Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.573 | 8.612 | 8.549 | 8.596 | 52,943 | +0.04(+0.43%) |
May 27, 2005 | 8.515 | 8.642 | 8.515 | 8.559 | 247,930 | +0.02(+0.24%) |
May 26, 2005 | 8.515 | 8.538 | 8.515 | 8.538 | 10,330 | +0.02(+0.27%) |
May 25, 2005 | 8.480 | 8.596 | 8.480 | 8.515 | 170,452 | -0.07(-0.81%) |
May 24, 2005 | 8.577 | 8.700 | 8.533 | 8.584 | 126,547 | +0.02(+0.24%) |
May 23, 2005 | 8.740 | 8.779 | 8.508 | 8.563 | 102,013 | -0.11(-1.26%) |
May 20, 2005 | 8.803 | 8.803 | 8.603 | 8.673 | 220,813 | +0.07(+0.86%) |
May 19, 2005 | 8.587 | 8.663 | 8.519 | 8.598 | 342,196 | +0.05(+0.57%) |
May 18, 2005 | 8.517 | 8.603 | 8.480 | 8.549 | 413,217 | +0.17(+2.05%) |
May 17, 2005 | 8.306 | 8.503 | 8.306 | 8.378 | 82,643 | +0.07(+0.87%) |
May 16, 2005 | 8.245 | 8.396 | 8.245 | 8.306 | 69,730 | +0.08(+0.99%) |
May 13, 2005 | 8.543 | 8.543 | 8.224 | 8.224 | 90,391 | -0.14(-1.67%) |
May 12, 2005 | 8.526 | 8.563 | 8.364 | 8.364 | 127,839 | -0.24(-2.83%) |
May 11, 2005 | 8.392 | 8.608 | 8.364 | 8.608 | 61,982 | +0.14(+1.62%) |
May 10, 2005 | 8.480 | 8.596 | 8.387 | 8.470 | 64,565 | -0.11(-1.25%) |
May 09, 2005 | 8.540 | 8.577 | 8.487 | 8.577 | 154,956 | -0.02(-0.22%) |
May 06, 2005 | 8.468 | 8.608 | 8.464 | 8.596 | 156,247 | +0.07(+0.82%) |
May 05, 2005 | 8.457 | 8.526 | 8.447 | 8.526 | 46,487 | +0.08(+0.91%) |
May 04, 2005 | 8.238 | 8.450 | 8.203 | 8.450 | 176,908 | +0.16(+1.91%) |
May 03, 2005 | 8.261 | 8.380 | 8.259 | 8.292 | 56,817 | +0.07(+0.85%) |
May 02, 2005 | 8.180 | 8.241 | 8.180 | 8.222 | 86,517 | +0.02(+0.25%) |
Apr 29, 2005 | 8.157 | 8.364 | 8.131 | 8.201 | 489,404 | +0.05(+0.57%) |
Apr 28, 2005 | 8.180 | 8.180 | 8.152 | 8.155 | 54,234 | -0.08(-0.96%) |
Apr 27, 2005 | 8.306 | 8.308 | 8.178 | 8.234 | 266,008 | -0.07(-0.89%) |
Apr 26, 2005 | 8.366 | 8.410 | 8.306 | 8.308 | 47,778 | -0.16(-1.87%) |
Apr 25, 2005 | 8.396 | 8.510 | 8.250 | 8.466 | 205,317 | +0.22(+2.65%) |
Apr 22, 2005 | 8.422 | 8.505 | 8.243 | 8.247 | 225,978 | -0.21(-2.45%) |
Apr 21, 2005 | 8.573 | 8.598 | 8.454 | 8.454 | 241,474 | +0.02(+0.22%) |
Apr 20, 2005 | 8.752 | 8.752 | 8.364 | 8.436 | 222,104 | -0.18(-2.13%) |
Apr 19, 2005 | 8.512 | 8.638 | 8.445 | 8.619 | 149,791 | +0.18(+2.09%) |
Apr 18, 2005 | 8.519 | 8.519 | 8.387 | 8.443 | 50,360 | +0.05(+0.64%) |
Apr 15, 2005 | 8.382 | 8.457 | 8.317 | 8.389 | 297,000 | +0.13(+1.58%) |
Apr 14, 2005 | 8.503 | 8.510 | 8.259 | 8.259 | 135,587 | -0.37(-4.33%) |
Apr 13, 2005 | 8.633 | 8.633 | 8.615 | 8.633 | 7,747 | +0.14(+1.61%) |
Apr 12, 2005 | 8.436 | 8.580 | 8.436 | 8.496 | 59,400 | -0.04(-0.49%) |
Apr 11, 2005 | 8.596 | 8.642 | 8.415 | 8.538 | 126,547 | -0.13(-1.47%) |
Apr 08, 2005 | 8.691 | 8.731 | 8.661 | 8.666 | 77,478 | -0.10(-1.09%) |
Apr 07, 2005 | 8.691 | 8.791 | 8.656 | 8.761 | 89,100 | +0.16(+1.92%) |
Apr 06, 2005 | 8.642 | 8.666 | 8.596 | 8.596 | 24,534 | -0.08(-0.94%) |
Apr 05, 2005 | 8.735 | 8.735 | 8.677 | 8.677 | 23,243 | -0.01(-0.08%) |
Apr 04, 2005 | 8.677 | 8.738 | 8.677 | 8.684 | 76,187 | -0.07(-0.82%) |
Apr 01, 2005 | 9.054 | 9.054 | 8.756 | 8.756 | 152,374 | -0.18(-1.98%) |
Mar 31, 2005 | 8.861 | 8.933 | 8.786 | 8.933 | 213,065 | +0.16(+1.77%) |
Mar 30, 2005 | 8.645 | 8.847 | 8.642 | 8.777 | 99,430 | +0.08(+0.88%) |
Mar 29, 2005 | 8.645 | 8.796 | 8.622 | 8.700 | 42,613 | -0.03(-0.40%) |
Mar 28, 2005 | 8.842 | 8.842 | 8.640 | 8.735 | 45,195 | -0.00(-0.05%) |
Mar 24, 2005 | 8.768 | 8.861 | 8.670 | 8.740 | 117,508 | +0.06(+0.64%) |
Mar 23, 2005 | 8.991 | 9.047 | 8.684 | 8.684 | 73,604 | -0.31(-3.41%) |
Mar 22, 2005 | 9.068 | 9.068 | 8.991 | 8.991 | 111,052 | -0.16(-1.78%) |
Mar 21, 2005 | 9.170 | 9.170 | 9.061 | 9.154 | 99,430 | +0.07(+0.77%) |
Mar 18, 2005 | 9.256 | 9.256 | 9.061 | 9.084 | 368,022 | -0.15(-1.66%) |
Mar 17, 2005 | 9.212 | 9.237 | 9.061 | 9.237 | 55,526 | +0.11(+1.22%) |
Mar 16, 2005 | 9.200 | 9.200 | 9.042 | 9.126 | 112,343 | +0.00(+0.03%) |
Mar 15, 2005 | 9.239 | 9.239 | 9.102 | 9.123 | 246,639 | -0.01(-0.15%) |
Mar 14, 2005 | 9.205 | 9.207 | 9.119 | 9.137 | 166,578 | -0.01(-0.15%) |
Mar 11, 2005 | 9.107 | 9.239 | 9.107 | 9.151 | 63,273 | +0.04(+0.46%) |
Mar 10, 2005 | 9.174 | 9.174 | 9.107 | 9.109 | 16,786 | +0.00(+0.03%) |
Mar 09, 2005 | 9.167 | 9.167 | 9.107 | 9.107 | 286,669 | -0.04(-0.46%) |
Mar 08, 2005 | 9.314 | 9.314 | 9.091 | 9.149 | 309,913 | -0.11(-1.18%) |
Mar 07, 2005 | 9.291 | 9.363 | 9.198 | 9.258 | 173,034 | -0.02(-0.18%) |
Mar 04, 2005 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 9.291 | 9.293 | 9.200 | 9.274 | 76,187 | +0.06(+0.60%) |
Mar 02, 2005 | 9.279 | 9.291 | 9.154 | 9.219 | 145,917 | -0.07(-0.78%) |
Mar 01, 2005 | 9.023 | 9.291 | 8.963 | 9.291 | 259,552 | +0.25(+2.78%) |
Feb 28, 2005 | 8.954 | 9.075 | 8.944 | 9.040 | 123,965 | +0.08(+0.88%) |
Feb 25, 2005 | 8.961 | 9.026 | 8.944 | 8.961 | 36,156 | -0.03(-0.31%) |
Feb 24, 2005 | 9.007 | 9.007 | 8.917 | 8.989 | 207,900 | +0.04(+0.49%) |
Feb 23, 2005 | 9.033 | 9.202 | 8.937 | 8.944 | 228,561 | +0.01(+0.13%) |
Feb 22, 2005 | 8.944 | 9.065 | 8.889 | 8.933 | 197,569 | -0.04(-0.41%) |
Feb 18, 2005 | 9.244 | 9.286 | 8.949 | 8.970 | 109,760 | -0.18(-2.01%) |
Feb 17, 2005 | 9.223 | 9.400 | 9.154 | 9.154 | 135,587 | -0.10(-1.05%) |
Feb 16, 2005 | 9.186 | 9.374 | 9.186 | 9.251 | 142,043 | -0.03(-0.38%) |
Feb 15, 2005 | 9.409 | 9.409 | 9.207 | 9.286 | 218,230 | -0.05(-0.52%) |
Feb 14, 2005 | 9.270 | 9.349 | 9.191 | 9.335 | 191,113 | +0.06(+0.63%) |
Feb 11, 2005 | 9.149 | 9.284 | 9.147 | 9.277 | 198,861 | +0.13(+1.42%) |
Feb 10, 2005 | 9.256 | 9.337 | 9.147 | 9.147 | 218,230 | -0.09(-0.96%) |
Feb 09, 2005 | 9.293 | 9.379 | 9.235 | 9.235 | 196,278 | -0.12(-1.24%) |
Feb 08, 2005 | 9.402 | 9.614 | 9.249 | 9.351 | 337,030 | -0.01(-0.07%) |
Feb 07, 2005 | 9.349 | 9.390 | 9.349 | 9.358 | 21,952 | +0.01(+0.12%) |
Feb 04, 2005 | 9.293 | 9.386 | 9.293 | 9.346 | 45,195 | +0.13(+1.36%) |
Feb 03, 2005 | 9.284 | 9.284 | 9.186 | 9.221 | 36,156 | -0.06(-0.63%) |
Feb 02, 2005 | 9.188 | 9.279 | 9.149 | 9.279 | 112,343 | +0.14(+1.58%) |
Feb 01, 2005 | 9.177 | 9.291 | 9.135 | 9.135 | 102,013 | -0.16(-1.70%) |
Jan 31, 2005 | 9.291 | 9.342 | 9.246 | 9.293 | 120,091 | -0.03(-0.32%) |
Jan 28, 2005 | 9.142 | 9.323 | 9.142 | 9.323 | 43,904 | +0.08(+0.83%) |
Jan 27, 2005 | 9.272 | 9.293 | 9.246 | 9.246 | 46,487 | -0.03(-0.28%) |
Jan 26, 2005 | 9.246 | 9.286 | 9.198 | 9.272 | 45,195 | +0.02(+0.25%) |
Jan 25, 2005 | 9.291 | 9.291 | 9.142 | 9.249 | 28,408 | +0.13(+1.43%) |
Jan 24, 2005 | 9.291 | 9.291 | 9.119 | 9.119 | 67,147 | -0.13(-1.46%) |
Jan 21, 2005 | 9.260 | 9.272 | 9.119 | 9.253 | 196,278 | +0.13(+1.48%) |
Jan 20, 2005 | 9.119 | 9.186 | 9.065 | 9.119 | 125,256 | -0.17(-1.87%) |
Jan 19, 2005 | 9.281 | 9.293 | 9.186 | 9.293 | 47,778 | +0.11(+1.16%) |
Jan 18, 2005 | 9.200 | 9.293 | 9.184 | 9.186 | 68,439 | -0.05(-0.50%) |
Jan 14, 2005 | 9.191 | 9.233 | 9.191 | 9.233 | 99,430 | +0.04(+0.46%) |
Jan 13, 2005 | 9.179 | 9.216 | 9.179 | 9.191 | 136,878 | -0.02(-0.23%) |
Jan 12, 2005 | 9.179 | 9.244 | 9.179 | 9.212 | 94,265 | -0.03(-0.33%) |
Jan 11, 2005 | 9.188 | 9.258 | 9.179 | 9.242 | 83,934 | +0.06(+0.68%) |
Jan 10, 2005 | 9.179 | 9.237 | 9.179 | 9.179 | 46,487 | -0.01(-0.10%) |
Jan 07, 2005 | 9.130 | 9.233 | 9.130 | 9.188 | 153,665 | -0.02(-0.25%) |
Jan 06, 2005 | 9.119 | 9.223 | 9.119 | 9.212 | 100,721 | +0.02(+0.25%) |
Jan 05, 2005 | 9.226 | 9.270 | 9.188 | 9.188 | 249,221 | -0.16(-1.71%) |
Jan 04, 2005 | 9.270 | 9.349 | 9.223 | 9.349 | 148,500 | +0.08(+0.85%) |
Jan 03, 2005 | 9.223 | 9.270 | 9.223 | 9.270 | 82,643 | +0.05(+0.50%) |
Dec 31, 2004 | 9.223 | 9.288 | 9.223 | 9.223 | 30,991 | -0.00(-0.03%) |
Dec 30, 2004 | 9.267 | 9.291 | 9.223 | 9.226 | 113,634 | -0.04(-0.48%) |
Dec 29, 2004 | 9.242 | 9.293 | 9.242 | 9.270 | 12,913 | +0.00(+0.00%) |
Dec 28, 2004 | 9.270 | 9.293 | 9.177 | 9.270 | 284,087 | +0.09(+1.01%) |
Dec 27, 2004 | 9.437 | 9.437 | 9.177 | 9.177 | 42,613 | -0.01(-0.08%) |
Dec 23, 2004 | 9.246 | 9.265 | 9.184 | 9.184 | 27,117 | -0.04(-0.48%) |
Dec 22, 2004 | 9.246 | 9.246 | 9.188 | 9.228 | 11,621 | +0.03(+0.28%) |
Dec 21, 2004 | 9.291 | 9.291 | 9.177 | 9.202 | 98,139 | -0.06(-0.60%) |
Dec 20, 2004 | 9.177 | 9.258 | 9.177 | 9.258 | 38,739 | +0.05(+0.56%) |
Dec 17, 2004 | 9.188 | 9.235 | 9.177 | 9.207 | 99,430 | +0.02(+0.20%) |
Dec 16, 2004 | 9.316 | 9.360 | 9.188 | 9.188 | 32,282 | -0.13(-1.37%) |
Dec 15, 2004 | 9.188 | 9.423 | 9.188 | 9.316 | 38,739 | +0.05(+0.50%) |
Dec 14, 2004 | 9.293 | 9.502 | 9.242 | 9.270 | 80,060 | +0.03(+0.30%) |
Dec 13, 2004 | 9.235 | 9.305 | 9.198 | 9.242 | 315,078 | +0.07(+0.73%) |
Dec 10, 2004 | 9.177 | 9.177 | 9.061 | 9.174 | 41,321 | +0.08(+0.89%) |
Dec 09, 2004 | 9.061 | 9.288 | 9.061 | 9.093 | 120,091 | -0.10(-1.04%) |
Dec 08, 2004 | 9.003 | 9.188 | 9.003 | 9.188 | 28,408 | +0.19(+2.06%) |
Dec 07, 2004 | 9.121 | 9.130 | 9.003 | 9.003 | 125,256 | -0.23(-2.47%) |
Dec 06, 2004 | 9.258 | 9.328 | 9.167 | 9.230 | 92,974 | -0.09(-0.95%) |
Dec 03, 2004 | 9.409 | 9.409 | 9.246 | 9.318 | 102,013 | -0.02(-0.20%) |
Dec 02, 2004 | 9.056 | 9.339 | 9.056 | 9.337 | 34,865 | +0.26(+2.84%) |
Dec 01, 2004 | 9.293 | 9.321 | 9.079 | 9.079 | 544,930 | -0.18(-1.93%) |
Nov 30, 2004 | 9.205 | 9.295 | 9.184 | 9.258 | 113,634 | -0.04(-0.40%) |
Nov 29, 2004 | 9.281 | 9.316 | 8.947 | 9.295 | 133,004 | +0.06(+0.65%) |
Nov 26, 2004 | 9.235 | 9.235 | 9.235 | 9.235 | 3,873 | +0.00(+0.00%) |
Nov 24, 2004 | 9.040 | 9.235 | 9.040 | 9.235 | 60,691 | +0.19(+2.11%) |
Nov 23, 2004 | 8.942 | 9.061 | 8.933 | 9.044 | 71,021 | +0.13(+1.41%) |
Nov 22, 2004 | 8.724 | 8.919 | 8.724 | 8.919 | 183,365 | +0.13(+1.51%) |
Nov 19, 2004 | 8.754 | 8.875 | 8.754 | 8.786 | 49,069 | -0.15(-1.64%) |
Nov 18, 2004 | 8.821 | 8.933 | 8.821 | 8.933 | 49,069 | +0.18(+2.04%) |
Nov 17, 2004 | 8.628 | 8.800 | 8.596 | 8.754 | 67,147 | +0.10(+1.10%) |
Nov 16, 2004 | 8.533 | 8.677 | 8.529 | 8.659 | 51,652 | +0.09(+1.00%) |
Nov 15, 2004 | 8.445 | 8.591 | 8.445 | 8.573 | 113,634 | +0.02(+0.22%) |
Nov 12, 2004 | 8.459 | 8.554 | 8.459 | 8.554 | 37,447 | +0.03(+0.33%) |
Nov 11, 2004 | 8.375 | 8.536 | 8.364 | 8.526 | 126,547 | +0.15(+1.80%) |
Nov 10, 2004 | 8.375 | 8.385 | 8.364 | 8.375 | 68,439 | +0.00(+0.00%) |
Nov 09, 2004 | 8.375 | 8.375 | 8.299 | 8.375 | 51,652 | +0.05(+0.64%) |
Nov 08, 2004 | 8.308 | 8.364 | 8.308 | 8.322 | 10,330 | -0.07(-0.78%) |
Nov 05, 2004 | 8.457 | 8.457 | 8.308 | 8.387 | 19,369 | -0.03(-0.41%) |
Nov 04, 2004 | 8.247 | 8.422 | 8.247 | 8.422 | 28,408 | +0.06(+0.75%) |
Nov 03, 2004 | 8.364 | 8.368 | 8.329 | 8.359 | 30,991 | +0.06(+0.73%) |
Nov 02, 2004 | 8.340 | 8.364 | 8.294 | 8.299 | 42,613 | -0.05(-0.56%) |
Nov 01, 2004 | 8.247 | 8.371 | 8.247 | 8.345 | 24,534 | +0.00(+0.06%) |
Oct 29, 2004 | 8.359 | 8.371 | 8.257 | 8.340 | 58,108 | -0.02(-0.28%) |
Oct 28, 2004 | 8.350 | 8.457 | 8.273 | 8.364 | 219,521 | +0.00(+0.03%) |
Oct 27, 2004 | 8.155 | 8.361 | 8.155 | 8.361 | 37,447 | +0.25(+3.03%) |
Oct 26, 2004 | 8.129 | 8.194 | 8.041 | 8.115 | 82,643 | -0.04(-0.48%) |
Oct 25, 2004 | 8.129 | 8.159 | 8.108 | 8.155 | 72,313 | +0.08(+1.01%) |
Oct 22, 2004 | 8.131 | 8.131 | 8.057 | 8.073 | 15,495 | -0.06(-0.71%) |
Oct 21, 2004 | 8.080 | 8.131 | 8.064 | 8.131 | 25,826 | +0.01(+0.11%) |
Oct 20, 2004 | 8.055 | 8.122 | 8.055 | 8.122 | 10,330 | +0.07(+0.84%) |
Oct 19, 2004 | 8.089 | 8.155 | 8.055 | 8.055 | 21,952 | -0.07(-0.83%) |
Oct 18, 2004 | 8.129 | 8.131 | 8.041 | 8.122 | 38,739 | -0.01(-0.11%) |
Oct 15, 2004 | 7.943 | 8.131 | 7.943 | 8.131 | 82,643 | +0.19(+2.37%) |
Oct 14, 2004 | 7.959 | 7.959 | 7.876 | 7.943 | 91,682 | -0.02(-0.20%) |
Oct 13, 2004 | 7.873 | 8.004 | 7.873 | 7.959 | 30,991 | -0.04(-0.49%) |
Oct 12, 2004 | 7.992 | 7.999 | 7.992 | 7.999 | 5,165 | +0.01(+0.09%) |
Oct 11, 2004 | 7.992 | 7.992 | 7.992 | 7.992 | 10,330 | +0.03(+0.41%) |
Oct 08, 2004 | 8.015 | 8.015 | 7.957 | 7.959 | 20,660 | -0.01(-0.12%) |
Oct 07, 2004 | 7.971 | 8.048 | 7.913 | 7.969 | 64,565 | -0.05(-0.64%) |
Oct 06, 2004 | 7.864 | 8.034 | 7.864 | 8.020 | 43,904 | +0.05(+0.64%) |
Oct 05, 2004 | 8.043 | 8.043 | 7.864 | 7.969 | 36,156 | +0.01(+0.15%) |
Oct 04, 2004 | 8.034 | 8.045 | 7.853 | 7.957 | 50,360 | +0.02(+0.26%) |
Oct 01, 2004 | 7.873 | 8.062 | 7.873 | 7.936 | 406,761 | +0.06(+0.77%) |
Sep 30, 2004 | 7.880 | 7.887 | 7.790 | 7.876 | 38,739 | +0.05(+0.65%) |
Sep 29, 2004 | 7.862 | 7.862 | 7.760 | 7.825 | 38,739 | -0.04(-0.47%) |
Sep 28, 2004 | 7.741 | 7.862 | 7.741 | 7.862 | 20,660 | +0.19(+2.51%) |
Sep 27, 2004 | 7.667 | 7.746 | 7.667 | 7.669 | 24,534 | -0.10(-1.32%) |
Sep 24, 2004 | 7.783 | 7.783 | 7.746 | 7.771 | 10,330 | -0.02(-0.21%) |
Sep 23, 2004 | 7.952 | 7.952 | 7.787 | 7.787 | 3,873 | -0.22(-2.73%) |
Sep 22, 2004 | 7.850 | 8.006 | 7.792 | 8.006 | 45,195 | +0.00(+0.06%) |
Sep 21, 2004 | 7.869 | 8.004 | 7.869 | 8.001 | 23,243 | +0.17(+2.14%) |
Sep 20, 2004 | 7.897 | 7.897 | 7.755 | 7.834 | 38,739 | +0.05(+0.60%) |
Sep 17, 2004 | 7.950 | 7.978 | 7.785 | 7.787 | 138,169 | -0.11(-1.41%) |
Sep 16, 2004 | 7.892 | 7.899 | 7.820 | 7.899 | 41,321 | +0.06(+0.74%) |
Sep 15, 2004 | 7.667 | 7.841 | 7.625 | 7.841 | 109,760 | +0.22(+2.83%) |
Sep 14, 2004 | 7.611 | 7.699 | 7.611 | 7.625 | 130,421 | -0.07(-0.97%) |
Sep 13, 2004 | 7.611 | 7.699 | 7.611 | 7.699 | 29,700 | +0.00(+0.00%) |
Sep 10, 2004 | 7.667 | 7.699 | 7.641 | 7.699 | 232,435 | +0.01(+0.09%) |
Sep 09, 2004 | 7.497 | 7.699 | 7.497 | 7.692 | 40,030 | +0.10(+1.32%) |
Sep 08, 2004 | 7.690 | 7.699 | 7.592 | 7.592 | 58,108 | -0.11(-1.39%) |
Sep 07, 2004 | 7.548 | 7.699 | 7.548 | 7.699 | 32,282 | +0.14(+1.84%) |
Sep 03, 2004 | 7.602 | 7.662 | 7.495 | 7.560 | 33,573 | +0.03(+0.37%) |
Sep 02, 2004 | 7.518 | 7.532 | 7.416 | 7.532 | 16,786 | +0.16(+2.11%) |
Sep 01, 2004 | 7.434 | 7.657 | 7.376 | 7.376 | 87,808 | -0.06(-0.78%) |
Aug 31, 2004 | 7.341 | 7.434 | 7.341 | 7.434 | 42,613 | +0.09(+1.27%) |
Aug 30, 2004 | 7.376 | 7.399 | 7.341 | 7.341 | 34,865 | -0.09(-1.25%) |
Aug 27, 2004 | 7.434 | 7.434 | 7.434 | 7.434 | 1,291 | +0.07(+0.91%) |
Aug 26, 2004 | 7.367 | 7.367 | 7.367 | 7.367 | 3,873 | -0.07(-0.91%) |
Aug 25, 2004 | 7.393 | 7.434 | 7.318 | 7.434 | 14,204 | +0.09(+1.27%) |
Aug 24, 2004 | 7.490 | 7.490 | 7.318 | 7.341 | 59,400 | +0.02(+0.32%) |
Aug 23, 2004 | 7.304 | 7.434 | 7.304 | 7.318 | 89,100 | -0.11(-1.53%) |
Aug 20, 2004 | 7.427 | 7.432 | 7.318 | 7.432 | 78,769 | +0.07(+0.98%) |
Aug 19, 2004 | 7.163 | 7.360 | 7.163 | 7.360 | 92,974 | +3.67(+99.56%) |
Aug 17, 2004 | 3.716 | 3.716 | 3.603 | 3.688 | 5,595 | +0.03(+0.76%) |
Aug 16, 2004 | 3.656 | 3.704 | 3.604 | 3.660 | 64,995 | +0.08(+2.24%) |
Aug 13, 2004 | 3.646 | 3.669 | 3.578 | 3.580 | 28,408 | -0.04(-1.21%) |
Aug 12, 2004 | 3.574 | 3.645 | 3.571 | 3.624 | 6,886 | -0.02(-0.52%) |
Aug 11, 2004 | 3.603 | 3.687 | 3.571 | 3.643 | 52,513 | +0.01(+0.19%) |
Aug 10, 2004 | 3.624 | 3.679 | 3.587 | 3.636 | 85,656 | +0.03(+0.97%) |
Aug 09, 2004 | 3.630 | 3.630 | 3.601 | 3.601 | 13,773 | -0.01(-0.32%) |
Aug 06, 2004 | 3.618 | 3.636 | 3.613 | 3.613 | 21,521 | -0.01(-0.32%) |
Aug 05, 2004 | 3.613 | 3.634 | 3.613 | 3.624 | 19,800 | -0.00(-0.06%) |
Aug 04, 2004 | 3.636 | 3.638 | 3.601 | 3.627 | 134,295 | +0.03(+0.71%) |
Aug 03, 2004 | 3.601 | 3.636 | 3.598 | 3.601 | 35,295 | -0.03(-0.77%) |
Aug 02, 2004 | 3.634 | 3.637 | 3.602 | 3.629 | 37,878 | -0.00(-0.13%) |
Jul 30, 2004 | 3.635 | 3.647 | 3.594 | 3.634 | 20,230 | -0.01(-0.38%) |
Jul 29, 2004 | 3.647 | 3.650 | 3.603 | 3.647 | 14,634 | +0.03(+0.80%) |
Jul 28, 2004 | 3.635 | 3.646 | 3.601 | 3.618 | 85,656 | -0.02(-0.45%) |
Jul 27, 2004 | 3.650 | 3.661 | 3.608 | 3.635 | 36,156 | -0.00(-0.10%) |
Jul 26, 2004 | 3.601 | 3.660 | 3.601 | 3.638 | 36,156 | +0.02(+0.51%) |
Jul 23, 2004 | 3.653 | 3.670 | 3.616 | 3.620 | 30,560 | -0.03(-0.92%) |
Jul 22, 2004 | 3.646 | 3.665 | 3.642 | 3.653 | 61,552 | +0.01(+0.25%) |
Jul 21, 2004 | 3.687 | 3.687 | 3.638 | 3.644 | 35,295 | -0.03(-0.82%) |
Jul 20, 2004 | 3.660 | 3.674 | 3.636 | 3.674 | 14,634 | +0.04(+1.18%) |
Jul 19, 2004 | 3.711 | 3.711 | 3.631 | 3.631 | 7,747 | +0.00(+0.03%) |
Jul 16, 2004 | 3.647 | 3.656 | 3.629 | 3.630 | 15,926 | -0.02(-0.48%) |
Jul 15, 2004 | 3.681 | 3.681 | 3.630 | 3.647 | 11,191 | +0.02(+0.48%) |
Jul 14, 2004 | 3.725 | 3.749 | 3.630 | 3.630 | 54,234 | -0.15(-4.02%) |
Jul 13, 2004 | 3.740 | 3.782 | 3.739 | 3.782 | 1,721 | +0.05(+1.34%) |
Jul 12, 2004 | 3.733 | 3.821 | 3.723 | 3.732 | 20,660 | -0.01(-0.31%) |
Jul 09, 2004 | 3.757 | 3.757 | 3.717 | 3.744 | 5,165 | +0.03(+0.72%) |
Jul 08, 2004 | 3.827 | 3.827 | 3.717 | 3.717 | 25,395 | -0.09(-2.38%) |
Jul 07, 2004 | 3.837 | 3.879 | 3.808 | 3.808 | 14,204 | -0.05(-1.24%) |
Jul 06, 2004 | 3.810 | 3.890 | 3.778 | 3.855 | 9,039 | -0.01(-0.15%) |
Jul 02, 2004 | 3.805 | 3.861 | 3.805 | 3.861 | 7,747 | +0.06(+1.68%) |
Jul 01, 2004 | 3.904 | 3.904 | 3.797 | 3.797 | 7,317 | -0.09(-2.42%) |
Jun 30, 2004 | 3.947 | 3.947 | 3.882 | 3.891 | 15,495 | +0.02(+0.42%) |
Jun 29, 2004 | 3.937 | 3.937 | 3.875 | 3.875 | 25,395 | +0.03(+0.79%) |
Jun 28, 2004 | 3.888 | 3.924 | 3.845 | 3.845 | 54,234 | -0.10(-2.65%) |
Jun 25, 2004 | 3.905 | 3.951 | 3.895 | 3.949 | 66,717 | +0.06(+1.52%) |
Jun 24, 2004 | 3.918 | 3.918 | 3.851 | 3.890 | 10,760 | +0.00(+0.12%) |
Jun 23, 2004 | 3.905 | 3.947 | 3.862 | 3.886 | 39,600 | +0.05(+1.24%) |
Jun 22, 2004 | 3.776 | 3.838 | 3.761 | 3.838 | 18,939 | -0.11(-2.68%) |
Jun 21, 2004 | 3.839 | 3.944 | 3.782 | 3.944 | 42,613 | +0.10(+2.48%) |
Jun 18, 2004 | 3.898 | 3.898 | 3.839 | 3.848 | 61,552 | +0.02(+0.61%) |
Jun 17, 2004 | 3.918 | 3.919 | 3.825 | 3.825 | 4,734 | -0.09(-2.37%) |
Jun 16, 2004 | 3.908 | 3.918 | 3.837 | 3.918 | 7,747 | +0.07(+1.81%) |
Jun 15, 2004 | 3.888 | 3.946 | 3.817 | 3.848 | 24,534 | -0.02(-0.54%) |
Jun 14, 2004 | 3.910 | 3.913 | 3.829 | 3.869 | 32,282 | -0.00(-0.06%) |
Jun 10, 2004 | 3.847 | 3.919 | 3.841 | 3.872 | 33,143 | -0.02(-0.48%) |
Jun 09, 2004 | 3.908 | 3.908 | 3.839 | 3.890 | 5,165 | -0.01(-0.36%) |
Jun 08, 2004 | 3.860 | 3.907 | 3.815 | 3.904 | 20,660 | +0.04(+1.11%) |
Jun 07, 2004 | 3.825 | 3.861 | 3.821 | 3.861 | 172,174 | +0.02(+0.61%) |
Jun 04, 2004 | 3.778 | 3.855 | 3.778 | 3.838 | 6,886 | +0.05(+1.26%) |
Jun 03, 2004 | 3.917 | 3.917 | 3.790 | 3.790 | 63,273 | -0.09(-2.31%) |
Jun 02, 2004 | 3.889 | 3.889 | 3.868 | 3.880 | 3,873 | +0.02(+0.60%) |