Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.966 | 10.13 | 9.966 | 10.04 | 497,042 | +0.03(+0.30%) |
May 27, 2005 | 9.980 | 10.07 | 9.980 | 10.01 | 406,670 | +0.04(+0.39%) |
May 26, 2005 | 10.07 | 10.20 | 9.958 | 9.971 | 593,606 | -0.11(-1.12%) |
May 25, 2005 | 10.24 | 10.24 | 10.04 | 10.08 | 563,329 | -0.20(-1.91%) |
May 24, 2005 | 10.35 | 10.35 | 10.18 | 10.28 | 497,042 | -0.16(-1.50%) |
May 23, 2005 | 10.49 | 10.52 | 10.38 | 10.44 | 503,235 | -0.02(-0.21%) |
May 20, 2005 | 10.45 | 10.46 | 10.33 | 10.46 | 410,340 | +0.01(+0.08%) |
May 19, 2005 | 10.25 | 10.46 | 10.25 | 10.45 | 814,488 | +0.15(+1.44%) |
May 18, 2005 | 10.05 | 10.31 | 10.05 | 10.30 | 1,143,174 | +0.27(+2.74%) |
May 17, 2005 | 9.866 | 10.06 | 9.866 | 10.03 | 564,017 | +0.09(+0.88%) |
May 16, 2005 | 9.770 | 9.953 | 9.770 | 9.940 | 394,514 | +0.11(+1.11%) |
May 13, 2005 | 9.932 | 9.932 | 9.783 | 9.831 | 698,198 | -0.05(-0.49%) |
May 12, 2005 | 9.997 | 10.06 | 9.871 | 9.879 | 522,502 | -0.17(-1.69%) |
May 11, 2005 | 10.16 | 10.17 | 9.975 | 10.05 | 635,351 | -0.10(-0.95%) |
May 10, 2005 | 10.23 | 10.23 | 10.00 | 10.15 | 770,908 | -0.16(-1.52%) |
May 09, 2005 | 10.21 | 10.35 | 10.14 | 10.30 | 616,084 | +0.07(+0.64%) |
May 06, 2005 | 10.18 | 10.32 | 10.14 | 10.24 | 379,376 | +0.01(+0.09%) |
May 05, 2005 | 10.33 | 10.39 | 10.16 | 10.23 | 554,384 | -0.17(-1.63%) |
May 04, 2005 | 10.22 | 10.40 | 10.15 | 10.40 | 257,351 | +0.17(+1.71%) |
May 03, 2005 | 10.20 | 10.25 | 10.12 | 10.22 | 503,923 | +0.06(+0.60%) |
May 02, 2005 | 10.06 | 10.17 | 9.971 | 10.16 | 348,640 | +0.14(+1.44%) |
Apr 29, 2005 | 9.940 | 10.07 | 9.901 | 10.02 | 330,061 | +0.08(+0.79%) |
Apr 28, 2005 | 9.971 | 10.03 | 9.905 | 9.940 | 410,111 | -0.09(-0.87%) |
Apr 27, 2005 | 9.997 | 10.09 | 9.935 | 10.03 | 487,179 | -0.18(-1.75%) |
Apr 26, 2005 | 10.21 | 10.30 | 10.15 | 10.21 | 572,045 | -0.03(-0.26%) |
Apr 25, 2005 | 10.13 | 10.26 | 10.13 | 10.23 | 446,581 | +0.08(+0.82%) |
Apr 22, 2005 | 10.07 | 10.17 | 10.03 | 10.15 | 382,816 | +0.03(+0.35%) |
Apr 21, 2005 | 10.18 | 10.21 | 10.03 | 10.11 | 735,815 | +0.02(+0.22%) |
Apr 20, 2005 | 10.05 | 10.16 | 10.01 | 10.09 | 887,427 | -0.01(-0.13%) |
Apr 19, 2005 | 9.810 | 10.11 | 9.810 | 10.11 | 1,988,627 | +0.33(+3.39%) |
Apr 18, 2005 | 9.635 | 9.818 | 9.578 | 9.775 | 394,055 | +0.10(+1.04%) |
Apr 15, 2005 | 9.600 | 9.714 | 9.548 | 9.674 | 460,801 | +0.08(+0.86%) |
Apr 14, 2005 | 9.744 | 9.788 | 9.565 | 9.592 | 289,922 | -0.15(-1.57%) |
Apr 13, 2005 | 9.853 | 9.897 | 9.718 | 9.744 | 314,923 | -0.11(-1.11%) |
Apr 12, 2005 | 9.548 | 9.857 | 9.522 | 9.853 | 366,301 | +0.27(+2.77%) |
Apr 11, 2005 | 9.657 | 9.670 | 9.565 | 9.587 | 346,117 | -0.01(-0.09%) |
Apr 08, 2005 | 9.709 | 9.709 | 9.592 | 9.596 | 405,982 | -0.11(-1.17%) |
Apr 07, 2005 | 9.635 | 9.709 | 9.578 | 9.709 | 431,901 | +0.07(+0.77%) |
Apr 06, 2005 | 9.653 | 9.714 | 9.622 | 9.635 | 391,303 | -0.01(-0.09%) |
Apr 05, 2005 | 9.592 | 9.679 | 9.592 | 9.644 | 614,020 | +0.05(+0.55%) |
Apr 04, 2005 | 9.592 | 9.705 | 9.469 | 9.592 | 625,029 | +0.00(+0.05%) |
Apr 01, 2005 | 9.618 | 9.766 | 9.452 | 9.587 | 413,781 | +0.02(+0.23%) |
Mar 31, 2005 | 9.644 | 9.696 | 9.500 | 9.565 | 703,244 | -0.14(-1.39%) |
Mar 30, 2005 | 9.722 | 9.779 | 9.648 | 9.701 | 969,312 | +0.24(+2.58%) |
Mar 29, 2005 | 9.544 | 9.683 | 9.448 | 9.456 | 412,175 | -0.15(-1.54%) |
Mar 28, 2005 | 9.653 | 9.701 | 9.504 | 9.605 | 396,808 | -0.05(-0.50%) |
Mar 24, 2005 | 9.705 | 9.831 | 9.648 | 9.653 | 347,264 | -0.03(-0.27%) |
Mar 23, 2005 | 9.666 | 9.744 | 9.483 | 9.679 | 631,911 | +0.01(+0.14%) |
Mar 22, 2005 | 9.871 | 9.984 | 9.666 | 9.666 | 723,658 | -0.20(-1.99%) |
Mar 21, 2005 | 9.940 | 9.940 | 9.818 | 9.862 | 692,923 | -0.10(-1.01%) |
Mar 18, 2005 | 10.04 | 10.04 | 9.818 | 9.962 | 705,997 | +0.00(+0.04%) |
Mar 17, 2005 | 9.875 | 10.01 | 9.849 | 9.958 | 320,886 | +0.07(+0.66%) |
Mar 16, 2005 | 9.949 | 10.11 | 9.866 | 9.892 | 307,812 | -0.11(-1.09%) |
Mar 15, 2005 | 9.980 | 10.15 | 9.971 | 10.00 | 708,061 | +0.04(+0.39%) |
Mar 14, 2005 | 9.853 | 10.02 | 9.810 | 9.962 | 2,994,409 | +0.13(+1.33%) |
Mar 11, 2005 | 9.892 | 9.923 | 9.788 | 9.831 | 742,008 | -0.12(-1.18%) |
Mar 10, 2005 | 9.901 | 10.01 | 9.827 | 9.949 | 887,198 | +0.03(+0.31%) |
Mar 09, 2005 | 10.19 | 10.21 | 9.919 | 9.919 | 1,139,045 | -0.32(-3.11%) |
Mar 08, 2005 | 10.24 | 10.30 | 10.20 | 10.24 | 522,502 | -0.03(-0.34%) |
Mar 07, 2005 | 10.21 | 10.42 | 10.15 | 10.27 | 338,548 | +0.06(+0.60%) |
Mar 04, 2005 | 10.02 | 10.25 | 9.997 | 10.21 | 655,306 | +0.18(+1.78%) |
Mar 03, 2005 | 9.823 | 10.07 | 9.810 | 10.03 | 546,815 | +0.22(+2.22%) |
Mar 02, 2005 | 9.666 | 9.827 | 9.622 | 9.814 | 650,031 | +0.11(+1.12%) |
Mar 01, 2005 | 9.622 | 9.779 | 9.605 | 9.705 | 485,803 | +0.10(+1.09%) |
Feb 28, 2005 | 9.657 | 9.657 | 9.491 | 9.600 | 483,738 | -0.06(-0.59%) |
Feb 25, 2005 | 9.465 | 9.687 | 9.465 | 9.657 | 564,935 | +0.18(+1.89%) |
Feb 24, 2005 | 9.408 | 9.483 | 9.339 | 9.478 | 544,980 | +0.10(+1.07%) |
Feb 23, 2005 | 9.417 | 9.461 | 9.374 | 9.378 | 502,088 | -0.01(-0.09%) |
Feb 22, 2005 | 9.618 | 9.618 | 9.352 | 9.387 | 781,918 | -0.27(-2.80%) |
Feb 18, 2005 | 9.670 | 9.692 | 9.596 | 9.657 | 461,490 | -0.00(-0.05%) |
Feb 17, 2005 | 9.714 | 9.727 | 9.653 | 9.661 | 284,187 | -0.05(-0.54%) |
Feb 16, 2005 | 9.613 | 9.714 | 9.561 | 9.714 | 327,538 | +0.07(+0.68%) |
Feb 15, 2005 | 9.574 | 9.740 | 9.574 | 9.648 | 534,199 | +0.02(+0.23%) |
Feb 14, 2005 | 9.578 | 9.705 | 9.565 | 9.626 | 289,463 | +0.01(+0.14%) |
Feb 11, 2005 | 9.557 | 9.635 | 9.483 | 9.613 | 438,782 | +0.06(+0.64%) |
Feb 10, 2005 | 9.513 | 9.570 | 9.430 | 9.552 | 617,690 | +0.04(+0.41%) |
Feb 09, 2005 | 9.522 | 9.526 | 9.439 | 9.513 | 836,737 | +0.01(+0.09%) |
Feb 08, 2005 | 9.469 | 9.504 | 9.430 | 9.504 | 913,117 | +0.02(+0.23%) |
Feb 07, 2005 | 9.461 | 9.483 | 9.413 | 9.483 | 477,545 | +0.02(+0.23%) |
Feb 04, 2005 | 9.360 | 9.491 | 9.360 | 9.461 | 560,806 | +0.10(+1.12%) |
Feb 03, 2005 | 9.417 | 9.461 | 9.313 | 9.356 | 313,776 | -0.08(-0.88%) |
Feb 02, 2005 | 9.382 | 9.474 | 9.347 | 9.439 | 549,338 | +0.07(+0.79%) |
Feb 01, 2005 | 9.321 | 9.435 | 9.286 | 9.365 | 378,229 | +0.03(+0.37%) |
Jan 31, 2005 | 9.234 | 9.374 | 9.173 | 9.330 | 3,149,233 | +0.16(+1.76%) |
Jan 28, 2005 | 9.251 | 9.343 | 9.142 | 9.169 | 351,163 | -0.08(-0.85%) |
Jan 27, 2005 | 9.339 | 9.365 | 9.160 | 9.247 | 693,611 | -0.14(-1.53%) |
Jan 26, 2005 | 9.326 | 9.391 | 9.243 | 9.391 | 1,008,993 | +0.11(+1.17%) |
Jan 25, 2005 | 9.461 | 9.474 | 9.278 | 9.282 | 492,225 | -0.12(-1.30%) |
Jan 24, 2005 | 9.583 | 9.592 | 9.256 | 9.404 | 530,759 | -0.14(-1.51%) |
Jan 21, 2005 | 9.395 | 9.548 | 9.374 | 9.548 | 587,642 | +0.14(+1.53%) |
Jan 20, 2005 | 9.295 | 9.452 | 9.295 | 9.404 | 641,773 | +0.00(+0.05%) |
Jan 19, 2005 | 9.526 | 9.548 | 9.352 | 9.400 | 1,175,515 | +0.04(+0.42%) |
Jan 18, 2005 | 9.199 | 9.391 | 9.151 | 9.360 | 370,659 | +0.16(+1.75%) |
Jan 14, 2005 | 9.077 | 9.221 | 9.073 | 9.199 | 584,890 | +0.17(+1.88%) |
Jan 13, 2005 | 8.990 | 9.116 | 8.972 | 9.029 | 422,267 | +0.03(+0.29%) |
Jan 12, 2005 | 8.981 | 9.051 | 8.794 | 9.003 | 809,442 | -0.06(-0.63%) |
Jan 11, 2005 | 9.186 | 9.260 | 9.051 | 9.060 | 271,802 | -0.20(-2.12%) |
Jan 10, 2005 | 9.112 | 9.352 | 9.112 | 9.256 | 466,765 | +0.15(+1.68%) |
Jan 07, 2005 | 9.330 | 9.461 | 9.077 | 9.103 | 347,952 | -0.14(-1.56%) |
Jan 06, 2005 | 9.251 | 9.400 | 9.182 | 9.247 | 829,856 | -0.03(-0.33%) |
Jan 05, 2005 | 9.596 | 9.622 | 9.225 | 9.278 | 635,580 | -0.34(-3.54%) |
Jan 04, 2005 | 9.722 | 9.783 | 9.561 | 9.618 | 1,669,346 | -0.08(-0.85%) |
Jan 03, 2005 | 9.844 | 9.849 | 9.661 | 9.701 | 450,480 | -0.14(-1.46%) |
Dec 31, 2004 | 9.866 | 9.940 | 9.775 | 9.844 | 595,900 | -0.00(-0.04%) |
Dec 30, 2004 | 9.857 | 9.884 | 9.805 | 9.849 | 229,368 | +0.04(+0.40%) |
Dec 29, 2004 | 9.940 | 9.940 | 9.810 | 9.810 | 266,526 | -0.01(-0.13%) |
Dec 28, 2004 | 9.722 | 9.862 | 9.718 | 9.823 | 289,234 | +0.10(+1.03%) |
Dec 27, 2004 | 9.788 | 9.871 | 9.679 | 9.722 | 200,009 | -0.04(-0.40%) |
Dec 23, 2004 | 9.897 | 9.936 | 9.762 | 9.762 | 218,129 | -0.12(-1.24%) |
Dec 22, 2004 | 9.823 | 9.892 | 9.823 | 9.884 | 449,104 | +0.07(+0.67%) |
Dec 21, 2004 | 9.714 | 9.844 | 9.687 | 9.818 | 298,408 | +0.10(+1.08%) |
Dec 20, 2004 | 9.714 | 9.753 | 9.631 | 9.714 | 239,231 | -0.03(-0.27%) |
Dec 17, 2004 | 9.692 | 9.762 | 9.600 | 9.740 | 469,976 | +0.05(+0.49%) |
Dec 16, 2004 | 9.748 | 9.775 | 9.657 | 9.692 | 318,363 | -0.11(-1.16%) |
Dec 15, 2004 | 9.727 | 9.862 | 9.727 | 9.805 | 779,853 | +0.05(+0.49%) |
Dec 14, 2004 | 9.548 | 9.805 | 9.548 | 9.757 | 788,799 | +0.03(+0.36%) |
Dec 13, 2004 | 9.740 | 9.748 | 9.635 | 9.722 | 283,499 | -0.03(-0.31%) |
Dec 10, 2004 | 9.635 | 9.788 | 9.635 | 9.753 | 406,900 | +0.06(+0.63%) |
Dec 09, 2004 | 9.701 | 9.722 | 9.648 | 9.692 | 568,375 | -0.06(-0.63%) |
Dec 08, 2004 | 9.718 | 9.801 | 9.653 | 9.753 | 508,510 | +0.03(+0.31%) |
Dec 07, 2004 | 9.779 | 9.827 | 9.709 | 9.722 | 672,738 | -0.07(-0.76%) |
Dec 06, 2004 | 9.766 | 9.862 | 9.744 | 9.796 | 439,011 | -0.04(-0.40%) |
Dec 03, 2004 | 9.744 | 9.849 | 9.570 | 9.836 | 1,135,604 | +0.09(+0.94%) |
Dec 02, 2004 | 9.940 | 9.953 | 9.740 | 9.744 | 1,053,949 | -0.38(-3.79%) |
Dec 01, 2004 | 9.823 | 10.15 | 9.805 | 10.13 | 578,468 | +0.33(+3.38%) |
Nov 30, 2004 | 9.871 | 9.879 | 9.748 | 9.796 | 335,795 | -0.08(-0.79%) |
Nov 29, 2004 | 9.827 | 9.940 | 9.714 | 9.875 | 387,174 | +0.05(+0.49%) |
Nov 26, 2004 | 9.862 | 9.919 | 9.779 | 9.827 | 82,343 | -0.01(-0.09%) |
Nov 24, 2004 | 9.805 | 9.905 | 9.757 | 9.836 | 373,641 | +0.03(+0.31%) |
Nov 23, 2004 | 9.744 | 9.810 | 9.666 | 9.805 | 577,321 | +0.06(+0.63%) |
Nov 22, 2004 | 9.592 | 9.748 | 9.513 | 9.744 | 399,789 | +0.20(+2.05%) |
Nov 19, 2004 | 9.762 | 9.762 | 9.491 | 9.548 | 271,113 | -0.21(-2.19%) |
Nov 18, 2004 | 9.714 | 9.796 | 9.600 | 9.762 | 207,578 | -0.02(-0.18%) |
Nov 17, 2004 | 9.993 | 10.05 | 9.740 | 9.779 | 233,956 | -0.14(-1.45%) |
Nov 16, 2004 | 10.04 | 10.10 | 9.919 | 9.923 | 363,778 | -0.08(-0.83%) |
Nov 15, 2004 | 10.08 | 10.18 | 9.966 | 10.01 | 400,936 | -0.03(-0.35%) |
Nov 12, 2004 | 9.932 | 10.04 | 9.766 | 10.04 | 240,607 | +0.20(+1.99%) |
Nov 11, 2004 | 9.779 | 9.844 | 9.666 | 9.844 | 308,271 | +0.12(+1.21%) |
Nov 10, 2004 | 9.696 | 9.775 | 9.618 | 9.727 | 334,419 | +0.04(+0.40%) |
Nov 09, 2004 | 9.609 | 9.696 | 9.504 | 9.687 | 495,665 | +0.08(+0.82%) |
Nov 08, 2004 | 9.657 | 9.657 | 9.456 | 9.609 | 441,993 | +0.06(+0.59%) |
Nov 05, 2004 | 9.744 | 9.875 | 9.395 | 9.552 | 657,141 | -0.21(-2.14%) |
Nov 04, 2004 | 9.570 | 9.762 | 9.522 | 9.762 | 599,111 | +0.20(+2.05%) |
Nov 03, 2004 | 9.474 | 9.683 | 9.417 | 9.565 | 950,274 | -0.01(-0.09%) |
Nov 02, 2004 | 9.949 | 9.980 | 9.557 | 9.574 | 5,318,145 | -0.43(-4.27%) |
Nov 01, 2004 | 10.09 | 10.09 | 9.836 | 10.00 | 762,880 | +0.22(+2.23%) |
Oct 29, 2004 | 9.897 | 9.910 | 9.783 | 9.783 | 490,390 | -0.11(-1.15%) |
Oct 28, 2004 | 9.810 | 9.897 | 9.766 | 9.897 | 462,866 | +0.07(+0.71%) |
Oct 27, 2004 | 9.744 | 9.831 | 9.596 | 9.827 | 458,049 | -0.07(-0.70%) |
Oct 26, 2004 | 9.578 | 9.897 | 9.504 | 9.897 | 419,744 | +0.28(+2.90%) |
Oct 25, 2004 | 9.592 | 9.648 | 9.522 | 9.618 | 518,144 | -0.01(-0.14%) |
Oct 22, 2004 | 9.844 | 9.905 | 9.595 | 9.631 | 626,176 | -0.24(-2.39%) |
Oct 21, 2004 | 9.766 | 9.866 | 9.644 | 9.866 | 258,269 | +0.15(+1.57%) |
Oct 20, 2004 | 9.740 | 9.875 | 9.574 | 9.714 | 642,232 | -0.10(-1.02%) |
Oct 19, 2004 | 9.879 | 9.988 | 9.796 | 9.814 | 484,197 | -0.07(-0.66%) |
Oct 18, 2004 | 9.740 | 9.919 | 9.635 | 9.879 | 249,094 | +0.17(+1.75%) |
Oct 15, 2004 | 9.661 | 9.801 | 9.613 | 9.709 | 440,846 | +0.06(+0.59%) |
Oct 14, 2004 | 9.674 | 9.692 | 9.600 | 9.653 | 239,461 | -0.02(-0.18%) |
Oct 13, 2004 | 9.788 | 9.788 | 9.613 | 9.670 | 359,420 | -0.07(-0.67%) |
Oct 12, 2004 | 9.635 | 9.735 | 9.565 | 9.735 | 663,105 | +0.10(+1.09%) |
Oct 11, 2004 | 9.796 | 9.796 | 9.631 | 9.631 | 254,370 | -0.13(-1.34%) |
Oct 08, 2004 | 9.670 | 9.775 | 9.670 | 9.762 | 528,236 | +0.05(+0.49%) |
Oct 07, 2004 | 9.731 | 9.766 | 9.679 | 9.714 | 547,044 | -0.06(-0.62%) |
Oct 06, 2004 | 9.653 | 9.775 | 9.570 | 9.775 | 727,099 | +0.13(+1.31%) |
Oct 05, 2004 | 9.709 | 9.766 | 9.626 | 9.648 | 344,511 | -0.05(-0.49%) |
Oct 04, 2004 | 9.792 | 9.805 | 9.692 | 9.696 | 460,113 | -0.09(-0.94%) |
Oct 01, 2004 | 9.517 | 9.788 | 9.439 | 9.788 | 469,976 | +0.32(+3.41%) |
Sep 30, 2004 | 9.387 | 9.535 | 9.365 | 9.465 | 408,505 | +0.09(+0.93%) |
Sep 29, 2004 | 9.382 | 9.387 | 9.343 | 9.378 | 284,187 | -0.02(-0.19%) |
Sep 28, 2004 | 9.404 | 9.456 | 9.321 | 9.395 | 251,617 | +0.03(+0.28%) |
Sep 27, 2004 | 9.382 | 9.400 | 9.265 | 9.369 | 184,871 | -0.01(-0.14%) |
Sep 24, 2004 | 9.313 | 9.430 | 9.286 | 9.382 | 118,583 | +0.02(+0.23%) |
Sep 23, 2004 | 9.395 | 9.404 | 9.313 | 9.360 | 255,975 | +0.02(+0.23%) |
Sep 22, 2004 | 9.500 | 9.500 | 9.339 | 9.339 | 347,035 | -0.16(-1.65%) |
Sep 21, 2004 | 9.469 | 9.517 | 9.365 | 9.496 | 231,891 | +0.07(+0.74%) |
Sep 20, 2004 | 9.578 | 9.578 | 9.426 | 9.426 | 332,355 | -0.17(-1.73%) |
Sep 17, 2004 | 9.592 | 9.592 | 9.461 | 9.592 | 553,925 | +0.00(+0.00%) |
Sep 16, 2004 | 9.382 | 9.600 | 9.330 | 9.592 | 430,525 | +0.18(+1.90%) |
Sep 15, 2004 | 9.273 | 9.430 | 9.265 | 9.413 | 292,445 | +0.14(+1.50%) |
Sep 14, 2004 | 9.461 | 9.461 | 9.234 | 9.273 | 363,090 | -0.19(-1.98%) |
Sep 13, 2004 | 9.548 | 9.578 | 9.456 | 9.461 | 253,911 | -0.04(-0.46%) |
Sep 10, 2004 | 9.539 | 9.544 | 9.430 | 9.504 | 354,145 | +0.03(+0.37%) |
Sep 09, 2004 | 9.583 | 9.583 | 9.452 | 9.469 | 665,169 | -0.09(-0.91%) |
Sep 08, 2004 | 9.583 | 9.592 | 9.483 | 9.557 | 403,918 | +0.00(+0.05%) |
Sep 07, 2004 | 9.674 | 9.674 | 9.413 | 9.552 | 197,027 | +0.11(+1.15%) |
Sep 03, 2004 | 9.356 | 9.452 | 9.321 | 9.443 | 237,396 | +0.10(+1.03%) |
Sep 02, 2004 | 9.221 | 9.352 | 9.221 | 9.347 | 257,351 | +0.09(+0.99%) |
Sep 01, 2004 | 9.238 | 9.317 | 9.108 | 9.256 | 227,533 | +0.03(+0.33%) |
Aug 31, 2004 | 9.251 | 9.256 | 9.081 | 9.225 | 402,312 | +0.03(+0.38%) |
Aug 30, 2004 | 9.182 | 9.260 | 9.156 | 9.190 | 315,840 | -0.03(-0.33%) |
Aug 27, 2004 | 9.190 | 9.221 | 9.138 | 9.221 | 176,843 | +0.03(+0.33%) |
Aug 26, 2004 | 9.169 | 9.190 | 9.108 | 9.190 | 341,071 | +0.02(+0.24%) |
Aug 25, 2004 | 9.169 | 9.169 | 9.060 | 9.169 | 263,086 | +0.00(+0.00%) |
Aug 24, 2004 | 9.051 | 9.169 | 8.990 | 9.169 | 220,882 | +0.20(+2.24%) |
Aug 23, 2004 | 9.068 | 9.068 | 8.964 | 8.968 | 201,156 | -0.10(-1.11%) |
Aug 20, 2004 | 8.907 | 9.068 | 8.894 | 9.068 | 299,096 | +0.27(+3.07%) |
Aug 19, 2004 | 8.968 | 9.025 | 8.798 | 8.798 | 269,967 | -0.23(-2.51%) |
Aug 18, 2004 | 8.894 | 9.025 | 8.850 | 9.025 | 282,582 | +0.17(+1.97%) |
Aug 17, 2004 | 8.837 | 8.894 | 8.794 | 8.850 | 293,362 | +0.01(+0.15%) |
Aug 16, 2004 | 8.615 | 8.837 | 8.615 | 8.837 | 185,788 | +0.19(+2.17%) |
Aug 13, 2004 | 8.676 | 8.698 | 8.602 | 8.650 | 133,492 | +0.02(+0.25%) |
Aug 12, 2004 | 8.724 | 8.724 | 8.598 | 8.628 | 516,538 | -0.07(-0.75%) |
Aug 11, 2004 | 8.632 | 8.707 | 8.502 | 8.693 | 385,798 | +0.00(+0.05%) |
Aug 10, 2004 | 8.654 | 8.728 | 8.632 | 8.689 | 258,269 | +0.04(+0.50%) |
Aug 09, 2004 | 8.698 | 8.720 | 8.615 | 8.645 | 240,378 | -0.07(-0.85%) |
Aug 06, 2004 | 8.720 | 8.824 | 8.632 | 8.720 | 482,362 | -0.07(-0.74%) |
Aug 05, 2004 | 8.698 | 8.820 | 8.676 | 8.785 | 484,197 | +0.03(+0.30%) |
Aug 04, 2004 | 8.632 | 8.759 | 8.545 | 8.759 | 327,079 | +0.13(+1.46%) |
Aug 03, 2004 | 8.632 | 8.733 | 8.576 | 8.632 | 229,598 | -0.07(-0.75%) |
Aug 02, 2004 | 8.563 | 8.698 | 8.441 | 8.698 | 279,600 | +0.17(+1.99%) |
Jul 30, 2004 | 8.340 | 8.563 | 8.340 | 8.528 | 373,871 | +0.17(+1.98%) |
Jul 29, 2004 | 8.462 | 8.475 | 8.358 | 8.362 | 464,471 | +0.07(+0.89%) |
Jul 28, 2004 | 8.284 | 8.358 | 8.148 | 8.288 | 251,846 | -0.21(-2.51%) |
Jul 27, 2004 | 8.449 | 8.536 | 8.393 | 8.502 | 208,496 | +0.02(+0.26%) |
Jul 26, 2004 | 8.458 | 8.480 | 8.388 | 8.480 | 229,827 | -0.01(-0.10%) |
Jul 23, 2004 | 8.436 | 8.615 | 8.432 | 8.489 | 187,164 | -0.04(-0.51%) |
Jul 22, 2004 | 8.768 | 8.768 | 8.532 | 8.532 | 286,711 | -0.22(-2.49%) |
Jul 21, 2004 | 8.981 | 9.012 | 8.750 | 8.750 | 688,794 | -0.23(-2.57%) |
Jul 20, 2004 | 8.842 | 9.012 | 8.829 | 8.981 | 737,420 | +0.15(+1.73%) |
Jul 19, 2004 | 8.781 | 8.872 | 8.685 | 8.829 | 177,990 | +0.09(+1.00%) |
Jul 16, 2004 | 8.820 | 8.850 | 8.711 | 8.741 | 345,888 | +0.01(+0.15%) |
Jul 15, 2004 | 8.733 | 8.850 | 8.728 | 8.728 | 184,871 | +0.06(+0.70%) |
Jul 14, 2004 | 8.663 | 8.733 | 8.624 | 8.667 | 186,706 | -0.04(-0.45%) |
Jul 13, 2004 | 8.807 | 8.816 | 8.680 | 8.707 | 123,171 | -0.08(-0.94%) |
Jul 12, 2004 | 8.632 | 8.829 | 8.632 | 8.789 | 223,863 | +0.01(+0.10%) |
Jul 09, 2004 | 8.737 | 8.820 | 8.680 | 8.781 | 200,009 | +0.05(+0.55%) |
Jul 08, 2004 | 8.903 | 8.951 | 8.676 | 8.733 | 352,769 | -0.16(-1.77%) |
Jul 07, 2004 | 8.842 | 8.951 | 8.842 | 8.890 | 185,329 | +0.06(+0.69%) |
Jul 06, 2004 | 8.863 | 8.890 | 8.720 | 8.829 | 639,938 | -0.03(-0.39%) |
Jul 02, 2004 | 8.676 | 8.863 | 8.667 | 8.863 | 362,861 | +0.19(+2.16%) |
Jul 01, 2004 | 8.624 | 8.763 | 8.624 | 8.676 | 232,809 | -0.00(-0.05%) |
Jun 30, 2004 | 8.645 | 8.741 | 8.589 | 8.680 | 255,058 | +0.10(+1.12%) |
Jun 29, 2004 | 8.794 | 8.794 | 8.571 | 8.584 | 371,118 | -0.18(-2.04%) |
Jun 28, 2004 | 8.720 | 8.776 | 8.689 | 8.763 | 275,242 | -0.02(-0.25%) |
Jun 25, 2004 | 8.584 | 8.785 | 8.584 | 8.785 | 564,476 | +0.15(+1.77%) |
Jun 24, 2004 | 8.667 | 8.667 | 8.611 | 8.632 | 355,292 | -0.03(-0.40%) |
Jun 23, 2004 | 8.667 | 8.676 | 8.567 | 8.667 | 414,240 | +0.03(+0.40%) |
Jun 22, 2004 | 8.615 | 8.645 | 8.545 | 8.632 | 236,249 | -0.03(-0.40%) |
Jun 21, 2004 | 8.654 | 8.667 | 8.589 | 8.667 | 350,016 | +0.03(+0.40%) |
Jun 18, 2004 | 8.611 | 8.654 | 8.571 | 8.632 | 569,752 | +0.03(+0.35%) |
Jun 17, 2004 | 8.502 | 8.602 | 8.480 | 8.602 | 234,644 | +0.12(+1.44%) |
Jun 16, 2004 | 8.489 | 8.502 | 8.375 | 8.480 | 208,496 | +0.04(+0.52%) |
Jun 15, 2004 | 8.353 | 8.467 | 8.353 | 8.436 | 358,732 | +0.13(+1.52%) |
Jun 14, 2004 | 8.449 | 8.449 | 8.310 | 8.310 | 341,071 | -0.12(-1.45%) |
Jun 10, 2004 | 8.510 | 8.536 | 8.414 | 8.432 | 368,136 | -0.00(-0.05%) |
Jun 09, 2004 | 8.654 | 8.654 | 8.432 | 8.436 | 310,106 | -0.08(-0.97%) |
Jun 08, 2004 | 8.458 | 8.554 | 8.458 | 8.519 | 272,719 | +0.01(+0.10%) |
Jun 07, 2004 | 8.449 | 8.510 | 8.349 | 8.510 | 182,118 | +0.12(+1.40%) |
Jun 04, 2004 | 8.393 | 8.458 | 8.345 | 8.393 | 212,395 | +0.07(+0.79%) |
Jun 03, 2004 | 8.371 | 8.432 | 8.327 | 8.327 | 241,066 | -0.03(-0.42%) |
Jun 02, 2004 | 8.305 | 8.410 | 8.297 | 8.362 | 315,611 | +0.07(+0.84%) |