Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.375 | 9.517 | 9.375 | 9.432 | 68,531 | +0.02(+0.20%) |
May 27, 2005 | 9.205 | 9.479 | 9.091 | 9.413 | 66,715 | +0.31(+3.43%) |
May 26, 2005 | 9.186 | 9.470 | 8.996 | 9.100 | 181,624 | +0.10(+1.16%) |
May 25, 2005 | 8.665 | 9.119 | 8.636 | 8.996 | 94,450 | +0.38(+4.40%) |
May 24, 2005 | 8.646 | 8.977 | 8.504 | 8.617 | 81,205 | -0.13(-1.52%) |
May 23, 2005 | 8.523 | 8.807 | 8.390 | 8.750 | 93,939 | +0.18(+2.10%) |
May 20, 2005 | 8.987 | 8.987 | 8.570 | 8.570 | 128,802 | -0.37(-4.13%) |
May 19, 2005 | 8.854 | 8.996 | 8.826 | 8.939 | 78,289 | +0.08(+0.85%) |
May 18, 2005 | 8.523 | 8.902 | 8.400 | 8.864 | 167,058 | +0.35(+4.12%) |
May 17, 2005 | 8.438 | 8.523 | 8.210 | 8.513 | 52,633 | -0.01(-0.11%) |
May 16, 2005 | 8.163 | 8.523 | 8.135 | 8.523 | 42,098 | +0.36(+4.41%) |
May 13, 2005 | 8.485 | 8.485 | 8.106 | 8.163 | 72,276 | -0.33(-3.90%) |
May 12, 2005 | 8.684 | 8.769 | 8.333 | 8.494 | 73,419 | -0.24(-2.71%) |
May 11, 2005 | 8.996 | 8.996 | 8.352 | 8.731 | 64,101 | -0.25(-2.74%) |
May 10, 2005 | 8.807 | 9.063 | 8.807 | 8.977 | 159,982 | -0.11(-1.25%) |
May 09, 2005 | 8.220 | 9.100 | 8.210 | 9.091 | 168,244 | +0.63(+7.50%) |
May 06, 2005 | 8.324 | 8.570 | 8.267 | 8.456 | 97,908 | +0.17(+2.06%) |
May 05, 2005 | 7.983 | 8.286 | 7.756 | 8.286 | 71,822 | +0.23(+2.82%) |
May 04, 2005 | 7.689 | 8.116 | 7.670 | 8.059 | 121,478 | +0.40(+5.19%) |
May 03, 2005 | 7.633 | 7.845 | 7.557 | 7.661 | 77,494 | -0.03(-0.37%) |
May 02, 2005 | 7.500 | 7.689 | 7.462 | 7.689 | 52,781 | +0.21(+2.78%) |
Apr 29, 2005 | 7.244 | 7.481 | 7.102 | 7.481 | 87,465 | +0.22(+3.00%) |
Apr 28, 2005 | 7.491 | 7.566 | 7.263 | 7.263 | 69,686 | -0.34(-4.48%) |
Apr 27, 2005 | 7.775 | 7.775 | 7.519 | 7.604 | 133,039 | -0.08(-0.99%) |
Apr 26, 2005 | 7.472 | 7.765 | 7.472 | 7.680 | 191,207 | +0.15(+2.01%) |
Apr 25, 2005 | 7.064 | 7.633 | 7.008 | 7.528 | 134,964 | +0.57(+8.16%) |
Apr 22, 2005 | 7.443 | 7.443 | 6.922 | 6.960 | 78,303 | -0.52(-6.96%) |
Apr 21, 2005 | 7.102 | 7.519 | 7.102 | 7.481 | 58,056 | +0.37(+5.19%) |
Apr 20, 2005 | 7.292 | 7.415 | 7.093 | 7.112 | 59,692 | -0.27(-3.72%) |
Apr 19, 2005 | 7.083 | 7.386 | 6.960 | 7.386 | 52,053 | +0.36(+5.12%) |
Apr 18, 2005 | 7.093 | 7.500 | 6.771 | 7.027 | 100,317 | -0.01(-0.13%) |
Apr 15, 2005 | 7.121 | 7.424 | 6.932 | 7.036 | 61,902 | -0.09(-1.20%) |
Apr 14, 2005 | 7.320 | 7.339 | 7.121 | 7.121 | 64,752 | -0.15(-2.08%) |
Apr 13, 2005 | 7.604 | 7.604 | 7.206 | 7.273 | 56,234 | -0.27(-3.52%) |
Apr 12, 2005 | 7.159 | 7.623 | 7.064 | 7.538 | 86,622 | +0.42(+5.85%) |
Apr 11, 2005 | 7.064 | 7.197 | 7.064 | 7.121 | 49,595 | -0.02(-0.27%) |
Apr 08, 2005 | 7.623 | 7.623 | 7.140 | 7.140 | 62,199 | -0.41(-5.40%) |
Apr 07, 2005 | 7.367 | 7.547 | 7.330 | 7.547 | 59,835 | +0.09(+1.14%) |
Apr 06, 2005 | 7.254 | 7.462 | 7.159 | 7.462 | 87,133 | +0.31(+4.37%) |
Apr 05, 2005 | 7.036 | 7.244 | 6.856 | 7.150 | 42,017 | +0.18(+2.58%) |
Apr 04, 2005 | 6.960 | 7.140 | 6.799 | 6.970 | 62,606 | +0.08(+1.10%) |
Apr 01, 2005 | 7.093 | 7.263 | 6.866 | 6.894 | 71,428 | -0.24(-3.32%) |
Mar 31, 2005 | 7.330 | 7.330 | 7.008 | 7.131 | 119,444 | -0.16(-2.21%) |
Mar 30, 2005 | 7.102 | 7.292 | 7.036 | 7.292 | 35,357 | +0.26(+3.63%) |
Mar 29, 2005 | 7.140 | 7.339 | 6.866 | 7.036 | 75,932 | -0.11(-1.52%) |
Mar 28, 2005 | 7.244 | 7.415 | 7.017 | 7.145 | 48,224 | -0.18(-2.39%) |
Mar 24, 2005 | 7.093 | 7.462 | 7.093 | 7.320 | 62,137 | +0.33(+4.74%) |
Mar 23, 2005 | 7.074 | 7.415 | 6.913 | 6.989 | 142,982 | -0.16(-2.25%) |
Mar 22, 2005 | 7.017 | 7.292 | 6.913 | 7.150 | 64,300 | +0.07(+0.94%) |
Mar 21, 2005 | 6.866 | 7.102 | 6.866 | 7.083 | 64,981 | +0.19(+2.75%) |
Mar 18, 2005 | 6.960 | 7.216 | 6.866 | 6.894 | 176,544 | -0.22(-3.06%) |
Mar 17, 2005 | 7.083 | 7.150 | 6.941 | 7.112 | 32,043 | +0.15(+2.18%) |
Mar 16, 2005 | 6.960 | 7.188 | 6.866 | 6.960 | 82,795 | -0.01(-0.14%) |
Mar 15, 2005 | 7.349 | 7.386 | 6.960 | 6.970 | 107,008 | -0.35(-4.72%) |
Mar 14, 2005 | 7.008 | 7.443 | 6.941 | 7.315 | 154,125 | +0.28(+3.97%) |
Mar 11, 2005 | 6.866 | 7.121 | 6.866 | 7.036 | 65,930 | +0.00(+0.00%) |
Mar 10, 2005 | 7.102 | 7.349 | 6.960 | 7.036 | 83,160 | -0.04(-0.54%) |
Mar 09, 2005 | 7.008 | 7.349 | 6.913 | 7.074 | 82,369 | -0.05(-0.66%) |
Mar 08, 2005 | 6.941 | 7.282 | 6.941 | 7.121 | 79,015 | +0.17(+2.45%) |
Mar 07, 2005 | 7.112 | 7.282 | 6.913 | 6.951 | 108,330 | -0.20(-2.78%) |
Mar 04, 2005 | 7.311 | 7.443 | 7.112 | 7.150 | 128,050 | -0.09(-1.31%) |
Mar 03, 2005 | 7.244 | 7.510 | 7.244 | 7.244 | 88,908 | -0.04(-0.52%) |
Mar 02, 2005 | 7.377 | 7.633 | 7.255 | 7.282 | 62,467 | -0.25(-3.27%) |
Mar 01, 2005 | 7.244 | 7.566 | 7.159 | 7.528 | 105,889 | +0.24(+3.25%) |
Feb 28, 2005 | 7.396 | 7.472 | 7.178 | 7.292 | 157,347 | -0.31(-4.11%) |
Feb 25, 2005 | 7.244 | 7.633 | 7.235 | 7.604 | 88,814 | +0.24(+3.21%) |
Feb 24, 2005 | 7.481 | 7.538 | 7.064 | 7.367 | 158,146 | -0.01(-0.13%) |
Feb 23, 2005 | 7.320 | 7.803 | 7.102 | 7.377 | 114,187 | +0.24(+3.32%) |
Feb 22, 2005 | 7.576 | 7.633 | 7.074 | 7.140 | 231,338 | -0.43(-5.63%) |
Feb 18, 2005 | 7.633 | 7.670 | 7.481 | 7.566 | 42,312 | +0.08(+1.01%) |
Feb 17, 2005 | 7.945 | 7.955 | 7.396 | 7.491 | 172,040 | -0.37(-4.70%) |
Feb 16, 2005 | 7.472 | 7.860 | 7.121 | 7.860 | 220,906 | +0.28(+3.75%) |
Feb 15, 2005 | 7.273 | 7.737 | 7.083 | 7.576 | 252,388 | +0.38(+5.26%) |
Feb 14, 2005 | 6.913 | 7.538 | 6.913 | 7.197 | 195,845 | +0.23(+3.26%) |
Feb 11, 2005 | 6.837 | 7.178 | 6.837 | 6.970 | 108,918 | -0.11(-1.60%) |
Feb 10, 2005 | 7.424 | 7.424 | 6.676 | 7.083 | 434,268 | -0.21(-2.86%) |
Feb 09, 2005 | 7.244 | 7.500 | 7.121 | 7.292 | 162,178 | +0.00(+0.00%) |
Feb 08, 2005 | 7.244 | 7.377 | 7.244 | 7.292 | 32,761 | +0.01(+0.13%) |
Feb 07, 2005 | 7.377 | 7.510 | 6.951 | 7.282 | 134,186 | -0.19(-2.53%) |
Feb 04, 2005 | 7.282 | 7.566 | 7.102 | 7.472 | 118,509 | +0.22(+3.00%) |
Feb 03, 2005 | 7.178 | 7.330 | 7.121 | 7.254 | 50,050 | -0.07(-0.91%) |
Feb 02, 2005 | 7.576 | 7.604 | 7.292 | 7.320 | 60,483 | -0.02(-0.26%) |
Feb 01, 2005 | 7.443 | 7.519 | 7.188 | 7.339 | 55,546 | +0.01(+0.13%) |
Jan 31, 2005 | 7.311 | 7.547 | 7.197 | 7.330 | 120,661 | +0.15(+2.11%) |
Jan 28, 2005 | 7.244 | 7.434 | 7.102 | 7.178 | 64,932 | -0.02(-0.26%) |
Jan 27, 2005 | 7.292 | 7.557 | 7.169 | 7.197 | 84,806 | -0.20(-2.69%) |
Jan 26, 2005 | 7.244 | 7.405 | 7.027 | 7.396 | 115,912 | +0.27(+3.86%) |
Jan 25, 2005 | 7.150 | 7.405 | 6.885 | 7.121 | 119,502 | +0.11(+1.62%) |
Jan 24, 2005 | 7.188 | 7.405 | 6.885 | 7.008 | 145,795 | -0.26(-3.52%) |
Jan 21, 2005 | 7.150 | 7.472 | 7.112 | 7.263 | 194,525 | +0.06(+0.79%) |
Jan 20, 2005 | 7.112 | 7.405 | 6.922 | 7.206 | 227,633 | +0.04(+0.53%) |
Jan 19, 2005 | 7.197 | 7.443 | 7.112 | 7.169 | 134,534 | -0.10(-1.43%) |
Jan 18, 2005 | 7.424 | 7.528 | 7.197 | 7.273 | 108,338 | -0.03(-0.39%) |
Jan 14, 2005 | 7.481 | 7.481 | 6.989 | 7.301 | 119,079 | +0.16(+2.25%) |
Jan 13, 2005 | 7.424 | 7.481 | 7.064 | 7.140 | 111,377 | -0.23(-3.08%) |
Jan 12, 2005 | 7.093 | 7.377 | 6.809 | 7.367 | 191,686 | +0.28(+4.01%) |
Jan 11, 2005 | 7.169 | 7.292 | 6.960 | 7.083 | 265,842 | -0.17(-2.35%) |
Jan 10, 2005 | 7.188 | 7.339 | 7.102 | 7.254 | 301,938 | +0.03(+0.39%) |
Jan 07, 2005 | 7.670 | 7.670 | 7.102 | 7.225 | 325,902 | -0.35(-4.62%) |
Jan 06, 2005 | 7.689 | 7.822 | 7.367 | 7.576 | 170,999 | -0.18(-2.32%) |
Jan 05, 2005 | 7.974 | 8.116 | 7.699 | 7.756 | 147,460 | -0.30(-3.76%) |
Jan 04, 2005 | 8.381 | 8.599 | 8.049 | 8.059 | 249,989 | -0.29(-3.51%) |
Jan 03, 2005 | 8.580 | 8.580 | 8.210 | 8.352 | 134,020 | -0.06(-0.68%) |
Dec 31, 2004 | 8.267 | 8.542 | 8.267 | 8.409 | 123,656 | -0.16(-1.88%) |
Dec 30, 2004 | 8.561 | 8.646 | 8.371 | 8.570 | 128,831 | +0.10(+1.23%) |
Dec 29, 2004 | 8.428 | 8.703 | 8.428 | 8.466 | 137,384 | -0.15(-1.76%) |
Dec 28, 2004 | 8.258 | 8.674 | 8.258 | 8.617 | 94,511 | +0.36(+4.36%) |
Dec 27, 2004 | 8.210 | 8.513 | 8.196 | 8.258 | 31,574 | -0.16(-1.91%) |
Dec 23, 2004 | 8.144 | 8.419 | 8.144 | 8.419 | 46,674 | +0.14(+1.72%) |
Dec 22, 2004 | 7.936 | 8.286 | 7.936 | 8.277 | 128,408 | +0.20(+2.46%) |
Dec 21, 2004 | 8.002 | 8.371 | 7.860 | 8.078 | 286,491 | -0.09(-1.16%) |
Dec 20, 2004 | 7.974 | 8.447 | 7.974 | 8.172 | 124,079 | +0.08(+0.94%) |
Dec 17, 2004 | 8.248 | 8.248 | 8.049 | 8.097 | 124,607 | -0.07(-0.81%) |
Dec 16, 2004 | 8.400 | 8.523 | 8.144 | 8.163 | 100,108 | -0.18(-2.16%) |
Dec 15, 2004 | 8.333 | 8.494 | 8.239 | 8.343 | 257,134 | -0.18(-2.11%) |
Dec 14, 2004 | 8.617 | 8.674 | 8.475 | 8.523 | 167,163 | -0.15(-1.75%) |
Dec 13, 2004 | 8.409 | 8.731 | 8.362 | 8.674 | 103,804 | -0.03(-0.33%) |
Dec 10, 2004 | 8.390 | 8.902 | 8.305 | 8.703 | 112,357 | -0.01(-0.11%) |
Dec 09, 2004 | 8.939 | 9.143 | 8.286 | 8.712 | 175,928 | -0.48(-5.25%) |
Dec 08, 2004 | 8.930 | 9.195 | 8.674 | 9.195 | 146,255 | +0.27(+2.97%) |
Dec 07, 2004 | 9.347 | 9.347 | 8.617 | 8.930 | 330,948 | -0.34(-3.68%) |
Dec 06, 2004 | 8.797 | 9.394 | 8.731 | 9.271 | 301,063 | +0.37(+4.15%) |
Dec 03, 2004 | 8.788 | 8.996 | 8.778 | 8.902 | 135,695 | -0.09(-1.05%) |
Dec 02, 2004 | 8.523 | 9.205 | 8.523 | 8.996 | 133,477 | +0.28(+3.26%) |
Dec 01, 2004 | 8.646 | 8.760 | 8.466 | 8.712 | 87,119 | +0.18(+2.11%) |
Nov 30, 2004 | 8.589 | 8.646 | 8.296 | 8.532 | 72,335 | -0.11(-1.31%) |
Nov 29, 2004 | 8.807 | 8.807 | 8.447 | 8.646 | 73,180 | +0.02(+0.22%) |
Nov 26, 2004 | 8.485 | 8.807 | 8.485 | 8.627 | 37,804 | +0.10(+1.22%) |
Nov 24, 2004 | 8.504 | 8.523 | 8.390 | 8.523 | 52,905 | +0.00(+0.00%) |
Nov 23, 2004 | 8.542 | 8.542 | 8.305 | 8.523 | 45,935 | +0.03(+0.33%) |
Nov 22, 2004 | 8.400 | 8.523 | 8.314 | 8.494 | 123,023 | +0.11(+1.36%) |
Nov 19, 2004 | 8.286 | 8.456 | 8.286 | 8.381 | 103,276 | -0.01(-0.11%) |
Nov 18, 2004 | 8.438 | 8.570 | 8.381 | 8.390 | 62,198 | -0.15(-1.77%) |
Nov 17, 2004 | 8.485 | 8.769 | 8.201 | 8.542 | 86,274 | +0.25(+2.97%) |
Nov 16, 2004 | 8.646 | 8.722 | 8.229 | 8.296 | 110,245 | -0.47(-5.40%) |
Nov 15, 2004 | 8.613 | 8.864 | 8.400 | 8.769 | 68,111 | +0.08(+0.87%) |
Nov 12, 2004 | 8.902 | 8.902 | 8.542 | 8.693 | 90,815 | -0.08(-0.86%) |
Nov 11, 2004 | 8.627 | 8.864 | 8.523 | 8.769 | 91,343 | +0.25(+2.89%) |
Nov 10, 2004 | 8.466 | 8.655 | 8.447 | 8.523 | 113,202 | -0.08(-0.88%) |
Nov 09, 2004 | 8.135 | 8.636 | 8.049 | 8.599 | 126,085 | +0.39(+4.73%) |
Nov 08, 2004 | 8.456 | 8.475 | 8.078 | 8.210 | 78,988 | -0.17(-2.03%) |
Nov 05, 2004 | 8.215 | 8.475 | 8.087 | 8.381 | 75,292 | +0.15(+1.84%) |
Nov 04, 2004 | 7.481 | 8.419 | 7.481 | 8.229 | 107,500 | +0.58(+7.55%) |
Nov 03, 2004 | 7.585 | 7.765 | 7.434 | 7.652 | 121,122 | +0.27(+3.59%) |
Nov 02, 2004 | 7.367 | 7.689 | 7.273 | 7.386 | 131,260 | +0.04(+0.52%) |
Nov 01, 2004 | 7.443 | 7.491 | 7.235 | 7.349 | 47,308 | -0.04(-0.51%) |
Oct 29, 2004 | 7.405 | 7.462 | 6.998 | 7.386 | 121,439 | +0.02(+0.26%) |
Oct 28, 2004 | 6.676 | 7.491 | 6.676 | 7.367 | 144,671 | +0.47(+6.87%) |
Oct 27, 2004 | 6.780 | 6.913 | 6.610 | 6.894 | 132,738 | +0.25(+3.70%) |
Oct 26, 2004 | 6.638 | 6.854 | 6.553 | 6.648 | 84,585 | -0.03(-0.43%) |
Oct 25, 2004 | 6.638 | 6.701 | 6.496 | 6.676 | 123,656 | +0.07(+1.00%) |
Oct 22, 2004 | 6.638 | 6.866 | 6.488 | 6.610 | 154,280 | -0.17(-2.51%) |
Oct 21, 2004 | 6.581 | 6.866 | 6.487 | 6.780 | 29,145 | +0.03(+0.42%) |
Oct 20, 2004 | 6.629 | 6.856 | 6.581 | 6.752 | 65,366 | +0.14(+2.15%) |
Oct 19, 2004 | 6.705 | 6.913 | 6.581 | 6.610 | 37,065 | -0.27(-3.99%) |
Oct 18, 2004 | 6.648 | 6.941 | 6.600 | 6.885 | 37,487 | +0.19(+2.83%) |
Oct 15, 2004 | 6.345 | 6.742 | 6.269 | 6.695 | 112,674 | +0.43(+6.80%) |
Oct 14, 2004 | 6.548 | 6.629 | 6.269 | 6.269 | 54,911 | -0.24(-3.64%) |
Oct 13, 2004 | 6.799 | 6.866 | 6.430 | 6.506 | 88,597 | -0.15(-2.28%) |
Oct 12, 2004 | 6.847 | 6.847 | 6.534 | 6.657 | 33,897 | -0.17(-2.50%) |
Oct 11, 2004 | 6.590 | 6.856 | 6.581 | 6.828 | 53,327 | +0.37(+5.72%) |
Oct 08, 2004 | 6.581 | 6.818 | 6.458 | 6.458 | 48,998 | -0.24(-3.54%) |
Oct 07, 2004 | 6.960 | 7.131 | 6.591 | 6.695 | 98,101 | -0.37(-5.23%) |
Oct 06, 2004 | 7.074 | 7.150 | 6.809 | 7.064 | 56,706 | +0.05(+0.66%) |
Oct 05, 2004 | 7.121 | 7.235 | 6.894 | 7.018 | 31,785 | -0.07(-0.92%) |
Oct 04, 2004 | 6.998 | 7.093 | 6.761 | 7.083 | 76,242 | +0.09(+1.22%) |
Oct 01, 2004 | 6.780 | 6.998 | 6.544 | 6.998 | 60,191 | +0.25(+3.65%) |
Sep 30, 2004 | 6.885 | 7.055 | 6.563 | 6.752 | 120,066 | -0.31(-4.42%) |
Sep 29, 2004 | 6.818 | 7.064 | 6.761 | 7.064 | 59,030 | +0.23(+3.32%) |
Sep 28, 2004 | 6.913 | 6.913 | 6.487 | 6.837 | 94,089 | +0.07(+0.98%) |
Sep 27, 2004 | 7.036 | 7.083 | 6.771 | 6.771 | 57,129 | -0.35(-4.92%) |
Sep 24, 2004 | 7.235 | 7.330 | 7.121 | 7.121 | 53,433 | -0.08(-1.05%) |
Sep 23, 2004 | 7.178 | 7.311 | 7.036 | 7.197 | 69,273 | +0.14(+2.01%) |
Sep 22, 2004 | 7.405 | 7.405 | 6.989 | 7.055 | 85,007 | -0.45(-5.93%) |
Sep 21, 2004 | 7.216 | 7.500 | 6.856 | 7.500 | 56,918 | +0.27(+3.80%) |
Sep 20, 2004 | 7.150 | 7.396 | 7.121 | 7.225 | 115,525 | +0.03(+0.39%) |
Sep 17, 2004 | 7.424 | 7.443 | 6.809 | 7.197 | 159,771 | +0.09(+1.33%) |
Sep 16, 2004 | 7.008 | 7.292 | 6.932 | 7.102 | 68,639 | +0.09(+1.35%) |
Sep 15, 2004 | 7.188 | 7.188 | 6.913 | 7.008 | 83,317 | -0.09(-1.20%) |
Sep 14, 2004 | 7.064 | 7.197 | 6.790 | 7.093 | 78,565 | -0.01(-0.13%) |
Sep 13, 2004 | 6.960 | 7.169 | 6.818 | 7.102 | 161,250 | +0.12(+1.76%) |
Sep 10, 2004 | 7.159 | 7.263 | 6.818 | 6.979 | 193,141 | -0.34(-4.66%) |
Sep 09, 2004 | 7.415 | 7.424 | 7.112 | 7.320 | 163,890 | -0.03(-0.39%) |
Sep 08, 2004 | 7.434 | 7.585 | 7.339 | 7.349 | 84,796 | -0.09(-1.27%) |
Sep 07, 2004 | 7.339 | 7.510 | 7.292 | 7.443 | 53,327 | +0.11(+1.55%) |
Sep 03, 2004 | 7.216 | 7.415 | 7.083 | 7.330 | 84,585 | +0.07(+0.91%) |
Sep 02, 2004 | 7.017 | 7.367 | 7.008 | 7.263 | 104,332 | +0.13(+1.86%) |
Sep 01, 2004 | 7.008 | 7.462 | 6.903 | 7.131 | 120,277 | +0.11(+1.62%) |
Aug 31, 2004 | 6.951 | 7.102 | 6.885 | 7.017 | 157,871 | +0.16(+2.35%) |
Aug 30, 2004 | 7.064 | 7.064 | 6.809 | 6.856 | 79,410 | -0.27(-3.85%) |
Aug 27, 2004 | 7.008 | 7.225 | 7.008 | 7.131 | 64,310 | +0.01(+0.13%) |
Aug 26, 2004 | 7.273 | 7.330 | 6.960 | 7.121 | 135,695 | -0.24(-3.22%) |
Aug 25, 2004 | 7.292 | 7.424 | 7.121 | 7.358 | 58,502 | +0.00(+0.00%) |
Aug 24, 2004 | 7.424 | 7.443 | 7.330 | 7.358 | 125,240 | +0.03(+0.39%) |
Aug 23, 2004 | 7.803 | 7.803 | 7.273 | 7.330 | 131,048 | -0.27(-3.61%) |
Aug 20, 2004 | 7.112 | 7.708 | 7.102 | 7.604 | 209,509 | +0.44(+6.08%) |
Aug 19, 2004 | 6.828 | 7.225 | 6.799 | 7.169 | 163,256 | +0.11(+1.61%) |
Aug 18, 2004 | 6.619 | 7.055 | 6.468 | 7.055 | 114,073 | +0.39(+5.82%) |
Aug 17, 2004 | 6.534 | 6.724 | 6.297 | 6.667 | 82,473 | +0.24(+3.68%) |
Aug 16, 2004 | 6.297 | 6.449 | 6.146 | 6.430 | 113,624 | +0.18(+2.88%) |
Aug 13, 2004 | 6.411 | 6.411 | 6.165 | 6.250 | 90,498 | +0.01(+0.15%) |
Aug 12, 2004 | 6.155 | 6.430 | 5.947 | 6.241 | 207,502 | +0.21(+3.45%) |
Aug 11, 2004 | 5.852 | 6.127 | 5.777 | 6.032 | 124,607 | +0.18(+3.07%) |
Aug 10, 2004 | 6.032 | 6.089 | 5.767 | 5.852 | 244,673 | -0.01(-0.16%) |
Aug 09, 2004 | 6.250 | 6.657 | 5.862 | 5.862 | 219,224 | -0.35(-5.64%) |
Aug 06, 2004 | 6.771 | 6.818 | 6.212 | 6.212 | 125,452 | -0.37(-5.61%) |
Aug 05, 2004 | 6.856 | 6.932 | 6.553 | 6.581 | 106,127 | -0.33(-4.79%) |
Aug 04, 2004 | 7.008 | 7.159 | 6.828 | 6.913 | 86,908 | -0.09(-1.35%) |
Aug 03, 2004 | 6.922 | 7.188 | 6.894 | 7.008 | 60,297 | +0.05(+0.68%) |
Aug 02, 2004 | 7.320 | 7.320 | 6.771 | 6.960 | 125,346 | -0.21(-2.91%) |
Jul 30, 2004 | 7.225 | 7.330 | 7.121 | 7.169 | 95,356 | -0.11(-1.56%) |
Jul 29, 2004 | 7.855 | 7.898 | 7.225 | 7.282 | 104,648 | -0.59(-7.46%) |
Jul 28, 2004 | 7.576 | 7.936 | 7.292 | 7.869 | 122,072 | +0.30(+4.00%) |
Jul 27, 2004 | 7.150 | 7.633 | 6.960 | 7.566 | 164,629 | +0.45(+6.25%) |
Jul 26, 2004 | 6.875 | 7.216 | 6.875 | 7.121 | 183,003 | +0.13(+1.90%) |
Jul 23, 2004 | 6.856 | 7.178 | 6.856 | 6.989 | 171,071 | +0.05(+0.68%) |
Jul 22, 2004 | 7.131 | 7.576 | 6.638 | 6.941 | 840,465 | -0.68(-8.94%) |
Jul 21, 2004 | 8.343 | 8.343 | 7.576 | 7.623 | 112,040 | -0.61(-7.36%) |
Jul 20, 2004 | 7.765 | 8.229 | 7.528 | 8.229 | 102,325 | +0.65(+8.62%) |
Jul 19, 2004 | 7.708 | 7.888 | 7.481 | 7.576 | 103,593 | -0.21(-2.68%) |
Jul 16, 2004 | 8.135 | 8.172 | 7.765 | 7.784 | 89,970 | -0.35(-4.31%) |
Jul 15, 2004 | 8.296 | 8.352 | 7.964 | 8.135 | 43,401 | +0.13(+1.66%) |
Jul 14, 2004 | 8.286 | 8.447 | 7.898 | 8.002 | 85,007 | -0.44(-5.16%) |
Jul 13, 2004 | 8.646 | 8.816 | 8.220 | 8.438 | 136,434 | -0.19(-2.20%) |
Jul 12, 2004 | 8.475 | 8.627 | 8.172 | 8.627 | 127,458 | +0.32(+3.88%) |
Jul 09, 2004 | 8.068 | 9.034 | 8.068 | 8.305 | 78,354 | +0.21(+2.57%) |
Jul 08, 2004 | 8.636 | 8.769 | 8.097 | 8.097 | 123,023 | -0.68(-7.77%) |
Jul 07, 2004 | 8.826 | 9.100 | 8.769 | 8.778 | 103,487 | -0.05(-0.54%) |
Jul 06, 2004 | 9.337 | 9.422 | 8.826 | 8.826 | 79,938 | -0.63(-6.71%) |
Jul 02, 2004 | 9.555 | 9.593 | 8.532 | 9.460 | 142,875 | +0.07(+0.71%) |
Jul 01, 2004 | 9.555 | 9.707 | 9.290 | 9.394 | 77,509 | -0.13(-1.39%) |
Jun 30, 2004 | 9.451 | 9.707 | 9.413 | 9.527 | 83,634 | -0.12(-1.28%) |
Jun 29, 2004 | 9.716 | 9.905 | 9.385 | 9.650 | 125,874 | +0.10(+1.09%) |
Jun 28, 2004 | 9.470 | 9.707 | 9.375 | 9.546 | 130,415 | +0.00(+0.00%) |
Jun 25, 2004 | 9.564 | 9.792 | 9.517 | 9.546 | 260,936 | -0.16(-1.66%) |
Jun 24, 2004 | 9.707 | 9.744 | 9.470 | 9.707 | 45,513 | +0.07(+0.69%) |
Jun 23, 2004 | 9.678 | 9.735 | 9.612 | 9.640 | 69,590 | -0.04(-0.39%) |
Jun 22, 2004 | 9.366 | 9.707 | 9.224 | 9.678 | 60,191 | +0.26(+2.71%) |
Jun 21, 2004 | 9.564 | 9.697 | 9.366 | 9.422 | 36,748 | -0.28(-2.93%) |
Jun 18, 2004 | 9.555 | 9.754 | 9.053 | 9.707 | 121,016 | -0.05(-0.49%) |
Jun 17, 2004 | 9.858 | 9.867 | 9.593 | 9.754 | 35,164 | -0.10(-1.06%) |
Jun 16, 2004 | 9.375 | 9.934 | 9.242 | 9.858 | 118,799 | +0.60(+6.44%) |
Jun 15, 2004 | 8.873 | 9.356 | 8.873 | 9.261 | 56,284 | +0.24(+2.62%) |
Jun 14, 2004 | 9.318 | 9.517 | 8.902 | 9.025 | 84,690 | -0.22(-2.36%) |
Jun 10, 2004 | 9.631 | 9.640 | 9.044 | 9.242 | 151,323 | -0.27(-2.79%) |
Jun 09, 2004 | 9.517 | 9.697 | 9.053 | 9.508 | 128,303 | -0.12(-1.28%) |
Jun 08, 2004 | 9.564 | 9.801 | 9.564 | 9.631 | 56,073 | -0.15(-1.55%) |
Jun 07, 2004 | 9.375 | 9.782 | 9.375 | 9.782 | 76,559 | +0.23(+2.38%) |
Jun 04, 2004 | 9.707 | 9.707 | 9.328 | 9.555 | 100,002 | +0.09(+1.00%) |
Jun 03, 2004 | 9.650 | 9.650 | 9.366 | 9.460 | 67,266 | -0.05(-0.50%) |
Jun 02, 2004 | 9.347 | 9.697 | 9.347 | 9.508 | 54,172 | -0.11(-1.18%) |