Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.979 | 7.050 | 6.811 | 6.883 | 116,341 | -0.05(-0.69%) |
Apr 28, 2005 | 7.089 | 7.103 | 6.931 | 6.931 | 115,924 | -0.16(-2.23%) |
Apr 27, 2005 | 7.050 | 7.166 | 6.945 | 7.089 | 101,955 | +0.04(+0.54%) |
Apr 26, 2005 | 7.151 | 7.223 | 6.988 | 7.050 | 88,611 | -0.10(-1.41%) |
Apr 25, 2005 | 7.257 | 7.257 | 7.118 | 7.151 | 125,932 | -0.11(-1.45%) |
Apr 22, 2005 | 7.218 | 7.290 | 7.098 | 7.257 | 196,404 | +0.04(+0.60%) |
Apr 21, 2005 | 7.142 | 7.266 | 7.098 | 7.214 | 130,727 | +0.12(+1.69%) |
Apr 20, 2005 | 7.074 | 7.194 | 6.955 | 7.094 | 179,516 | +0.02(+0.34%) |
Apr 19, 2005 | 7.233 | 7.233 | 6.897 | 7.070 | 210,790 | -0.16(-2.19%) |
Apr 18, 2005 | 7.118 | 7.290 | 7.050 | 7.228 | 71,514 | +0.13(+1.82%) |
Apr 15, 2005 | 7.228 | 7.228 | 7.060 | 7.098 | 177,014 | -0.12(-1.73%) |
Apr 14, 2005 | 7.429 | 7.482 | 7.156 | 7.223 | 151,160 | -0.22(-2.90%) |
Apr 13, 2005 | 7.516 | 7.516 | 7.276 | 7.439 | 101,329 | -0.07(-0.96%) |
Apr 12, 2005 | 7.319 | 7.554 | 7.247 | 7.511 | 190,983 | +0.19(+2.62%) |
Apr 11, 2005 | 7.434 | 7.458 | 7.314 | 7.319 | 148,658 | -0.09(-1.17%) |
Apr 08, 2005 | 7.976 | 7.976 | 7.329 | 7.405 | 347,148 | -0.57(-7.16%) |
Apr 07, 2005 | 7.866 | 8.101 | 7.866 | 7.976 | 620,279 | +0.49(+6.60%) |
Apr 06, 2005 | 7.482 | 7.501 | 7.439 | 7.482 | 324,630 | +0.00(+0.00%) |
Apr 05, 2005 | 7.372 | 7.549 | 7.372 | 7.482 | 152,620 | +0.11(+1.50%) |
Apr 04, 2005 | 7.180 | 7.410 | 7.146 | 7.372 | 153,662 | +0.22(+3.09%) |
Apr 01, 2005 | 7.362 | 7.405 | 7.070 | 7.151 | 114,882 | -0.16(-2.23%) |
Mar 31, 2005 | 7.309 | 7.372 | 7.218 | 7.314 | 142,403 | +0.00(+0.00%) |
Mar 30, 2005 | 7.300 | 7.396 | 7.281 | 7.314 | 121,553 | +0.02(+0.26%) |
Mar 29, 2005 | 7.362 | 7.530 | 7.252 | 7.295 | 154,705 | -0.14(-1.87%) |
Mar 28, 2005 | 7.602 | 7.708 | 7.372 | 7.434 | 150,118 | -0.12(-1.59%) |
Mar 24, 2005 | 7.616 | 7.664 | 7.549 | 7.554 | 88,402 | -0.06(-0.82%) |
Mar 23, 2005 | 7.664 | 7.717 | 7.592 | 7.616 | 61,715 | -0.10(-1.24%) |
Mar 22, 2005 | 7.842 | 7.866 | 7.708 | 7.712 | 111,337 | -0.13(-1.65%) |
Mar 21, 2005 | 7.827 | 7.851 | 7.736 | 7.842 | 79,020 | +0.01(+0.18%) |
Mar 18, 2005 | 7.866 | 7.885 | 7.722 | 7.827 | 249,154 | +0.03(+0.37%) |
Mar 17, 2005 | 7.847 | 7.847 | 7.741 | 7.799 | 106,750 | +0.00(+0.00%) |
Mar 16, 2005 | 7.746 | 7.856 | 7.746 | 7.799 | 95,074 | +0.00(+0.06%) |
Mar 15, 2005 | 7.847 | 7.880 | 7.775 | 7.794 | 82,356 | -0.00(-0.06%) |
Mar 14, 2005 | 7.866 | 7.866 | 7.770 | 7.799 | 78,811 | +0.00(+0.06%) |
Mar 11, 2005 | 7.722 | 7.832 | 7.722 | 7.794 | 113,214 | +0.02(+0.31%) |
Mar 10, 2005 | 7.770 | 7.890 | 7.765 | 7.770 | 103,414 | +0.00(+0.00%) |
Mar 09, 2005 | 7.708 | 7.914 | 7.650 | 7.770 | 141,986 | +0.03(+0.43%) |
Mar 08, 2005 | 7.842 | 7.866 | 7.717 | 7.736 | 120,511 | -0.13(-1.65%) |
Mar 07, 2005 | 7.885 | 7.962 | 7.770 | 7.866 | 141,986 | -0.07(-0.85%) |
Mar 04, 2005 | 7.952 | 8.010 | 7.866 | 7.933 | 107,584 | +0.02(+0.24%) |
Mar 03, 2005 | 7.914 | 7.986 | 7.904 | 7.914 | 235,810 | -0.01(-0.12%) |
Mar 02, 2005 | 7.962 | 7.967 | 7.775 | 7.923 | 154,913 | -0.04(-0.48%) |
Mar 01, 2005 | 7.842 | 7.962 | 7.794 | 7.962 | 408,237 | +0.19(+2.47%) |
Feb 28, 2005 | 7.717 | 7.794 | 7.631 | 7.770 | 259,579 | +0.06(+0.75%) |
Feb 25, 2005 | 7.626 | 7.770 | 7.583 | 7.712 | 211,833 | +0.06(+0.82%) |
Feb 24, 2005 | 7.794 | 7.794 | 7.492 | 7.650 | 531,876 | -0.22(-2.74%) |
Feb 23, 2005 | 7.933 | 8.029 | 7.645 | 7.866 | 408,237 | +0.02(+0.24%) |
Feb 22, 2005 | 8.048 | 8.130 | 7.717 | 7.847 | 305,240 | -0.20(-2.50%) |
Feb 18, 2005 | 8.010 | 8.106 | 7.871 | 8.048 | 221,007 | +0.12(+1.51%) |
Feb 17, 2005 | 8.245 | 8.254 | 7.928 | 7.928 | 143,237 | -0.24(-2.94%) |
Feb 16, 2005 | 8.187 | 8.216 | 7.914 | 8.168 | 240,188 | +0.03(+0.35%) |
Feb 15, 2005 | 8.043 | 8.221 | 7.962 | 8.139 | 173,678 | +0.10(+1.19%) |
Feb 14, 2005 | 8.120 | 8.163 | 7.923 | 8.043 | 129,893 | -0.01(-0.18%) |
Feb 11, 2005 | 8.106 | 8.206 | 7.885 | 8.058 | 119,468 | -0.07(-0.88%) |
Feb 10, 2005 | 8.115 | 8.178 | 7.914 | 8.130 | 155,956 | +0.01(+0.18%) |
Feb 09, 2005 | 8.465 | 8.470 | 8.110 | 8.115 | 129,268 | -0.29(-3.48%) |
Feb 08, 2005 | 8.441 | 8.489 | 8.355 | 8.408 | 117,592 | +0.00(+0.00%) |
Feb 07, 2005 | 8.451 | 8.465 | 8.379 | 8.408 | 190,358 | -0.04(-0.51%) |
Feb 04, 2005 | 8.393 | 8.461 | 8.288 | 8.451 | 155,956 | +0.11(+1.26%) |
Feb 03, 2005 | 8.456 | 8.465 | 8.250 | 8.345 | 134,063 | -0.10(-1.14%) |
Feb 02, 2005 | 8.393 | 8.465 | 8.326 | 8.441 | 80,896 | +0.00(+0.06%) |
Feb 01, 2005 | 8.518 | 8.518 | 8.307 | 8.437 | 148,867 | -0.15(-1.73%) |
Jan 31, 2005 | 8.178 | 8.633 | 8.178 | 8.585 | 190,358 | +0.52(+6.42%) |
Jan 28, 2005 | 8.250 | 8.273 | 8.034 | 8.067 | 110,295 | -0.17(-2.10%) |
Jan 27, 2005 | 8.379 | 8.470 | 8.230 | 8.240 | 126,349 | -0.13(-1.55%) |
Jan 26, 2005 | 8.202 | 8.393 | 8.154 | 8.369 | 108,001 | +0.22(+2.65%) |
Jan 25, 2005 | 8.086 | 8.168 | 8.000 | 8.154 | 108,418 | +0.07(+0.83%) |
Jan 24, 2005 | 8.082 | 8.197 | 8.029 | 8.086 | 147,824 | +0.03(+0.36%) |
Jan 21, 2005 | 8.321 | 8.321 | 8.038 | 8.058 | 72,765 | -0.19(-2.33%) |
Jan 20, 2005 | 8.441 | 8.441 | 8.250 | 8.250 | 99,870 | -0.19(-2.27%) |
Jan 19, 2005 | 8.523 | 8.528 | 8.379 | 8.441 | 190,775 | -0.08(-0.96%) |
Jan 18, 2005 | 8.413 | 8.542 | 8.345 | 8.523 | 102,580 | +0.06(+0.74%) |
Jan 14, 2005 | 8.273 | 8.494 | 8.264 | 8.461 | 100,912 | +0.24(+2.98%) |
Jan 13, 2005 | 8.576 | 8.609 | 8.178 | 8.216 | 254,158 | -0.34(-3.98%) |
Jan 12, 2005 | 8.393 | 8.561 | 8.245 | 8.556 | 182,852 | +0.16(+1.94%) |
Jan 11, 2005 | 8.393 | 8.437 | 8.206 | 8.393 | 275,425 | -0.05(-0.57%) |
Jan 10, 2005 | 8.345 | 8.537 | 8.307 | 8.441 | 144,488 | +0.14(+1.68%) |
Jan 07, 2005 | 8.480 | 8.604 | 8.302 | 8.302 | 238,937 | -0.18(-2.09%) |
Jan 06, 2005 | 8.393 | 8.571 | 8.202 | 8.480 | 428,253 | +0.37(+4.62%) |
Jan 05, 2005 | 8.230 | 8.269 | 8.010 | 8.106 | 181,809 | -0.08(-0.94%) |
Jan 04, 2005 | 8.345 | 8.355 | 8.182 | 8.182 | 153,871 | -0.12(-1.39%) |
Jan 03, 2005 | 8.921 | 8.921 | 8.240 | 8.297 | 300,027 | -0.58(-6.49%) |
Dec 31, 2004 | 8.441 | 8.873 | 8.355 | 8.873 | 217,045 | +0.41(+4.82%) |
Dec 30, 2004 | 8.480 | 8.561 | 8.317 | 8.465 | 83,398 | -0.01(-0.17%) |
Dec 29, 2004 | 8.432 | 8.547 | 8.393 | 8.480 | 106,542 | +0.06(+0.68%) |
Dec 28, 2004 | 8.317 | 8.633 | 8.317 | 8.422 | 101,538 | +0.11(+1.33%) |
Dec 27, 2004 | 8.326 | 8.470 | 8.312 | 8.312 | 188,690 | +0.01(+0.17%) |
Dec 23, 2004 | 8.250 | 8.345 | 8.230 | 8.297 | 141,152 | +0.02(+0.23%) |
Dec 22, 2004 | 7.962 | 8.556 | 7.914 | 8.278 | 717,230 | +0.00(+0.06%) |
Dec 21, 2004 | 8.154 | 8.345 | 8.154 | 8.273 | 172,010 | +0.12(+1.41%) |
Dec 20, 2004 | 8.398 | 8.417 | 8.130 | 8.158 | 179,516 | -0.24(-2.86%) |
Dec 17, 2004 | 8.600 | 8.628 | 8.384 | 8.398 | 93,198 | -0.20(-2.29%) |
Dec 16, 2004 | 8.676 | 8.676 | 8.532 | 8.595 | 68,595 | -0.08(-0.94%) |
Dec 15, 2004 | 8.849 | 8.873 | 8.585 | 8.676 | 183,060 | -0.20(-2.22%) |
Dec 14, 2004 | 8.441 | 8.955 | 8.432 | 8.873 | 219,130 | +0.46(+5.47%) |
Dec 13, 2004 | 8.523 | 8.547 | 8.288 | 8.413 | 215,169 | -0.12(-1.35%) |
Dec 10, 2004 | 8.528 | 8.537 | 8.408 | 8.528 | 109,669 | -0.05(-0.56%) |
Dec 09, 2004 | 8.508 | 8.705 | 8.393 | 8.576 | 201,408 | +0.07(+0.79%) |
Dec 08, 2004 | 8.422 | 8.652 | 8.422 | 8.508 | 287,517 | +0.08(+0.97%) |
Dec 07, 2004 | 9.017 | 9.041 | 8.417 | 8.427 | 557,938 | -0.65(-7.18%) |
Dec 06, 2004 | 8.921 | 9.089 | 8.873 | 9.079 | 935,944 | +0.20(+2.27%) |
Dec 03, 2004 | 9.463 | 9.521 | 8.863 | 8.878 | 1,720,103 | -0.73(-7.63%) |
Dec 02, 2004 | 10.03 | 10.10 | 9.544 | 9.612 | 254,575 | -0.42(-4.21%) |
Dec 01, 2004 | 9.664 | 10.03 | 9.645 | 10.03 | 549,390 | +0.37(+3.82%) |
Nov 30, 2004 | 9.497 | 9.664 | 9.401 | 9.664 | 332,553 | +0.18(+1.92%) |
Nov 29, 2004 | 9.573 | 9.616 | 9.353 | 9.482 | 181,392 | -0.09(-0.95%) |
Nov 26, 2004 | 9.688 | 9.712 | 9.530 | 9.573 | 33,985 | -0.13(-1.38%) |
Nov 24, 2004 | 9.559 | 9.717 | 9.473 | 9.708 | 250,822 | +0.16(+1.71%) |
Nov 23, 2004 | 9.664 | 9.693 | 9.468 | 9.544 | 221,632 | -0.14(-1.49%) |
Nov 22, 2004 | 9.516 | 9.751 | 9.497 | 9.688 | 135,940 | +0.17(+1.81%) |
Nov 19, 2004 | 9.688 | 9.712 | 9.516 | 9.516 | 378,422 | -0.22(-2.22%) |
Nov 18, 2004 | 9.765 | 9.813 | 9.688 | 9.732 | 224,343 | -0.03(-0.29%) |
Nov 17, 2004 | 9.760 | 9.962 | 9.655 | 9.760 | 341,935 | -0.06(-0.63%) |
Nov 16, 2004 | 9.832 | 9.861 | 9.679 | 9.823 | 442,014 | -0.15(-1.54%) |
Nov 15, 2004 | 10.00 | 10.03 | 9.674 | 9.976 | 693,045 | -0.09(-0.91%) |
Nov 12, 2004 | 9.473 | 10.12 | 9.353 | 10.07 | 1,400,685 | +0.66(+7.04%) |
Nov 11, 2004 | 9.401 | 9.497 | 9.242 | 9.405 | 163,044 | +0.01(+0.10%) |
Nov 10, 2004 | 8.633 | 9.592 | 8.633 | 9.396 | 757,679 | +0.82(+9.50%) |
Nov 09, 2004 | 8.585 | 8.686 | 8.461 | 8.580 | 153,662 | -0.01(-0.17%) |
Nov 08, 2004 | 8.753 | 8.907 | 8.518 | 8.595 | 153,245 | -0.37(-4.17%) |
Nov 05, 2004 | 8.993 | 9.055 | 8.777 | 8.969 | 210,999 | +0.02(+0.21%) |
Nov 04, 2004 | 8.609 | 8.959 | 8.432 | 8.950 | 199,114 | +0.22(+2.53%) |
Nov 03, 2004 | 8.791 | 8.849 | 8.547 | 8.729 | 219,964 | +0.06(+0.66%) |
Nov 02, 2004 | 8.825 | 8.835 | 8.667 | 8.672 | 115,090 | -0.07(-0.77%) |
Nov 01, 2004 | 8.154 | 8.753 | 8.101 | 8.739 | 246,652 | +0.64(+7.94%) |
Oct 29, 2004 | 8.427 | 8.432 | 8.019 | 8.096 | 210,999 | -0.38(-4.47%) |
Oct 28, 2004 | 8.662 | 8.662 | 8.369 | 8.475 | 108,418 | -0.21(-2.43%) |
Oct 27, 2004 | 8.202 | 8.686 | 8.120 | 8.686 | 231,223 | +0.45(+5.47%) |
Oct 26, 2004 | 8.178 | 8.278 | 8.038 | 8.235 | 169,925 | +0.08(+1.00%) |
Oct 25, 2004 | 8.096 | 8.178 | 8.082 | 8.154 | 159,291 | +0.06(+0.71%) |
Oct 22, 2004 | 8.422 | 8.465 | 8.038 | 8.096 | 134,272 | -0.31(-3.65%) |
Oct 21, 2004 | 8.202 | 8.417 | 8.182 | 8.403 | 92,989 | +0.23(+2.76%) |
Oct 20, 2004 | 8.345 | 8.441 | 8.173 | 8.178 | 81,105 | -0.17(-2.01%) |
Oct 19, 2004 | 8.312 | 8.513 | 8.297 | 8.345 | 65,259 | +0.06(+0.69%) |
Oct 18, 2004 | 8.250 | 8.389 | 8.202 | 8.288 | 65,885 | +0.04(+0.52%) |
Oct 15, 2004 | 8.216 | 8.326 | 8.202 | 8.245 | 53,166 | +0.03(+0.41%) |
Oct 14, 2004 | 8.250 | 8.297 | 8.178 | 8.211 | 78,186 | -0.05(-0.64%) |
Oct 13, 2004 | 8.499 | 8.537 | 8.259 | 8.264 | 141,361 | -0.21(-2.43%) |
Oct 12, 2004 | 8.537 | 8.556 | 8.465 | 8.470 | 161,168 | -0.08(-0.95%) |
Oct 11, 2004 | 8.590 | 8.681 | 8.513 | 8.552 | 152,411 | -0.03(-0.39%) |
Oct 08, 2004 | 8.585 | 9.022 | 8.566 | 8.585 | 287,726 | +0.38(+4.68%) |
Oct 07, 2004 | 8.537 | 8.542 | 8.202 | 8.202 | 113,422 | -0.37(-4.31%) |
Oct 06, 2004 | 8.518 | 8.628 | 8.389 | 8.571 | 110,086 | +0.05(+0.62%) |
Oct 05, 2004 | 8.556 | 8.585 | 8.451 | 8.518 | 66,510 | -0.04(-0.45%) |
Oct 04, 2004 | 8.513 | 8.633 | 8.513 | 8.556 | 141,569 | +0.04(+0.51%) |
Oct 01, 2004 | 8.441 | 8.561 | 8.441 | 8.513 | 144,905 | +0.10(+1.20%) |
Sep 30, 2004 | 8.250 | 8.441 | 8.240 | 8.413 | 202,033 | +0.16(+1.98%) |
Sep 29, 2004 | 8.106 | 8.250 | 8.106 | 8.250 | 84,024 | +0.16(+2.02%) |
Sep 28, 2004 | 7.962 | 8.149 | 7.899 | 8.086 | 144,280 | +0.15(+1.87%) |
Sep 27, 2004 | 7.986 | 7.991 | 7.837 | 7.938 | 87,568 | -0.09(-1.14%) |
Sep 24, 2004 | 8.110 | 8.149 | 7.991 | 8.029 | 84,024 | -0.10(-1.24%) |
Sep 23, 2004 | 8.010 | 8.216 | 7.991 | 8.130 | 95,700 | +0.11(+1.32%) |
Sep 22, 2004 | 8.393 | 8.393 | 8.024 | 8.024 | 171,593 | -0.43(-5.10%) |
Sep 21, 2004 | 8.250 | 8.456 | 8.197 | 8.456 | 94,449 | +0.21(+2.50%) |
Sep 20, 2004 | 8.489 | 8.508 | 8.202 | 8.250 | 165,963 | -0.25(-2.93%) |
Sep 17, 2004 | 8.628 | 8.628 | 8.369 | 8.499 | 170,759 | -0.06(-0.73%) |
Sep 16, 2004 | 8.240 | 8.595 | 8.240 | 8.561 | 103,623 | +0.32(+3.90%) |
Sep 15, 2004 | 8.321 | 8.341 | 8.178 | 8.240 | 163,044 | -0.10(-1.21%) |
Sep 14, 2004 | 8.403 | 8.417 | 8.312 | 8.341 | 131,353 | -0.08(-0.91%) |
Sep 13, 2004 | 8.187 | 8.523 | 8.187 | 8.417 | 145,948 | +0.22(+2.69%) |
Sep 10, 2004 | 8.211 | 8.211 | 8.101 | 8.197 | 243,733 | -0.01(-0.18%) |
Sep 09, 2004 | 8.154 | 8.273 | 8.106 | 8.211 | 262,289 | +0.10(+1.24%) |
Sep 08, 2004 | 8.556 | 8.633 | 8.082 | 8.110 | 259,996 | -0.49(-5.74%) |
Sep 07, 2004 | 8.422 | 8.609 | 8.336 | 8.604 | 90,487 | +0.20(+2.40%) |
Sep 03, 2004 | 8.317 | 8.485 | 8.293 | 8.403 | 62,757 | +0.11(+1.27%) |
Sep 02, 2004 | 7.986 | 8.297 | 7.952 | 8.297 | 124,055 | +0.29(+3.65%) |
Sep 01, 2004 | 8.139 | 8.273 | 7.947 | 8.005 | 102,163 | -0.12(-1.42%) |
Aug 31, 2004 | 7.938 | 8.120 | 7.875 | 8.120 | 99,661 | +0.21(+2.67%) |
Aug 30, 2004 | 8.058 | 8.077 | 7.799 | 7.909 | 106,542 | -0.19(-2.31%) |
Aug 27, 2004 | 7.938 | 8.096 | 7.856 | 8.096 | 61,506 | +0.14(+1.75%) |
Aug 26, 2004 | 8.197 | 8.197 | 7.919 | 7.957 | 104,248 | -0.29(-3.49%) |
Aug 25, 2004 | 8.120 | 8.254 | 8.014 | 8.245 | 43,784 | +0.10(+1.24%) |
Aug 24, 2004 | 8.259 | 8.321 | 8.038 | 8.144 | 90,070 | -0.07(-0.82%) |
Aug 23, 2004 | 8.278 | 8.485 | 8.101 | 8.211 | 173,886 | -0.07(-0.81%) |
Aug 20, 2004 | 7.871 | 8.278 | 7.871 | 8.278 | 122,804 | +0.41(+5.18%) |
Aug 19, 2004 | 8.058 | 8.264 | 7.856 | 7.871 | 224,968 | -0.21(-2.61%) |
Aug 18, 2004 | 8.086 | 8.173 | 7.938 | 8.082 | 80,688 | -0.00(-0.06%) |
Aug 17, 2004 | 8.130 | 8.226 | 7.995 | 8.086 | 93,198 | +0.08(+0.96%) |
Aug 16, 2004 | 7.746 | 8.149 | 7.746 | 8.010 | 194,319 | +0.28(+3.66%) |
Aug 13, 2004 | 7.746 | 7.875 | 7.688 | 7.727 | 90,696 | -0.00(-0.06%) |
Aug 12, 2004 | 7.770 | 7.914 | 7.698 | 7.732 | 86,734 | -0.09(-1.10%) |
Aug 11, 2004 | 7.957 | 7.981 | 7.727 | 7.818 | 131,353 | -0.17(-2.16%) |
Aug 10, 2004 | 7.976 | 8.062 | 7.947 | 7.991 | 85,483 | +0.03(+0.36%) |
Aug 09, 2004 | 7.794 | 8.000 | 7.741 | 7.962 | 170,967 | +0.17(+2.15%) |
Aug 06, 2004 | 7.803 | 7.928 | 7.674 | 7.794 | 111,754 | -0.01(-0.12%) |
Aug 05, 2004 | 8.182 | 8.182 | 7.770 | 7.803 | 271,463 | -0.38(-4.63%) |
Aug 04, 2004 | 8.369 | 8.369 | 8.096 | 8.182 | 380,090 | -0.24(-2.79%) |
Aug 03, 2004 | 8.681 | 8.681 | 8.369 | 8.417 | 339,225 | -0.29(-3.31%) |
Aug 02, 2004 | 8.897 | 8.897 | 8.676 | 8.705 | 156,581 | -0.21(-2.37%) |
Jul 30, 2004 | 8.787 | 8.998 | 8.748 | 8.916 | 129,685 | +0.09(+1.03%) |
Jul 29, 2004 | 8.043 | 8.887 | 8.043 | 8.825 | 520,200 | +0.78(+9.72%) |
Jul 28, 2004 | 8.058 | 8.168 | 7.890 | 8.043 | 106,750 | -0.04(-0.53%) |
Jul 27, 2004 | 7.674 | 8.115 | 7.674 | 8.086 | 148,658 | +0.39(+5.05%) |
Jul 26, 2004 | 7.770 | 7.794 | 7.674 | 7.698 | 92,364 | -0.08(-0.99%) |
Jul 23, 2004 | 7.794 | 7.914 | 7.722 | 7.775 | 91,738 | +0.00(+0.06%) |
Jul 22, 2004 | 7.938 | 7.938 | 7.674 | 7.770 | 273,131 | -0.19(-2.41%) |
Jul 21, 2004 | 8.106 | 8.130 | 7.957 | 7.962 | 209,122 | -0.09(-1.07%) |
Jul 20, 2004 | 8.000 | 8.077 | 7.962 | 8.048 | 79,645 | +0.04(+0.48%) |
Jul 19, 2004 | 7.842 | 8.048 | 7.813 | 8.010 | 150,952 | +0.19(+2.45%) |
Jul 16, 2004 | 8.154 | 8.154 | 7.741 | 7.818 | 184,937 | -0.31(-3.83%) |
Jul 15, 2004 | 8.082 | 8.154 | 8.038 | 8.130 | 149,492 | +0.05(+0.59%) |
Jul 14, 2004 | 8.202 | 8.202 | 8.062 | 8.082 | 101,121 | -0.12(-1.46%) |
Jul 13, 2004 | 8.082 | 8.273 | 8.082 | 8.202 | 213,501 | +0.14(+1.79%) |
Jul 12, 2004 | 8.154 | 8.202 | 7.986 | 8.058 | 187,856 | -0.08(-0.94%) |
Jul 09, 2004 | 8.154 | 8.202 | 8.086 | 8.134 | 115,507 | +0.01(+0.12%) |
Jul 08, 2004 | 8.130 | 8.336 | 8.115 | 8.125 | 411,156 | +0.08(+0.95%) |
Jul 07, 2004 | 8.010 | 8.221 | 8.000 | 8.048 | 133,646 | +0.11(+1.33%) |
Jul 06, 2004 | 8.163 | 8.163 | 7.933 | 7.943 | 216,837 | -0.22(-2.70%) |
Jul 02, 2004 | 8.202 | 8.202 | 8.086 | 8.163 | 84,024 | -0.02(-0.23%) |
Jul 01, 2004 | 8.389 | 8.389 | 8.134 | 8.182 | 179,933 | -0.20(-2.40%) |
Jun 30, 2004 | 8.681 | 8.753 | 8.345 | 8.384 | 289,185 | -0.27(-3.16%) |
Jun 29, 2004 | 8.614 | 8.676 | 8.489 | 8.657 | 208,705 | +0.04(+0.50%) |
Jun 28, 2004 | 8.561 | 8.791 | 8.532 | 8.614 | 164,295 | +0.10(+1.18%) |
Jun 25, 2004 | 8.561 | 8.595 | 8.413 | 8.513 | 168,882 | -0.05(-0.56%) |
Jun 24, 2004 | 8.513 | 8.672 | 8.461 | 8.561 | 62,340 | +0.05(+0.56%) |
Jun 23, 2004 | 8.317 | 8.513 | 8.187 | 8.513 | 114,256 | +0.26(+3.14%) |
Jun 22, 2004 | 8.465 | 8.465 | 8.125 | 8.254 | 182,018 | -0.17(-2.05%) |
Jun 21, 2004 | 8.585 | 8.604 | 8.422 | 8.427 | 119,051 | -0.19(-2.17%) |
Jun 18, 2004 | 8.528 | 8.619 | 8.365 | 8.614 | 300,444 | +0.09(+1.01%) |
Jun 17, 2004 | 8.202 | 8.537 | 8.058 | 8.528 | 301,070 | +0.37(+4.59%) |
Jun 16, 2004 | 8.096 | 8.254 | 7.875 | 8.154 | 139,901 | +0.06(+0.71%) |
Jun 15, 2004 | 7.986 | 8.273 | 7.962 | 8.096 | 189,315 | +0.11(+1.38%) |
Jun 14, 2004 | 8.230 | 8.235 | 7.923 | 7.986 | 222,258 | -0.29(-3.53%) |
Jun 10, 2004 | 7.866 | 8.321 | 7.866 | 8.278 | 239,146 | +0.43(+5.44%) |
Jun 09, 2004 | 8.130 | 8.149 | 7.827 | 7.851 | 239,563 | -0.36(-4.38%) |
Jun 08, 2004 | 8.154 | 8.211 | 8.072 | 8.211 | 167,840 | +0.09(+1.12%) |
Jun 07, 2004 | 8.010 | 8.211 | 8.010 | 8.120 | 242,899 | +0.08(+1.01%) |
Jun 04, 2004 | 8.250 | 8.250 | 7.986 | 8.038 | 246,443 | -0.21(-2.56%) |
Jun 03, 2004 | 8.384 | 8.384 | 8.082 | 8.250 | 428,879 | -0.13(-1.60%) |
Jun 02, 2004 | 8.561 | 8.561 | 8.154 | 8.384 | 1,004,123 | -0.11(-1.24%) |
Jun 01, 2004 | 8.446 | 8.734 | 8.446 | 8.489 | 247,277 | +0.07(+0.85%) |
May 28, 2004 | 8.772 | 8.839 | 8.417 | 8.417 | 155,539 | -0.35(-4.05%) |
May 27, 2004 | 8.672 | 8.907 | 8.624 | 8.772 | 77,144 | +0.14(+1.61%) |
May 26, 2004 | 8.537 | 8.662 | 8.465 | 8.633 | 95,491 | +0.10(+1.18%) |
May 25, 2004 | 8.590 | 8.633 | 8.393 | 8.532 | 275,633 | -0.06(-0.67%) |
May 24, 2004 | 8.432 | 8.863 | 8.432 | 8.590 | 124,889 | +0.16(+1.88%) |
May 21, 2004 | 8.417 | 8.528 | 8.273 | 8.432 | 138,442 | +0.01(+0.17%) |
May 20, 2004 | 8.226 | 8.427 | 8.178 | 8.417 | 153,871 | +0.19(+2.27%) |
May 19, 2004 | 8.393 | 8.451 | 8.226 | 8.230 | 141,152 | -0.09(-1.04%) |
May 18, 2004 | 8.202 | 8.465 | 8.192 | 8.317 | 110,295 | +0.12(+1.40%) |
May 17, 2004 | 8.437 | 8.437 | 8.178 | 8.202 | 235,810 | -0.24(-2.79%) |
May 14, 2004 | 8.393 | 8.547 | 8.331 | 8.437 | 166,172 | +0.09(+1.03%) |
May 13, 2004 | 8.465 | 8.465 | 8.206 | 8.350 | 208,080 | -0.12(-1.36%) |
May 12, 2004 | 8.321 | 8.470 | 8.178 | 8.465 | 246,860 | +0.07(+0.80%) |
May 11, 2004 | 8.250 | 8.427 | 8.250 | 8.398 | 202,033 | +0.19(+2.34%) |
May 10, 2004 | 8.163 | 8.355 | 8.034 | 8.206 | 291,062 | -0.03(-0.35%) |
May 07, 2004 | 8.250 | 8.633 | 8.158 | 8.235 | 334,221 | -0.01(-0.17%) |
May 06, 2004 | 8.561 | 8.585 | 8.187 | 8.250 | 325,255 | -0.35(-4.02%) |
May 05, 2004 | 8.528 | 8.681 | 8.528 | 8.595 | 169,508 | +0.10(+1.13%) |
May 04, 2004 | 8.633 | 8.681 | 8.437 | 8.499 | 218,713 | -0.08(-0.89%) |