Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.486 | 9.559 | 9.335 | 9.341 | 134,207 | -0.15(-1.53%) |
Jul 28, 2005 | 9.329 | 9.499 | 9.329 | 9.486 | 115,719 | +0.18(+1.95%) |
Jul 27, 2005 | 9.087 | 9.329 | 9.026 | 9.305 | 79,236 | +0.18(+1.99%) |
Jul 26, 2005 | 9.329 | 9.329 | 9.123 | 9.123 | 77,256 | -0.21(-2.21%) |
Jul 25, 2005 | 9.396 | 9.420 | 9.274 | 9.329 | 102,677 | -0.08(-0.90%) |
Jul 22, 2005 | 9.178 | 9.414 | 9.178 | 9.414 | 59,922 | +0.27(+2.91%) |
Jul 21, 2005 | 9.329 | 9.420 | 9.087 | 9.147 | 84,189 | -0.19(-2.08%) |
Jul 20, 2005 | 9.068 | 9.365 | 8.996 | 9.341 | 124,633 | +0.31(+3.49%) |
Jul 19, 2005 | 8.966 | 9.026 | 8.966 | 9.026 | 78,411 | +0.08(+0.95%) |
Jul 18, 2005 | 8.996 | 9.014 | 8.808 | 8.941 | 88,976 | -0.09(-1.01%) |
Jul 15, 2005 | 9.014 | 9.075 | 8.966 | 9.032 | 40,774 | +0.02(+0.27%) |
Jul 14, 2005 | 9.117 | 9.159 | 8.972 | 9.008 | 91,782 | -0.15(-1.65%) |
Jul 13, 2005 | 9.178 | 9.238 | 9.087 | 9.159 | 65,865 | +0.01(+0.13%) |
Jul 12, 2005 | 9.208 | 9.238 | 9.099 | 9.147 | 200,733 | -0.14(-1.50%) |
Jul 11, 2005 | 9.226 | 9.523 | 9.208 | 9.287 | 170,524 | +0.05(+0.59%) |
Jul 08, 2005 | 9.117 | 9.238 | 9.044 | 9.232 | 101,852 | +0.15(+1.60%) |
Jul 07, 2005 | 9.056 | 9.147 | 8.935 | 9.087 | 84,189 | +0.01(+0.07%) |
Jul 06, 2005 | 9.178 | 9.208 | 9.075 | 9.081 | 71,973 | -0.15(-1.58%) |
Jul 05, 2005 | 8.996 | 9.238 | 8.978 | 9.226 | 97,065 | +0.25(+2.77%) |
Jul 01, 2005 | 8.935 | 9.087 | 8.905 | 8.978 | 57,281 | +0.04(+0.47%) |
Jun 30, 2005 | 9.026 | 9.032 | 8.893 | 8.935 | 99,376 | -0.09(-1.01%) |
Jun 29, 2005 | 9.123 | 9.123 | 8.996 | 9.026 | 134,702 | -0.10(-1.06%) |
Jun 28, 2005 | 9.032 | 9.214 | 8.959 | 9.123 | 177,292 | +0.09(+1.01%) |
Jun 27, 2005 | 8.875 | 9.032 | 8.820 | 9.032 | 115,884 | +0.16(+1.77%) |
Jun 24, 2005 | 8.632 | 8.875 | 8.632 | 8.875 | 341,214 | +0.22(+2.52%) |
Jun 23, 2005 | 8.723 | 8.832 | 8.651 | 8.657 | 116,874 | -0.09(-1.04%) |
Jun 22, 2005 | 8.753 | 8.753 | 8.669 | 8.747 | 83,198 | +0.03(+0.35%) |
Jun 21, 2005 | 8.723 | 8.747 | 8.651 | 8.717 | 68,672 | -0.04(-0.42%) |
Jun 20, 2005 | 8.814 | 8.838 | 8.729 | 8.753 | 95,744 | -0.09(-1.03%) |
Jun 17, 2005 | 8.784 | 8.844 | 8.723 | 8.844 | 250,091 | +0.06(+0.69%) |
Jun 16, 2005 | 8.844 | 8.869 | 8.760 | 8.784 | 124,468 | -0.02(-0.28%) |
Jun 15, 2005 | 8.693 | 8.875 | 8.651 | 8.808 | 223,844 | +0.10(+1.18%) |
Jun 14, 2005 | 8.451 | 8.705 | 8.451 | 8.705 | 100,201 | +0.25(+2.94%) |
Jun 13, 2005 | 8.566 | 8.608 | 8.451 | 8.457 | 91,617 | -0.12(-1.34%) |
Jun 10, 2005 | 8.572 | 8.584 | 8.511 | 8.572 | 48,202 | +0.01(+0.14%) |
Jun 09, 2005 | 8.541 | 8.572 | 8.390 | 8.560 | 165,572 | -0.01(-0.14%) |
Jun 08, 2005 | 8.560 | 8.711 | 8.554 | 8.572 | 143,782 | +0.01(+0.07%) |
Jun 07, 2005 | 8.529 | 8.632 | 8.451 | 8.566 | 252,402 | +0.04(+0.50%) |
Jun 06, 2005 | 8.329 | 8.554 | 8.329 | 8.523 | 126,614 | +0.16(+1.88%) |
Jun 03, 2005 | 8.269 | 8.378 | 8.245 | 8.366 | 310,840 | +0.13(+1.54%) |
Jun 02, 2005 | 8.390 | 8.445 | 8.239 | 8.239 | 117,699 | -0.19(-2.30%) |
Jun 01, 2005 | 8.239 | 8.529 | 8.239 | 8.432 | 182,410 | +0.24(+2.88%) |
May 31, 2005 | 8.541 | 8.541 | 8.160 | 8.196 | 847,670 | -0.32(-3.70%) |
May 27, 2005 | 8.523 | 8.529 | 8.469 | 8.511 | 43,580 | +0.01(+0.14%) |
May 26, 2005 | 8.420 | 8.529 | 8.420 | 8.499 | 73,294 | +0.05(+0.57%) |
May 25, 2005 | 8.475 | 8.475 | 8.408 | 8.451 | 103,668 | -0.02(-0.29%) |
May 24, 2005 | 8.523 | 8.548 | 8.475 | 8.475 | 46,386 | -0.07(-0.85%) |
May 23, 2005 | 8.541 | 8.560 | 8.499 | 8.548 | 84,849 | +0.01(+0.07%) |
May 20, 2005 | 8.541 | 8.541 | 8.481 | 8.541 | 179,934 | +0.01(+0.14%) |
May 19, 2005 | 8.451 | 8.535 | 8.451 | 8.529 | 164,086 | +0.08(+0.93%) |
May 18, 2005 | 8.451 | 8.511 | 8.390 | 8.451 | 82,043 | +0.00(+0.00%) |
May 17, 2005 | 8.420 | 8.475 | 8.342 | 8.451 | 46,881 | +0.01(+0.14%) |
May 16, 2005 | 8.390 | 8.451 | 8.360 | 8.438 | 29,053 | +0.05(+0.58%) |
May 13, 2005 | 8.390 | 8.420 | 8.299 | 8.390 | 69,167 | -0.03(-0.36%) |
May 12, 2005 | 8.481 | 8.481 | 8.402 | 8.420 | 44,075 | -0.03(-0.36%) |
May 11, 2005 | 8.469 | 8.523 | 8.420 | 8.451 | 87,490 | -0.10(-1.13%) |
May 10, 2005 | 8.481 | 8.548 | 8.420 | 8.548 | 202,714 | +0.05(+0.57%) |
May 09, 2005 | 8.451 | 8.499 | 8.420 | 8.499 | 99,706 | +0.04(+0.43%) |
May 06, 2005 | 8.517 | 8.523 | 8.463 | 8.463 | 92,938 | -0.05(-0.57%) |
May 05, 2005 | 8.572 | 8.614 | 8.505 | 8.511 | 91,452 | -0.05(-0.57%) |
May 04, 2005 | 8.420 | 8.596 | 8.402 | 8.560 | 61,903 | +0.13(+1.51%) |
May 03, 2005 | 8.432 | 8.469 | 8.390 | 8.432 | 64,710 | +0.01(+0.07%) |
May 02, 2005 | 8.360 | 8.432 | 8.251 | 8.426 | 94,919 | +0.07(+0.80%) |
Apr 29, 2005 | 8.360 | 8.402 | 8.269 | 8.360 | 200,898 | +0.01(+0.07%) |
Apr 28, 2005 | 8.287 | 8.402 | 8.269 | 8.354 | 86,335 | +0.07(+0.88%) |
Apr 27, 2005 | 8.329 | 8.408 | 8.269 | 8.281 | 69,662 | -0.08(-0.94%) |
Apr 26, 2005 | 8.329 | 8.372 | 8.281 | 8.360 | 85,674 | +0.03(+0.36%) |
Apr 25, 2005 | 8.329 | 8.354 | 8.239 | 8.329 | 154,181 | -0.02(-0.22%) |
Apr 22, 2005 | 8.426 | 8.438 | 8.299 | 8.348 | 278,154 | -0.07(-0.86%) |
Apr 21, 2005 | 8.396 | 8.457 | 8.305 | 8.420 | 303,741 | +0.08(+1.02%) |
Apr 20, 2005 | 8.372 | 8.390 | 8.257 | 8.335 | 127,604 | -0.05(-0.65%) |
Apr 19, 2005 | 8.481 | 8.493 | 8.208 | 8.390 | 101,687 | -0.05(-0.65%) |
Apr 18, 2005 | 8.299 | 8.445 | 8.293 | 8.445 | 54,310 | +0.15(+1.75%) |
Apr 15, 2005 | 8.426 | 8.463 | 8.245 | 8.299 | 55,630 | -0.12(-1.44%) |
Apr 14, 2005 | 8.481 | 8.511 | 8.420 | 8.420 | 85,509 | -0.04(-0.43%) |
Apr 13, 2005 | 8.451 | 8.487 | 8.420 | 8.457 | 61,738 | -0.02(-0.21%) |
Apr 12, 2005 | 8.360 | 8.529 | 8.299 | 8.475 | 113,903 | +0.11(+1.30%) |
Apr 11, 2005 | 8.451 | 8.451 | 8.275 | 8.366 | 158,473 | -0.12(-1.36%) |
Apr 08, 2005 | 8.493 | 8.505 | 8.451 | 8.481 | 77,751 | +0.03(+0.36%) |
Apr 07, 2005 | 8.432 | 8.505 | 8.390 | 8.451 | 90,627 | +0.01(+0.07%) |
Apr 06, 2005 | 8.451 | 8.475 | 8.287 | 8.445 | 88,811 | +0.02(+0.29%) |
Apr 05, 2005 | 8.390 | 8.420 | 8.269 | 8.420 | 206,841 | +0.02(+0.22%) |
Apr 04, 2005 | 8.481 | 8.481 | 8.360 | 8.402 | 162,931 | -0.07(-0.79%) |
Apr 01, 2005 | 8.420 | 8.481 | 8.360 | 8.469 | 649,743 | -0.16(-1.83%) |
Mar 31, 2005 | 8.590 | 8.663 | 8.590 | 8.626 | 254,053 | +0.02(+0.28%) |
Mar 30, 2005 | 8.481 | 8.602 | 8.432 | 8.602 | 100,531 | +0.07(+0.85%) |
Mar 29, 2005 | 8.723 | 8.729 | 8.481 | 8.529 | 212,949 | -0.13(-1.54%) |
Mar 28, 2005 | 8.875 | 8.875 | 8.663 | 8.663 | 147,743 | -0.18(-2.05%) |
Mar 24, 2005 | 8.814 | 8.935 | 8.814 | 8.844 | 64,049 | +0.05(+0.62%) |
Mar 23, 2005 | 8.693 | 8.869 | 8.632 | 8.790 | 133,877 | +0.06(+0.69%) |
Mar 22, 2005 | 8.875 | 8.911 | 8.723 | 8.729 | 106,309 | -0.18(-2.04%) |
Mar 21, 2005 | 9.026 | 9.026 | 8.814 | 8.911 | 286,243 | -0.12(-1.34%) |
Mar 18, 2005 | 8.602 | 9.117 | 8.572 | 9.032 | 549,376 | +0.48(+5.59%) |
Mar 17, 2005 | 8.693 | 8.693 | 8.481 | 8.554 | 70,322 | -0.10(-1.19%) |
Mar 16, 2005 | 8.511 | 8.657 | 8.481 | 8.657 | 77,421 | +0.14(+1.64%) |
Mar 15, 2005 | 8.572 | 8.663 | 8.511 | 8.517 | 121,331 | -0.02(-0.28%) |
Mar 14, 2005 | 8.663 | 8.723 | 8.481 | 8.541 | 63,554 | -0.10(-1.19%) |
Mar 11, 2005 | 8.693 | 8.735 | 8.632 | 8.644 | 45,066 | -0.02(-0.21%) |
Mar 10, 2005 | 8.687 | 8.735 | 8.572 | 8.663 | 82,208 | +0.01(+0.07%) |
Mar 09, 2005 | 8.814 | 8.814 | 8.560 | 8.657 | 56,621 | -0.19(-2.12%) |
Mar 08, 2005 | 8.814 | 8.887 | 8.784 | 8.844 | 80,227 | +0.03(+0.34%) |
Mar 07, 2005 | 8.856 | 8.911 | 8.784 | 8.814 | 89,141 | -0.01(-0.14%) |
Mar 04, 2005 | 8.784 | 8.875 | 8.766 | 8.826 | 135,033 | +0.10(+1.18%) |
Mar 03, 2005 | 8.602 | 8.905 | 8.602 | 8.723 | 165,737 | +0.06(+0.70%) |
Mar 02, 2005 | 8.693 | 8.693 | 8.626 | 8.663 | 51,173 | -0.03(-0.35%) |
Mar 01, 2005 | 8.620 | 8.723 | 8.584 | 8.693 | 266,104 | +0.04(+0.49%) |
Feb 28, 2005 | 8.560 | 8.693 | 8.517 | 8.651 | 143,121 | +0.15(+1.71%) |
Feb 25, 2005 | 8.233 | 8.505 | 8.233 | 8.505 | 418,635 | +0.25(+3.01%) |
Feb 24, 2005 | 8.239 | 8.269 | 8.130 | 8.257 | 74,284 | +0.01(+0.15%) |
Feb 23, 2005 | 8.299 | 8.329 | 8.196 | 8.245 | 117,699 | -0.06(-0.73%) |
Feb 22, 2005 | 8.608 | 8.620 | 8.287 | 8.305 | 311,665 | -0.30(-3.52%) |
Feb 18, 2005 | 8.602 | 8.620 | 8.566 | 8.608 | 34,831 | -0.02(-0.28%) |
Feb 17, 2005 | 8.511 | 8.651 | 8.511 | 8.632 | 492,424 | +0.06(+0.71%) |
Feb 16, 2005 | 8.481 | 8.602 | 8.451 | 8.572 | 190,333 | +0.09(+1.07%) |
Feb 15, 2005 | 8.299 | 8.481 | 8.269 | 8.481 | 559,776 | +0.18(+2.19%) |
Feb 14, 2005 | 8.269 | 8.299 | 8.214 | 8.299 | 83,694 | +0.04(+0.44%) |
Feb 11, 2005 | 8.293 | 8.299 | 8.239 | 8.263 | 85,840 | -0.03(-0.37%) |
Feb 10, 2005 | 8.311 | 8.348 | 8.251 | 8.293 | 89,306 | -0.16(-1.86%) |
Feb 09, 2005 | 8.511 | 8.541 | 8.438 | 8.451 | 80,392 | -0.03(-0.36%) |
Feb 08, 2005 | 8.469 | 8.505 | 8.451 | 8.481 | 104,493 | +0.02(+0.21%) |
Feb 07, 2005 | 8.511 | 8.572 | 8.457 | 8.463 | 55,135 | -0.02(-0.21%) |
Feb 04, 2005 | 8.432 | 8.511 | 8.420 | 8.481 | 142,131 | +0.08(+1.01%) |
Feb 03, 2005 | 8.269 | 8.396 | 8.251 | 8.396 | 69,167 | +0.13(+1.54%) |
Feb 02, 2005 | 8.269 | 8.275 | 8.239 | 8.269 | 580,410 | +0.00(+0.00%) |
Feb 01, 2005 | 8.366 | 8.366 | 8.214 | 8.269 | 397,505 | -0.10(-1.16%) |
Jan 31, 2005 | 8.420 | 8.451 | 8.329 | 8.366 | 208,657 | -0.05(-0.65%) |
Jan 28, 2005 | 8.535 | 8.535 | 8.408 | 8.420 | 60,748 | -0.06(-0.71%) |
Jan 27, 2005 | 8.511 | 8.541 | 8.451 | 8.481 | 60,913 | -0.07(-0.78%) |
Jan 26, 2005 | 8.517 | 8.572 | 8.493 | 8.548 | 39,783 | +0.04(+0.43%) |
Jan 25, 2005 | 8.620 | 8.632 | 8.481 | 8.511 | 201,724 | -0.11(-1.26%) |
Jan 24, 2005 | 8.541 | 8.626 | 8.505 | 8.620 | 89,306 | +0.11(+1.28%) |
Jan 21, 2005 | 8.487 | 8.541 | 8.451 | 8.511 | 52,989 | +0.02(+0.29%) |
Jan 20, 2005 | 8.317 | 8.602 | 8.287 | 8.487 | 96,074 | +0.16(+1.89%) |
Jan 19, 2005 | 8.493 | 8.493 | 8.269 | 8.329 | 115,388 | -0.17(-2.00%) |
Jan 18, 2005 | 8.402 | 8.511 | 8.360 | 8.499 | 45,891 | +0.10(+1.15%) |
Jan 14, 2005 | 8.299 | 8.451 | 8.299 | 8.402 | 72,138 | +0.14(+1.69%) |
Jan 13, 2005 | 8.263 | 8.287 | 8.233 | 8.263 | 70,983 | +0.00(+0.00%) |
Jan 12, 2005 | 8.269 | 8.329 | 8.178 | 8.263 | 83,363 | +0.02(+0.22%) |
Jan 11, 2005 | 8.323 | 8.360 | 8.245 | 8.245 | 61,408 | -0.07(-0.87%) |
Jan 10, 2005 | 8.329 | 8.445 | 8.275 | 8.317 | 98,220 | +0.01(+0.15%) |
Jan 07, 2005 | 8.541 | 8.541 | 8.299 | 8.305 | 96,074 | -0.27(-3.18%) |
Jan 06, 2005 | 8.523 | 8.602 | 8.499 | 8.578 | 104,163 | +0.06(+0.71%) |
Jan 05, 2005 | 8.572 | 8.669 | 8.457 | 8.517 | 149,229 | -0.05(-0.64%) |
Jan 04, 2005 | 8.663 | 8.681 | 8.541 | 8.572 | 109,115 | -0.07(-0.84%) |
Jan 03, 2005 | 8.663 | 8.693 | 8.529 | 8.644 | 62,729 | -0.02(-0.21%) |
Dec 31, 2004 | 8.632 | 8.669 | 8.602 | 8.663 | 46,056 | +0.02(+0.21%) |
Dec 30, 2004 | 8.663 | 8.705 | 8.632 | 8.644 | 53,319 | -0.02(-0.28%) |
Dec 29, 2004 | 8.651 | 8.717 | 8.614 | 8.669 | 83,198 | +0.02(+0.21%) |
Dec 28, 2004 | 8.663 | 8.693 | 8.626 | 8.651 | 60,253 | -0.01(-0.14%) |
Dec 27, 2004 | 8.632 | 8.753 | 8.572 | 8.663 | 63,224 | +0.03(+0.35%) |
Dec 23, 2004 | 8.590 | 8.657 | 8.590 | 8.632 | 185,546 | +0.05(+0.56%) |
Dec 22, 2004 | 8.572 | 8.596 | 8.511 | 8.584 | 40,278 | -0.01(-0.07%) |
Dec 21, 2004 | 8.541 | 8.602 | 8.541 | 8.590 | 116,049 | +0.08(+1.00%) |
Dec 20, 2004 | 8.360 | 8.511 | 8.354 | 8.505 | 62,399 | +0.15(+1.74%) |
Dec 17, 2004 | 8.463 | 8.463 | 8.329 | 8.360 | 128,595 | -0.12(-1.36%) |
Dec 16, 2004 | 8.548 | 8.548 | 8.457 | 8.475 | 34,666 | -0.07(-0.85%) |
Dec 15, 2004 | 8.590 | 8.602 | 8.511 | 8.548 | 130,575 | -0.04(-0.49%) |
Dec 14, 2004 | 8.511 | 8.590 | 8.432 | 8.590 | 320,249 | +0.05(+0.57%) |
Dec 13, 2004 | 8.511 | 8.541 | 8.451 | 8.541 | 171,845 | +0.03(+0.36%) |
Dec 10, 2004 | 8.451 | 8.511 | 8.451 | 8.511 | 156,327 | +0.04(+0.50%) |
Dec 09, 2004 | 8.360 | 8.481 | 8.299 | 8.469 | 168,378 | +0.11(+1.30%) |
Dec 08, 2004 | 8.184 | 8.360 | 8.184 | 8.360 | 77,256 | +0.18(+2.22%) |
Dec 07, 2004 | 8.287 | 8.299 | 8.178 | 8.178 | 430,686 | -0.10(-1.17%) |
Dec 06, 2004 | 8.299 | 8.329 | 8.263 | 8.275 | 50,678 | +0.01(+0.07%) |
Dec 03, 2004 | 8.208 | 8.275 | 8.160 | 8.269 | 625,146 | +0.09(+1.11%) |
Dec 02, 2004 | 8.239 | 8.239 | 8.172 | 8.178 | 679,952 | -0.03(-0.37%) |
Dec 01, 2004 | 8.269 | 8.299 | 8.208 | 8.208 | 224,174 | -0.03(-0.37%) |
Nov 30, 2004 | 8.481 | 8.481 | 8.220 | 8.239 | 946,386 | -0.26(-3.06%) |
Nov 29, 2004 | 8.414 | 8.541 | 8.360 | 8.499 | 85,674 | +0.10(+1.15%) |
Nov 26, 2004 | 8.390 | 8.420 | 8.360 | 8.402 | 12,380 | +0.04(+0.51%) |
Nov 24, 2004 | 8.329 | 8.420 | 8.323 | 8.360 | 68,672 | +0.06(+0.73%) |
Nov 23, 2004 | 8.239 | 8.299 | 8.178 | 8.299 | 87,325 | +0.07(+0.88%) |
Nov 22, 2004 | 8.239 | 8.251 | 8.178 | 8.226 | 81,713 | +0.02(+0.22%) |
Nov 19, 2004 | 8.178 | 8.269 | 8.166 | 8.208 | 46,386 | +0.05(+0.67%) |
Nov 18, 2004 | 8.087 | 8.172 | 8.087 | 8.154 | 44,240 | +0.01(+0.15%) |
Nov 17, 2004 | 8.045 | 8.148 | 8.045 | 8.142 | 182,905 | +0.11(+1.36%) |
Nov 16, 2004 | 8.208 | 8.214 | 7.875 | 8.033 | 250,256 | -0.22(-2.64%) |
Nov 15, 2004 | 8.269 | 8.317 | 8.233 | 8.251 | 307,538 | -0.02(-0.22%) |
Nov 12, 2004 | 8.281 | 8.299 | 8.178 | 8.269 | 39,783 | +0.01(+0.07%) |
Nov 11, 2004 | 8.190 | 8.287 | 8.184 | 8.263 | 23,275 | +0.09(+1.11%) |
Nov 10, 2004 | 8.245 | 8.281 | 8.160 | 8.172 | 20,304 | -0.04(-0.52%) |
Nov 09, 2004 | 8.202 | 8.214 | 8.142 | 8.214 | 22,780 | +0.04(+0.52%) |
Nov 08, 2004 | 8.208 | 8.208 | 8.117 | 8.172 | 22,615 | -0.01(-0.07%) |
Nov 05, 2004 | 8.269 | 8.287 | 8.087 | 8.178 | 71,973 | -0.09(-1.10%) |
Nov 04, 2004 | 8.117 | 8.269 | 8.117 | 8.269 | 40,939 | +0.04(+0.52%) |
Nov 03, 2004 | 8.117 | 8.233 | 8.117 | 8.226 | 59,922 | +0.17(+2.11%) |
Nov 02, 2004 | 8.154 | 8.202 | 7.948 | 8.057 | 123,972 | -0.09(-1.12%) |
Nov 01, 2004 | 8.178 | 8.196 | 8.099 | 8.148 | 76,760 | -0.05(-0.59%) |
Oct 29, 2004 | 8.269 | 8.299 | 8.178 | 8.196 | 129,420 | -0.10(-1.17%) |
Oct 28, 2004 | 8.269 | 8.329 | 8.239 | 8.293 | 121,001 | +0.01(+0.07%) |
Oct 27, 2004 | 8.178 | 8.287 | 8.178 | 8.287 | 61,738 | +0.10(+1.26%) |
Oct 26, 2004 | 8.093 | 8.208 | 8.087 | 8.184 | 59,592 | +0.06(+0.75%) |
Oct 25, 2004 | 8.087 | 8.130 | 8.075 | 8.123 | 38,297 | +0.01(+0.07%) |
Oct 22, 2004 | 8.148 | 8.178 | 8.027 | 8.117 | 73,459 | -0.01(-0.07%) |
Oct 21, 2004 | 8.239 | 8.275 | 8.075 | 8.123 | 57,116 | -0.15(-1.76%) |
Oct 20, 2004 | 8.239 | 8.299 | 8.148 | 8.269 | 68,506 | +0.01(+0.15%) |
Oct 19, 2004 | 8.329 | 8.360 | 8.239 | 8.257 | 68,341 | -0.07(-0.87%) |
Oct 18, 2004 | 8.329 | 8.360 | 8.287 | 8.329 | 36,151 | +0.00(+0.00%) |
Oct 15, 2004 | 8.372 | 8.396 | 8.305 | 8.329 | 58,107 | -0.04(-0.51%) |
Oct 14, 2004 | 8.420 | 8.429 | 8.323 | 8.372 | 56,456 | -0.08(-0.93%) |
Oct 13, 2004 | 8.445 | 8.651 | 8.445 | 8.451 | 88,976 | +0.01(+0.07%) |
Oct 12, 2004 | 8.384 | 8.469 | 8.348 | 8.445 | 45,066 | +0.05(+0.65%) |
Oct 11, 2004 | 8.420 | 8.451 | 8.372 | 8.390 | 51,338 | -0.03(-0.36%) |
Oct 08, 2004 | 8.451 | 8.541 | 8.420 | 8.420 | 43,910 | -0.06(-0.71%) |
Oct 07, 2004 | 8.511 | 8.517 | 8.414 | 8.481 | 35,821 | -0.05(-0.57%) |
Oct 06, 2004 | 8.469 | 8.529 | 8.438 | 8.529 | 119,680 | +0.07(+0.79%) |
Oct 05, 2004 | 8.451 | 8.481 | 8.420 | 8.463 | 18,488 | +0.02(+0.29%) |
Oct 04, 2004 | 8.481 | 8.481 | 8.299 | 8.438 | 564,563 | -0.04(-0.50%) |
Oct 01, 2004 | 8.451 | 8.602 | 8.390 | 8.481 | 150,220 | +0.03(+0.36%) |
Sep 30, 2004 | 8.299 | 8.451 | 8.257 | 8.451 | 59,757 | +0.12(+1.45%) |
Sep 29, 2004 | 8.329 | 8.372 | 8.245 | 8.329 | 99,871 | +0.04(+0.44%) |
Sep 28, 2004 | 8.130 | 8.293 | 8.105 | 8.293 | 34,336 | +0.22(+2.78%) |
Sep 27, 2004 | 7.924 | 8.069 | 7.924 | 8.069 | 52,659 | +0.08(+1.06%) |
Sep 24, 2004 | 8.117 | 8.117 | 7.972 | 7.984 | 141,966 | -0.10(-1.27%) |
Sep 23, 2004 | 8.027 | 8.117 | 7.996 | 8.087 | 48,862 | +0.05(+0.60%) |
Sep 22, 2004 | 8.178 | 8.178 | 8.033 | 8.039 | 49,688 | -0.08(-0.97%) |
Sep 21, 2004 | 8.208 | 8.233 | 8.117 | 8.117 | 81,052 | -0.05(-0.59%) |
Sep 20, 2004 | 8.087 | 8.202 | 8.087 | 8.166 | 25,586 | +0.05(+0.67%) |
Sep 17, 2004 | 8.220 | 8.220 | 8.105 | 8.111 | 62,068 | -0.11(-1.33%) |
Sep 16, 2004 | 8.148 | 8.287 | 8.136 | 8.220 | 33,510 | +0.10(+1.19%) |
Sep 15, 2004 | 8.160 | 8.202 | 8.033 | 8.123 | 29,713 | -0.02(-0.30%) |
Sep 14, 2004 | 8.220 | 8.220 | 8.117 | 8.148 | 33,675 | -0.08(-1.03%) |
Sep 13, 2004 | 8.251 | 8.299 | 8.178 | 8.233 | 27,402 | +0.01(+0.15%) |
Sep 10, 2004 | 8.438 | 8.445 | 8.142 | 8.220 | 80,062 | -0.22(-2.58%) |
Sep 09, 2004 | 8.117 | 8.481 | 8.117 | 8.438 | 94,424 | +0.35(+4.34%) |
Sep 08, 2004 | 8.378 | 8.414 | 8.057 | 8.087 | 77,586 | -0.29(-3.47%) |
Sep 07, 2004 | 8.360 | 8.396 | 8.323 | 8.378 | 42,259 | +0.05(+0.58%) |
Sep 03, 2004 | 8.360 | 8.475 | 8.299 | 8.329 | 59,757 | -0.03(-0.36%) |
Sep 02, 2004 | 8.329 | 8.451 | 8.196 | 8.360 | 65,865 | +0.04(+0.51%) |
Sep 01, 2004 | 8.178 | 8.438 | 8.117 | 8.317 | 145,432 | +0.11(+1.33%) |
Aug 31, 2004 | 8.027 | 8.208 | 8.027 | 8.208 | 46,716 | +0.19(+2.42%) |
Aug 30, 2004 | 8.117 | 8.142 | 8.002 | 8.014 | 72,138 | -0.10(-1.27%) |
Aug 27, 2004 | 8.057 | 8.148 | 7.996 | 8.117 | 31,529 | +0.07(+0.90%) |
Aug 26, 2004 | 8.160 | 8.226 | 8.039 | 8.045 | 168,708 | -0.13(-1.63%) |
Aug 25, 2004 | 8.202 | 8.220 | 8.130 | 8.178 | 70,983 | +0.01(+0.07%) |
Aug 24, 2004 | 8.075 | 8.178 | 8.057 | 8.172 | 174,321 | +0.07(+0.82%) |
Aug 23, 2004 | 8.208 | 8.208 | 8.027 | 8.105 | 73,294 | -0.07(-0.89%) |
Aug 20, 2004 | 7.851 | 8.178 | 7.839 | 8.178 | 169,203 | +0.33(+4.17%) |
Aug 19, 2004 | 7.905 | 7.905 | 7.802 | 7.851 | 62,234 | -0.05(-0.61%) |
Aug 18, 2004 | 7.754 | 7.899 | 7.742 | 7.899 | 142,791 | +0.12(+1.56%) |
Aug 17, 2004 | 7.542 | 7.778 | 7.542 | 7.778 | 78,906 | +0.27(+3.55%) |
Aug 16, 2004 | 7.439 | 7.512 | 7.439 | 7.512 | 76,925 | +0.09(+1.22%) |
Aug 13, 2004 | 7.512 | 7.524 | 7.421 | 7.421 | 27,072 | -0.07(-0.97%) |
Aug 12, 2004 | 7.530 | 7.542 | 7.451 | 7.493 | 62,894 | -0.07(-0.88%) |
Aug 11, 2004 | 7.524 | 7.560 | 7.342 | 7.560 | 450,825 | +0.02(+0.24%) |
Aug 10, 2004 | 7.578 | 7.633 | 7.500 | 7.542 | 361,353 | -0.04(-0.48%) |
Aug 09, 2004 | 7.578 | 7.633 | 7.542 | 7.578 | 87,160 | +0.00(+0.00%) |
Aug 06, 2004 | 7.542 | 7.633 | 7.524 | 7.578 | 130,906 | +0.01(+0.08%) |
Aug 05, 2004 | 7.675 | 7.675 | 7.566 | 7.572 | 137,179 | -0.18(-2.34%) |
Aug 04, 2004 | 7.730 | 7.815 | 7.669 | 7.754 | 51,504 | +0.03(+0.39%) |
Aug 03, 2004 | 7.693 | 7.815 | 7.603 | 7.724 | 87,160 | +0.06(+0.79%) |