Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.85 | 18.93 | 18.05 | 18.48 | 3,615,609 | -0.23(-1.23%) |
Apr 28, 2005 | 19.18 | 19.32 | 18.68 | 18.71 | 2,233,941 | -0.58(-3.03%) |
Apr 27, 2005 | 19.16 | 19.46 | 18.96 | 19.29 | 2,590,384 | +0.09(+0.49%) |
Apr 26, 2005 | 18.96 | 19.42 | 18.80 | 19.20 | 2,389,694 | +0.26(+1.37%) |
Apr 25, 2005 | 18.78 | 19.03 | 18.67 | 18.94 | 1,776,390 | +0.33(+1.78%) |
Apr 22, 2005 | 19.11 | 19.11 | 18.44 | 18.61 | 1,597,752 | -0.50(-2.60%) |
Apr 21, 2005 | 18.98 | 19.14 | 18.63 | 19.11 | 2,180,821 | +0.53(+2.83%) |
Apr 20, 2005 | 19.22 | 19.25 | 18.57 | 18.58 | 2,079,713 | -0.63(-3.30%) |
Apr 19, 2005 | 19.19 | 19.32 | 19.07 | 19.21 | 2,315,770 | +0.27(+1.41%) |
Apr 18, 2005 | 18.39 | 19.03 | 18.38 | 18.95 | 4,663,718 | +1.06(+5.93%) |
Apr 15, 2005 | 18.21 | 18.52 | 17.73 | 17.89 | 5,449,834 | -1.23(-6.41%) |
Apr 14, 2005 | 19.97 | 19.97 | 19.00 | 19.11 | 4,586,604 | -0.87(-4.33%) |
Apr 13, 2005 | 20.75 | 20.77 | 19.91 | 19.98 | 2,674,848 | -0.71(-3.45%) |
Apr 12, 2005 | 20.60 | 20.74 | 20.27 | 20.69 | 1,434,510 | +0.09(+0.46%) |
Apr 11, 2005 | 20.59 | 20.70 | 20.26 | 20.60 | 2,440,317 | +0.01(+0.03%) |
Apr 08, 2005 | 20.74 | 20.75 | 20.38 | 20.59 | 1,576,809 | -0.15(-0.73%) |
Apr 07, 2005 | 20.58 | 20.89 | 20.37 | 20.74 | 2,759,036 | +0.21(+1.02%) |
Apr 06, 2005 | 20.40 | 20.64 | 20.27 | 20.53 | 1,718,000 | +0.20(+0.99%) |
Apr 05, 2005 | 20.19 | 20.43 | 20.13 | 20.33 | 2,304,120 | +0.14(+0.71%) |
Apr 04, 2005 | 20.30 | 20.46 | 19.90 | 20.19 | 1,953,641 | -0.09(-0.46%) |
Apr 01, 2005 | 20.68 | 20.71 | 20.01 | 20.28 | 1,679,443 | -0.09(-0.46%) |
Mar 31, 2005 | 20.50 | 20.52 | 20.25 | 20.38 | 1,418,144 | -0.12(-0.56%) |
Mar 30, 2005 | 19.91 | 20.52 | 19.68 | 20.49 | 1,981,241 | +0.58(+2.93%) |
Mar 29, 2005 | 20.17 | 20.38 | 19.86 | 19.91 | 2,243,233 | -0.20(-1.00%) |
Mar 28, 2005 | 19.72 | 20.30 | 19.54 | 20.11 | 2,813,820 | +0.62(+3.18%) |
Mar 24, 2005 | 19.54 | 19.58 | 19.22 | 19.49 | 1,837,970 | +0.04(+0.19%) |
Mar 23, 2005 | 19.40 | 19.54 | 19.21 | 19.45 | 2,420,623 | -0.12(-0.59%) |
Mar 22, 2005 | 19.47 | 19.72 | 19.43 | 19.57 | 2,987,603 | +0.10(+0.52%) |
Mar 21, 2005 | 19.79 | 19.80 | 19.21 | 19.47 | 2,370,832 | -0.32(-1.64%) |
Mar 18, 2005 | 19.78 | 19.82 | 19.56 | 19.79 | 2,755,013 | +0.15(+0.77%) |
Mar 17, 2005 | 19.67 | 19.76 | 19.48 | 19.64 | 2,120,212 | -0.03(-0.15%) |
Mar 16, 2005 | 19.72 | 19.76 | 19.42 | 19.67 | 1,860,300 | -0.09(-0.44%) |
Mar 15, 2005 | 19.73 | 20.04 | 19.58 | 19.76 | 2,313,967 | +0.22(+1.11%) |
Mar 14, 2005 | 19.58 | 19.75 | 19.26 | 19.54 | 2,150,170 | -0.04(-0.22%) |
Mar 11, 2005 | 19.64 | 19.65 | 19.40 | 19.58 | 2,355,159 | -0.06(-0.29%) |
Mar 10, 2005 | 19.94 | 20.02 | 19.43 | 19.64 | 2,884,415 | -0.10(-0.51%) |
Mar 09, 2005 | 19.40 | 19.83 | 19.33 | 19.74 | 3,813,663 | -0.27(-1.37%) |
Mar 08, 2005 | 20.29 | 20.38 | 19.94 | 20.02 | 1,903,849 | -0.21(-1.03%) |
Mar 07, 2005 | 20.79 | 20.81 | 20.08 | 20.22 | 2,920,198 | -0.50(-2.40%) |
Mar 04, 2005 | 20.66 | 20.82 | 20.38 | 20.72 | 3,399,108 | +0.14(+0.67%) |
Mar 03, 2005 | 20.91 | 20.91 | 20.04 | 20.58 | 7,926,212 | -0.82(-3.84%) |
Mar 02, 2005 | 21.63 | 21.81 | 21.14 | 21.41 | 4,628,212 | -0.13(-0.60%) |
Mar 01, 2005 | 21.41 | 21.81 | 21.38 | 21.54 | 2,839,062 | +0.30(+1.43%) |
Feb 28, 2005 | 21.28 | 21.46 | 20.61 | 21.23 | 4,305,056 | -0.04(-0.20%) |
Feb 25, 2005 | 21.63 | 21.63 | 21.05 | 21.28 | 1,905,375 | -0.04(-0.20%) |
Feb 24, 2005 | 21.00 | 21.43 | 20.80 | 21.32 | 3,699,934 | +0.42(+2.00%) |
Feb 23, 2005 | 20.58 | 20.97 | 20.38 | 20.90 | 3,639,603 | +10.79(+106.78%) |
Feb 22, 2005 | 10.27 | 10.42 | 10.09 | 10.11 | 3,686,758 | -0.16(-1.51%) |
Feb 18, 2005 | 10.30 | 10.35 | 10.25 | 10.26 | 2,294,550 | -0.04(-0.39%) |
Feb 17, 2005 | 10.35 | 10.41 | 10.22 | 10.30 | 2,627,970 | -0.01(-0.07%) |
Feb 16, 2005 | 10.16 | 10.36 | 10.12 | 10.31 | 3,684,539 | +0.14(+1.35%) |
Feb 15, 2005 | 9.914 | 10.18 | 9.881 | 10.17 | 4,596,867 | +0.30(+2.99%) |
Feb 14, 2005 | 9.979 | 10.05 | 9.847 | 9.878 | 4,227,942 | -0.05(-0.45%) |
Feb 11, 2005 | 9.748 | 9.950 | 9.746 | 9.923 | 4,076,488 | +0.17(+1.79%) |
Feb 10, 2005 | 9.584 | 9.761 | 9.535 | 9.748 | 2,936,148 | +0.16(+1.71%) |
Feb 09, 2005 | 9.773 | 9.905 | 9.571 | 9.584 | 2,693,711 | -0.19(-1.92%) |
Feb 08, 2005 | 9.553 | 9.799 | 9.512 | 9.772 | 2,845,164 | +0.23(+2.38%) |
Feb 07, 2005 | 9.478 | 9.589 | 9.476 | 9.544 | 2,513,686 | +0.15(+1.63%) |
Feb 04, 2005 | 9.370 | 9.501 | 9.361 | 9.391 | 2,632,963 | +0.04(+0.39%) |
Feb 03, 2005 | 9.395 | 9.469 | 9.330 | 9.355 | 6,716,109 | -0.22(-2.26%) |
Feb 02, 2005 | 9.598 | 9.725 | 9.445 | 9.571 | 2,702,310 | -0.03(-0.28%) |
Feb 01, 2005 | 9.496 | 9.629 | 9.496 | 9.598 | 2,041,850 | +0.10(+1.08%) |
Jan 31, 2005 | 9.207 | 9.523 | 9.207 | 9.496 | 2,695,653 | +0.35(+3.80%) |
Jan 28, 2005 | 9.074 | 9.182 | 8.995 | 9.148 | 2,191,639 | +0.09(+1.02%) |
Jan 27, 2005 | 9.040 | 9.191 | 9.018 | 9.056 | 1,544,216 | -0.02(-0.22%) |
Jan 26, 2005 | 9.067 | 9.121 | 8.942 | 9.076 | 2,099,547 | +0.05(+0.50%) |
Jan 25, 2005 | 8.991 | 9.103 | 8.977 | 9.031 | 2,825,470 | +0.07(+0.74%) |
Jan 24, 2005 | 9.188 | 9.306 | 8.944 | 8.964 | 3,196,615 | -0.22(-2.41%) |
Jan 21, 2005 | 9.373 | 9.443 | 9.186 | 9.186 | 2,094,831 | -0.13(-1.37%) |
Jan 20, 2005 | 9.328 | 9.442 | 9.297 | 9.314 | 2,449,610 | -0.14(-1.49%) |
Jan 19, 2005 | 9.589 | 9.644 | 9.433 | 9.454 | 3,026,299 | -0.04(-0.40%) |
Jan 18, 2005 | 9.330 | 9.492 | 9.285 | 9.492 | 2,822,696 | +0.17(+1.88%) |
Jan 14, 2005 | 9.184 | 9.377 | 9.103 | 9.317 | 2,898,145 | +0.21(+2.36%) |
Jan 13, 2005 | 8.959 | 9.206 | 8.928 | 9.103 | 3,655,136 | +0.20(+2.23%) |
Jan 12, 2005 | 8.959 | 8.968 | 8.793 | 8.905 | 3,344,462 | -0.05(-0.56%) |
Jan 11, 2005 | 9.128 | 9.164 | 8.883 | 8.955 | 3,673,721 | -0.17(-1.92%) |
Jan 10, 2005 | 8.910 | 9.180 | 8.886 | 9.130 | 4,469,269 | +0.22(+2.47%) |
Jan 07, 2005 | 8.941 | 9.013 | 8.841 | 8.910 | 4,709,209 | +0.08(+0.92%) |
Jan 06, 2005 | 8.580 | 9.002 | 8.562 | 8.829 | 12,390,905 | +0.84(+10.54%) |
Jan 05, 2005 | 7.877 | 8.001 | 7.852 | 7.987 | 2,069,311 | +0.07(+0.93%) |
Jan 04, 2005 | 8.056 | 8.093 | 7.886 | 7.913 | 2,069,034 | -0.15(-1.88%) |
Jan 03, 2005 | 8.229 | 8.292 | 7.967 | 8.065 | 3,706,730 | -0.14(-1.74%) |
Dec 31, 2004 | 8.274 | 8.302 | 8.182 | 8.207 | 2,042,682 | -0.04(-0.48%) |
Dec 30, 2004 | 8.277 | 8.362 | 8.202 | 8.247 | 1,715,919 | -0.05(-0.54%) |
Dec 29, 2004 | 8.337 | 8.427 | 8.283 | 8.292 | 1,602,745 | -0.05(-0.54%) |
Dec 28, 2004 | 8.247 | 8.340 | 8.211 | 8.337 | 1,450,737 | +0.12(+1.51%) |
Dec 27, 2004 | 8.266 | 8.358 | 8.174 | 8.212 | 1,419,392 | -0.01(-0.11%) |
Dec 23, 2004 | 8.220 | 8.292 | 8.174 | 8.221 | 1,522,025 | -0.03(-0.41%) |
Dec 22, 2004 | 8.079 | 8.256 | 8.039 | 8.256 | 2,351,137 | +0.22(+2.74%) |
Dec 21, 2004 | 8.016 | 8.093 | 7.987 | 8.036 | 2,623,254 | +0.10(+1.20%) |
Dec 20, 2004 | 8.140 | 8.162 | 7.938 | 7.940 | 3,205,491 | -0.20(-2.44%) |
Dec 17, 2004 | 8.093 | 8.153 | 8.025 | 8.138 | 5,111,976 | +0.04(+0.47%) |
Dec 16, 2004 | 7.958 | 8.111 | 7.926 | 8.101 | 3,869,002 | +0.18(+2.25%) |
Dec 15, 2004 | 7.928 | 7.992 | 7.845 | 7.922 | 1,918,135 | -0.01(-0.11%) |
Dec 14, 2004 | 7.787 | 7.994 | 7.785 | 7.931 | 1,951,421 | +0.13(+1.62%) |
Dec 13, 2004 | 7.976 | 7.976 | 7.787 | 7.805 | 2,568,332 | -0.15(-1.88%) |
Dec 10, 2004 | 7.931 | 8.014 | 7.877 | 7.955 | 2,453,493 | +0.02(+0.20%) |
Dec 09, 2004 | 7.729 | 7.947 | 7.717 | 7.938 | 3,629,062 | +0.16(+1.99%) |
Dec 08, 2004 | 7.776 | 7.872 | 7.773 | 7.783 | 1,889,564 | +0.01(+0.09%) |
Dec 07, 2004 | 7.832 | 7.877 | 7.740 | 7.776 | 2,189,420 | +0.02(+0.30%) |
Dec 06, 2004 | 7.823 | 7.823 | 7.664 | 7.753 | 2,638,511 | -0.07(-0.90%) |
Dec 03, 2004 | 7.841 | 7.910 | 7.776 | 7.823 | 2,510,080 | -0.09(-1.16%) |
Dec 02, 2004 | 7.868 | 8.104 | 7.762 | 7.915 | 4,868,707 | +0.05(+0.57%) |
Dec 01, 2004 | 7.481 | 7.983 | 7.481 | 7.870 | 17,504,546 | +0.91(+13.11%) |
Nov 30, 2004 | 7.212 | 7.212 | 6.796 | 6.958 | 8,511,639 | -0.25(-3.50%) |
Nov 29, 2004 | 7.372 | 7.408 | 7.170 | 7.210 | 2,842,391 | -0.07(-0.99%) |
Nov 26, 2004 | 7.300 | 7.325 | 7.259 | 7.282 | 598,879 | +0.02(+0.25%) |
Nov 24, 2004 | 7.327 | 7.331 | 7.183 | 7.264 | 1,725,905 | -0.02(-0.32%) |
Nov 23, 2004 | 7.165 | 7.369 | 7.165 | 7.288 | 2,885,663 | +0.16(+2.28%) |
Nov 22, 2004 | 7.120 | 7.179 | 7.079 | 7.125 | 5,019,329 | -0.08(-1.15%) |
Nov 19, 2004 | 7.264 | 7.266 | 7.061 | 7.208 | 5,803,504 | -0.24(-3.17%) |
Nov 18, 2004 | 7.554 | 7.567 | 7.435 | 7.444 | 2,897,868 | -0.12(-1.53%) |
Nov 17, 2004 | 7.711 | 7.780 | 7.542 | 7.560 | 1,580,277 | -0.11(-1.39%) |
Nov 16, 2004 | 7.825 | 7.825 | 7.610 | 7.666 | 1,240,754 | -0.16(-2.03%) |
Nov 15, 2004 | 7.720 | 7.857 | 7.720 | 7.825 | 1,822,436 | +0.10(+1.35%) |
Nov 12, 2004 | 7.549 | 7.729 | 7.549 | 7.720 | 2,253,497 | +0.18(+2.34%) |
Nov 11, 2004 | 7.567 | 7.571 | 7.452 | 7.544 | 1,436,313 | -0.01(-0.07%) |
Nov 10, 2004 | 7.533 | 7.637 | 7.520 | 7.549 | 1,927,844 | +0.01(+0.19%) |
Nov 09, 2004 | 7.544 | 7.580 | 7.455 | 7.535 | 1,670,150 | -0.01(-0.12%) |
Nov 08, 2004 | 7.580 | 7.648 | 7.542 | 7.544 | 1,612,454 | -0.05(-0.69%) |
Nov 05, 2004 | 7.742 | 7.809 | 7.578 | 7.596 | 4,702,275 | -0.11(-1.47%) |
Nov 04, 2004 | 7.481 | 7.747 | 7.410 | 7.709 | 5,702,257 | +0.27(+3.63%) |
Nov 03, 2004 | 7.553 | 7.571 | 7.372 | 7.439 | 4,209,357 | +0.03(+0.46%) |
Nov 02, 2004 | 7.347 | 7.506 | 7.344 | 7.405 | 4,416,011 | +0.06(+0.79%) |
Nov 01, 2004 | 7.216 | 7.358 | 7.178 | 7.347 | 3,280,386 | +0.13(+1.82%) |
Oct 29, 2004 | 7.255 | 7.264 | 7.147 | 7.216 | 3,844,037 | -0.04(-0.55%) |
Oct 28, 2004 | 7.030 | 7.255 | 7.015 | 7.255 | 5,996,288 | +0.23(+3.23%) |
Oct 27, 2004 | 6.859 | 7.048 | 6.833 | 7.028 | 3,266,516 | +0.18(+2.66%) |
Oct 26, 2004 | 6.734 | 6.877 | 6.718 | 6.846 | 1,995,526 | +0.11(+1.58%) |
Oct 25, 2004 | 6.669 | 6.759 | 6.637 | 6.740 | 2,217,714 | +0.01(+0.11%) |
Oct 22, 2004 | 6.835 | 6.893 | 6.693 | 6.732 | 2,073,195 | -0.12(-1.81%) |
Oct 21, 2004 | 6.796 | 6.875 | 6.787 | 6.857 | 3,037,117 | +0.04(+0.63%) |
Oct 20, 2004 | 6.904 | 6.915 | 6.806 | 6.814 | 3,210,484 | -0.05(-0.79%) |
Oct 19, 2004 | 6.886 | 6.913 | 6.823 | 6.868 | 3,698,131 | +0.04(+0.58%) |
Oct 18, 2004 | 6.673 | 6.841 | 6.651 | 6.828 | 3,257,362 | +0.16(+2.32%) |
Oct 15, 2004 | 6.579 | 6.705 | 6.543 | 6.673 | 3,750,003 | +0.12(+1.87%) |
Oct 14, 2004 | 6.498 | 6.561 | 6.442 | 6.550 | 3,078,725 | +0.07(+1.08%) |
Oct 13, 2004 | 6.615 | 6.660 | 6.449 | 6.480 | 4,523,914 | -0.09(-1.40%) |
Oct 12, 2004 | 6.669 | 6.669 | 6.545 | 6.572 | 3,601,046 | -0.10(-1.46%) |
Oct 11, 2004 | 6.704 | 6.722 | 6.626 | 6.669 | 2,717,011 | -0.04(-0.59%) |
Oct 08, 2004 | 6.842 | 6.896 | 6.660 | 6.709 | 4,247,914 | -0.13(-1.92%) |
Oct 07, 2004 | 6.940 | 6.942 | 6.805 | 6.841 | 12,081,340 | +0.41(+6.30%) |
Oct 06, 2004 | 6.354 | 6.435 | 6.318 | 6.435 | 2,601,341 | +0.04(+0.68%) |
Oct 05, 2004 | 6.381 | 6.467 | 6.345 | 6.392 | 3,403,268 | -0.01(-0.11%) |
Oct 04, 2004 | 6.327 | 6.538 | 6.327 | 6.399 | 5,062,879 | +0.16(+2.60%) |
Oct 01, 2004 | 6.188 | 6.284 | 6.174 | 6.237 | 5,015,445 | +0.07(+1.17%) |
Sep 30, 2004 | 6.293 | 6.293 | 6.134 | 6.165 | 4,679,529 | -0.13(-2.03%) |
Sep 29, 2004 | 6.215 | 6.329 | 6.210 | 6.293 | 2,989,406 | +0.09(+1.48%) |
Sep 28, 2004 | 6.309 | 6.349 | 6.147 | 6.201 | 6,221,249 | -0.04(-0.64%) |
Sep 27, 2004 | 6.354 | 6.457 | 6.210 | 6.240 | 6,386,295 | -0.27(-4.10%) |
Sep 24, 2004 | 6.516 | 6.581 | 6.453 | 6.507 | 2,556,127 | -0.04(-0.66%) |
Sep 23, 2004 | 6.561 | 6.606 | 6.471 | 6.550 | 2,580,259 | +0.00(+0.05%) |
Sep 22, 2004 | 6.579 | 6.626 | 6.522 | 6.547 | 2,791,074 | -0.15(-2.18%) |
Sep 21, 2004 | 6.668 | 6.720 | 6.639 | 6.693 | 2,082,071 | +0.03(+0.51%) |
Sep 20, 2004 | 6.588 | 6.705 | 6.570 | 6.659 | 2,863,472 | +0.01(+0.11%) |
Sep 17, 2004 | 6.805 | 6.817 | 6.641 | 6.651 | 3,143,634 | -0.17(-2.54%) |
Sep 16, 2004 | 6.664 | 6.893 | 6.664 | 6.824 | 4,111,162 | +0.17(+2.52%) |
Sep 15, 2004 | 6.814 | 6.814 | 6.655 | 6.657 | 4,848,458 | -0.17(-2.53%) |
Sep 14, 2004 | 6.848 | 6.875 | 6.732 | 6.830 | 4,585,494 | -0.01(-0.08%) |
Sep 13, 2004 | 6.788 | 6.900 | 6.739 | 6.835 | 11,731,555 | +0.33(+5.07%) |
Sep 10, 2004 | 6.156 | 6.507 | 6.147 | 6.505 | 13,818,064 | +0.39(+6.43%) |
Sep 09, 2004 | 6.471 | 6.471 | 6.096 | 6.112 | 21,427,916 | -0.51(-7.75%) |
Sep 08, 2004 | 6.660 | 6.736 | 6.525 | 6.626 | 5,250,670 | -0.07(-1.02%) |
Sep 07, 2004 | 6.963 | 6.983 | 6.588 | 6.695 | 10,315,491 | -0.27(-3.86%) |
Sep 03, 2004 | 6.891 | 6.983 | 6.850 | 6.963 | 4,050,968 | +0.07(+1.07%) |
Sep 02, 2004 | 6.922 | 7.057 | 6.769 | 6.889 | 17,861,266 | -0.52(-6.96%) |
Sep 01, 2004 | 7.378 | 7.446 | 7.302 | 7.405 | 1,634,922 | +0.03(+0.44%) |
Aug 31, 2004 | 7.508 | 7.562 | 7.225 | 7.372 | 4,579,947 | -0.16(-2.15%) |
Aug 30, 2004 | 7.684 | 7.713 | 7.517 | 7.535 | 3,303,964 | -0.13(-1.67%) |
Aug 27, 2004 | 7.590 | 7.767 | 7.571 | 7.663 | 8,661,428 | -0.25(-3.12%) |
Aug 26, 2004 | 7.881 | 8.007 | 7.823 | 7.910 | 2,289,280 | +0.05(+0.57%) |
Aug 25, 2004 | 7.733 | 7.868 | 7.634 | 7.864 | 2,211,056 | +0.10(+1.35%) |
Aug 24, 2004 | 7.805 | 7.875 | 7.666 | 7.760 | 1,440,751 | -0.01(-0.16%) |
Aug 23, 2004 | 7.881 | 7.882 | 7.751 | 7.773 | 2,614,101 | -0.11(-1.37%) |
Aug 20, 2004 | 7.724 | 7.882 | 7.643 | 7.881 | 1,896,499 | +0.16(+2.05%) |
Aug 19, 2004 | 7.641 | 7.776 | 7.581 | 7.722 | 2,421,594 | +0.08(+1.09%) |
Aug 18, 2004 | 7.598 | 7.702 | 7.455 | 7.639 | 1,968,065 | +0.03(+0.43%) |
Aug 17, 2004 | 7.381 | 7.641 | 7.381 | 7.607 | 3,792,166 | +0.28(+3.81%) |
Aug 16, 2004 | 7.102 | 7.426 | 7.102 | 7.327 | 3,716,162 | +0.26(+3.70%) |
Aug 13, 2004 | 7.136 | 7.185 | 7.039 | 7.066 | 3,801,042 | -0.07(-0.99%) |
Aug 12, 2004 | 7.270 | 7.435 | 7.134 | 7.136 | 3,043,774 | -0.13(-1.83%) |
Aug 11, 2004 | 7.318 | 7.345 | 7.210 | 7.270 | 2,209,392 | -0.12(-1.63%) |
Aug 10, 2004 | 7.297 | 7.455 | 7.291 | 7.390 | 2,088,728 | +0.10(+1.36%) |
Aug 09, 2004 | 7.288 | 7.378 | 7.196 | 7.291 | 1,353,374 | +0.01(+0.07%) |
Aug 06, 2004 | 7.165 | 7.435 | 7.138 | 7.286 | 4,603,802 | -0.02(-0.27%) |
Aug 05, 2004 | 7.363 | 7.571 | 7.207 | 7.306 | 7,883,633 | +0.14(+1.91%) |
Aug 04, 2004 | 7.291 | 7.295 | 7.100 | 7.169 | 4,617,671 | -0.17(-2.28%) |
Aug 03, 2004 | 7.535 | 7.535 | 7.336 | 7.336 | 2,775,818 | -0.20(-2.63%) |
Aug 02, 2004 | 7.517 | 7.607 | 7.444 | 7.535 | 2,174,164 | -0.01(-0.17%) |
Jul 30, 2004 | 7.529 | 7.612 | 7.471 | 7.547 | 2,324,508 | -0.00(-0.02%) |
Jul 29, 2004 | 7.444 | 7.625 | 7.444 | 7.549 | 2,727,552 | +0.12(+1.60%) |
Jul 28, 2004 | 7.455 | 7.481 | 7.264 | 7.430 | 1,952,254 | -0.02(-0.31%) |
Jul 27, 2004 | 7.136 | 7.499 | 7.136 | 7.453 | 3,926,144 | +0.32(+4.52%) |
Jul 26, 2004 | 7.228 | 7.253 | 7.030 | 7.131 | 2,962,777 | -0.11(-1.54%) |
Jul 23, 2004 | 7.237 | 7.363 | 7.185 | 7.243 | 1,957,524 | -0.08(-1.08%) |
Jul 22, 2004 | 7.376 | 7.378 | 6.994 | 7.322 | 5,237,910 | -0.06(-0.88%) |
Jul 21, 2004 | 7.643 | 7.646 | 7.363 | 7.387 | 3,070,681 | -0.22(-2.89%) |
Jul 20, 2004 | 7.349 | 7.625 | 7.349 | 7.607 | 3,831,277 | +0.27(+3.63%) |
Jul 19, 2004 | 7.441 | 7.508 | 7.252 | 7.340 | 4,834,589 | -0.16(-2.12%) |
Jul 16, 2004 | 7.787 | 7.805 | 7.464 | 7.499 | 4,111,162 | -0.27(-3.53%) |
Jul 15, 2004 | 8.003 | 8.003 | 7.751 | 7.773 | 2,547,528 | -0.17(-2.18%) |
Jul 14, 2004 | 8.229 | 8.229 | 7.915 | 7.946 | 2,892,598 | -0.28(-3.44%) |
Jul 13, 2004 | 8.174 | 8.259 | 8.156 | 8.229 | 2,265,424 | +0.10(+1.22%) |
Jul 12, 2004 | 8.021 | 8.147 | 8.021 | 8.129 | 3,270,122 | +0.11(+1.37%) |
Jul 09, 2004 | 7.886 | 8.041 | 7.796 | 8.019 | 3,883,704 | +0.24(+3.03%) |
Jul 08, 2004 | 8.003 | 8.003 | 7.670 | 7.783 | 4,484,248 | -0.31(-3.83%) |
Jul 07, 2004 | 7.931 | 8.106 | 7.922 | 8.093 | 3,399,108 | +0.17(+2.18%) |
Jul 06, 2004 | 7.891 | 8.021 | 7.841 | 7.920 | 2,397,738 | +0.00(+0.00%) |
Jul 02, 2004 | 8.057 | 8.066 | 7.875 | 7.920 | 3,449,315 | -0.14(-1.70%) |
Jul 01, 2004 | 8.122 | 8.160 | 7.967 | 8.057 | 5,379,655 | -0.08(-1.02%) |
Jun 30, 2004 | 8.120 | 8.182 | 8.050 | 8.140 | 2,510,635 | +0.06(+0.69%) |
Jun 29, 2004 | 8.335 | 8.335 | 7.980 | 8.084 | 4,394,097 | -0.25(-2.99%) |
Jun 28, 2004 | 8.373 | 8.448 | 8.292 | 8.333 | 4,515,038 | +0.10(+1.25%) |
Jun 25, 2004 | 8.319 | 8.384 | 8.214 | 8.230 | 2,873,181 | -0.11(-1.30%) |
Jun 24, 2004 | 8.156 | 8.360 | 8.129 | 8.339 | 3,018,532 | +0.18(+2.16%) |
Jun 23, 2004 | 8.003 | 8.165 | 7.985 | 8.162 | 2,327,004 | +0.18(+2.21%) |
Jun 22, 2004 | 7.859 | 8.003 | 7.771 | 7.985 | 2,935,038 | +0.08(+1.03%) |
Jun 21, 2004 | 7.908 | 7.964 | 7.830 | 7.904 | 2,074,027 | +0.06(+0.71%) |
Jun 18, 2004 | 7.778 | 7.855 | 7.666 | 7.848 | 1,459,891 | +0.05(+0.67%) |
Jun 17, 2004 | 7.855 | 7.873 | 7.751 | 7.796 | 1,181,671 | -0.05(-0.57%) |
Jun 16, 2004 | 7.899 | 7.902 | 7.825 | 7.841 | 1,448,795 | -0.04(-0.46%) |
Jun 15, 2004 | 7.928 | 7.947 | 7.830 | 7.877 | 2,675,958 | -0.04(-0.50%) |
Jun 14, 2004 | 8.003 | 8.009 | 7.890 | 7.917 | 2,528,665 | -0.13(-1.61%) |
Jun 10, 2004 | 8.102 | 8.124 | 7.958 | 8.046 | 1,545,603 | -0.04(-0.53%) |
Jun 09, 2004 | 8.039 | 8.151 | 8.021 | 8.090 | 3,620,185 | +0.07(+0.85%) |
Jun 08, 2004 | 7.895 | 8.034 | 7.787 | 8.021 | 2,801,060 | +0.12(+1.51%) |
Jun 07, 2004 | 7.904 | 7.928 | 7.832 | 7.902 | 2,800,505 | +0.08(+0.99%) |
Jun 04, 2004 | 7.976 | 7.994 | 7.803 | 7.825 | 1,747,264 | -0.07(-0.94%) |
Jun 03, 2004 | 7.877 | 8.027 | 7.715 | 7.899 | 4,127,250 | +0.05(+0.62%) |
Jun 02, 2004 | 7.940 | 7.940 | 7.771 | 7.850 | 2,991,902 | -0.02(-0.30%) |
Jun 01, 2004 | 7.751 | 7.904 | 7.733 | 7.873 | 3,150,568 | +0.14(+1.82%) |
May 28, 2004 | 7.663 | 7.749 | 7.453 | 7.733 | 6,245,659 | +0.14(+1.90%) |
May 27, 2004 | 7.553 | 7.693 | 7.517 | 7.589 | 2,909,241 | +0.07(+0.96%) |
May 26, 2004 | 7.544 | 7.598 | 7.481 | 7.517 | 2,292,054 | -0.02(-0.24%) |
May 25, 2004 | 7.327 | 7.556 | 7.237 | 7.535 | 2,768,051 | +0.21(+2.83%) |
May 24, 2004 | 7.210 | 7.327 | 7.138 | 7.327 | 2,627,415 | +0.22(+3.15%) |
May 21, 2004 | 7.075 | 7.161 | 7.030 | 7.104 | 1,904,266 | +0.06(+0.84%) |
May 20, 2004 | 7.201 | 7.203 | 7.008 | 7.044 | 1,961,962 | -0.13(-1.81%) |
May 19, 2004 | 7.192 | 7.387 | 7.131 | 7.174 | 3,686,481 | +0.08(+1.20%) |
May 18, 2004 | 6.949 | 7.118 | 6.931 | 7.089 | 2,547,528 | +0.23(+3.36%) |
May 17, 2004 | 7.035 | 7.035 | 6.731 | 6.859 | 2,922,278 | -0.18(-2.51%) |
May 14, 2004 | 7.030 | 7.136 | 6.985 | 7.035 | 1,826,042 | -0.04(-0.54%) |
May 13, 2004 | 7.127 | 7.147 | 6.987 | 7.073 | 2,806,053 | -0.06(-0.86%) |
May 12, 2004 | 7.151 | 7.170 | 6.904 | 7.134 | 3,456,249 | -0.01(-0.20%) |
May 11, 2004 | 7.174 | 7.252 | 7.068 | 7.149 | 2,481,787 | +0.02(+0.25%) |
May 10, 2004 | 7.174 | 7.234 | 6.889 | 7.131 | 4,634,869 | -0.14(-1.96%) |
May 07, 2004 | 7.390 | 7.549 | 7.250 | 7.273 | 4,100,898 | -0.14(-1.87%) |
May 06, 2004 | 7.769 | 7.787 | 7.086 | 7.412 | 10,863,331 | -0.47(-5.95%) |
May 05, 2004 | 7.733 | 7.922 | 7.724 | 7.881 | 2,791,629 | +0.17(+2.20%) |
May 04, 2004 | 7.617 | 7.740 | 7.580 | 7.711 | 2,774,431 | +0.09(+1.23%) |