | 7.902 | 7.918 | 7.881 | 7.918 | 173,762 | +0.03(+0.34%) |
Oct 08, 2004 | 7.854 | 7.897 | 7.822 | 7.891 | 234,316 | +0.08(+1.02%) |
Oct 07, 2004 | 7.785 | 7.838 | 7.769 | 7.812 | 159,658 | +0.01(+0.08%) |
Oct 06, 2004 | 7.764 | 7.806 | 7.721 | 7.805 | 177,335 | +0.03(+0.33%) |
Oct 05, 2004 | 7.790 | 7.817 | 7.764 | 7.780 | 170,001 | -0.01(-0.14%) |
Oct 04, 2004 | 7.801 | 7.801 | 7.764 | 7.790 | 529,562 | +0.03(+0.34%) |
Oct 01, 2004 | 7.737 | 7.785 | 7.700 | 7.764 | 308,974 | +0.04(+0.55%) |
Sep 30, 2004 | 7.604 | 7.748 | 7.604 | 7.721 | 545,358 | +0.09(+1.11%) |
Sep 29, 2004 | 7.636 | 7.641 | 7.578 | 7.636 | 200,466 | +0.05(+0.63%) |
Sep 28, 2004 | 7.524 | 7.588 | 7.524 | 7.588 | 137,468 | +0.12(+1.57%) |
Sep 27, 2004 | 7.477 | 7.519 | 7.471 | 7.471 | 87,821 | -0.05(-0.71%) |
Sep 24, 2004 | 7.519 | 7.524 | 7.487 | 7.524 | 104,182 | +0.03(+0.43%) |
Sep 23, 2004 | 7.466 | 7.524 | 7.466 | 7.492 | 132,390 | +0.08(+1.08%) |
Sep 22, 2004 | 7.391 | 7.445 | 7.391 | 7.413 | 159,094 | -0.01(-0.07%) |
Sep 21, 2004 | 7.391 | 7.429 | 7.365 | 7.418 | 130,698 | +0.05(+0.72%) |
Sep 20, 2004 | 7.322 | 7.370 | 7.317 | 7.365 | 78,606 | +0.01(+0.14%) |
Sep 17, 2004 | 7.317 | 7.354 | 7.312 | 7.354 | 74,657 | +0.04(+0.51%) |
Sep 16, 2004 | 7.328 | 7.365 | 7.285 | 7.317 | 159,846 | +0.01(+0.15%) |
Sep 15, 2004 | 7.338 | 7.344 | 7.280 | 7.306 | 95,155 | -0.07(-1.01%) |
Sep 14, 2004 | 7.338 | 7.391 | 7.338 | 7.381 | 124,680 | +0.09(+1.24%) |
Sep 13, 2004 | 7.285 | 7.306 | 7.264 | 7.290 | 74,469 | +0.02(+0.29%) |
Sep 10, 2004 | 7.195 | 7.290 | 7.195 | 7.269 | 212,125 | +0.10(+1.41%) |
Sep 09, 2004 | 7.142 | 7.168 | 7.110 | 7.168 | 52,467 | -0.04(-0.52%) |
Sep 08, 2004 | 7.152 | 7.232 | 7.115 | 7.205 | 133,706 | -0.01(-0.07%) |
Sep 07, 2004 | 7.157 | 7.232 | 7.152 | 7.211 | 226,041 | +0.07(+1.04%) |
Sep 03, 2004 | 7.136 | 7.173 | 7.110 | 7.136 | 60,929 | -0.14(-1.90%) |
Sep 02, 2004 | 7.211 | 7.274 | 7.200 | 7.274 | 65,066 | +0.00(+0.00%) |
Sep 01, 2004 | 7.285 | 7.290 | 7.232 | 7.274 | 97,412 | +0.07(+1.03%) |
Aug 31, 2004 | 7.126 | 7.253 | 7.126 | 7.200 | 53,971 | +0.09(+1.27%) |
Aug 30, 2004 | 7.126 | 7.179 | 7.110 | 7.110 | 69,956 | -0.10(-1.40%) |
Aug 27, 2004 | 7.248 | 7.248 | 7.173 | 7.211 | 91,018 | +0.07(+1.03%) |
Aug 26, 2004 | 7.126 | 7.152 | 7.104 | 7.137 | 66,383 | +0.02(+0.24%) |
Aug 25, 2004 | 7.110 | 7.179 | 7.110 | 7.120 | 40,243 | -0.02(-0.30%) |
Aug 24, 2004 | 7.205 | 7.205 | 7.115 | 7.142 | 117,910 | -0.13(-1.76%) |
Aug 23, 2004 | 7.322 | 7.333 | 7.243 | 7.269 | 72,777 | -0.02(-0.29%) |
Aug 20, 2004 | 7.264 | 7.290 | 7.237 | 7.290 | 49,646 | +0.04(+0.59%) |
Aug 19, 2004 | 7.179 | 7.259 | 7.168 | 7.248 | 73,717 | +0.07(+1.04%) |
Aug 18, 2004 | 7.115 | 7.173 | 7.094 | 7.173 | 21,814 | +0.03(+0.45%) |
Aug 17, 2004 | 7.200 | 7.200 | 7.126 | 7.142 | 44,757 | -0.04(-0.52%) |
Aug 16, 2004 | 7.136 | 7.179 | 7.126 | 7.179 | 39,679 | +0.04(+0.60%) |
Aug 13, 2004 | 7.072 | 7.136 | 7.072 | 7.136 | 113,397 | +0.05(+0.68%) |
Aug 12, 2004 | 7.099 | 7.131 | 7.067 | 7.088 | 65,255 | -0.06(-0.82%) |
Aug 11, 2004 | 7.136 | 7.157 | 7.120 | 7.147 | 80,487 | +0.01(+0.07%) |
Aug 10, 2004 | 7.152 | 7.173 | 7.126 | 7.142 | 66,383 | -0.03(-0.44%) |
Aug 09, 2004 | 7.126 | 7.200 | 7.126 | 7.173 | 143,485 | +0.06(+0.90%) |
Aug 06, 2004 | 7.110 | 7.163 | 6.966 | 7.110 | 69,768 | -0.02(-0.22%) |
Aug 05, 2004 | 7.099 | 7.136 | 7.072 | 7.126 | 28,772 | -0.01(-0.07%) |
Aug 04, 2004 | 7.110 | 7.184 | 7.104 | 7.131 | 88,949 | -0.03(-0.45%) |
Aug 03, 2004 | 7.147 | 7.179 | 7.131 | 7.163 | 119,978 | +0.04(+0.52%) |
Aug 02, 2004 | 7.051 | 7.157 | 7.051 | 7.126 | 68,263 | +0.09(+1.21%) |
Jul 30, 2004 | 7.094 | 7.142 | 7.040 | 7.040 | 57,544 | +0.03(+0.46%) |
Jul 29, 2004 | 6.982 | 7.035 | 6.929 | 7.009 | 123,175 | +0.01(+0.08%) |
Jul 28, 2004 | 6.939 | 7.040 | 6.913 | 7.003 | 105,122 | +0.03(+0.46%) |
Jul 27, 2004 | 7.025 | 7.025 | 6.929 | 6.971 | 42,688 | -0.04(-0.61%) |
Jul 26, 2004 | 7.030 | 7.115 | 7.009 | 7.014 | 132,954 | +0.02(+0.23%) |
Jul 23, 2004 | 7.009 | 7.088 | 6.982 | 6.998 | 138,972 | -0.14(-2.01%) |
Jul 22, 2004 | 7.131 | 7.168 | 7.104 | 7.142 | 74,845 | -0.02(-0.22%) |
Jul 21, 2004 | 7.306 | 7.306 | 7.157 | 7.157 | 117,158 | -0.19(-2.60%) |
Jul 20, 2004 | 7.365 | 7.365 | 7.290 | 7.349 | 63,186 | -0.03(-0.43%) |
Jul 19, 2004 | 7.418 | 7.471 | 7.365 | 7.381 | 41,936 | +0.01(+0.14%) |
Jul 16, 2004 | 7.365 | 7.439 | 7.349 | 7.370 | 49,270 | +0.10(+1.39%) |
Jul 15, 2004 | 7.328 | 7.328 | 7.243 | 7.269 | 74,093 | -0.05(-0.65%) |
Jul 14, 2004 | 7.306 | 7.344 | 7.248 | 7.317 | 107,755 | -0.12(-1.64%) |
Jul 13, 2004 | 7.434 | 7.439 | 7.333 | 7.439 | 103,430 | -0.01(-0.07%) |
Jul 12, 2004 | 7.423 | 7.466 | 7.365 | 7.445 | 80,111 | +0.02(+0.21%) |
Jul 09, 2004 | 7.423 | 7.429 | 7.344 | 7.429 | 84,436 | +0.06(+0.79%) |
Jul 08, 2004 | 7.413 | 7.423 | 7.344 | 7.370 | 247,668 | -0.05(-0.65%) |
Jul 07, 2004 | 7.349 | 7.418 | 7.349 | 7.418 | 122,611 | +0.12(+1.68%) |
Jul 06, 2004 | 7.259 | 7.312 | 7.232 | 7.296 | 318,752 | +0.10(+1.40%) |
Jul 02, 2004 | 7.168 | 7.248 | 7.157 | 7.195 | 72,024 | +0.12(+1.73%) |
Jul 01, 2004 | 7.126 | 7.126 | 7.046 | 7.072 | 54,723 | -0.06(-0.89%) |
Jun 30, 2004 | 7.072 | 7.152 | 6.993 | 7.136 | 73,905 | +0.13(+1.90%) |
Jun 29, 2004 | 7.040 | 7.046 | 6.945 | 7.003 | 84,248 | -0.07(-0.98%) |
Jun 28, 2004 | 7.152 | 7.152 | 7.072 | 7.072 | 107,191 | -0.03(-0.37%) |
Jun 25, 2004 | 7.110 | 7.126 | 7.062 | 7.099 | 55,288 | -0.03(-0.37%) |
Jun 24, 2004 | 7.072 | 7.152 | 7.072 | 7.126 | 98,916 | +0.10(+1.44%) |
Jun 23, 2004 | 7.003 | 7.035 | 6.966 | 7.025 | 34,978 | +0.07(+0.99%) |
Jun 22, 2004 | 6.987 | 7.019 | 6.913 | 6.955 | 31,781 | -0.06(-0.91%) |
Jun 21, 2004 | 7.014 | 7.062 | 6.977 | 7.019 | 81,427 | +0.01(+0.08%) |
Jun 18, 2004 | 6.929 | 7.014 | 6.918 | 7.014 | 38,175 | +0.11(+1.62%) |
Jun 17, 2004 | 6.886 | 6.939 | 6.838 | 6.902 | 52,467 | +0.02(+0.23%) |
Jun 16, 2004 | 6.886 | 6.908 | 6.833 | 6.886 | 2,166,391 | -0.04(-0.54%) |
Jun 15, 2004 | 6.796 | 6.977 | 6.796 | 6.924 | 80,863 | +0.09(+1.32%) |
Jun 14, 2004 | 6.833 | 6.881 | 6.801 | 6.833 | 152,512 | -0.09(-1.23%) |
Jun 10, 2004 | 6.897 | 6.977 | 6.897 | 6.918 | 85,752 | +0.04(+0.54%) |
Jun 09, 2004 | 6.860 | 6.913 | 6.833 | 6.881 | 132,954 | -0.16(-2.27%) |
Jun 08, 2004 | 7.062 | 7.062 | 6.987 | 7.040 | 150,255 | -0.07(-0.97%) |
Jun 07, 2004 | 6.955 | 7.142 | 6.950 | 7.110 | 360,124 | +0.20(+2.85%) |
Jun 04, 2004 | 6.833 | 6.934 | 6.833 | 6.913 | 33,849 | +0.08(+1.17%) |
Jun 03, 2004 | 6.881 | 6.902 | 6.764 | 6.833 | 72,401 | -0.12(-1.68%) |
Jun 02, 2004 | 6.966 | 6.987 | 6.913 | 6.950 | 202,535 | -0.06(-0.91%) |