Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.37 | 11.49 | 11.22 | 11.31 | 2,171,844 | +0.04(+0.31%) |
Apr 28, 2005 | 11.39 | 11.44 | 11.21 | 11.27 | 1,519,406 | -0.19(-1.69%) |
Apr 27, 2005 | 11.74 | 11.74 | 11.41 | 11.47 | 2,663,466 | -0.37(-3.15%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.81 | 11.84 | 1,738,359 | -0.20(-1.66%) |
Apr 25, 2005 | 12.05 | 12.12 | 11.89 | 12.04 | 1,394,291 | +0.18(+1.51%) |
Apr 22, 2005 | 11.99 | 12.10 | 11.68 | 11.86 | 1,647,582 | +0.11(+0.93%) |
Apr 21, 2005 | 11.54 | 11.76 | 11.54 | 11.75 | 2,369,037 | +0.24(+2.10%) |
Apr 20, 2005 | 11.65 | 11.87 | 11.44 | 11.51 | 1,941,332 | -0.09(-0.79%) |
Apr 19, 2005 | 11.34 | 11.75 | 11.34 | 11.60 | 1,752,298 | +0.34(+3.06%) |
Apr 18, 2005 | 11.11 | 11.37 | 11.01 | 11.26 | 1,366,072 | +0.14(+1.24%) |
Apr 15, 2005 | 11.47 | 11.49 | 11.08 | 11.12 | 2,413,575 | -0.35(-3.08%) |
Apr 14, 2005 | 11.46 | 11.66 | 11.36 | 11.47 | 2,211,622 | +0.08(+0.72%) |
Apr 13, 2005 | 11.71 | 11.79 | 11.38 | 11.39 | 2,249,361 | -0.36(-3.06%) |
Apr 12, 2005 | 11.83 | 11.86 | 11.56 | 11.75 | 2,241,201 | -0.14(-1.21%) |
Apr 11, 2005 | 11.75 | 11.96 | 11.65 | 11.89 | 1,030,503 | +0.14(+1.20%) |
Apr 08, 2005 | 11.97 | 12.09 | 11.75 | 11.75 | 1,488,467 | -0.22(-1.84%) |
Apr 07, 2005 | 12.06 | 12.12 | 11.77 | 11.97 | 3,033,373 | +0.01(+0.07%) |
Apr 06, 2005 | 11.58 | 11.96 | 11.58 | 11.96 | 2,487,013 | +0.32(+2.75%) |
Apr 05, 2005 | 11.73 | 11.81 | 11.51 | 11.64 | 938,707 | -0.08(-0.70%) |
Apr 04, 2005 | 11.88 | 11.92 | 11.57 | 11.72 | 1,443,589 | -0.05(-0.42%) |
Apr 01, 2005 | 11.76 | 11.84 | 11.52 | 11.77 | 1,699,940 | +0.10(+0.86%) |
Mar 31, 2005 | 11.44 | 11.76 | 11.44 | 11.67 | 2,106,906 | +0.42(+3.76%) |
Mar 30, 2005 | 11.15 | 11.25 | 10.86 | 11.25 | 1,948,811 | +0.14(+1.30%) |
Mar 29, 2005 | 11.54 | 11.69 | 11.09 | 11.11 | 2,097,046 | -0.35(-3.03%) |
Mar 28, 2005 | 11.29 | 11.59 | 11.24 | 11.45 | 1,862,114 | +0.17(+1.49%) |
Mar 24, 2005 | 11.38 | 11.46 | 11.23 | 11.29 | 1,811,796 | +0.11(+0.95%) |
Mar 23, 2005 | 11.47 | 11.47 | 11.05 | 11.18 | 2,055,908 | -0.35(-3.06%) |
Mar 22, 2005 | 11.54 | 11.87 | 11.50 | 11.53 | 1,845,115 | +0.06(+0.54%) |
Mar 21, 2005 | 11.60 | 11.63 | 11.37 | 11.47 | 926,467 | -0.09(-0.76%) |
Mar 18, 2005 | 11.49 | 11.60 | 11.42 | 11.56 | 2,145,665 | +0.09(+0.82%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.43 | 11.47 | 1,677,501 | +0.08(+0.72%) |
Mar 16, 2005 | 11.30 | 11.60 | 11.24 | 11.38 | 2,249,701 | +0.06(+0.49%) |
Mar 15, 2005 | 11.49 | 11.70 | 11.33 | 11.33 | 3,238,046 | -0.01(-0.13%) |
Mar 14, 2005 | 11.24 | 11.40 | 11.00 | 11.34 | 1,452,089 | +0.14(+1.26%) |
Mar 11, 2005 | 11.07 | 11.48 | 11.07 | 11.20 | 1,422,510 | +0.09(+0.77%) |
Mar 10, 2005 | 11.41 | 11.41 | 11.00 | 11.12 | 2,301,719 | -0.32(-2.80%) |
Mar 09, 2005 | 11.92 | 11.97 | 11.42 | 11.44 | 2,824,621 | -0.42(-3.57%) |
Mar 08, 2005 | 11.98 | 12.12 | 11.82 | 11.86 | 2,031,768 | -0.12(-1.01%) |
Mar 07, 2005 | 12.09 | 12.12 | 11.89 | 11.98 | 1,113,461 | -0.11(-0.90%) |
Mar 04, 2005 | 12.13 | 12.17 | 11.96 | 12.09 | 1,748,558 | +0.02(+0.17%) |
Mar 03, 2005 | 11.71 | 12.12 | 11.71 | 12.07 | 2,073,927 | +0.38(+3.27%) |
Mar 02, 2005 | 11.63 | 11.84 | 11.60 | 11.69 | 1,568,705 | -0.00(-0.02%) |
Mar 01, 2005 | 11.78 | 11.90 | 11.58 | 11.69 | 2,482,253 | -0.09(-0.75%) |
Feb 28, 2005 | 11.95 | 12.19 | 11.58 | 11.78 | 2,479,533 | -0.14(-1.18%) |
Feb 25, 2005 | 11.81 | 12.01 | 11.72 | 11.92 | 2,113,026 | +0.11(+0.92%) |
Feb 24, 2005 | 11.84 | 11.91 | 11.58 | 11.81 | 2,306,139 | +0.04(+0.32%) |
Feb 23, 2005 | 11.69 | 11.84 | 11.69 | 11.77 | 1,571,085 | +0.09(+0.73%) |
Feb 22, 2005 | 12.05 | 12.05 | 11.67 | 11.69 | 1,604,403 | -0.26(-2.21%) |
Feb 18, 2005 | 11.84 | 11.97 | 11.79 | 11.95 | 1,575,164 | +0.16(+1.32%) |
Feb 17, 2005 | 12.06 | 12.10 | 11.77 | 11.79 | 2,141,585 | -0.21(-1.79%) |
Feb 16, 2005 | 11.69 | 12.05 | 11.68 | 12.01 | 2,233,041 | +0.32(+2.77%) |
Feb 15, 2005 | 11.68 | 11.78 | 11.59 | 11.69 | 1,839,675 | +0.03(+0.28%) |
Feb 14, 2005 | 11.74 | 11.78 | 11.56 | 11.65 | 1,840,695 | -0.09(-0.73%) |
Feb 11, 2005 | 11.59 | 11.76 | 11.51 | 11.74 | 1,508,187 | +0.12(+1.04%) |
Feb 10, 2005 | 11.40 | 11.62 | 11.29 | 11.62 | 1,756,718 | +0.30(+2.68%) |
Feb 09, 2005 | 11.64 | 11.64 | 11.23 | 11.32 | 1,373,212 | -0.03(-0.23%) |
Feb 08, 2005 | 11.35 | 11.45 | 11.27 | 11.34 | 1,355,192 | -0.01(-0.13%) |
Feb 07, 2005 | 11.50 | 11.56 | 11.20 | 11.36 | 1,052,603 | -0.15(-1.28%) |
Feb 04, 2005 | 11.45 | 11.51 | 11.34 | 11.50 | 2,288,460 | +0.08(+0.72%) |
Feb 03, 2005 | 11.47 | 11.47 | 11.16 | 11.42 | 1,342,953 | -0.05(-0.41%) |
Feb 02, 2005 | 11.15 | 11.47 | 11.14 | 11.47 | 2,152,124 | +0.34(+3.09%) |
Feb 01, 2005 | 11.17 | 11.20 | 11.09 | 11.12 | 1,672,741 | -0.02(-0.21%) |
Jan 31, 2005 | 10.95 | 11.16 | 10.81 | 11.15 | 2,119,145 | +0.20(+1.83%) |
Jan 28, 2005 | 10.75 | 10.96 | 10.67 | 10.95 | 2,777,022 | +0.19(+1.81%) |
Jan 27, 2005 | 10.59 | 10.77 | 10.54 | 10.75 | 3,217,647 | +0.26(+2.52%) |
Jan 26, 2005 | 10.44 | 10.53 | 10.32 | 10.49 | 2,775,662 | +0.31(+3.09%) |
Jan 25, 2005 | 10.30 | 10.40 | 10.02 | 10.17 | 1,195,738 | -0.07(-0.69%) |
Jan 24, 2005 | 10.28 | 10.32 | 10.21 | 10.24 | 1,589,784 | +0.16(+1.60%) |
Jan 21, 2005 | 10.00 | 10.23 | 9.968 | 10.08 | 1,501,727 | +0.19(+1.87%) |
Jan 20, 2005 | 10.00 | 10.09 | 9.744 | 9.897 | 1,744,139 | -0.13(-1.32%) |
Jan 19, 2005 | 9.900 | 10.17 | 9.900 | 10.03 | 2,010,349 | +0.13(+1.34%) |
Jan 18, 2005 | 9.824 | 10.03 | 9.806 | 9.897 | 1,697,560 | +0.20(+2.03%) |
Jan 14, 2005 | 9.680 | 9.703 | 9.521 | 9.700 | 943,467 | +0.09(+0.98%) |
Jan 13, 2005 | 9.633 | 9.783 | 9.568 | 9.606 | 1,408,230 | +0.03(+0.28%) |
Jan 12, 2005 | 9.392 | 9.606 | 9.341 | 9.580 | 1,348,052 | +0.19(+2.04%) |
Jan 11, 2005 | 9.403 | 9.442 | 9.280 | 9.389 | 930,207 | -0.01(-0.16%) |
Jan 10, 2005 | 9.412 | 9.565 | 9.380 | 9.403 | 993,445 | +0.12(+1.27%) |
Jan 07, 2005 | 9.636 | 9.636 | 9.221 | 9.286 | 1,640,442 | -0.35(-3.63%) |
Jan 06, 2005 | 9.386 | 9.736 | 9.344 | 9.636 | 1,469,768 | +0.22(+2.34%) |
Jan 05, 2005 | 9.447 | 9.562 | 9.415 | 9.415 | 904,708 | -0.08(-0.81%) |
Jan 04, 2005 | 9.597 | 9.653 | 9.474 | 9.492 | 1,307,594 | -0.02(-0.19%) |
Jan 03, 2005 | 9.983 | 9.983 | 9.506 | 9.509 | 2,157,224 | -0.50(-5.02%) |
Dec 31, 2004 | 9.986 | 10.07 | 9.986 | 10.01 | 424,645 | -0.00(-0.03%) |
Dec 30, 2004 | 10.05 | 10.05 | 9.930 | 10.02 | 814,611 | -0.03(-0.32%) |
Dec 29, 2004 | 9.830 | 10.06 | 9.768 | 10.05 | 1,271,555 | +0.25(+2.52%) |
Dec 28, 2004 | 9.706 | 9.824 | 9.686 | 9.800 | 974,745 | +0.09(+0.97%) |
Dec 27, 2004 | 9.897 | 9.897 | 9.683 | 9.706 | 1,050,903 | -0.19(-1.90%) |
Dec 23, 2004 | 9.865 | 9.939 | 9.815 | 9.894 | 496,722 | +0.06(+0.60%) |
Dec 22, 2004 | 9.997 | 9.997 | 9.677 | 9.836 | 1,214,437 | -0.11(-1.07%) |
Dec 21, 2004 | 9.774 | 9.942 | 9.774 | 9.942 | 1,095,101 | +0.19(+1.93%) |
Dec 20, 2004 | 9.703 | 9.839 | 9.700 | 9.753 | 670,456 | +0.02(+0.21%) |
Dec 17, 2004 | 9.677 | 9.792 | 9.612 | 9.733 | 1,164,799 | +0.09(+0.88%) |
Dec 16, 2004 | 9.744 | 9.768 | 9.542 | 9.647 | 1,178,058 | -0.10(-1.00%) |
Dec 15, 2004 | 9.559 | 9.756 | 9.444 | 9.744 | 1,460,248 | +0.23(+2.41%) |
Dec 14, 2004 | 9.191 | 9.515 | 9.177 | 9.515 | 1,537,426 | +0.36(+3.95%) |
Dec 13, 2004 | 9.118 | 9.168 | 9.033 | 9.153 | 1,271,895 | +0.08(+0.84%) |
Dec 10, 2004 | 9.227 | 9.259 | 8.983 | 9.077 | 1,188,938 | -0.13(-1.44%) |
Dec 09, 2004 | 9.089 | 9.247 | 9.050 | 9.209 | 1,429,990 | +0.16(+1.75%) |
Dec 08, 2004 | 8.953 | 9.077 | 8.850 | 9.050 | 1,570,405 | +0.09(+1.05%) |
Dec 07, 2004 | 9.162 | 9.191 | 8.930 | 8.956 | 1,387,491 | -0.21(-2.25%) |
Dec 06, 2004 | 9.259 | 9.265 | 9.091 | 9.162 | 1,396,331 | -0.06(-0.67%) |
Dec 03, 2004 | 9.127 | 9.306 | 9.091 | 9.224 | 1,010,444 | +0.10(+1.06%) |
Dec 02, 2004 | 9.162 | 9.194 | 8.941 | 9.127 | 1,684,641 | -0.19(-1.99%) |
Dec 01, 2004 | 9.597 | 9.597 | 9.236 | 9.312 | 1,776,437 | -0.29(-2.97%) |
Nov 30, 2004 | 9.518 | 9.612 | 9.509 | 9.597 | 1,414,010 | +0.08(+0.83%) |
Nov 29, 2004 | 9.574 | 9.600 | 9.303 | 9.518 | 1,463,648 | -0.03(-0.28%) |
Nov 26, 2004 | 9.559 | 9.650 | 9.533 | 9.544 | 334,208 | +0.00(+0.03%) |
Nov 24, 2004 | 9.427 | 9.559 | 9.318 | 9.542 | 1,173,638 | +0.11(+1.22%) |
Nov 23, 2004 | 9.339 | 9.465 | 9.309 | 9.427 | 2,021,569 | +0.11(+1.23%) |
Nov 22, 2004 | 9.189 | 9.330 | 9.118 | 9.312 | 2,076,647 | +0.18(+2.00%) |
Nov 19, 2004 | 8.936 | 9.156 | 8.900 | 9.130 | 1,927,052 | +0.24(+2.68%) |
Nov 18, 2004 | 8.809 | 8.912 | 8.741 | 8.891 | 1,765,898 | +0.08(+0.93%) |
Nov 17, 2004 | 8.839 | 8.853 | 8.674 | 8.809 | 1,835,255 | +0.15(+1.77%) |
Nov 16, 2004 | 8.597 | 8.789 | 8.577 | 8.656 | 1,570,405 | +0.07(+0.79%) |
Nov 15, 2004 | 8.783 | 8.824 | 8.512 | 8.589 | 2,241,541 | -0.19(-2.21%) |
Nov 12, 2004 | 8.530 | 8.812 | 8.480 | 8.783 | 1,759,778 | +0.26(+3.11%) |
Nov 11, 2004 | 8.383 | 8.518 | 8.312 | 8.518 | 1,498,667 | +0.17(+2.08%) |
Nov 10, 2004 | 8.106 | 8.489 | 8.103 | 8.344 | 2,027,689 | +0.17(+2.05%) |
Nov 09, 2004 | 8.168 | 8.283 | 8.112 | 8.177 | 1,903,253 | +0.01(+0.11%) |
Nov 08, 2004 | 8.159 | 8.277 | 8.141 | 8.168 | 1,791,397 | -0.14(-1.66%) |
Nov 05, 2004 | 8.303 | 8.468 | 8.277 | 8.306 | 1,299,094 | +0.00(+0.04%) |
Nov 04, 2004 | 8.409 | 8.441 | 8.283 | 8.303 | 1,279,375 | -0.06(-0.74%) |
Nov 03, 2004 | 8.280 | 8.441 | 8.236 | 8.365 | 1,336,493 | +0.23(+2.82%) |
Nov 02, 2004 | 8.409 | 8.421 | 8.118 | 8.136 | 2,025,989 | -0.27(-3.22%) |
Nov 01, 2004 | 8.400 | 8.571 | 8.333 | 8.406 | 1,181,118 | +0.01(+0.11%) |
Oct 29, 2004 | 8.353 | 8.474 | 8.274 | 8.397 | 1,442,229 | +0.07(+0.88%) |
Oct 28, 2004 | 8.441 | 8.506 | 8.236 | 8.324 | 1,237,556 | -0.11(-1.36%) |
Oct 27, 2004 | 8.680 | 8.718 | 8.339 | 8.439 | 1,492,547 | -0.18(-2.12%) |
Oct 26, 2004 | 8.600 | 8.689 | 8.536 | 8.621 | 1,615,963 | +0.01(+0.07%) |
Oct 25, 2004 | 8.586 | 8.633 | 8.421 | 8.615 | 963,526 | +0.03(+0.34%) |
Oct 22, 2004 | 8.721 | 8.818 | 8.580 | 8.586 | 1,459,568 | -0.14(-1.55%) |
Oct 21, 2004 | 8.733 | 8.762 | 8.621 | 8.721 | 1,052,603 | +0.04(+0.41%) |
Oct 20, 2004 | 8.380 | 8.747 | 8.353 | 8.686 | 1,866,534 | +0.33(+3.91%) |
Oct 19, 2004 | 8.339 | 8.450 | 8.271 | 8.359 | 824,811 | +0.02(+0.25%) |
Oct 18, 2004 | 8.530 | 8.594 | 8.321 | 8.339 | 1,194,378 | -0.19(-2.24%) |
Oct 15, 2004 | 8.562 | 8.615 | 8.433 | 8.530 | 1,031,523 | +0.03(+0.31%) |
Oct 14, 2004 | 8.468 | 8.603 | 8.468 | 8.503 | 1,120,260 | +0.11(+1.30%) |
Oct 13, 2004 | 8.480 | 8.491 | 8.194 | 8.394 | 1,456,169 | -0.09(-1.01%) |
Oct 12, 2004 | 8.521 | 8.589 | 8.403 | 8.480 | 1,777,797 | -0.04(-0.48%) |
Oct 11, 2004 | 8.841 | 8.841 | 8.489 | 8.521 | 1,470,108 | -0.26(-2.98%) |
Oct 08, 2004 | 8.780 | 8.897 | 8.703 | 8.783 | 995,145 | -0.01(-0.17%) |
Oct 07, 2004 | 8.944 | 9.018 | 8.721 | 8.797 | 2,012,389 | -0.15(-1.64%) |
Oct 06, 2004 | 8.550 | 8.947 | 8.544 | 8.944 | 1,985,530 | +0.42(+4.93%) |
Oct 05, 2004 | 8.644 | 8.868 | 8.506 | 8.524 | 854,050 | -0.05(-0.55%) |
Oct 04, 2004 | 8.680 | 8.721 | 8.500 | 8.571 | 1,006,364 | -0.11(-1.22%) |
Oct 01, 2004 | 8.439 | 8.683 | 8.400 | 8.677 | 969,646 | +0.24(+2.82%) |
Sep 30, 2004 | 8.459 | 8.530 | 8.350 | 8.439 | 1,424,550 | +0.01(+0.07%) |
Sep 29, 2004 | 8.512 | 8.533 | 8.297 | 8.433 | 919,667 | -0.12(-1.38%) |
Sep 28, 2004 | 8.500 | 8.562 | 8.394 | 8.550 | 896,548 | +0.11(+1.32%) |
Sep 27, 2004 | 8.544 | 8.630 | 8.412 | 8.439 | 1,451,749 | -0.07(-0.80%) |
Sep 24, 2004 | 8.306 | 8.515 | 8.262 | 8.506 | 1,265,435 | +0.23(+2.74%) |
Sep 23, 2004 | 8.239 | 8.309 | 8.118 | 8.280 | 869,349 | +0.04(+0.50%) |
Sep 22, 2004 | 8.206 | 8.315 | 8.089 | 8.239 | 1,225,317 | -0.01(-0.07%) |
Sep 21, 2004 | 8.036 | 8.259 | 7.968 | 8.244 | 853,030 | +0.21(+2.60%) |
Sep 20, 2004 | 8.118 | 8.189 | 8.021 | 8.036 | 756,133 | -0.07(-0.83%) |
Sep 17, 2004 | 8.215 | 8.215 | 7.886 | 8.103 | 1,115,501 | +0.04(+0.44%) |
Sep 16, 2004 | 7.991 | 8.068 | 7.962 | 8.068 | 1,074,362 | +0.08(+0.96%) |
Sep 15, 2004 | 7.915 | 8.024 | 7.794 | 7.991 | 1,142,360 | +0.10(+1.27%) |
Sep 14, 2004 | 7.941 | 8.000 | 7.771 | 7.891 | 769,053 | -0.03(-0.37%) |
Sep 13, 2004 | 7.971 | 8.009 | 7.871 | 7.921 | 760,213 | +0.02(+0.30%) |
Sep 10, 2004 | 8.021 | 8.021 | 7.880 | 7.897 | 912,188 | -0.12(-1.54%) |
Sep 09, 2004 | 7.865 | 8.047 | 7.809 | 8.021 | 1,242,656 | +0.18(+2.29%) |
Sep 08, 2004 | 7.750 | 7.939 | 7.694 | 7.841 | 872,749 | +0.08(+0.98%) |
Sep 07, 2004 | 7.847 | 7.847 | 7.715 | 7.765 | 946,866 | -0.08(-1.05%) |
Sep 03, 2004 | 7.800 | 7.859 | 7.709 | 7.847 | 632,717 | +0.05(+0.60%) |
Sep 02, 2004 | 7.812 | 7.836 | 7.721 | 7.800 | 702,415 | +0.03(+0.38%) |
Sep 01, 2004 | 7.609 | 7.789 | 7.571 | 7.771 | 1,284,135 | +0.16(+2.17%) |
Aug 31, 2004 | 7.465 | 7.606 | 7.462 | 7.606 | 1,053,623 | +0.19(+2.50%) |
Aug 30, 2004 | 7.489 | 7.556 | 7.350 | 7.421 | 580,699 | -0.06(-0.86%) |
Aug 27, 2004 | 7.518 | 7.527 | 7.433 | 7.486 | 637,817 | +0.01(+0.12%) |
Aug 26, 2004 | 7.474 | 7.486 | 7.327 | 7.477 | 1,274,955 | +0.00(+0.04%) |
Aug 25, 2004 | 7.380 | 7.483 | 7.376 | 7.474 | 1,143,720 | +0.09(+1.24%) |
Aug 24, 2004 | 7.383 | 7.383 | 7.277 | 7.383 | 972,365 | +0.06(+0.84%) |
Aug 23, 2004 | 7.521 | 7.530 | 7.297 | 7.321 | 882,609 | -0.18(-2.39%) |
Aug 20, 2004 | 7.368 | 7.553 | 7.365 | 7.500 | 1,824,716 | +0.27(+3.79%) |
Aug 19, 2004 | 7.212 | 7.356 | 7.206 | 7.227 | 898,248 | +0.03(+0.45%) |
Aug 18, 2004 | 7.133 | 7.244 | 7.121 | 7.194 | 1,336,153 | +0.08(+1.07%) |
Aug 17, 2004 | 7.294 | 7.294 | 7.071 | 7.118 | 986,985 | -0.18(-2.42%) |
Aug 16, 2004 | 7.244 | 7.294 | 7.180 | 7.294 | 1,139,640 | +0.09(+1.18%) |
Aug 13, 2004 | 7.127 | 7.215 | 7.038 | 7.209 | 1,082,522 | +0.15(+2.08%) |
Aug 12, 2004 | 7.227 | 7.268 | 7.053 | 7.062 | 1,560,205 | -0.16(-2.20%) |
Aug 11, 2004 | 7.230 | 7.294 | 7.177 | 7.221 | 1,774,737 | -0.04(-0.49%) |
Aug 10, 2004 | 7.259 | 7.341 | 7.147 | 7.256 | 1,487,787 | +0.06(+0.82%) |
Aug 09, 2004 | 7.177 | 7.253 | 7.147 | 7.197 | 1,015,544 | +0.08(+1.12%) |
Aug 06, 2004 | 7.206 | 7.206 | 7.074 | 7.118 | 1,704,700 | -0.09(-1.22%) |
Aug 05, 2004 | 7.294 | 7.324 | 7.194 | 7.206 | 1,528,586 | -0.08(-1.05%) |
Aug 04, 2004 | 7.397 | 7.397 | 7.236 | 7.283 | 1,361,992 | -0.11(-1.55%) |
Aug 03, 2004 | 7.327 | 7.406 | 7.288 | 7.397 | 2,540,731 | +0.10(+1.37%) |
Aug 02, 2004 | 7.427 | 7.456 | 7.250 | 7.297 | 2,597,169 | -0.15(-2.01%) |
Jul 30, 2004 | 7.471 | 7.544 | 7.424 | 7.447 | 1,774,737 | -0.05(-0.71%) |
Jul 29, 2004 | 7.503 | 7.533 | 7.362 | 7.500 | 1,493,567 | +0.03(+0.39%) |
Jul 28, 2004 | 7.518 | 7.583 | 7.433 | 7.471 | 1,605,763 | -0.04(-0.51%) |
Jul 27, 2004 | 7.353 | 7.606 | 7.318 | 7.509 | 1,400,071 | +0.16(+2.12%) |
Jul 26, 2004 | 7.597 | 7.636 | 7.177 | 7.353 | 2,567,590 | -0.24(-3.18%) |
Jul 23, 2004 | 7.697 | 7.700 | 7.588 | 7.594 | 940,407 | -0.10(-1.26%) |
Jul 22, 2004 | 7.683 | 7.780 | 7.621 | 7.691 | 1,163,439 | -0.12(-1.58%) |
Jul 21, 2004 | 8.033 | 8.177 | 7.815 | 7.815 | 1,126,380 | -0.23(-2.85%) |
Jul 20, 2004 | 8.030 | 8.050 | 7.889 | 8.044 | 911,848 | +0.02(+0.22%) |
Jul 19, 2004 | 8.089 | 8.091 | 7.962 | 8.027 | 1,049,543 | -0.04(-0.51%) |
Jul 16, 2004 | 8.147 | 8.183 | 8.041 | 8.068 | 1,209,677 | -0.05(-0.65%) |
Jul 15, 2004 | 7.877 | 8.133 | 7.786 | 8.121 | 1,292,634 | +0.25(+3.14%) |
Jul 14, 2004 | 7.627 | 7.883 | 7.627 | 7.874 | 843,510 | +0.17(+2.25%) |
Jul 13, 2004 | 7.700 | 7.736 | 7.594 | 7.700 | 732,334 | -0.04(-0.57%) |
Jul 12, 2004 | 7.839 | 7.839 | 7.630 | 7.744 | 727,574 | -0.11(-1.39%) |
Jul 09, 2004 | 7.703 | 7.871 | 7.618 | 7.853 | 1,047,503 | +0.19(+2.42%) |
Jul 08, 2004 | 7.739 | 7.803 | 7.636 | 7.668 | 927,827 | -0.07(-0.87%) |
Jul 07, 2004 | 7.783 | 7.812 | 7.647 | 7.736 | 1,389,531 | -0.04(-0.57%) |
Jul 06, 2004 | 7.859 | 7.894 | 7.739 | 7.780 | 1,164,459 | -0.04(-0.45%) |
Jul 02, 2004 | 7.700 | 7.856 | 7.603 | 7.815 | 952,646 | +0.12(+1.53%) |
Jul 01, 2004 | 7.691 | 7.750 | 7.627 | 7.697 | 1,271,555 | +0.01(+0.08%) |
Jun 30, 2004 | 7.577 | 7.721 | 7.574 | 7.691 | 1,498,667 | +0.09(+1.12%) |
Jun 29, 2004 | 7.500 | 7.659 | 7.491 | 7.606 | 1,113,121 | +0.09(+1.21%) |
Jun 28, 2004 | 7.647 | 7.674 | 7.456 | 7.515 | 2,146,684 | -0.09(-1.16%) |
Jun 25, 2004 | 7.715 | 7.815 | 7.603 | 7.603 | 6,874,219 | -0.11(-1.41%) |
Jun 24, 2004 | 7.918 | 7.956 | 7.691 | 7.712 | 1,400,071 | -0.19(-2.35%) |
Jun 23, 2004 | 7.647 | 7.912 | 7.618 | 7.897 | 1,597,604 | +0.25(+3.31%) |
Jun 22, 2004 | 7.606 | 7.665 | 7.547 | 7.644 | 1,173,978 | +0.04(+0.50%) |
Jun 21, 2004 | 7.747 | 7.753 | 7.588 | 7.606 | 1,000,924 | -0.11(-1.45%) |
Jun 18, 2004 | 7.727 | 7.800 | 7.618 | 7.718 | 1,070,962 | -0.01(-0.11%) |
Jun 17, 2004 | 7.627 | 7.789 | 7.568 | 7.727 | 1,140,660 | +0.10(+1.31%) |
Jun 16, 2004 | 7.491 | 7.653 | 7.491 | 7.627 | 1,277,335 | +0.21(+2.82%) |
Jun 15, 2004 | 7.338 | 7.480 | 7.338 | 7.418 | 1,589,444 | +0.16(+2.23%) |
Jun 14, 2004 | 7.324 | 7.430 | 7.256 | 7.256 | 1,284,815 | -0.10(-1.40%) |
Jun 10, 2004 | 7.338 | 7.406 | 7.324 | 7.359 | 978,485 | +0.08(+1.09%) |
Jun 09, 2004 | 7.300 | 7.324 | 7.168 | 7.280 | 989,025 | -0.02(-0.28%) |
Jun 08, 2004 | 7.274 | 7.368 | 7.206 | 7.300 | 1,651,662 | +0.05(+0.65%) |
Jun 07, 2004 | 7.244 | 7.294 | 7.218 | 7.253 | 1,625,823 | +0.01(+0.16%) |
Jun 04, 2004 | 7.236 | 7.291 | 7.136 | 7.241 | 998,545 | +0.08(+1.11%) |
Jun 03, 2004 | 7.353 | 7.406 | 7.162 | 7.162 | 1,265,775 | -0.18(-2.40%) |
Jun 02, 2004 | 7.383 | 7.424 | 7.280 | 7.338 | 863,569 | -0.06(-0.76%) |
Jun 01, 2004 | 7.412 | 7.489 | 7.324 | 7.394 | 1,044,103 | +0.06(+0.76%) |
May 28, 2004 | 7.209 | 7.427 | 7.200 | 7.338 | 862,889 | +0.16(+2.17%) |
May 27, 2004 | 7.353 | 7.353 | 7.130 | 7.183 | 2,082,427 | -0.20(-2.71%) |
May 26, 2004 | 7.456 | 7.497 | 7.324 | 7.383 | 1,527,226 | -0.06(-0.87%) |
May 25, 2004 | 7.441 | 7.562 | 7.374 | 7.447 | 1,553,745 | +0.02(+0.32%) |
May 24, 2004 | 7.191 | 7.465 | 7.153 | 7.424 | 1,506,827 | +0.29(+4.08%) |
May 21, 2004 | 7.221 | 7.236 | 7.127 | 7.133 | 702,075 | -0.04(-0.61%) |
May 20, 2004 | 7.265 | 7.315 | 7.174 | 7.177 | 558,600 | -0.06(-0.77%) |
May 19, 2004 | 7.250 | 7.359 | 7.180 | 7.233 | 1,446,989 | +0.00(+0.00%) |
May 18, 2004 | 7.427 | 7.427 | 7.177 | 7.233 | 1,002,284 | -0.16(-2.23%) |
May 17, 2004 | 7.386 | 7.494 | 7.338 | 7.397 | 922,727 | +0.00(+0.00%) |
May 14, 2004 | 7.383 | 7.527 | 7.338 | 7.397 | 764,973 | -0.01(-0.20%) |
May 13, 2004 | 7.409 | 7.491 | 7.397 | 7.412 | 1,006,364 | +0.01(+0.12%) |
May 12, 2004 | 7.371 | 7.506 | 7.324 | 7.403 | 1,288,554 | +0.01(+0.20%) |
May 11, 2004 | 7.412 | 7.527 | 7.368 | 7.388 | 1,983,150 | +0.02(+0.24%) |
May 10, 2004 | 7.530 | 7.556 | 7.341 | 7.371 | 1,439,509 | -0.21(-2.76%) |
May 07, 2004 | 7.647 | 7.753 | 7.559 | 7.580 | 1,325,613 | -0.14(-1.75%) |
May 06, 2004 | 7.812 | 7.839 | 7.650 | 7.715 | 970,666 | -0.09(-1.21%) |
May 05, 2004 | 7.912 | 7.915 | 7.656 | 7.809 | 2,840,260 | -0.18(-2.21%) |
May 04, 2004 | 7.986 | 8.106 | 7.883 | 7.986 | 989,025 | -0.04(-0.48%) |