Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.986 | 9.139 | 8.939 | 8.945 | 325,045 | -0.09(-0.98%) |
May 27, 2005 | 9.092 | 9.192 | 9.004 | 9.033 | 206,042 | -0.11(-1.22%) |
May 26, 2005 | 8.986 | 9.168 | 8.986 | 9.145 | 285,848 | +0.14(+1.57%) |
May 25, 2005 | 9.162 | 9.162 | 8.957 | 9.004 | 163,282 | -0.11(-1.16%) |
May 24, 2005 | 9.027 | 9.168 | 9.009 | 9.109 | 339,577 | +0.04(+0.39%) |
May 23, 2005 | 9.080 | 9.233 | 9.045 | 9.074 | 233,834 | -0.01(-0.06%) |
May 20, 2005 | 9.204 | 9.204 | 9.045 | 9.080 | 184,356 | -0.10(-1.09%) |
May 19, 2005 | 9.145 | 9.221 | 9.062 | 9.180 | 178,775 | -0.05(-0.51%) |
May 18, 2005 | 9.021 | 9.233 | 9.021 | 9.227 | 395,351 | +0.19(+2.08%) |
May 17, 2005 | 8.886 | 9.068 | 8.821 | 9.039 | 247,189 | +0.08(+0.85%) |
May 16, 2005 | 8.739 | 8.986 | 8.739 | 8.962 | 280,261 | +0.14(+1.60%) |
May 13, 2005 | 8.927 | 8.927 | 8.774 | 8.821 | 275,005 | -0.05(-0.53%) |
May 12, 2005 | 9.039 | 9.045 | 8.833 | 8.868 | 305,349 | -0.15(-1.63%) |
May 11, 2005 | 8.886 | 9.033 | 8.822 | 9.015 | 307,352 | +0.06(+0.72%) |
May 10, 2005 | 8.986 | 8.986 | 8.880 | 8.951 | 192,793 | -0.02(-0.20%) |
May 09, 2005 | 8.915 | 9.009 | 8.874 | 8.968 | 168,741 | +0.01(+0.16%) |
May 06, 2005 | 9.115 | 9.115 | 8.868 | 8.954 | 186,611 | -0.11(-1.20%) |
May 05, 2005 | 8.945 | 9.109 | 8.915 | 9.062 | 205,885 | +0.07(+0.78%) |
May 04, 2005 | 8.821 | 9.033 | 8.821 | 8.992 | 318,106 | +0.17(+1.90%) |
May 03, 2005 | 9.033 | 9.033 | 8.798 | 8.824 | 396,870 | -0.23(-2.50%) |
May 02, 2005 | 8.821 | 9.051 | 8.774 | 9.051 | 333,382 | +0.25(+2.81%) |
Apr 29, 2005 | 8.768 | 8.845 | 8.698 | 8.804 | 248,898 | +0.01(+0.13%) |
Apr 28, 2005 | 8.809 | 8.862 | 8.732 | 8.792 | 368,877 | -0.06(-0.73%) |
Apr 27, 2005 | 8.821 | 9.056 | 8.686 | 8.857 | 243,211 | +0.08(+0.87%) |
Apr 26, 2005 | 8.857 | 8.880 | 8.698 | 8.780 | 408,552 | -0.06(-0.67%) |
Apr 25, 2005 | 8.786 | 8.925 | 8.727 | 8.839 | 402,058 | +0.02(+0.20%) |
Apr 22, 2005 | 8.804 | 8.974 | 8.733 | 8.821 | 473,905 | +0.04(+0.47%) |
Apr 21, 2005 | 8.621 | 8.933 | 8.598 | 8.780 | 554,393 | +0.16(+1.84%) |
Apr 20, 2005 | 8.692 | 8.739 | 8.527 | 8.621 | 504,963 | +0.01(+0.07%) |
Apr 19, 2005 | 8.621 | 8.680 | 8.581 | 8.615 | 272,787 | +0.02(+0.21%) |
Apr 18, 2005 | 8.392 | 8.668 | 8.316 | 8.598 | 402,168 | +0.19(+2.20%) |
Apr 15, 2005 | 8.586 | 8.592 | 8.339 | 8.413 | 419,909 | -0.11(-1.34%) |
Apr 14, 2005 | 8.586 | 8.657 | 8.492 | 8.527 | 327,308 | +0.02(+0.28%) |
Apr 13, 2005 | 8.727 | 8.733 | 8.498 | 8.504 | 209,839 | -0.21(-2.36%) |
Apr 12, 2005 | 8.539 | 8.780 | 8.457 | 8.710 | 359,491 | +0.09(+1.09%) |
Apr 11, 2005 | 8.657 | 8.745 | 8.562 | 8.615 | 256,058 | -0.07(-0.81%) |
Apr 08, 2005 | 8.798 | 8.833 | 8.657 | 8.686 | 237,464 | -0.10(-1.14%) |
Apr 07, 2005 | 8.827 | 8.851 | 8.710 | 8.786 | 211,519 | -0.02(-0.20%) |
Apr 06, 2005 | 8.762 | 8.915 | 8.721 | 8.804 | 473,668 | +0.09(+1.08%) |
Apr 05, 2005 | 8.680 | 8.786 | 8.651 | 8.710 | 606,408 | +0.09(+1.09%) |
Apr 04, 2005 | 8.639 | 8.739 | 8.492 | 8.615 | 401,310 | +0.04(+0.48%) |
Apr 01, 2005 | 8.745 | 8.821 | 8.533 | 8.574 | 447,424 | -0.19(-2.15%) |
Mar 31, 2005 | 8.851 | 8.851 | 8.639 | 8.762 | 454,586 | -0.09(-1.00%) |
Mar 30, 2005 | 8.621 | 8.851 | 8.621 | 8.851 | 354,206 | +0.18(+2.03%) |
Mar 29, 2005 | 8.710 | 8.845 | 8.598 | 8.674 | 529,280 | -0.06(-0.67%) |
Mar 28, 2005 | 8.715 | 8.851 | 8.715 | 8.733 | 535,396 | +0.00(+0.00%) |
Mar 24, 2005 | 8.792 | 8.880 | 8.710 | 8.733 | 439,012 | -0.05(-0.54%) |
Mar 23, 2005 | 8.851 | 8.868 | 8.780 | 8.780 | 261,394 | -0.10(-1.13%) |
Mar 22, 2005 | 8.851 | 9.021 | 8.798 | 8.880 | 281,225 | +0.00(+0.00%) |
Mar 21, 2005 | 9.021 | 9.021 | 8.874 | 8.880 | 325,149 | -0.11(-1.24%) |
Mar 18, 2005 | 8.998 | 9.004 | 8.704 | 8.992 | 1,051,190 | +0.06(+0.72%) |
Mar 17, 2005 | 8.992 | 9.056 | 8.921 | 8.927 | 445,207 | -0.02(-0.26%) |
Mar 16, 2005 | 8.851 | 8.992 | 8.780 | 8.951 | 535,374 | +0.10(+1.13%) |
Mar 15, 2005 | 8.927 | 8.974 | 8.821 | 8.851 | 205,868 | -0.03(-0.33%) |
Mar 14, 2005 | 8.851 | 8.939 | 8.827 | 8.880 | 229,863 | +0.00(+0.00%) |
Mar 11, 2005 | 8.874 | 8.909 | 8.798 | 8.880 | 371,561 | +0.04(+0.47%) |
Mar 10, 2005 | 8.880 | 8.998 | 8.827 | 8.839 | 318,311 | -0.05(-0.60%) |
Mar 09, 2005 | 9.251 | 9.251 | 8.886 | 8.892 | 299,962 | -0.12(-1.37%) |
Mar 08, 2005 | 8.968 | 9.127 | 8.933 | 9.015 | 622,222 | +0.01(+0.07%) |
Mar 07, 2005 | 9.227 | 9.239 | 9.009 | 9.009 | 628,385 | -0.19(-2.05%) |
Mar 04, 2005 | 8.951 | 9.233 | 8.927 | 9.198 | 607,306 | +0.17(+1.89%) |
Mar 03, 2005 | 8.968 | 9.133 | 8.968 | 9.027 | 400,728 | +0.05(+0.59%) |
Mar 02, 2005 | 8.998 | 9.109 | 8.909 | 8.974 | 530,589 | -0.01(-0.07%) |
Mar 01, 2005 | 8.886 | 9.045 | 8.886 | 8.980 | 241,810 | +0.05(+0.59%) |
Feb 28, 2005 | 8.915 | 8.962 | 8.821 | 8.927 | 286,505 | -0.04(-0.39%) |
Feb 25, 2005 | 8.962 | 9.015 | 8.821 | 8.962 | 314,975 | +0.06(+0.66%) |
Feb 24, 2005 | 8.733 | 8.962 | 8.657 | 8.904 | 570,655 | +0.19(+2.16%) |
Feb 23, 2005 | 8.886 | 8.909 | 8.715 | 8.715 | 448,368 | -0.11(-1.20%) |
Feb 22, 2005 | 8.851 | 8.851 | 8.757 | 8.821 | 803,419 | -0.08(-0.86%) |
Feb 18, 2005 | 9.027 | 9.033 | 8.845 | 8.898 | 245,072 | -0.04(-0.46%) |
Feb 17, 2005 | 9.062 | 9.186 | 8.933 | 8.939 | 325,749 | -0.19(-2.03%) |
Feb 16, 2005 | 9.109 | 9.145 | 8.974 | 9.124 | 202,741 | +0.10(+1.14%) |
Feb 15, 2005 | 9.168 | 9.198 | 8.992 | 9.021 | 535,330 | -0.06(-0.65%) |
Feb 14, 2005 | 9.115 | 9.127 | 8.992 | 9.080 | 374,579 | -0.06(-0.71%) |
Feb 11, 2005 | 9.121 | 9.198 | 9.004 | 9.145 | 364,575 | +0.00(+0.00%) |
Feb 10, 2005 | 9.321 | 9.321 | 9.127 | 9.145 | 530,560 | -0.06(-0.64%) |
Feb 09, 2005 | 9.433 | 9.468 | 9.204 | 9.204 | 291,766 | -0.21(-2.25%) |
Feb 08, 2005 | 9.421 | 9.468 | 9.380 | 9.415 | 477,544 | -0.02(-0.25%) |
Feb 07, 2005 | 9.409 | 9.456 | 9.309 | 9.439 | 232,577 | +0.04(+0.38%) |
Feb 04, 2005 | 9.298 | 9.409 | 9.227 | 9.403 | 241,179 | +0.06(+0.69%) |
Feb 03, 2005 | 9.239 | 9.339 | 9.239 | 9.339 | 216,351 | +0.02(+0.19%) |
Feb 02, 2005 | 9.345 | 9.351 | 9.186 | 9.321 | 293,131 | -0.01(-0.06%) |
Feb 01, 2005 | 9.409 | 9.409 | 9.192 | 9.327 | 328,997 | -0.08(-0.81%) |
Jan 31, 2005 | 9.298 | 9.409 | 9.221 | 9.403 | 514,387 | +0.17(+1.85%) |
Jan 28, 2005 | 9.109 | 9.303 | 8.933 | 9.233 | 774,821 | +0.18(+2.01%) |
Jan 27, 2005 | 9.121 | 9.209 | 8.962 | 9.051 | 494,417 | -0.32(-3.45%) |
Jan 26, 2005 | 9.139 | 9.380 | 9.033 | 9.374 | 434,371 | +0.31(+3.44%) |
Jan 25, 2005 | 8.968 | 9.198 | 8.868 | 9.062 | 617,937 | +0.22(+2.46%) |
Jan 24, 2005 | 8.968 | 8.998 | 8.827 | 8.845 | 356,894 | -0.08(-0.92%) |
Jan 21, 2005 | 9.209 | 9.209 | 8.874 | 8.927 | 230,890 | -0.15(-1.62%) |
Jan 20, 2005 | 9.174 | 9.180 | 9.045 | 9.074 | 264,096 | -0.08(-0.84%) |
Jan 19, 2005 | 9.204 | 9.280 | 8.962 | 9.151 | 485,439 | -0.02(-0.19%) |
Jan 18, 2005 | 9.033 | 9.192 | 8.960 | 9.168 | 398,297 | +0.09(+1.04%) |
Jan 14, 2005 | 9.027 | 9.086 | 8.951 | 9.074 | 283,854 | +0.08(+0.85%) |
Jan 13, 2005 | 9.062 | 9.145 | 8.951 | 8.998 | 363,201 | -0.20(-2.17%) |
Jan 12, 2005 | 9.086 | 9.209 | 8.909 | 9.198 | 375,262 | +0.11(+1.23%) |
Jan 11, 2005 | 9.145 | 9.209 | 9.074 | 9.086 | 237,148 | -0.11(-1.15%) |
Jan 10, 2005 | 9.227 | 9.280 | 9.115 | 9.192 | 309,546 | +0.04(+0.39%) |
Jan 07, 2005 | 9.286 | 9.286 | 9.115 | 9.156 | 380,255 | -0.06(-0.64%) |
Jan 06, 2005 | 9.327 | 9.356 | 9.145 | 9.215 | 356,775 | -0.04(-0.38%) |
Jan 05, 2005 | 9.409 | 9.462 | 9.239 | 9.251 | 359,079 | -0.16(-1.75%) |
Jan 04, 2005 | 9.556 | 9.598 | 9.403 | 9.415 | 240,535 | -0.09(-0.93%) |
Jan 03, 2005 | 9.592 | 9.603 | 9.498 | 9.503 | 454,212 | -0.09(-0.98%) |
Dec 31, 2004 | 9.556 | 9.662 | 9.533 | 9.598 | 276,661 | +0.04(+0.43%) |
Dec 30, 2004 | 9.527 | 9.674 | 9.527 | 9.556 | 423,579 | +0.02(+0.18%) |
Dec 29, 2004 | 9.539 | 9.621 | 9.521 | 9.539 | 161,201 | -0.08(-0.86%) |
Dec 28, 2004 | 9.556 | 9.621 | 9.509 | 9.621 | 196,230 | +0.09(+0.99%) |
Dec 27, 2004 | 9.480 | 9.545 | 9.456 | 9.527 | 201,671 | +0.05(+0.50%) |
Dec 23, 2004 | 9.550 | 9.550 | 9.474 | 9.480 | 139,435 | -0.02(-0.19%) |
Dec 22, 2004 | 9.368 | 9.539 | 9.368 | 9.498 | 222,757 | +0.11(+1.13%) |
Dec 21, 2004 | 9.456 | 9.486 | 9.362 | 9.392 | 206,263 | -0.01(-0.13%) |
Dec 20, 2004 | 9.415 | 9.556 | 9.339 | 9.403 | 234,490 | -0.08(-0.81%) |
Dec 17, 2004 | 9.550 | 9.556 | 9.415 | 9.480 | 256,766 | -0.05(-0.49%) |
Dec 16, 2004 | 9.539 | 9.615 | 9.410 | 9.527 | 273,430 | -0.07(-0.74%) |
Dec 15, 2004 | 9.427 | 9.609 | 9.415 | 9.598 | 590,562 | +0.08(+0.87%) |
Dec 14, 2004 | 9.550 | 9.550 | 9.439 | 9.515 | 185,687 | -0.02(-0.25%) |
Dec 13, 2004 | 9.492 | 9.550 | 9.292 | 9.539 | 199,461 | +0.06(+0.62%) |
Dec 10, 2004 | 9.409 | 9.480 | 9.298 | 9.480 | 200,991 | +0.08(+0.81%) |
Dec 09, 2004 | 9.298 | 9.433 | 9.233 | 9.403 | 193,509 | +0.02(+0.25%) |
Dec 08, 2004 | 9.209 | 9.409 | 9.209 | 9.380 | 239,421 | +0.15(+1.59%) |
Dec 07, 2004 | 9.351 | 9.403 | 9.204 | 9.233 | 263,057 | -0.12(-1.26%) |
Dec 06, 2004 | 9.445 | 9.527 | 9.333 | 9.351 | 313,560 | -0.16(-1.73%) |
Dec 03, 2004 | 9.609 | 9.609 | 9.450 | 9.515 | 174,464 | +0.00(+0.00%) |
Dec 02, 2004 | 9.533 | 9.609 | 9.498 | 9.515 | 307,609 | -0.09(-0.98%) |
Dec 01, 2004 | 9.527 | 9.621 | 9.480 | 9.609 | 602,465 | +0.08(+0.86%) |
Nov 30, 2004 | 9.550 | 9.556 | 9.486 | 9.527 | 306,418 | +0.00(+0.00%) |
Nov 29, 2004 | 9.386 | 9.527 | 9.386 | 9.527 | 388,720 | +0.13(+1.38%) |
Nov 26, 2004 | 9.427 | 9.462 | 9.392 | 9.398 | 75,499 | +0.01(+0.06%) |
Nov 24, 2004 | 9.456 | 9.468 | 9.380 | 9.392 | 318,662 | -0.05(-0.50%) |
Nov 23, 2004 | 9.315 | 9.439 | 9.268 | 9.439 | 307,269 | +0.04(+0.44%) |
Nov 22, 2004 | 9.256 | 9.398 | 9.209 | 9.398 | 273,430 | +0.16(+1.78%) |
Nov 19, 2004 | 9.321 | 9.351 | 9.233 | 9.233 | 278,191 | -0.10(-1.07%) |
Nov 18, 2004 | 9.403 | 9.403 | 9.298 | 9.333 | 307,439 | -0.02(-0.19%) |
Nov 17, 2004 | 9.409 | 9.421 | 9.345 | 9.351 | 853,109 | +0.02(+0.25%) |
Nov 16, 2004 | 9.321 | 9.380 | 9.298 | 9.327 | 736,629 | -0.02(-0.25%) |
Nov 15, 2004 | 9.409 | 9.433 | 9.321 | 9.351 | 427,830 | -0.06(-0.63%) |
Nov 12, 2004 | 9.409 | 9.409 | 9.239 | 9.409 | 264,928 | +0.00(+0.00%) |
Nov 11, 2004 | 9.239 | 9.415 | 9.233 | 9.409 | 210,174 | +0.14(+1.52%) |
Nov 10, 2004 | 9.251 | 9.315 | 9.186 | 9.268 | 292,985 | -0.01(-0.13%) |
Nov 09, 2004 | 9.168 | 9.292 | 9.062 | 9.280 | 446,875 | +0.16(+1.74%) |
Nov 08, 2004 | 9.174 | 9.174 | 9.033 | 9.121 | 279,382 | -0.05(-0.51%) |
Nov 05, 2004 | 9.251 | 9.251 | 9.086 | 9.168 | 293,835 | +0.01(+0.06%) |
Nov 04, 2004 | 9.062 | 9.213 | 9.051 | 9.162 | 341,618 | +0.01(+0.13%) |
Nov 03, 2004 | 9.121 | 9.204 | 9.051 | 9.151 | 258,636 | +0.09(+0.97%) |
Nov 02, 2004 | 9.168 | 9.174 | 8.986 | 9.062 | 395,691 | -0.05(-0.58%) |
Nov 01, 2004 | 9.192 | 9.192 | 8.968 | 9.115 | 304,208 | +0.01(+0.06%) |
Oct 29, 2004 | 9.139 | 9.245 | 9.092 | 9.109 | 307,779 | -0.12(-1.34%) |
Oct 28, 2004 | 9.333 | 9.333 | 9.074 | 9.233 | 373,246 | -0.06(-0.63%) |
Oct 27, 2004 | 9.239 | 9.345 | 9.133 | 9.292 | 345,699 | +0.00(+0.00%) |
Oct 26, 2004 | 9.127 | 9.309 | 9.009 | 9.292 | 437,522 | +0.18(+1.94%) |
Oct 25, 2004 | 9.121 | 9.239 | 9.104 | 9.115 | 540,909 | -0.03(-0.32%) |
Oct 22, 2004 | 9.239 | 9.280 | 9.133 | 9.145 | 348,419 | -0.16(-1.77%) |
Oct 21, 2004 | 9.092 | 9.351 | 9.092 | 9.309 | 346,209 | +0.14(+1.47%) |
Oct 20, 2004 | 9.151 | 9.215 | 9.109 | 9.174 | 320,192 | -0.03(-0.32%) |
Oct 19, 2004 | 9.280 | 9.309 | 9.180 | 9.204 | 461,158 | -0.04(-0.38%) |
Oct 18, 2004 | 9.151 | 9.309 | 9.151 | 9.239 | 409,635 | +0.02(+0.26%) |
Oct 15, 2004 | 9.233 | 9.362 | 9.121 | 9.215 | 390,420 | +0.09(+0.97%) |
Oct 14, 2004 | 9.121 | 9.198 | 9.098 | 9.127 | 155,079 | -0.02(-0.19%) |
Oct 13, 2004 | 9.174 | 9.262 | 9.139 | 9.145 | 210,344 | -0.06(-0.64%) |
Oct 12, 2004 | 9.098 | 9.239 | 9.004 | 9.204 | 153,039 | +0.05(+0.51%) |
Oct 11, 2004 | 9.062 | 9.168 | 8.968 | 9.156 | 127,872 | +0.11(+1.17%) |
Oct 08, 2004 | 9.127 | 9.239 | 9.021 | 9.051 | 197,420 | -0.12(-1.35%) |
Oct 07, 2004 | 9.251 | 9.292 | 9.174 | 9.174 | 209,664 | -0.09(-0.95%) |
Oct 06, 2004 | 9.168 | 9.262 | 9.168 | 9.262 | 187,558 | +0.09(+0.96%) |
Oct 05, 2004 | 9.156 | 9.315 | 9.156 | 9.174 | 211,194 | -0.06(-0.64%) |
Oct 04, 2004 | 9.115 | 9.315 | 9.115 | 9.233 | 261,867 | +0.02(+0.19%) |
Oct 01, 2004 | 9.256 | 9.256 | 8.968 | 9.215 | 252,685 | +0.00(+0.00%) |
Sep 30, 2004 | 9.027 | 9.251 | 9.027 | 9.215 | 241,122 | +0.04(+0.45%) |
Sep 29, 2004 | 9.027 | 9.186 | 8.957 | 9.174 | 241,462 | +0.19(+2.09%) |
Sep 28, 2004 | 9.033 | 9.056 | 8.921 | 8.986 | 160,181 | +0.06(+0.73%) |
Sep 27, 2004 | 9.080 | 9.080 | 8.898 | 8.921 | 189,088 | -0.05(-0.59%) |
Sep 24, 2004 | 9.039 | 9.080 | 8.951 | 8.974 | 112,058 | -0.01(-0.07%) |
Sep 23, 2004 | 8.992 | 9.051 | 8.939 | 8.980 | 114,609 | +0.03(+0.33%) |
Sep 22, 2004 | 9.174 | 9.256 | 8.933 | 8.951 | 292,475 | -0.26(-2.87%) |
Sep 21, 2004 | 9.004 | 9.233 | 9.004 | 9.215 | 167,663 | +0.19(+2.15%) |
Sep 20, 2004 | 9.186 | 9.204 | 9.021 | 9.021 | 235,680 | -0.20(-2.17%) |
Sep 17, 2004 | 9.162 | 9.339 | 9.133 | 9.221 | 412,356 | +0.01(+0.06%) |
Sep 16, 2004 | 9.169 | 9.286 | 9.139 | 9.215 | 347,739 | +0.08(+0.84%) |
Sep 15, 2004 | 9.292 | 9.339 | 9.116 | 9.139 | 310,500 | -0.15(-1.65%) |
Sep 14, 2004 | 9.298 | 9.327 | 9.209 | 9.292 | 207,283 | -0.06(-0.63%) |
Sep 13, 2004 | 9.345 | 9.351 | 9.268 | 9.351 | 355,221 | +0.01(+0.06%) |
Sep 10, 2004 | 9.251 | 9.345 | 9.198 | 9.345 | 195,040 | +0.06(+0.63%) |
Sep 09, 2004 | 9.345 | 9.351 | 9.209 | 9.286 | 649,397 | -0.01(-0.06%) |
Sep 08, 2004 | 9.403 | 9.403 | 9.192 | 9.292 | 486,325 | -0.11(-1.19%) |
Sep 07, 2004 | 9.339 | 9.450 | 9.298 | 9.403 | 475,612 | +0.08(+0.88%) |
Sep 03, 2004 | 9.256 | 9.380 | 9.215 | 9.321 | 525,435 | +0.07(+0.76%) |
Sep 02, 2004 | 8.992 | 9.251 | 8.933 | 9.251 | 341,448 | +0.19(+2.08%) |
Sep 01, 2004 | 8.962 | 9.374 | 8.915 | 9.062 | 717,925 | +0.16(+1.78%) |
Aug 31, 2004 | 8.792 | 8.957 | 8.751 | 8.904 | 489,896 | +0.11(+1.27%) |
Aug 30, 2004 | 8.898 | 8.898 | 8.745 | 8.792 | 329,885 | -0.08(-0.93%) |
Aug 27, 2004 | 8.815 | 8.880 | 8.645 | 8.874 | 268,669 | +0.09(+1.07%) |
Aug 26, 2004 | 8.580 | 8.786 | 8.574 | 8.780 | 235,680 | +0.12(+1.43%) |
Aug 25, 2004 | 8.574 | 8.686 | 8.545 | 8.657 | 343,998 | +0.09(+1.03%) |
Aug 24, 2004 | 8.586 | 8.592 | 8.468 | 8.568 | 211,364 | +0.09(+1.11%) |
Aug 23, 2004 | 8.633 | 8.657 | 8.468 | 8.474 | 381,918 | -0.09(-1.03%) |
Aug 20, 2004 | 8.633 | 8.668 | 8.557 | 8.562 | 404,024 | -0.05(-0.61%) |
Aug 19, 2004 | 8.621 | 8.692 | 8.568 | 8.615 | 281,252 | -0.05(-0.61%) |
Aug 18, 2004 | 8.533 | 8.698 | 8.510 | 8.668 | 451,126 | +0.11(+1.31%) |
Aug 17, 2004 | 8.627 | 8.627 | 8.498 | 8.557 | 323,423 | -0.02(-0.27%) |
Aug 16, 2004 | 8.463 | 8.586 | 8.415 | 8.580 | 256,936 | +0.22(+2.60%) |
Aug 13, 2004 | 8.545 | 8.580 | 8.339 | 8.363 | 172,764 | -0.05(-0.63%) |
Aug 12, 2004 | 8.415 | 8.498 | 8.368 | 8.415 | 179,566 | -0.12(-1.45%) |
Aug 11, 2004 | 8.562 | 8.562 | 8.392 | 8.539 | 463,029 | -0.01(-0.14%) |
Aug 10, 2004 | 8.339 | 8.557 | 8.280 | 8.551 | 318,832 | +0.27(+3.27%) |
Aug 09, 2004 | 8.339 | 8.368 | 8.239 | 8.280 | 269,179 | -0.05(-0.64%) |
Aug 06, 2004 | 8.298 | 8.410 | 8.233 | 8.333 | 288,224 | -0.05(-0.56%) |
Aug 05, 2004 | 8.386 | 8.480 | 8.321 | 8.380 | 234,150 | -0.06(-0.70%) |
Aug 04, 2004 | 8.498 | 8.562 | 8.310 | 8.439 | 267,138 | +0.05(+0.63%) |
Aug 03, 2004 | 8.492 | 8.504 | 8.351 | 8.386 | 215,445 | -0.06(-0.77%) |
Aug 02, 2004 | 8.374 | 8.468 | 8.280 | 8.451 | 355,561 | +0.09(+1.05%) |
Jul 30, 2004 | 8.515 | 8.515 | 8.357 | 8.363 | 161,541 | -0.15(-1.80%) |
Jul 29, 2004 | 8.557 | 8.568 | 8.351 | 8.515 | 217,656 | +0.03(+0.35%) |
Jul 28, 2004 | 8.468 | 8.562 | 8.351 | 8.486 | 321,892 | -0.14(-1.57%) |
Jul 27, 2004 | 8.433 | 8.627 | 8.380 | 8.621 | 261,697 | +0.23(+2.73%) |
Jul 26, 2004 | 8.415 | 8.468 | 8.351 | 8.392 | 439,053 | -0.04(-0.42%) |
Jul 23, 2004 | 8.468 | 8.580 | 8.386 | 8.427 | 389,400 | -0.02(-0.28%) |
Jul 22, 2004 | 8.615 | 8.762 | 8.415 | 8.451 | 377,157 | -0.08(-0.96%) |
Jul 21, 2004 | 8.715 | 8.757 | 8.521 | 8.533 | 609,437 | -0.16(-1.83%) |
Jul 20, 2004 | 8.833 | 8.839 | 8.638 | 8.692 | 459,798 | -0.02(-0.27%) |
Jul 19, 2004 | 8.792 | 8.833 | 8.704 | 8.715 | 327,164 | -0.08(-0.87%) |
Jul 16, 2004 | 8.851 | 8.886 | 8.727 | 8.792 | 357,092 | -0.02(-0.20%) |
Jul 15, 2004 | 8.874 | 8.898 | 8.715 | 8.809 | 288,224 | +0.00(+0.00%) |
Jul 14, 2004 | 8.892 | 8.968 | 8.804 | 8.809 | 380,728 | -0.10(-1.12%) |
Jul 13, 2004 | 8.951 | 9.021 | 8.880 | 8.909 | 516,933 | -0.01(-0.07%) |
Jul 12, 2004 | 8.833 | 9.004 | 8.786 | 8.915 | 436,502 | +0.07(+0.80%) |
Jul 09, 2004 | 8.633 | 8.851 | 8.539 | 8.845 | 534,107 | +0.22(+2.59%) |
Jul 08, 2004 | 8.545 | 8.786 | 8.539 | 8.621 | 458,608 | +0.01(+0.14%) |
Jul 07, 2004 | 8.657 | 8.798 | 8.562 | 8.610 | 472,551 | -0.08(-0.95%) |
Jul 06, 2004 | 8.592 | 8.786 | 8.557 | 8.692 | 367,124 | +0.03(+0.34%) |
Jul 02, 2004 | 8.539 | 8.692 | 8.527 | 8.662 | 191,639 | +0.12(+1.45%) |
Jul 01, 2004 | 8.668 | 8.815 | 8.515 | 8.539 | 416,607 | -0.09(-1.02%) |
Jun 30, 2004 | 8.745 | 8.809 | 8.568 | 8.627 | 546,690 | -0.02(-0.20%) |
Jun 29, 2004 | 8.592 | 8.786 | 8.592 | 8.645 | 463,709 | -0.01(-0.14%) |
Jun 28, 2004 | 8.610 | 8.762 | 8.568 | 8.657 | 531,046 | -0.05(-0.54%) |
Jun 25, 2004 | 8.521 | 8.704 | 8.468 | 8.704 | 781,521 | +0.11(+1.27%) |
Jun 24, 2004 | 8.351 | 8.639 | 8.351 | 8.595 | 263,227 | +0.11(+1.28%) |
Jun 23, 2004 | 8.345 | 8.504 | 8.345 | 8.486 | 415,927 | +0.09(+1.12%) |
Jun 22, 2004 | 8.474 | 8.586 | 8.321 | 8.392 | 530,876 | -0.10(-1.18%) |
Jun 21, 2004 | 8.463 | 8.645 | 8.386 | 8.492 | 393,821 | +0.01(+0.14%) |
Jun 18, 2004 | 8.251 | 8.480 | 8.210 | 8.480 | 652,968 | +0.16(+1.98%) |
Jun 17, 2004 | 8.515 | 8.527 | 8.257 | 8.316 | 652,798 | -0.18(-2.08%) |
Jun 16, 2004 | 8.474 | 8.545 | 8.363 | 8.492 | 691,908 | +0.15(+1.76%) |
Jun 15, 2004 | 8.251 | 8.345 | 8.180 | 8.345 | 488,535 | +0.15(+1.87%) |
Jun 14, 2004 | 8.192 | 8.345 | 8.157 | 8.192 | 577,128 | -0.13(-1.55%) |
Jun 10, 2004 | 8.268 | 8.421 | 8.239 | 8.321 | 319,682 | +0.07(+0.86%) |
Jun 09, 2004 | 8.357 | 8.463 | 8.227 | 8.251 | 168,683 | -0.16(-1.96%) |
Jun 08, 2004 | 8.463 | 8.463 | 8.321 | 8.415 | 224,627 | -0.02(-0.28%) |
Jun 07, 2004 | 8.421 | 8.451 | 8.304 | 8.439 | 197,590 | +0.11(+1.27%) |
Jun 04, 2004 | 8.274 | 8.451 | 8.192 | 8.333 | 514,382 | +0.16(+2.02%) |
Jun 03, 2004 | 8.439 | 8.439 | 8.157 | 8.168 | 379,367 | -0.30(-3.54%) |
Jun 02, 2004 | 8.533 | 8.580 | 8.327 | 8.468 | 299,957 | -0.01(-0.14%) |