Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.40 | 11.56 | 11.18 | 11.24 | 2,551,605 | -0.10(-0.86%) |
May 27, 2005 | 11.37 | 11.41 | 11.21 | 11.34 | 1,079,561 | -0.02(-0.15%) |
May 26, 2005 | 11.29 | 11.42 | 11.27 | 11.35 | 1,188,060 | +0.11(+0.94%) |
May 25, 2005 | 11.23 | 11.30 | 11.02 | 11.25 | 1,042,766 | +0.00(+0.04%) |
May 24, 2005 | 11.24 | 11.28 | 11.13 | 11.24 | 3,487,053 | +0.00(+0.04%) |
May 23, 2005 | 11.28 | 11.29 | 11.21 | 11.24 | 1,538,794 | -0.01(-0.13%) |
May 20, 2005 | 11.34 | 11.34 | 11.20 | 11.25 | 836,383 | -0.06(-0.56%) |
May 19, 2005 | 11.33 | 11.42 | 11.29 | 11.32 | 1,011,868 | +0.00(+0.04%) |
May 18, 2005 | 11.33 | 11.36 | 11.23 | 11.31 | 2,626,611 | +0.00(+0.00%) |
May 17, 2005 | 11.25 | 11.35 | 11.24 | 11.31 | 1,378,876 | +0.08(+0.68%) |
May 16, 2005 | 11.10 | 11.32 | 11.09 | 11.24 | 1,202,448 | +0.15(+1.40%) |
May 13, 2005 | 11.29 | 11.29 | 11.00 | 11.08 | 1,340,194 | -0.19(-1.66%) |
May 12, 2005 | 11.33 | 11.40 | 11.20 | 11.27 | 1,382,178 | -0.05(-0.41%) |
May 11, 2005 | 11.30 | 11.37 | 11.28 | 11.32 | 1,331,231 | +0.07(+0.62%) |
May 10, 2005 | 11.36 | 11.40 | 11.21 | 11.25 | 1,906,746 | -0.04(-0.34%) |
May 09, 2005 | 11.34 | 11.35 | 11.19 | 11.28 | 1,927,030 | +0.25(+2.25%) |
May 06, 2005 | 11.11 | 11.14 | 10.99 | 11.04 | 1,104,327 | -0.03(-0.25%) |
May 05, 2005 | 11.14 | 11.21 | 11.06 | 11.06 | 1,536,435 | -0.04(-0.32%) |
May 04, 2005 | 10.98 | 11.20 | 10.91 | 11.10 | 2,562,455 | +0.16(+1.49%) |
May 03, 2005 | 10.92 | 11.01 | 10.85 | 10.94 | 1,938,352 | +0.05(+0.49%) |
May 02, 2005 | 10.68 | 11.05 | 10.68 | 10.88 | 3,782,358 | +0.24(+2.21%) |
Apr 29, 2005 | 10.60 | 10.68 | 10.57 | 10.65 | 2,639,820 | +0.05(+0.48%) |
Apr 28, 2005 | 10.69 | 10.69 | 10.57 | 10.60 | 1,889,763 | -0.00(-0.02%) |
Apr 27, 2005 | 10.68 | 10.73 | 10.51 | 10.60 | 2,688,408 | +0.10(+0.95%) |
Apr 26, 2005 | 10.65 | 10.71 | 10.44 | 10.50 | 1,728,431 | -0.14(-1.30%) |
Apr 25, 2005 | 10.47 | 10.64 | 10.47 | 10.64 | 2,700,673 | +0.17(+1.60%) |
Apr 22, 2005 | 10.32 | 10.50 | 10.32 | 10.47 | 1,576,061 | +0.15(+1.44%) |
Apr 21, 2005 | 10.23 | 10.35 | 10.22 | 10.32 | 1,689,748 | +0.09(+0.89%) |
Apr 20, 2005 | 10.23 | 10.39 | 10.16 | 10.23 | 3,208,730 | +0.06(+0.54%) |
Apr 19, 2005 | 9.857 | 10.18 | 9.821 | 10.18 | 1,705,316 | +0.41(+4.17%) |
Apr 18, 2005 | 9.645 | 9.847 | 9.296 | 9.768 | 2,064,305 | -0.03(-0.32%) |
Apr 15, 2005 | 9.889 | 10.04 | 9.728 | 9.800 | 2,149,689 | -0.05(-0.47%) |
Apr 14, 2005 | 10.10 | 10.22 | 9.819 | 9.847 | 1,761,452 | -0.23(-2.29%) |
Apr 13, 2005 | 10.14 | 10.27 | 10.05 | 10.08 | 2,333,193 | -0.07(-0.65%) |
Apr 12, 2005 | 9.811 | 10.17 | 9.783 | 10.14 | 5,196,143 | +0.56(+5.86%) |
Apr 11, 2005 | 9.783 | 9.783 | 9.571 | 9.582 | 828,363 | -0.16(-1.68%) |
Apr 08, 2005 | 9.730 | 9.815 | 9.709 | 9.745 | 817,042 | +0.00(+0.02%) |
Apr 07, 2005 | 9.715 | 9.836 | 9.698 | 9.743 | 609,951 | +0.03(+0.31%) |
Apr 06, 2005 | 9.798 | 9.823 | 9.713 | 9.713 | 600,988 | -0.08(-0.84%) |
Apr 05, 2005 | 9.734 | 9.900 | 9.711 | 9.796 | 1,107,630 | +0.07(+0.72%) |
Apr 04, 2005 | 9.783 | 9.794 | 9.626 | 9.726 | 764,208 | -0.01(-0.07%) |
Apr 01, 2005 | 9.635 | 9.794 | 9.635 | 9.732 | 1,091,119 | +0.10(+1.08%) |
Mar 31, 2005 | 9.535 | 9.628 | 9.478 | 9.628 | 1,109,045 | +0.10(+1.02%) |
Mar 30, 2005 | 9.412 | 9.539 | 9.412 | 9.531 | 613,253 | +0.15(+1.63%) |
Mar 29, 2005 | 9.546 | 9.590 | 9.365 | 9.378 | 827,892 | -0.14(-1.43%) |
Mar 28, 2005 | 9.571 | 9.628 | 9.501 | 9.514 | 1,433,126 | -0.02(-0.18%) |
Mar 24, 2005 | 9.571 | 9.603 | 9.501 | 9.531 | 997,244 | +0.00(+0.02%) |
Mar 23, 2005 | 9.713 | 9.713 | 9.510 | 9.529 | 986,866 | -0.19(-1.92%) |
Mar 22, 2005 | 9.917 | 9.957 | 9.713 | 9.715 | 1,352,459 | -0.07(-0.71%) |
Mar 21, 2005 | 9.768 | 9.866 | 9.671 | 9.785 | 782,133 | +0.02(+0.17%) |
Mar 18, 2005 | 9.715 | 9.768 | 9.645 | 9.768 | 755,716 | +0.05(+0.55%) |
Mar 17, 2005 | 9.683 | 9.743 | 9.618 | 9.715 | 713,260 | +0.03(+0.28%) |
Mar 16, 2005 | 9.836 | 9.857 | 9.673 | 9.688 | 577,401 | -0.13(-1.30%) |
Mar 15, 2005 | 9.959 | 10.00 | 9.796 | 9.815 | 540,134 | -0.14(-1.45%) |
Mar 14, 2005 | 9.709 | 10.01 | 9.709 | 9.959 | 1,250,565 | +0.28(+2.89%) |
Mar 11, 2005 | 9.794 | 9.794 | 9.671 | 9.679 | 736,847 | -0.07(-0.70%) |
Mar 10, 2005 | 9.832 | 9.836 | 9.656 | 9.747 | 1,534,548 | -0.08(-0.86%) |
Mar 09, 2005 | 9.751 | 9.900 | 9.698 | 9.832 | 1,234,526 | +0.09(+0.91%) |
Mar 08, 2005 | 9.641 | 9.775 | 9.582 | 9.743 | 1,779,850 | +0.11(+1.14%) |
Mar 07, 2005 | 9.567 | 9.645 | 9.548 | 9.633 | 1,021,774 | +0.07(+0.71%) |
Mar 04, 2005 | 9.412 | 9.577 | 9.406 | 9.565 | 1,806,267 | +0.14(+1.51%) |
Mar 03, 2005 | 9.433 | 9.469 | 9.410 | 9.423 | 712,317 | -0.01(-0.16%) |
Mar 02, 2005 | 9.457 | 9.476 | 9.402 | 9.438 | 742,036 | +0.00(+0.02%) |
Mar 01, 2005 | 9.433 | 9.507 | 9.387 | 9.435 | 1,872,309 | -0.05(-0.54%) |
Feb 28, 2005 | 9.404 | 9.505 | 9.402 | 9.486 | 1,379,820 | +0.08(+0.88%) |
Feb 25, 2005 | 9.253 | 9.446 | 9.253 | 9.404 | 632,122 | +0.16(+1.70%) |
Feb 24, 2005 | 9.285 | 9.304 | 9.202 | 9.247 | 784,492 | -0.09(-0.98%) |
Feb 23, 2005 | 9.317 | 9.393 | 9.268 | 9.338 | 847,233 | +0.07(+0.75%) |
Feb 22, 2005 | 9.463 | 9.484 | 9.259 | 9.268 | 703,826 | -0.20(-2.13%) |
Feb 18, 2005 | 9.484 | 9.497 | 9.450 | 9.469 | 848,648 | -0.01(-0.09%) |
Feb 17, 2005 | 9.560 | 9.571 | 9.465 | 9.478 | 681,183 | -0.09(-0.93%) |
Feb 16, 2005 | 9.510 | 9.588 | 9.486 | 9.567 | 929,314 | +0.06(+0.62%) |
Feb 15, 2005 | 9.501 | 9.609 | 9.438 | 9.507 | 736,847 | +0.07(+0.79%) |
Feb 14, 2005 | 9.535 | 9.535 | 9.391 | 9.433 | 701,467 | -0.05(-0.51%) |
Feb 11, 2005 | 9.416 | 9.550 | 9.402 | 9.482 | 476,922 | +0.07(+0.77%) |
Feb 10, 2005 | 9.380 | 9.425 | 9.359 | 9.410 | 962,807 | +0.08(+0.89%) |
Feb 09, 2005 | 9.370 | 9.421 | 9.321 | 9.327 | 610,423 | -0.05(-0.52%) |
Feb 08, 2005 | 9.317 | 9.421 | 9.285 | 9.376 | 1,089,704 | +0.10(+1.05%) |
Feb 07, 2005 | 9.302 | 9.306 | 9.223 | 9.279 | 843,931 | -0.03(-0.30%) |
Feb 04, 2005 | 9.285 | 9.323 | 9.245 | 9.306 | 1,444,919 | +0.00(+0.02%) |
Feb 03, 2005 | 9.221 | 9.317 | 9.194 | 9.304 | 1,377,461 | +0.08(+0.90%) |
Feb 02, 2005 | 9.031 | 9.380 | 9.031 | 9.221 | 2,822,852 | +0.29(+3.25%) |
Feb 01, 2005 | 8.848 | 8.946 | 8.844 | 8.931 | 1,107,158 | +0.10(+1.10%) |
Jan 31, 2005 | 8.819 | 8.946 | 8.819 | 8.833 | 1,552,946 | +0.06(+0.65%) |
Jan 28, 2005 | 8.732 | 8.808 | 8.681 | 8.776 | 841,572 | +0.03(+0.39%) |
Jan 27, 2005 | 8.766 | 8.819 | 8.706 | 8.742 | 906,199 | -0.04(-0.48%) |
Jan 26, 2005 | 8.607 | 8.838 | 8.596 | 8.785 | 1,567,098 | +0.29(+3.44%) |
Jan 25, 2005 | 8.458 | 8.532 | 8.456 | 8.492 | 907,143 | +0.05(+0.55%) |
Jan 24, 2005 | 8.412 | 8.469 | 8.405 | 8.445 | 591,081 | +0.03(+0.40%) |
Jan 21, 2005 | 8.443 | 8.479 | 8.380 | 8.412 | 753,829 | -0.03(-0.33%) |
Jan 20, 2005 | 8.384 | 8.488 | 8.310 | 8.439 | 752,886 | +0.03(+0.40%) |
Jan 19, 2005 | 8.437 | 8.473 | 8.375 | 8.405 | 993,470 | -0.03(-0.38%) |
Jan 18, 2005 | 8.460 | 8.503 | 8.361 | 8.437 | 1,229,808 | -0.02(-0.25%) |
Jan 14, 2005 | 8.240 | 8.467 | 8.214 | 8.458 | 842,987 | +0.22(+2.70%) |
Jan 13, 2005 | 8.212 | 8.289 | 8.172 | 8.236 | 892,047 | +0.02(+0.28%) |
Jan 12, 2005 | 8.270 | 8.278 | 8.142 | 8.212 | 641,085 | -0.07(-0.84%) |
Jan 11, 2005 | 8.225 | 8.320 | 8.161 | 8.282 | 853,837 | +0.05(+0.57%) |
Jan 10, 2005 | 8.236 | 8.295 | 8.225 | 8.236 | 827,892 | +0.00(+0.00%) |
Jan 07, 2005 | 8.316 | 8.342 | 8.219 | 8.236 | 806,664 | -0.08(-0.97%) |
Jan 06, 2005 | 8.289 | 8.359 | 8.289 | 8.316 | 454,279 | +0.01(+0.18%) |
Jan 05, 2005 | 8.331 | 8.352 | 8.236 | 8.301 | 1,003,848 | -0.04(-0.48%) |
Jan 04, 2005 | 8.475 | 8.475 | 8.299 | 8.342 | 1,261,886 | -0.13(-1.58%) |
Jan 03, 2005 | 8.672 | 8.691 | 8.422 | 8.475 | 851,478 | -0.20(-2.27%) |
Dec 31, 2004 | 8.721 | 8.725 | 8.630 | 8.672 | 301,909 | -0.01(-0.07%) |
Dec 30, 2004 | 8.649 | 8.736 | 8.649 | 8.679 | 334,930 | +0.03(+0.34%) |
Dec 29, 2004 | 8.683 | 8.696 | 8.619 | 8.649 | 371,725 | +0.02(+0.22%) |
Dec 28, 2004 | 8.522 | 8.681 | 8.509 | 8.630 | 509,000 | +0.05(+0.57%) |
Dec 27, 2004 | 8.617 | 8.649 | 8.579 | 8.581 | 366,065 | -0.06(-0.66%) |
Dec 23, 2004 | 8.717 | 8.717 | 8.607 | 8.638 | 382,104 | -0.08(-0.90%) |
Dec 22, 2004 | 8.687 | 8.776 | 8.679 | 8.717 | 538,247 | +0.01(+0.07%) |
Dec 21, 2004 | 8.636 | 8.710 | 8.583 | 8.710 | 431,164 | +0.07(+0.86%) |
Dec 20, 2004 | 8.585 | 8.670 | 8.543 | 8.636 | 753,829 | +0.00(+0.02%) |
Dec 17, 2004 | 8.549 | 8.636 | 8.549 | 8.634 | 685,428 | +0.09(+1.02%) |
Dec 16, 2004 | 8.653 | 8.723 | 8.547 | 8.547 | 1,141,594 | -0.11(-1.32%) |
Dec 15, 2004 | 8.568 | 8.664 | 8.547 | 8.662 | 281,624 | +0.09(+1.09%) |
Dec 14, 2004 | 8.556 | 8.583 | 8.490 | 8.568 | 663,728 | -0.02(-0.22%) |
Dec 13, 2004 | 8.532 | 8.590 | 8.458 | 8.587 | 458,053 | +0.10(+1.12%) |
Dec 10, 2004 | 8.501 | 8.518 | 8.395 | 8.492 | 626,461 | -0.01(-0.10%) |
Dec 09, 2004 | 8.426 | 8.560 | 8.422 | 8.501 | 658,539 | +0.04(+0.50%) |
Dec 08, 2004 | 8.511 | 8.511 | 8.344 | 8.458 | 839,685 | -0.07(-0.87%) |
Dec 07, 2004 | 8.585 | 8.596 | 8.532 | 8.532 | 968,940 | -0.07(-0.84%) |
Dec 06, 2004 | 8.471 | 8.634 | 8.431 | 8.604 | 807,607 | +0.13(+1.55%) |
Dec 03, 2004 | 8.448 | 8.520 | 8.418 | 8.473 | 1,164,238 | +0.00(+0.05%) |
Dec 02, 2004 | 8.532 | 8.573 | 8.420 | 8.469 | 1,051,493 | -0.04(-0.50%) |
Dec 01, 2004 | 8.602 | 8.689 | 8.473 | 8.511 | 1,840,231 | -0.09(-1.06%) |
Nov 30, 2004 | 8.551 | 8.691 | 8.522 | 8.602 | 1,320,853 | +0.05(+0.59%) |
Nov 29, 2004 | 8.522 | 8.636 | 8.496 | 8.551 | 1,567,570 | +0.08(+0.93%) |
Nov 26, 2004 | 8.318 | 8.488 | 8.306 | 8.473 | 874,121 | +0.10(+1.16%) |
Nov 24, 2004 | 8.342 | 8.469 | 8.320 | 8.375 | 2,855,402 | +0.01(+0.08%) |
Nov 23, 2004 | 8.373 | 8.405 | 8.327 | 8.369 | 1,794,945 | +0.01(+0.18%) |
Nov 22, 2004 | 8.284 | 8.395 | 8.284 | 8.354 | 1,218,959 | +0.07(+0.87%) |
Nov 19, 2004 | 8.299 | 8.320 | 8.270 | 8.282 | 771,755 | -0.01(-0.18%) |
Nov 18, 2004 | 8.316 | 8.365 | 8.267 | 8.297 | 964,223 | +0.03(+0.31%) |
Nov 17, 2004 | 8.289 | 8.448 | 8.134 | 8.272 | 1,082,628 | +0.01(+0.18%) |
Nov 16, 2004 | 8.257 | 8.395 | 8.231 | 8.257 | 848,648 | -0.01(-0.13%) |
Nov 15, 2004 | 8.286 | 8.301 | 8.202 | 8.267 | 1,997,319 | -0.01(-0.18%) |
Nov 12, 2004 | 8.246 | 8.316 | 8.242 | 8.282 | 1,303,399 | +0.04(+0.44%) |
Nov 11, 2004 | 8.259 | 8.286 | 8.240 | 8.246 | 930,729 | -0.01(-0.18%) |
Nov 10, 2004 | 8.229 | 8.299 | 8.227 | 8.261 | 538,247 | +0.01(+0.13%) |
Nov 09, 2004 | 8.373 | 8.386 | 8.164 | 8.250 | 1,399,632 | -0.16(-1.94%) |
Nov 08, 2004 | 8.551 | 8.551 | 8.414 | 8.414 | 511,358 | -0.14(-1.61%) |
Nov 05, 2004 | 8.660 | 8.660 | 8.524 | 8.551 | 725,054 | -0.08(-0.91%) |
Nov 04, 2004 | 8.479 | 8.630 | 8.395 | 8.630 | 793,927 | +0.15(+1.80%) |
Nov 03, 2004 | 8.236 | 8.477 | 8.236 | 8.477 | 621,272 | +0.26(+3.15%) |
Nov 02, 2004 | 8.229 | 8.339 | 8.217 | 8.219 | 767,981 | -0.01(-0.13%) |
Nov 01, 2004 | 8.189 | 8.291 | 8.140 | 8.229 | 638,255 | +0.04(+0.49%) |
Oct 29, 2004 | 8.138 | 8.223 | 8.055 | 8.189 | 377,858 | +0.05(+0.63%) |
Oct 28, 2004 | 8.144 | 8.144 | 8.026 | 8.138 | 415,125 | -0.00(-0.05%) |
Oct 27, 2004 | 8.108 | 8.164 | 8.055 | 8.142 | 643,916 | +0.04(+0.47%) |
Oct 26, 2004 | 7.939 | 8.106 | 7.928 | 8.104 | 458,524 | +0.15(+1.95%) |
Oct 25, 2004 | 7.901 | 8.077 | 7.901 | 7.949 | 803,833 | +0.07(+0.89%) |
Oct 22, 2004 | 7.992 | 8.000 | 7.877 | 7.879 | 426,446 | -0.14(-1.80%) |
Oct 21, 2004 | 8.055 | 8.121 | 8.021 | 8.024 | 662,313 | -0.04(-0.45%) |
Oct 20, 2004 | 8.062 | 8.130 | 8.030 | 8.060 | 1,012,811 | -0.00(-0.03%) |
Oct 19, 2004 | 7.918 | 8.085 | 7.896 | 8.062 | 1,092,062 | +0.20(+2.51%) |
Oct 18, 2004 | 7.875 | 7.994 | 7.822 | 7.865 | 767,038 | -0.01(-0.13%) |
Oct 15, 2004 | 7.896 | 7.949 | 7.848 | 7.875 | 714,204 | -0.01(-0.08%) |
Oct 14, 2004 | 7.907 | 7.964 | 7.882 | 7.882 | 605,705 | -0.04(-0.56%) |
Oct 13, 2004 | 8.161 | 8.183 | 7.865 | 7.926 | 1,232,167 | -0.19(-2.32%) |
Oct 12, 2004 | 7.981 | 8.155 | 7.979 | 8.115 | 692,504 | +0.11(+1.35%) |
Oct 11, 2004 | 8.051 | 8.068 | 7.998 | 8.007 | 413,710 | -0.04(-0.45%) |
Oct 08, 2004 | 8.002 | 8.070 | 7.981 | 8.043 | 587,779 | +0.04(+0.56%) |
Oct 07, 2004 | 8.130 | 8.130 | 7.994 | 7.998 | 1,190,183 | -0.10(-1.23%) |
Oct 06, 2004 | 8.331 | 8.331 | 8.068 | 8.098 | 1,437,843 | -0.28(-3.29%) |
Oct 05, 2004 | 8.115 | 8.420 | 8.077 | 8.373 | 2,224,222 | +0.32(+4.00%) |
Oct 04, 2004 | 8.013 | 8.089 | 8.007 | 8.051 | 1,114,234 | +0.04(+0.48%) |
Oct 01, 2004 | 7.920 | 8.055 | 7.907 | 8.013 | 965,166 | +0.11(+1.45%) |
Sep 30, 2004 | 7.833 | 7.918 | 7.831 | 7.899 | 1,030,737 | +0.08(+1.09%) |
Sep 29, 2004 | 7.737 | 7.839 | 7.737 | 7.814 | 631,179 | +0.08(+1.07%) |
Sep 28, 2004 | 7.708 | 7.759 | 7.693 | 7.731 | 794,870 | +0.08(+1.00%) |
Sep 27, 2004 | 7.602 | 7.697 | 7.583 | 7.655 | 892,047 | +0.03(+0.42%) |
Sep 24, 2004 | 7.462 | 7.644 | 7.462 | 7.623 | 1,218,959 | +0.15(+2.04%) |
Sep 23, 2004 | 7.536 | 7.557 | 7.458 | 7.470 | 1,115,649 | -0.07(-0.96%) |
Sep 22, 2004 | 7.600 | 7.600 | 7.542 | 7.542 | 913,747 | -0.05(-0.64%) |
Sep 21, 2004 | 7.608 | 7.608 | 7.557 | 7.591 | 929,314 | -0.01(-0.20%) |
Sep 20, 2004 | 7.623 | 7.631 | 7.564 | 7.606 | 791,568 | -0.05(-0.64%) |
Sep 17, 2004 | 7.657 | 7.674 | 7.619 | 7.655 | 746,753 | -0.00(-0.03%) |
Sep 16, 2004 | 7.598 | 7.665 | 7.589 | 7.657 | 600,044 | +0.05(+0.64%) |
Sep 15, 2004 | 7.557 | 7.621 | 7.557 | 7.608 | 473,148 | +0.05(+0.67%) |
Sep 14, 2004 | 7.598 | 7.780 | 7.557 | 7.557 | 761,377 | -0.03(-0.39%) |
Sep 13, 2004 | 7.608 | 7.608 | 7.578 | 7.587 | 531,171 | -0.02(-0.28%) |
Sep 10, 2004 | 7.553 | 7.612 | 7.547 | 7.608 | 473,620 | +0.06(+0.73%) |
Sep 09, 2004 | 7.534 | 7.578 | 7.525 | 7.553 | 1,210,939 | +0.02(+0.25%) |
Sep 08, 2004 | 7.576 | 7.576 | 7.523 | 7.534 | 801,475 | -0.04(-0.56%) |
Sep 07, 2004 | 7.489 | 7.576 | 7.485 | 7.576 | 840,628 | +0.09(+1.19%) |
Sep 03, 2004 | 7.434 | 7.513 | 7.409 | 7.487 | 668,446 | +0.05(+0.71%) |
Sep 02, 2004 | 7.419 | 7.434 | 7.345 | 7.434 | 448,146 | +0.03(+0.37%) |
Sep 01, 2004 | 7.366 | 7.470 | 7.339 | 7.407 | 1,268,491 | +0.17(+2.28%) |
Aug 31, 2004 | 7.174 | 7.241 | 7.174 | 7.241 | 591,081 | +0.04(+0.62%) |
Aug 30, 2004 | 7.231 | 7.282 | 7.154 | 7.197 | 753,829 | -0.05(-0.70%) |
Aug 27, 2004 | 7.207 | 7.267 | 7.193 | 7.248 | 589,195 | -0.05(-0.67%) |
Aug 26, 2004 | 7.244 | 7.296 | 7.227 | 7.296 | 553,343 | +0.05(+0.73%) |
Aug 25, 2004 | 7.203 | 7.269 | 7.182 | 7.244 | 827,420 | +0.04(+0.59%) |
Aug 24, 2004 | 7.203 | 7.205 | 7.152 | 7.201 | 636,840 | +0.02(+0.30%) |
Aug 23, 2004 | 7.197 | 7.205 | 7.142 | 7.180 | 686,843 | +0.00(+0.06%) |
Aug 20, 2004 | 7.125 | 7.176 | 7.099 | 7.176 | 443,429 | +0.05(+0.71%) |
Aug 19, 2004 | 7.048 | 7.138 | 7.048 | 7.125 | 753,829 | +0.06(+0.78%) |
Aug 18, 2004 | 6.991 | 7.089 | 6.991 | 7.070 | 755,245 | +0.07(+1.00%) |
Aug 17, 2004 | 7.015 | 7.017 | 6.974 | 7.000 | 585,421 | -0.02(-0.24%) |
Aug 16, 2004 | 6.936 | 7.017 | 6.932 | 7.017 | 684,956 | +0.07(+0.98%) |
Aug 13, 2004 | 6.985 | 7.015 | 6.930 | 6.949 | 644,387 | -0.05(-0.67%) |
Aug 12, 2004 | 6.995 | 7.012 | 6.945 | 6.995 | 767,981 | +0.02(+0.30%) |
Aug 11, 2004 | 6.989 | 7.002 | 6.923 | 6.974 | 843,931 | -0.04(-0.51%) |
Aug 10, 2004 | 7.006 | 7.012 | 6.981 | 7.010 | 924,597 | +0.01(+0.21%) |
Aug 09, 2004 | 7.010 | 7.046 | 6.985 | 6.995 | 720,336 | +0.04(+0.55%) |
Aug 06, 2004 | 6.995 | 7.057 | 6.938 | 6.957 | 1,272,264 | -0.09(-1.23%) |
Aug 05, 2004 | 6.995 | 7.057 | 6.974 | 7.044 | 1,192,070 | +0.06(+0.82%) |
Aug 04, 2004 | 6.981 | 6.993 | 6.962 | 6.987 | 1,097,723 | +0.01(+0.21%) |
Aug 03, 2004 | 6.953 | 6.989 | 6.947 | 6.972 | 1,056,211 | +0.03(+0.46%) |
Aug 02, 2004 | 6.868 | 6.940 | 6.830 | 6.940 | 967,525 | +0.07(+1.08%) |
Jul 30, 2004 | 6.815 | 6.881 | 6.815 | 6.866 | 737,319 | +0.07(+0.97%) |
Jul 29, 2004 | 6.741 | 6.847 | 6.731 | 6.800 | 1,501,999 | +0.11(+1.65%) |
Jul 28, 2004 | 6.572 | 6.722 | 6.572 | 6.690 | 990,640 | +0.17(+2.53%) |
Jul 27, 2004 | 6.508 | 6.561 | 6.457 | 6.525 | 626,461 | +0.04(+0.59%) |
Jul 26, 2004 | 6.502 | 6.523 | 6.468 | 6.487 | 874,121 | -0.02(-0.33%) |
Jul 23, 2004 | 6.588 | 6.593 | 6.489 | 6.508 | 1,006,207 | -0.08(-1.22%) |
Jul 22, 2004 | 6.650 | 6.650 | 6.563 | 6.588 | 813,740 | -0.06(-0.89%) |
Jul 21, 2004 | 6.752 | 6.752 | 6.644 | 6.648 | 491,074 | -0.09(-1.32%) |
Jul 20, 2004 | 6.731 | 6.741 | 6.680 | 6.737 | 478,809 | -0.00(-0.06%) |
Jul 19, 2004 | 6.752 | 6.762 | 6.709 | 6.741 | 706,656 | -0.02(-0.25%) |
Jul 16, 2004 | 6.711 | 6.758 | 6.711 | 6.758 | 529,284 | +0.05(+0.79%) |
Jul 15, 2004 | 6.694 | 6.707 | 6.663 | 6.705 | 1,095,364 | +0.03(+0.48%) |
Jul 14, 2004 | 6.603 | 6.699 | 6.593 | 6.673 | 613,253 | +0.06(+0.83%) |
Jul 13, 2004 | 6.622 | 6.671 | 6.591 | 6.618 | 626,461 | +0.00(+0.06%) |
Jul 12, 2004 | 6.625 | 6.656 | 6.525 | 6.614 | 718,449 | -0.01(-0.13%) |
Jul 09, 2004 | 6.665 | 6.665 | 6.546 | 6.622 | 570,797 | -0.04(-0.67%) |
Jul 08, 2004 | 6.741 | 6.758 | 6.658 | 6.667 | 705,241 | -0.09(-1.29%) |
Jul 07, 2004 | 6.705 | 6.788 | 6.694 | 6.754 | 450,977 | +0.06(+0.89%) |
Jul 06, 2004 | 6.788 | 6.788 | 6.694 | 6.694 | 451,448 | -0.08(-1.16%) |
Jul 02, 2004 | 6.752 | 6.777 | 6.711 | 6.773 | 324,080 | +0.07(+0.98%) |
Jul 01, 2004 | 6.809 | 6.817 | 6.694 | 6.707 | 638,727 | -0.10(-1.43%) |
Jun 30, 2004 | 6.720 | 6.815 | 6.720 | 6.805 | 708,543 | +0.07(+1.01%) |
Jun 29, 2004 | 6.714 | 6.737 | 6.678 | 6.737 | 754,301 | +0.02(+0.35%) |
Jun 28, 2004 | 6.836 | 6.836 | 6.684 | 6.714 | 792,040 | -0.12(-1.80%) |
Jun 25, 2004 | 6.667 | 6.836 | 6.639 | 6.836 | 1,194,428 | +0.17(+2.54%) |
Jun 24, 2004 | 6.688 | 6.741 | 6.656 | 6.667 | 761,377 | -0.04(-0.63%) |
Jun 23, 2004 | 6.678 | 6.720 | 6.631 | 6.709 | 355,215 | +0.03(+0.48%) |
Jun 22, 2004 | 6.699 | 6.720 | 6.669 | 6.678 | 496,263 | -0.06(-0.85%) |
Jun 21, 2004 | 6.735 | 6.760 | 6.692 | 6.735 | 507,585 | -0.02(-0.31%) |
Jun 18, 2004 | 6.699 | 6.756 | 6.671 | 6.756 | 392,010 | +0.06(+0.85%) |
Jun 17, 2004 | 6.625 | 6.709 | 6.616 | 6.699 | 542,965 | +0.02(+0.32%) |
Jun 16, 2004 | 6.669 | 6.701 | 6.658 | 6.678 | 183,032 | +0.01(+0.16%) |
Jun 15, 2004 | 6.646 | 6.701 | 6.635 | 6.667 | 383,047 | +0.02(+0.32%) |
Jun 14, 2004 | 6.572 | 6.688 | 6.563 | 6.646 | 812,796 | +0.07(+1.00%) |
Jun 10, 2004 | 6.605 | 6.646 | 6.561 | 6.580 | 807,135 | -0.02(-0.29%) |
Jun 09, 2004 | 6.669 | 6.694 | 6.576 | 6.599 | 450,033 | -0.02(-0.26%) |
Jun 08, 2004 | 6.678 | 6.678 | 6.572 | 6.616 | 739,206 | -0.06(-0.95%) |
Jun 07, 2004 | 6.625 | 6.684 | 6.622 | 6.680 | 751,471 | +0.05(+0.70%) |
Jun 04, 2004 | 6.625 | 6.682 | 6.608 | 6.633 | 278,322 | +0.03(+0.38%) |
Jun 03, 2004 | 6.762 | 6.762 | 6.608 | 6.608 | 838,741 | -0.15(-2.29%) |
Jun 02, 2004 | 6.720 | 6.773 | 6.714 | 6.762 | 756,660 | +0.04(+0.63%) |