Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.54 | 12.55 | 12.12 | 12.36 | 18,923 | -0.32(-2.53%) |
May 27, 2005 | 12.79 | 12.79 | 12.59 | 12.68 | 5,753 | +0.09(+0.68%) |
May 26, 2005 | 12.67 | 12.75 | 12.59 | 12.59 | 5,753 | +0.00(+0.00%) |
May 25, 2005 | 12.54 | 12.59 | 12.44 | 12.59 | 11,763 | +0.08(+0.62%) |
May 24, 2005 | 12.59 | 12.59 | 12.51 | 12.51 | 21,481 | -0.05(-0.37%) |
May 23, 2005 | 12.32 | 12.59 | 12.32 | 12.56 | 21,481 | +0.24(+1.97%) |
May 20, 2005 | 12.40 | 12.40 | 12.28 | 12.32 | 5,753 | -0.02(-0.13%) |
May 19, 2005 | 12.43 | 12.43 | 12.33 | 12.33 | 1,150 | -0.02(-0.19%) |
May 18, 2005 | 12.26 | 12.36 | 12.26 | 12.36 | 12,786 | +0.11(+0.89%) |
May 17, 2005 | 12.03 | 12.25 | 12.03 | 12.25 | 4,347 | +0.20(+1.62%) |
May 16, 2005 | 12.20 | 12.28 | 12.05 | 12.05 | 13,553 | -0.06(-0.52%) |
May 13, 2005 | 12.20 | 12.27 | 12.11 | 12.11 | 14,960 | -0.27(-2.21%) |
May 12, 2005 | 12.42 | 12.42 | 12.36 | 12.39 | 14,320 | +0.03(+0.25%) |
May 11, 2005 | 12.49 | 12.55 | 12.33 | 12.36 | 22,759 | +0.10(+0.83%) |
May 10, 2005 | 12.26 | 12.27 | 12.16 | 12.26 | 2,429 | +0.00(+0.00%) |
May 09, 2005 | 12.64 | 12.70 | 12.24 | 12.26 | 16,238 | -0.26(-2.06%) |
May 06, 2005 | 12.32 | 12.67 | 12.32 | 12.51 | 16,750 | +0.20(+1.59%) |
May 05, 2005 | 12.32 | 12.32 | 12.24 | 12.32 | 95,258 | +0.04(+0.32%) |
May 04, 2005 | 12.32 | 12.32 | 12.16 | 12.28 | 6,009 | +0.08(+0.64%) |
May 03, 2005 | 12.13 | 12.20 | 12.12 | 12.20 | 6,137 | +0.00(+0.00%) |
May 02, 2005 | 12.44 | 12.59 | 12.20 | 12.20 | 8,439 | -0.31(-2.50%) |
Apr 29, 2005 | 12.04 | 12.67 | 12.01 | 12.51 | 18,796 | +0.41(+3.36%) |
Apr 28, 2005 | 11.95 | 12.18 | 11.95 | 12.11 | 9,206 | +0.08(+0.65%) |
Apr 27, 2005 | 12.20 | 12.20 | 11.97 | 12.03 | 22,248 | -0.16(-1.35%) |
Apr 26, 2005 | 12.12 | 12.32 | 11.97 | 12.19 | 60,863 | +0.46(+3.93%) |
Apr 25, 2005 | 11.62 | 11.93 | 11.62 | 11.73 | 14,065 | +0.19(+1.63%) |
Apr 22, 2005 | 11.61 | 11.74 | 11.54 | 11.54 | 6,904 | +0.01(+0.07%) |
Apr 21, 2005 | 11.46 | 11.54 | 11.46 | 11.54 | 1,662 | +0.19(+1.65%) |
Apr 20, 2005 | 11.51 | 11.51 | 11.26 | 11.35 | 1,534 | -0.32(-2.75%) |
Apr 19, 2005 | 11.65 | 11.71 | 11.65 | 11.67 | 6,904 | +0.09(+0.81%) |
Apr 18, 2005 | 11.49 | 11.69 | 11.48 | 11.57 | 12,914 | +0.09(+0.75%) |
Apr 15, 2005 | 11.72 | 11.81 | 11.49 | 11.49 | 22,759 | -0.22(-1.87%) |
Apr 14, 2005 | 11.75 | 11.79 | 11.68 | 11.71 | 24,166 | -0.06(-0.53%) |
Apr 13, 2005 | 11.79 | 11.79 | 11.69 | 11.77 | 6,776 | -0.02(-0.20%) |
Apr 12, 2005 | 11.75 | 11.86 | 11.75 | 11.79 | 6,393 | +0.05(+0.40%) |
Apr 11, 2005 | 11.73 | 11.79 | 11.65 | 11.75 | 8,439 | +0.09(+0.80%) |
Apr 08, 2005 | 11.61 | 11.65 | 11.61 | 11.65 | 767 | +0.04(+0.34%) |
Apr 07, 2005 | 11.61 | 11.73 | 11.61 | 11.61 | 5,753 | +0.08(+0.68%) |
Apr 06, 2005 | 11.65 | 11.65 | 11.50 | 11.54 | 12,914 | -0.04(-0.34%) |
Apr 05, 2005 | 11.57 | 11.65 | 11.50 | 11.57 | 11,252 | -0.03(-0.27%) |
Apr 04, 2005 | 11.68 | 11.69 | 11.50 | 11.61 | 18,540 | -0.12(-1.00%) |
Apr 01, 2005 | 11.73 | 11.97 | 11.70 | 11.72 | 50,634 | +0.23(+1.97%) |
Mar 31, 2005 | 11.18 | 11.50 | 11.18 | 11.50 | 33,628 | +0.31(+2.80%) |
Mar 30, 2005 | 11.18 | 11.23 | 11.18 | 11.18 | 1,406 | +0.00(+0.00%) |
Mar 29, 2005 | 11.03 | 11.18 | 10.88 | 11.18 | 6,137 | +0.15(+1.35%) |
Mar 28, 2005 | 11.26 | 11.26 | 10.95 | 11.04 | 12,019 | -0.31(-2.69%) |
Mar 24, 2005 | 11.38 | 11.39 | 11.34 | 11.34 | 4,730 | -0.09(-0.75%) |
Mar 23, 2005 | 11.63 | 11.64 | 11.43 | 11.43 | 5,242 | -0.21(-1.81%) |
Mar 22, 2005 | 11.57 | 11.65 | 11.57 | 11.64 | 1,917 | +0.22(+1.92%) |
Mar 21, 2005 | 11.25 | 11.42 | 11.25 | 11.42 | 1,917 | +0.16(+1.39%) |
Mar 18, 2005 | 11.11 | 11.26 | 11.11 | 11.26 | 3,835 | +0.23(+2.13%) |
Mar 17, 2005 | 10.94 | 11.03 | 10.94 | 11.03 | 1,406 | +0.09(+0.79%) |
Mar 16, 2005 | 11.47 | 11.47 | 10.68 | 10.94 | 45,903 | -0.57(-4.96%) |
Mar 15, 2005 | 11.57 | 11.65 | 11.50 | 11.51 | 26,212 | +0.02(+0.14%) |
Mar 14, 2005 | 11.65 | 11.65 | 11.50 | 11.50 | 3,068 | -0.22(-1.87%) |
Mar 11, 2005 | 11.75 | 11.75 | 11.64 | 11.72 | 5,114 | -0.04(-0.33%) |
Mar 10, 2005 | 11.76 | 11.76 | 11.75 | 11.75 | 7,288 | -0.05(-0.46%) |
Mar 09, 2005 | 11.78 | 11.86 | 11.78 | 11.81 | 6,904 | +0.04(+0.33%) |
Mar 08, 2005 | 11.87 | 11.87 | 11.77 | 11.77 | 2,429 | -0.04(-0.33%) |
Mar 07, 2005 | 12.08 | 12.08 | 11.81 | 11.81 | 7,671 | -0.12(-0.98%) |
Mar 04, 2005 | 11.84 | 12.04 | 11.77 | 11.93 | 12,914 | +0.16(+1.40%) |
Mar 03, 2005 | 11.89 | 11.93 | 11.54 | 11.76 | 11,124 | -0.06(-0.53%) |
Mar 02, 2005 | 11.89 | 11.92 | 11.81 | 11.82 | 9,845 | -0.01(-0.07%) |
Mar 01, 2005 | 11.73 | 11.83 | 11.73 | 11.83 | 1,406 | +0.02(+0.13%) |
Feb 28, 2005 | 12.04 | 12.04 | 11.81 | 11.82 | 18,412 | +0.40(+3.49%) |
Feb 25, 2005 | 11.45 | 11.55 | 11.42 | 11.42 | 17,900 | -0.04(-0.34%) |
Feb 24, 2005 | 11.34 | 11.46 | 11.34 | 11.46 | 1,022 | +0.04(+0.34%) |
Feb 23, 2005 | 11.27 | 11.42 | 11.27 | 11.42 | 1,790 | +0.23(+2.03%) |
Feb 22, 2005 | 11.68 | 11.68 | 11.15 | 11.19 | 13,170 | -0.41(-3.57%) |
Feb 18, 2005 | 11.62 | 11.62 | 11.61 | 11.61 | 6,265 | +0.03(+0.27%) |
Feb 17, 2005 | 11.53 | 11.73 | 11.53 | 11.57 | 2,301 | +0.04(+0.34%) |
Feb 16, 2005 | 11.65 | 11.65 | 11.47 | 11.54 | 2,813 | -0.18(-1.53%) |
Feb 15, 2005 | 11.72 | 11.72 | 11.72 | 11.72 | 1,150 | +0.00(+0.00%) |
Feb 14, 2005 | 11.57 | 11.81 | 11.57 | 11.72 | 16,366 | +0.14(+1.22%) |
Feb 11, 2005 | 11.65 | 11.65 | 11.54 | 11.57 | 13,553 | -0.08(-0.67%) |
Feb 10, 2005 | 11.97 | 11.97 | 11.65 | 11.65 | 7,927 | -0.23(-1.97%) |
Feb 09, 2005 | 11.73 | 11.93 | 11.73 | 11.89 | 32,861 | +0.27(+2.36%) |
Feb 08, 2005 | 11.61 | 11.61 | 11.42 | 11.61 | 12,147 | +0.08(+0.68%) |
Feb 07, 2005 | 11.46 | 11.54 | 11.36 | 11.54 | 6,904 | +0.00(+0.00%) |
Feb 04, 2005 | 11.34 | 11.54 | 11.27 | 11.54 | 13,553 | +0.28(+2.50%) |
Feb 03, 2005 | 10.59 | 11.30 | 10.59 | 11.25 | 28,641 | +0.51(+4.73%) |
Feb 02, 2005 | 10.58 | 10.81 | 10.58 | 10.75 | 9,206 | +0.24(+2.31%) |
Feb 01, 2005 | 10.28 | 10.50 | 10.17 | 10.50 | 19,818 | +0.33(+3.23%) |
Jan 31, 2005 | 10.17 | 10.19 | 10.17 | 10.17 | 3,452 | -0.07(-0.69%) |
Jan 28, 2005 | 10.21 | 10.25 | 10.13 | 10.25 | 1,790 | +0.12(+1.16%) |
Jan 27, 2005 | 9.776 | 10.25 | 9.776 | 10.13 | 10,612 | +0.06(+0.62%) |
Jan 26, 2005 | 10.17 | 10.17 | 9.854 | 10.07 | 25,700 | -0.21(-2.05%) |
Jan 25, 2005 | 10.32 | 10.46 | 10.25 | 10.28 | 15,343 | -0.11(-1.05%) |
Jan 24, 2005 | 10.32 | 10.44 | 10.17 | 10.39 | 11,124 | +0.15(+1.45%) |
Jan 21, 2005 | 10.32 | 10.32 | 10.19 | 10.24 | 6,393 | -0.16(-1.58%) |
Jan 20, 2005 | 10.63 | 10.64 | 10.32 | 10.40 | 8,311 | -0.23(-2.13%) |
Jan 19, 2005 | 10.53 | 10.63 | 10.32 | 10.63 | 7,927 | +0.10(+0.97%) |
Jan 18, 2005 | 10.48 | 10.56 | 10.48 | 10.53 | 10,357 | -0.19(-1.75%) |
Jan 14, 2005 | 10.86 | 10.86 | 10.71 | 10.71 | 6,137 | -0.05(-0.44%) |
Jan 13, 2005 | 10.80 | 10.89 | 10.75 | 10.76 | 24,805 | -0.10(-0.94%) |
Jan 12, 2005 | 10.91 | 10.95 | 10.86 | 10.86 | 4,347 | -0.08(-0.71%) |
Jan 11, 2005 | 10.93 | 10.95 | 10.92 | 10.94 | 6,521 | +0.00(+0.00%) |
Jan 10, 2005 | 10.95 | 10.95 | 10.94 | 10.94 | 23,782 | -0.16(-1.48%) |
Jan 07, 2005 | 11.03 | 11.11 | 10.86 | 11.11 | 14,960 | +0.00(+0.00%) |
Jan 06, 2005 | 10.80 | 11.11 | 10.80 | 11.11 | 6,521 | +0.34(+3.20%) |
Jan 05, 2005 | 11.10 | 11.10 | 10.47 | 10.76 | 21,481 | -0.41(-3.71%) |
Jan 04, 2005 | 11.42 | 11.42 | 11.11 | 11.18 | 19,307 | -0.24(-2.12%) |
Jan 03, 2005 | 11.34 | 11.45 | 11.28 | 11.42 | 23,910 | +0.32(+2.89%) |
Dec 31, 2004 | 10.91 | 11.11 | 10.91 | 11.10 | 3,452 | +0.26(+2.38%) |
Dec 30, 2004 | 10.82 | 10.87 | 10.80 | 10.84 | 2,685 | -0.06(-0.57%) |
Dec 29, 2004 | 10.95 | 11.02 | 10.79 | 10.90 | 6,648 | -0.04(-0.36%) |
Dec 28, 2004 | 10.94 | 10.96 | 10.91 | 10.94 | 3,835 | -0.01(-0.07%) |
Dec 27, 2004 | 10.93 | 10.95 | 10.91 | 10.95 | 4,986 | +0.08(+0.72%) |
Dec 23, 2004 | 10.94 | 10.94 | 10.87 | 10.87 | 1,534 | -0.04(-0.36%) |
Dec 22, 2004 | 10.95 | 10.95 | 10.68 | 10.91 | 13,170 | -0.05(-0.43%) |
Dec 21, 2004 | 10.91 | 10.96 | 10.91 | 10.96 | 1,662 | -0.03(-0.28%) |
Dec 20, 2004 | 10.91 | 11.02 | 10.87 | 10.99 | 6,904 | +0.07(+0.64%) |
Dec 17, 2004 | 10.99 | 10.99 | 10.91 | 10.92 | 2,045 | +0.05(+0.43%) |
Dec 16, 2004 | 10.86 | 10.91 | 10.86 | 10.87 | 895 | -0.04(-0.36%) |
Dec 15, 2004 | 10.85 | 10.91 | 10.79 | 10.91 | 1,022 | +0.04(+0.36%) |
Dec 14, 2004 | 10.99 | 10.99 | 10.79 | 10.87 | 5,626 | -0.12(-1.07%) |
Dec 13, 2004 | 10.87 | 11.18 | 10.87 | 10.99 | 22,248 | +0.34(+3.23%) |
Dec 10, 2004 | 10.64 | 10.71 | 10.57 | 10.64 | 3,708 | +0.09(+0.81%) |
Dec 09, 2004 | 10.56 | 10.56 | 10.56 | 10.56 | 127 | -0.09(-0.81%) |
Dec 08, 2004 | 10.40 | 10.64 | 10.40 | 10.64 | 6,393 | +0.20(+1.87%) |
Dec 07, 2004 | 10.48 | 10.49 | 10.40 | 10.45 | 3,580 | -0.07(-0.67%) |
Dec 06, 2004 | 10.52 | 10.64 | 10.52 | 10.52 | 6,009 | -0.02(-0.22%) |
Dec 03, 2004 | 10.39 | 10.54 | 10.39 | 10.54 | 2,685 | +0.13(+1.28%) |
Dec 02, 2004 | 10.40 | 10.41 | 10.37 | 10.41 | 6,393 | +0.00(+0.00%) |
Dec 01, 2004 | 10.50 | 10.50 | 10.34 | 10.41 | 8,311 | +0.02(+0.23%) |
Nov 30, 2004 | 10.17 | 10.48 | 10.17 | 10.39 | 30,048 | +0.20(+1.92%) |
Nov 29, 2004 | 10.17 | 10.21 | 10.09 | 10.19 | 15,343 | +0.06(+0.62%) |
Nov 26, 2004 | 9.831 | 10.13 | 9.831 | 10.13 | 9,845 | +0.40(+4.10%) |
Nov 24, 2004 | 9.620 | 9.729 | 9.471 | 9.729 | 14,832 | +0.15(+1.55%) |
Nov 23, 2004 | 9.573 | 9.580 | 9.573 | 9.580 | 2,429 | -0.04(-0.41%) |
Nov 22, 2004 | 9.580 | 9.737 | 9.541 | 9.620 | 20,586 | +0.12(+1.23%) |
Nov 19, 2004 | 9.573 | 9.620 | 9.494 | 9.502 | 8,439 | +0.00(+0.00%) |
Nov 18, 2004 | 9.893 | 9.893 | 9.502 | 9.502 | 40,532 | -0.55(-5.45%) |
Nov 17, 2004 | 9.580 | 10.43 | 9.463 | 10.05 | 68,279 | +0.94(+10.30%) |
Nov 16, 2004 | 9.150 | 9.158 | 8.931 | 9.111 | 19,307 | +0.04(+0.43%) |
Nov 15, 2004 | 9.056 | 9.072 | 9.049 | 9.072 | 19,818 | +0.08(+0.87%) |
Nov 12, 2004 | 9.150 | 9.150 | 8.986 | 8.994 | 5,114 | +0.06(+0.70%) |
Nov 11, 2004 | 8.994 | 9.189 | 8.931 | 8.931 | 11,379 | -0.09(-0.95%) |
Nov 10, 2004 | 8.838 | 9.072 | 8.798 | 9.017 | 5,370 | +0.10(+1.14%) |
Nov 09, 2004 | 8.916 | 8.916 | 8.916 | 8.916 | 2,045 | +0.08(+0.88%) |
Nov 08, 2004 | 8.759 | 8.838 | 8.759 | 8.838 | 8,566 | +0.08(+0.89%) |
Nov 05, 2004 | 8.759 | 8.767 | 8.759 | 8.759 | 5,114 | -0.01(-0.09%) |
Nov 04, 2004 | 8.759 | 8.838 | 8.759 | 8.767 | 13,425 | -0.07(-0.80%) |
Nov 03, 2004 | 8.994 | 8.994 | 8.798 | 8.838 | 12,786 | -0.12(-1.31%) |
Nov 02, 2004 | 8.994 | 9.150 | 8.955 | 8.955 | 5,242 | -0.08(-0.87%) |
Nov 01, 2004 | 9.150 | 9.150 | 9.033 | 9.033 | 4,858 | -0.08(-0.86%) |
Oct 29, 2004 | 9.111 | 9.150 | 9.111 | 9.111 | 27,874 | +0.10(+1.13%) |
Oct 28, 2004 | 9.135 | 9.135 | 9.010 | 9.010 | 6,521 | -0.05(-0.52%) |
Oct 27, 2004 | 9.056 | 9.056 | 9.056 | 9.056 | 895 | +0.02(+0.26%) |
Oct 26, 2004 | 8.697 | 9.072 | 8.697 | 9.033 | 12,786 | +0.38(+4.43%) |
Oct 25, 2004 | 8.486 | 8.650 | 8.446 | 8.650 | 6,521 | +0.09(+1.00%) |
Oct 22, 2004 | 8.603 | 8.642 | 8.564 | 8.564 | 2,813 | -0.11(-1.26%) |
Oct 21, 2004 | 8.611 | 8.673 | 8.611 | 8.673 | 1,790 | +0.03(+0.36%) |
Oct 20, 2004 | 8.681 | 8.751 | 8.611 | 8.642 | 4,730 | -0.12(-1.34%) |
Oct 19, 2004 | 8.720 | 8.798 | 8.681 | 8.759 | 8,822 | +0.12(+1.36%) |
Oct 18, 2004 | 8.642 | 8.642 | 8.642 | 8.642 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.720 | 8.759 | 8.603 | 8.642 | 8,439 | +0.15(+1.75%) |
Oct 14, 2004 | 8.595 | 8.603 | 8.290 | 8.493 | 10,868 | -0.11(-1.27%) |
Oct 13, 2004 | 8.767 | 8.767 | 8.525 | 8.603 | 14,065 | -0.20(-2.31%) |
Oct 12, 2004 | 8.838 | 8.877 | 8.798 | 8.806 | 5,242 | +0.00(+0.00%) |
Oct 11, 2004 | 8.845 | 8.845 | 8.806 | 8.806 | 2,045 | -0.04(-0.44%) |
Oct 08, 2004 | 8.931 | 8.931 | 8.838 | 8.845 | 2,685 | -0.16(-1.74%) |
Oct 07, 2004 | 9.150 | 9.150 | 9.002 | 9.002 | 2,940 | -0.19(-2.04%) |
Oct 06, 2004 | 9.096 | 9.189 | 9.017 | 9.189 | 8,439 | +0.00(+0.00%) |
Oct 05, 2004 | 9.189 | 9.189 | 9.096 | 9.189 | 1,790 | +0.00(+0.00%) |
Oct 04, 2004 | 9.080 | 9.189 | 9.080 | 9.189 | 5,114 | +0.12(+1.29%) |
Oct 01, 2004 | 9.072 | 9.072 | 9.002 | 9.072 | 7,543 | +0.15(+1.67%) |
Sep 30, 2004 | 8.814 | 8.994 | 8.806 | 8.924 | 14,448 | +0.03(+0.35%) |
Sep 29, 2004 | 8.916 | 8.916 | 8.838 | 8.892 | 15,087 | +0.05(+0.62%) |
Sep 28, 2004 | 8.916 | 8.916 | 8.759 | 8.838 | 18,156 | +0.16(+1.80%) |
Sep 27, 2004 | 8.525 | 8.681 | 8.486 | 8.681 | 20,714 | +0.13(+1.46%) |
Sep 24, 2004 | 8.556 | 8.556 | 8.556 | 8.556 | 383 | +0.03(+0.37%) |
Sep 23, 2004 | 8.486 | 8.525 | 8.486 | 8.525 | 3,835 | +0.00(+0.00%) |
Sep 22, 2004 | 8.486 | 8.525 | 8.486 | 8.525 | 10,101 | +0.04(+0.46%) |
Sep 21, 2004 | 8.423 | 8.517 | 8.423 | 8.486 | 7,288 | +0.07(+0.84%) |
Sep 20, 2004 | 8.509 | 8.509 | 8.415 | 8.415 | 3,580 | -0.02(-0.28%) |
Sep 17, 2004 | 8.368 | 8.439 | 8.368 | 8.439 | 1,022 | +0.13(+1.51%) |
Sep 16, 2004 | 8.337 | 8.376 | 8.313 | 8.313 | 2,045 | +0.00(+0.00%) |
Sep 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 1,406 | -0.04(-0.47%) |
Sep 14, 2004 | 8.392 | 8.407 | 8.212 | 8.353 | 24,805 | +0.02(+0.28%) |
Sep 13, 2004 | 8.251 | 8.329 | 8.220 | 8.329 | 10,868 | +0.12(+1.43%) |
Sep 10, 2004 | 8.134 | 8.220 | 8.134 | 8.212 | 12,658 | +0.08(+0.96%) |
Sep 09, 2004 | 8.134 | 8.141 | 8.134 | 8.134 | 767 | +0.01(+0.10%) |
Sep 08, 2004 | 8.079 | 8.126 | 8.079 | 8.126 | 383 | +0.09(+1.17%) |
Sep 07, 2004 | 8.016 | 8.032 | 8.001 | 8.032 | 8,311 | +0.04(+0.49%) |
Sep 03, 2004 | 7.977 | 8.001 | 7.750 | 7.993 | 12,658 | -0.02(-0.29%) |
Sep 02, 2004 | 7.938 | 8.016 | 7.938 | 8.016 | 767 | +0.02(+0.20%) |
Sep 01, 2004 | 8.001 | 8.001 | 8.001 | 8.001 | 255 | -0.08(-0.97%) |
Aug 31, 2004 | 8.079 | 8.079 | 8.079 | 8.079 | 383 | +0.00(+0.00%) |
Aug 30, 2004 | 8.134 | 8.134 | 8.048 | 8.079 | 3,324 | -0.01(-0.10%) |
Aug 27, 2004 | 8.196 | 8.196 | 8.055 | 8.087 | 9,973 | -0.08(-0.96%) |
Aug 26, 2004 | 8.095 | 8.181 | 8.095 | 8.165 | 2,301 | +0.11(+1.36%) |
Aug 25, 2004 | 8.165 | 8.165 | 8.055 | 8.055 | 1,534 | -0.05(-0.58%) |
Aug 24, 2004 | 7.962 | 8.118 | 7.962 | 8.102 | 1,406 | +0.20(+2.57%) |
Aug 23, 2004 | 8.048 | 8.110 | 7.899 | 7.899 | 8,183 | -0.07(-0.88%) |
Aug 20, 2004 | 7.774 | 8.024 | 7.774 | 7.969 | 12,147 | +0.21(+2.72%) |
Aug 19, 2004 | 7.782 | 7.782 | 7.743 | 7.758 | 105,104 | -0.06(-0.80%) |
Aug 18, 2004 | 7.813 | 7.860 | 7.813 | 7.821 | 895 | +0.00(+0.00%) |
Aug 17, 2004 | 7.829 | 7.829 | 7.813 | 7.821 | 34,267 | +0.02(+0.30%) |
Aug 16, 2004 | 7.821 | 7.821 | 7.703 | 7.797 | 2,940 | +0.02(+0.20%) |
Aug 13, 2004 | 7.664 | 7.782 | 7.664 | 7.782 | 10,612 | +0.13(+1.74%) |
Aug 12, 2004 | 7.649 | 7.649 | 7.633 | 7.649 | 14,832 | +0.01(+0.10%) |
Aug 11, 2004 | 7.625 | 7.641 | 7.625 | 7.641 | 18,796 | +0.02(+0.21%) |
Aug 10, 2004 | 7.664 | 7.664 | 7.602 | 7.625 | 6,137 | -0.04(-0.51%) |
Aug 09, 2004 | 7.664 | 7.688 | 7.610 | 7.664 | 7,416 | -0.02(-0.31%) |
Aug 06, 2004 | 7.664 | 7.688 | 7.633 | 7.688 | 6,265 | -0.05(-0.61%) |
Aug 05, 2004 | 7.735 | 7.813 | 7.664 | 7.735 | 15,471 | +0.03(+0.41%) |
Aug 04, 2004 | 7.743 | 7.743 | 7.703 | 7.703 | 767 | -0.08(-1.01%) |
Aug 03, 2004 | 7.766 | 7.782 | 7.766 | 7.782 | 767 | +0.02(+0.30%) |
Aug 02, 2004 | 7.790 | 7.790 | 7.758 | 7.758 | 1,917 | -0.08(-1.00%) |
Jul 30, 2004 | 7.797 | 7.836 | 7.797 | 7.836 | 1,662 | +0.00(+0.00%) |
Jul 29, 2004 | 7.938 | 7.938 | 7.821 | 7.836 | 2,429 | -0.02(-0.30%) |
Jul 28, 2004 | 7.813 | 7.860 | 7.782 | 7.860 | 2,173 | +0.04(+0.50%) |
Jul 27, 2004 | 7.813 | 7.836 | 7.782 | 7.821 | 8,694 | +0.04(+0.50%) |
Jul 26, 2004 | 7.821 | 7.821 | 7.782 | 7.782 | 511 | -0.04(-0.50%) |
Jul 23, 2004 | 7.829 | 7.993 | 7.821 | 7.821 | 12,530 | +0.00(+0.00%) |
Jul 22, 2004 | 7.703 | 7.821 | 7.703 | 7.821 | 2,557 | +0.15(+1.94%) |
Jul 21, 2004 | 7.633 | 7.672 | 7.586 | 7.672 | 6,393 | +0.00(+0.00%) |
Jul 20, 2004 | 7.703 | 7.703 | 7.672 | 7.672 | 1,534 | -0.11(-1.41%) |
Jul 19, 2004 | 7.664 | 7.813 | 7.664 | 7.782 | 5,498 | +0.04(+0.50%) |
Jul 16, 2004 | 7.782 | 7.790 | 7.743 | 7.743 | 2,557 | -0.04(-0.50%) |
Jul 15, 2004 | 7.790 | 7.813 | 7.782 | 7.782 | 639 | -0.03(-0.40%) |
Jul 14, 2004 | 7.883 | 7.899 | 7.813 | 7.813 | 8,055 | -0.07(-0.89%) |
Jul 13, 2004 | 7.664 | 7.883 | 7.664 | 7.883 | 4,858 | +0.22(+2.86%) |
Jul 12, 2004 | 7.672 | 7.672 | 7.664 | 7.664 | 2,685 | -0.05(-0.61%) |
Jul 09, 2004 | 7.719 | 7.719 | 7.711 | 7.711 | 383 | -0.07(-0.90%) |
Jul 08, 2004 | 7.633 | 7.782 | 7.633 | 7.782 | 3,835 | +0.15(+1.95%) |
Jul 07, 2004 | 7.743 | 7.743 | 7.586 | 7.633 | 7,288 | -0.19(-2.40%) |
Jul 06, 2004 | 7.836 | 7.836 | 7.821 | 7.821 | 1,022 | -0.02(-0.20%) |
Jul 02, 2004 | 7.844 | 7.844 | 7.836 | 7.836 | 2,429 | -0.06(-0.79%) |
Jul 01, 2004 | 8.173 | 8.173 | 7.899 | 7.899 | 25,700 | +0.08(+1.00%) |
Jun 30, 2004 | 7.696 | 7.821 | 7.696 | 7.821 | 4,219 | +0.13(+1.63%) |
Jun 29, 2004 | 7.696 | 7.696 | 7.696 | 7.696 | 127 | -0.02(-0.20%) |
Jun 28, 2004 | 7.766 | 7.774 | 7.696 | 7.711 | 2,301 | +0.06(+0.82%) |
Jun 25, 2004 | 7.821 | 7.821 | 7.610 | 7.649 | 7,416 | -0.17(-2.20%) |
Jun 24, 2004 | 7.680 | 7.821 | 7.680 | 7.821 | 15,983 | +0.16(+2.04%) |
Jun 23, 2004 | 7.586 | 7.672 | 7.586 | 7.664 | 7,288 | +0.08(+1.03%) |
Jun 22, 2004 | 7.492 | 7.586 | 7.430 | 7.586 | 5,370 | +0.10(+1.36%) |
Jun 21, 2004 | 7.508 | 7.531 | 7.398 | 7.484 | 21,225 | +0.08(+1.06%) |
Jun 18, 2004 | 7.586 | 7.821 | 7.352 | 7.406 | 12,530 | -0.34(-4.34%) |
Jun 17, 2004 | 7.398 | 7.743 | 7.391 | 7.743 | 14,832 | +0.39(+5.32%) |
Jun 16, 2004 | 7.657 | 7.743 | 7.344 | 7.352 | 12,530 | -0.23(-2.99%) |
Jun 15, 2004 | 7.641 | 7.664 | 7.563 | 7.578 | 6,904 | +0.02(+0.21%) |
Jun 14, 2004 | 7.617 | 7.617 | 7.539 | 7.563 | 2,813 | -0.13(-1.73%) |
Jun 10, 2004 | 7.735 | 7.735 | 7.664 | 7.696 | 21,353 | -0.01(-0.10%) |
Jun 09, 2004 | 7.703 | 7.711 | 7.664 | 7.703 | 7,032 | +0.04(+0.51%) |
Jun 08, 2004 | 7.469 | 7.743 | 7.469 | 7.664 | 20,586 | +0.20(+2.62%) |
Jun 07, 2004 | 7.492 | 7.571 | 7.359 | 7.469 | 18,796 | +0.02(+0.32%) |
Jun 04, 2004 | 7.445 | 7.508 | 7.406 | 7.445 | 6,776 | -0.02(-0.31%) |
Jun 03, 2004 | 7.469 | 7.508 | 7.453 | 7.469 | 2,173 | -0.04(-0.52%) |
Jun 02, 2004 | 7.524 | 7.571 | 7.445 | 7.508 | 5,881 | -0.13(-1.64%) |