Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.875 | 8.969 | 8.839 | 8.889 | 284,082 | +0.12(+1.33%) |
May 27, 2005 | 8.646 | 8.785 | 8.633 | 8.772 | 99,674 | +0.14(+1.61%) |
May 26, 2005 | 8.610 | 8.655 | 8.548 | 8.633 | 195,557 | -0.01(-0.16%) |
May 25, 2005 | 8.790 | 8.830 | 8.615 | 8.646 | 163,447 | -0.24(-2.68%) |
May 24, 2005 | 8.857 | 8.897 | 8.781 | 8.884 | 144,717 | +0.06(+0.66%) |
May 23, 2005 | 8.857 | 8.897 | 8.790 | 8.826 | 151,183 | +0.04(+0.41%) |
May 20, 2005 | 8.767 | 8.880 | 8.678 | 8.790 | 123,756 | +0.08(+0.87%) |
May 19, 2005 | 8.664 | 8.723 | 8.664 | 8.714 | 322,212 | +0.04(+0.41%) |
May 18, 2005 | 8.723 | 8.749 | 8.655 | 8.678 | 213,842 | -0.02(-0.26%) |
May 17, 2005 | 8.700 | 8.732 | 8.655 | 8.700 | 84,288 | -0.01(-0.15%) |
May 16, 2005 | 8.628 | 8.785 | 8.628 | 8.714 | 231,012 | +0.11(+1.25%) |
May 13, 2005 | 8.700 | 8.714 | 8.552 | 8.606 | 158,096 | -0.09(-0.98%) |
May 12, 2005 | 8.584 | 8.700 | 8.575 | 8.691 | 162,778 | +0.13(+1.52%) |
May 11, 2005 | 8.655 | 8.655 | 8.525 | 8.561 | 130,000 | -0.05(-0.57%) |
May 10, 2005 | 8.700 | 8.700 | 8.525 | 8.610 | 185,969 | -0.10(-1.13%) |
May 09, 2005 | 8.462 | 8.709 | 8.440 | 8.709 | 282,967 | +0.25(+2.97%) |
May 06, 2005 | 8.355 | 8.480 | 8.341 | 8.458 | 239,708 | +0.10(+1.23%) |
May 05, 2005 | 8.386 | 8.427 | 8.297 | 8.355 | 107,032 | -0.04(-0.48%) |
May 04, 2005 | 8.332 | 8.409 | 8.252 | 8.395 | 350,754 | +0.04(+0.48%) |
May 03, 2005 | 8.274 | 8.409 | 8.252 | 8.355 | 102,572 | +0.06(+0.70%) |
May 02, 2005 | 8.252 | 8.319 | 8.162 | 8.297 | 80,720 | +0.06(+0.76%) |
Apr 29, 2005 | 8.193 | 8.261 | 8.027 | 8.234 | 122,195 | +0.02(+0.22%) |
Apr 28, 2005 | 8.319 | 8.319 | 8.207 | 8.216 | 59,536 | -0.06(-0.70%) |
Apr 27, 2005 | 8.198 | 8.288 | 8.095 | 8.274 | 110,600 | +0.02(+0.22%) |
Apr 26, 2005 | 8.297 | 8.332 | 8.220 | 8.256 | 125,317 | -0.04(-0.49%) |
Apr 25, 2005 | 8.180 | 8.341 | 8.180 | 8.297 | 109,708 | +0.13(+1.65%) |
Apr 22, 2005 | 8.162 | 8.180 | 8.063 | 8.162 | 176,826 | +0.00(+0.00%) |
Apr 21, 2005 | 7.996 | 8.162 | 7.960 | 8.162 | 282,075 | +0.26(+3.23%) |
Apr 20, 2005 | 7.714 | 7.938 | 7.678 | 7.906 | 573,516 | +0.17(+2.14%) |
Apr 19, 2005 | 7.628 | 7.772 | 7.628 | 7.740 | 463,139 | +0.09(+1.23%) |
Apr 18, 2005 | 7.494 | 7.669 | 7.494 | 7.646 | 414,305 | +0.16(+2.10%) |
Apr 15, 2005 | 7.588 | 7.610 | 7.480 | 7.489 | 121,526 | -0.10(-1.30%) |
Apr 14, 2005 | 7.601 | 7.633 | 7.579 | 7.588 | 87,632 | -0.03(-0.35%) |
Apr 13, 2005 | 7.606 | 7.642 | 7.588 | 7.615 | 97,890 | +0.01(+0.18%) |
Apr 12, 2005 | 7.624 | 7.633 | 7.498 | 7.601 | 225,883 | -0.06(-0.76%) |
Apr 11, 2005 | 7.758 | 7.758 | 7.637 | 7.660 | 69,571 | -0.13(-1.67%) |
Apr 08, 2005 | 7.826 | 7.857 | 7.669 | 7.790 | 98,559 | -0.02(-0.29%) |
Apr 07, 2005 | 7.758 | 7.879 | 7.736 | 7.812 | 68,679 | +0.06(+0.81%) |
Apr 06, 2005 | 7.763 | 7.817 | 7.691 | 7.749 | 96,775 | +0.01(+0.12%) |
Apr 05, 2005 | 7.821 | 7.821 | 7.714 | 7.740 | 85,403 | -0.08(-1.03%) |
Apr 04, 2005 | 7.566 | 7.830 | 7.566 | 7.821 | 113,945 | +0.26(+3.38%) |
Apr 01, 2005 | 7.848 | 7.888 | 7.400 | 7.566 | 179,948 | -0.22(-2.77%) |
Mar 31, 2005 | 7.978 | 7.992 | 7.705 | 7.781 | 172,144 | -0.13(-1.70%) |
Mar 30, 2005 | 7.736 | 7.942 | 7.696 | 7.915 | 95,214 | +0.20(+2.62%) |
Mar 29, 2005 | 7.624 | 7.727 | 7.624 | 7.714 | 182,178 | +0.05(+0.70%) |
Mar 28, 2005 | 7.749 | 7.767 | 7.615 | 7.660 | 92,761 | -0.09(-1.16%) |
Mar 24, 2005 | 7.606 | 7.767 | 7.566 | 7.749 | 128,216 | +0.15(+1.95%) |
Mar 23, 2005 | 7.897 | 7.911 | 7.588 | 7.601 | 289,657 | -0.34(-4.29%) |
Mar 22, 2005 | 7.897 | 7.992 | 7.870 | 7.942 | 60,428 | +0.04(+0.57%) |
Mar 21, 2005 | 8.032 | 8.036 | 7.790 | 7.897 | 126,878 | -0.13(-1.68%) |
Mar 18, 2005 | 7.902 | 8.099 | 7.857 | 8.032 | 194,888 | +0.17(+2.23%) |
Mar 17, 2005 | 7.938 | 8.018 | 7.839 | 7.857 | 91,200 | -0.12(-1.52%) |
Mar 16, 2005 | 8.072 | 8.072 | 7.857 | 7.978 | 130,223 | -0.18(-2.25%) |
Mar 15, 2005 | 8.162 | 8.225 | 8.140 | 8.162 | 78,713 | +0.03(+0.39%) |
Mar 14, 2005 | 8.077 | 8.140 | 8.036 | 8.131 | 62,658 | +0.04(+0.44%) |
Mar 11, 2005 | 8.104 | 8.149 | 8.072 | 8.095 | 65,334 | -0.01(-0.11%) |
Mar 10, 2005 | 8.189 | 8.189 | 8.027 | 8.104 | 82,727 | -0.08(-0.99%) |
Mar 09, 2005 | 8.270 | 8.364 | 8.153 | 8.184 | 58,644 | -0.13(-1.56%) |
Mar 08, 2005 | 8.462 | 8.476 | 8.279 | 8.314 | 78,044 | -0.14(-1.70%) |
Mar 07, 2005 | 8.319 | 8.498 | 8.310 | 8.458 | 97,667 | +0.12(+1.40%) |
Mar 04, 2005 | 8.274 | 8.431 | 8.211 | 8.341 | 177,718 | +0.13(+1.64%) |
Mar 03, 2005 | 8.243 | 8.279 | 8.184 | 8.207 | 73,807 | -0.08(-0.97%) |
Mar 02, 2005 | 8.279 | 8.306 | 8.193 | 8.288 | 89,639 | -0.04(-0.43%) |
Mar 01, 2005 | 8.072 | 8.337 | 8.072 | 8.323 | 137,804 | +0.24(+3.00%) |
Feb 28, 2005 | 8.162 | 8.292 | 8.081 | 8.081 | 108,370 | -0.13(-1.53%) |
Feb 25, 2005 | 8.005 | 8.207 | 7.956 | 8.207 | 110,377 | +0.15(+1.84%) |
Feb 24, 2005 | 7.960 | 8.077 | 7.924 | 8.059 | 131,560 | +0.08(+0.96%) |
Feb 23, 2005 | 8.086 | 8.144 | 7.983 | 7.983 | 69,794 | -0.07(-0.89%) |
Feb 22, 2005 | 8.297 | 8.297 | 8.045 | 8.054 | 170,137 | -0.24(-2.92%) |
Feb 18, 2005 | 8.306 | 8.337 | 8.162 | 8.297 | 119,296 | -0.00(-0.05%) |
Feb 17, 2005 | 8.409 | 8.427 | 8.288 | 8.301 | 286,758 | -0.15(-1.80%) |
Feb 16, 2005 | 8.431 | 8.516 | 8.346 | 8.453 | 146,500 | +0.06(+0.75%) |
Feb 15, 2005 | 8.409 | 8.431 | 8.359 | 8.391 | 49,279 | -0.02(-0.21%) |
Feb 14, 2005 | 8.409 | 8.436 | 8.346 | 8.409 | 87,632 | +0.00(+0.05%) |
Feb 11, 2005 | 8.453 | 8.476 | 8.364 | 8.404 | 150,514 | -0.03(-0.32%) |
Feb 10, 2005 | 8.830 | 8.830 | 8.422 | 8.431 | 124,425 | +0.12(+1.46%) |
Feb 09, 2005 | 8.386 | 8.449 | 8.306 | 8.310 | 232,573 | -0.14(-1.65%) |
Feb 08, 2005 | 8.489 | 8.498 | 8.431 | 8.449 | 185,077 | -0.04(-0.48%) |
Feb 07, 2005 | 8.436 | 8.494 | 8.436 | 8.489 | 336,929 | +0.05(+0.64%) |
Feb 04, 2005 | 8.440 | 8.453 | 8.391 | 8.436 | 286,981 | -0.12(-1.36%) |
Feb 03, 2005 | 8.799 | 8.893 | 8.386 | 8.552 | 166,569 | -0.25(-2.80%) |
Feb 02, 2005 | 8.920 | 8.920 | 8.741 | 8.799 | 192,435 | -0.04(-0.41%) |
Feb 01, 2005 | 8.781 | 8.920 | 8.772 | 8.835 | 851,578 | +0.10(+1.13%) |
Jan 31, 2005 | 8.880 | 8.897 | 8.610 | 8.736 | 276,501 | -0.12(-1.37%) |
Jan 28, 2005 | 8.606 | 8.857 | 8.588 | 8.857 | 289,211 | +0.26(+3.03%) |
Jan 27, 2005 | 8.566 | 8.687 | 8.566 | 8.597 | 204,031 | +0.00(+0.00%) |
Jan 26, 2005 | 8.521 | 8.597 | 8.497 | 8.597 | 124,648 | +0.09(+1.00%) |
Jan 25, 2005 | 8.723 | 8.767 | 8.462 | 8.512 | 154,974 | -0.18(-2.11%) |
Jan 24, 2005 | 8.678 | 8.736 | 8.633 | 8.696 | 170,360 | -0.05(-0.56%) |
Jan 21, 2005 | 8.727 | 8.790 | 8.664 | 8.745 | 301,921 | +0.04(+0.46%) |
Jan 20, 2005 | 8.723 | 8.767 | 8.700 | 8.705 | 348,748 | -0.06(-0.72%) |
Jan 19, 2005 | 8.723 | 8.830 | 8.700 | 8.767 | 282,744 | +0.09(+1.03%) |
Jan 18, 2005 | 8.588 | 8.696 | 8.521 | 8.678 | 90,531 | +0.11(+1.31%) |
Jan 14, 2005 | 8.543 | 8.575 | 8.476 | 8.566 | 150,291 | +0.04(+0.42%) |
Jan 13, 2005 | 8.467 | 8.543 | 8.386 | 8.530 | 265,351 | +0.11(+1.28%) |
Jan 12, 2005 | 8.297 | 8.436 | 8.229 | 8.422 | 171,698 | +0.08(+0.97%) |
Jan 11, 2005 | 8.436 | 8.436 | 8.274 | 8.341 | 346,295 | -0.09(-1.12%) |
Jan 10, 2005 | 8.458 | 8.543 | 8.431 | 8.436 | 131,560 | -0.04(-0.53%) |
Jan 07, 2005 | 8.552 | 8.582 | 8.413 | 8.480 | 132,006 | +0.04(+0.48%) |
Jan 06, 2005 | 8.489 | 8.534 | 8.413 | 8.440 | 197,341 | -0.08(-0.90%) |
Jan 05, 2005 | 8.965 | 8.965 | 8.516 | 8.516 | 308,610 | -0.44(-4.91%) |
Jan 04, 2005 | 8.942 | 8.969 | 8.848 | 8.956 | 286,981 | +0.07(+0.76%) |
Jan 03, 2005 | 8.929 | 8.956 | 8.749 | 8.889 | 232,796 | -0.04(-0.45%) |
Dec 31, 2004 | 8.817 | 8.929 | 8.763 | 8.929 | 108,593 | +0.18(+2.05%) |
Dec 30, 2004 | 8.812 | 8.812 | 8.745 | 8.749 | 36,123 | -0.05(-0.61%) |
Dec 29, 2004 | 8.772 | 8.808 | 8.745 | 8.803 | 64,442 | +0.01(+0.15%) |
Dec 28, 2004 | 8.745 | 8.799 | 8.741 | 8.790 | 51,732 | +0.06(+0.72%) |
Dec 27, 2004 | 8.857 | 8.875 | 8.714 | 8.727 | 78,936 | -0.16(-1.77%) |
Dec 23, 2004 | 8.960 | 8.965 | 8.884 | 8.884 | 44,596 | -0.08(-0.85%) |
Dec 22, 2004 | 8.880 | 8.960 | 8.790 | 8.960 | 51,063 | +0.09(+1.01%) |
Dec 21, 2004 | 8.839 | 8.871 | 8.794 | 8.871 | 68,456 | +0.05(+0.61%) |
Dec 20, 2004 | 8.880 | 8.956 | 8.758 | 8.817 | 82,727 | -0.11(-1.21%) |
Dec 17, 2004 | 8.911 | 8.942 | 8.745 | 8.924 | 88,301 | +0.04(+0.51%) |
Dec 16, 2004 | 8.857 | 8.897 | 8.808 | 8.880 | 107,924 | +0.03(+0.35%) |
Dec 15, 2004 | 8.929 | 8.929 | 8.812 | 8.848 | 175,934 | -0.13(-1.40%) |
Dec 14, 2004 | 8.924 | 9.045 | 8.924 | 8.974 | 131,783 | -0.06(-0.65%) |
Dec 13, 2004 | 8.969 | 9.072 | 8.938 | 9.032 | 82,281 | +0.04(+0.45%) |
Dec 10, 2004 | 8.938 | 9.050 | 8.938 | 8.992 | 113,945 | +0.04(+0.50%) |
Dec 09, 2004 | 8.785 | 8.956 | 8.700 | 8.947 | 121,080 | +0.08(+0.86%) |
Dec 08, 2004 | 8.808 | 8.902 | 8.803 | 8.871 | 167,238 | +0.06(+0.71%) |
Dec 07, 2004 | 8.880 | 8.978 | 8.763 | 8.808 | 177,941 | -0.06(-0.71%) |
Dec 06, 2004 | 8.723 | 8.956 | 8.651 | 8.871 | 195,111 | +0.16(+1.85%) |
Dec 03, 2004 | 8.700 | 8.723 | 8.588 | 8.709 | 61,989 | +0.01(+0.15%) |
Dec 02, 2004 | 8.655 | 8.700 | 8.633 | 8.696 | 70,463 | +0.00(+0.00%) |
Dec 01, 2004 | 8.498 | 8.718 | 8.498 | 8.696 | 271,595 | +0.24(+2.86%) |
Nov 30, 2004 | 8.476 | 8.593 | 8.377 | 8.453 | 78,713 | -0.08(-0.89%) |
Nov 29, 2004 | 8.364 | 8.552 | 8.341 | 8.530 | 133,121 | +0.17(+1.98%) |
Nov 26, 2004 | 8.409 | 8.476 | 8.319 | 8.364 | 37,238 | -0.03(-0.32%) |
Nov 24, 2004 | 8.108 | 8.418 | 8.086 | 8.391 | 128,662 | +0.24(+2.92%) |
Nov 23, 2004 | 8.297 | 8.391 | 8.104 | 8.153 | 184,631 | -0.11(-1.36%) |
Nov 22, 2004 | 8.131 | 8.270 | 8.081 | 8.265 | 138,473 | +0.13(+1.54%) |
Nov 19, 2004 | 8.149 | 8.184 | 8.005 | 8.140 | 140,480 | -0.01(-0.11%) |
Nov 18, 2004 | 8.207 | 8.270 | 8.072 | 8.149 | 135,128 | -0.10(-1.25%) |
Nov 17, 2004 | 8.503 | 8.610 | 8.149 | 8.252 | 126,655 | -0.26(-3.06%) |
Nov 16, 2004 | 8.584 | 8.588 | 8.453 | 8.512 | 115,952 | -0.07(-0.84%) |
Nov 15, 2004 | 8.566 | 8.610 | 8.489 | 8.584 | 145,386 | +0.03(+0.31%) |
Nov 12, 2004 | 8.382 | 8.557 | 8.306 | 8.557 | 109,931 | +0.22(+2.64%) |
Nov 11, 2004 | 8.364 | 8.404 | 8.274 | 8.337 | 97,444 | +0.02(+0.22%) |
Nov 10, 2004 | 8.274 | 8.521 | 8.252 | 8.319 | 134,905 | +0.02(+0.27%) |
Nov 09, 2004 | 8.297 | 8.319 | 8.252 | 8.297 | 77,821 | -0.03(-0.32%) |
Nov 08, 2004 | 8.462 | 8.516 | 8.323 | 8.323 | 131,115 | -0.23(-2.67%) |
Nov 05, 2004 | 8.615 | 8.655 | 8.521 | 8.552 | 201,355 | -0.15(-1.75%) |
Nov 04, 2004 | 8.512 | 8.812 | 8.476 | 8.705 | 205,145 | +0.18(+2.10%) |
Nov 03, 2004 | 8.350 | 8.525 | 8.350 | 8.525 | 185,300 | +0.22(+2.65%) |
Nov 02, 2004 | 8.319 | 8.431 | 8.283 | 8.306 | 88,747 | -0.06(-0.70%) |
Nov 01, 2004 | 8.453 | 8.458 | 8.337 | 8.364 | 102,127 | -0.12(-1.37%) |
Oct 29, 2004 | 8.516 | 8.521 | 8.373 | 8.480 | 119,965 | +0.03(+0.37%) |
Oct 28, 2004 | 8.476 | 8.512 | 8.418 | 8.449 | 122,864 | -0.03(-0.32%) |
Oct 27, 2004 | 8.494 | 8.516 | 8.409 | 8.476 | 108,593 | +0.03(+0.32%) |
Oct 26, 2004 | 8.409 | 8.489 | 8.319 | 8.449 | 404,717 | +0.04(+0.48%) |
Oct 25, 2004 | 8.297 | 8.436 | 8.274 | 8.409 | 123,087 | +0.07(+0.81%) |
Oct 22, 2004 | 8.427 | 8.476 | 8.319 | 8.341 | 113,276 | -0.07(-0.80%) |
Oct 21, 2004 | 8.229 | 8.427 | 8.202 | 8.409 | 147,169 | +0.13(+1.63%) |
Oct 20, 2004 | 8.072 | 8.274 | 7.951 | 8.274 | 154,974 | +0.20(+2.44%) |
Oct 19, 2004 | 8.207 | 8.288 | 8.072 | 8.077 | 105,025 | -0.13(-1.58%) |
Oct 18, 2004 | 8.162 | 8.247 | 8.059 | 8.207 | 110,823 | +0.07(+0.88%) |
Oct 15, 2004 | 8.095 | 8.229 | 8.072 | 8.135 | 127,993 | +0.02(+0.28%) |
Oct 14, 2004 | 8.086 | 8.126 | 8.059 | 8.113 | 88,078 | +0.01(+0.17%) |
Oct 13, 2004 | 8.265 | 8.319 | 8.086 | 8.099 | 57,307 | -0.17(-2.01%) |
Oct 12, 2004 | 8.162 | 8.265 | 8.126 | 8.265 | 106,809 | +0.10(+1.26%) |
Oct 11, 2004 | 8.175 | 8.236 | 8.117 | 8.162 | 186,192 | +0.05(+0.66%) |
Oct 08, 2004 | 8.126 | 8.207 | 8.077 | 8.108 | 78,044 | -0.01(-0.17%) |
Oct 07, 2004 | 8.220 | 8.252 | 8.090 | 8.122 | 64,442 | -0.12(-1.47%) |
Oct 06, 2004 | 8.292 | 8.292 | 8.220 | 8.243 | 145,386 | -0.02(-0.27%) |
Oct 05, 2004 | 8.243 | 8.301 | 8.162 | 8.265 | 216,072 | +0.04(+0.49%) |
Oct 04, 2004 | 8.207 | 8.319 | 8.175 | 8.225 | 66,226 | +0.02(+0.22%) |
Oct 01, 2004 | 8.068 | 8.207 | 8.050 | 8.207 | 210,720 | +0.18(+2.29%) |
Sep 30, 2004 | 7.965 | 8.059 | 7.938 | 8.023 | 128,662 | +0.06(+0.79%) |
Sep 29, 2004 | 8.050 | 8.063 | 7.951 | 7.960 | 133,121 | -0.09(-1.11%) |
Sep 28, 2004 | 7.983 | 8.068 | 7.857 | 8.050 | 83,619 | +0.11(+1.41%) |
Sep 27, 2004 | 8.041 | 8.122 | 7.893 | 7.938 | 85,180 | -0.09(-1.06%) |
Sep 24, 2004 | 8.072 | 8.113 | 7.974 | 8.023 | 97,221 | -0.05(-0.61%) |
Sep 23, 2004 | 8.162 | 8.184 | 8.054 | 8.072 | 181,732 | -0.12(-1.48%) |
Sep 22, 2004 | 8.198 | 8.256 | 8.175 | 8.193 | 89,862 | -0.03(-0.33%) |
Sep 21, 2004 | 8.234 | 8.301 | 8.207 | 8.220 | 57,976 | -0.06(-0.70%) |
Sep 20, 2004 | 8.234 | 8.337 | 8.207 | 8.279 | 121,972 | -0.02(-0.27%) |
Sep 17, 2004 | 8.395 | 8.395 | 8.283 | 8.301 | 111,938 | -0.09(-1.07%) |
Sep 16, 2004 | 8.292 | 8.445 | 8.252 | 8.391 | 81,835 | +0.13(+1.63%) |
Sep 15, 2004 | 8.220 | 8.297 | 8.108 | 8.256 | 160,326 | -0.14(-1.71%) |
Sep 14, 2004 | 8.498 | 8.498 | 8.382 | 8.400 | 184,854 | -0.04(-0.48%) |
Sep 13, 2004 | 8.512 | 8.516 | 8.382 | 8.440 | 133,790 | -0.03(-0.37%) |
Sep 10, 2004 | 8.453 | 8.471 | 8.418 | 8.471 | 185,300 | +0.03(+0.32%) |
Sep 09, 2004 | 8.453 | 8.476 | 8.368 | 8.445 | 191,097 | -0.01(-0.11%) |
Sep 08, 2004 | 8.386 | 8.498 | 8.386 | 8.453 | 201,132 | +0.04(+0.53%) |
Sep 07, 2004 | 8.198 | 8.409 | 8.184 | 8.409 | 183,739 | +0.22(+2.63%) |
Sep 03, 2004 | 8.158 | 8.252 | 8.095 | 8.193 | 147,169 | +0.04(+0.50%) |
Sep 02, 2004 | 8.036 | 8.184 | 7.996 | 8.153 | 258,216 | +0.12(+1.45%) |
Sep 01, 2004 | 8.010 | 8.072 | 7.978 | 8.036 | 84,288 | +0.00(+0.00%) |
Aug 31, 2004 | 8.005 | 8.041 | 7.960 | 8.036 | 188,422 | +0.08(+1.01%) |
Aug 30, 2004 | 7.996 | 8.005 | 7.884 | 7.956 | 507,067 | -0.04(-0.50%) |
Aug 27, 2004 | 7.956 | 8.010 | 7.933 | 7.996 | 374,837 | +0.09(+1.08%) |
Aug 26, 2004 | 7.893 | 7.915 | 7.853 | 7.911 | 326,672 | +0.02(+0.23%) |
Aug 25, 2004 | 7.933 | 7.933 | 7.853 | 7.893 | 131,338 | -0.04(-0.56%) |
Aug 24, 2004 | 7.938 | 7.969 | 7.870 | 7.938 | 142,487 | +0.01(+0.17%) |
Aug 23, 2004 | 7.969 | 8.014 | 7.893 | 7.924 | 172,590 | -0.04(-0.45%) |
Aug 20, 2004 | 7.870 | 7.960 | 7.812 | 7.960 | 141,149 | +0.09(+1.08%) |
Aug 19, 2004 | 7.893 | 7.933 | 7.803 | 7.875 | 63,773 | -0.08(-1.01%) |
Aug 18, 2004 | 7.781 | 7.960 | 7.781 | 7.956 | 167,907 | +0.16(+2.01%) |
Aug 17, 2004 | 7.844 | 7.969 | 7.781 | 7.799 | 56,192 | -0.01(-0.11%) |
Aug 16, 2004 | 7.678 | 7.826 | 7.673 | 7.808 | 187,976 | +0.16(+2.05%) |
Aug 13, 2004 | 7.678 | 7.696 | 7.646 | 7.651 | 117,735 | +0.02(+0.29%) |
Aug 12, 2004 | 7.646 | 7.709 | 7.628 | 7.628 | 113,053 | -0.05(-0.64%) |
Aug 11, 2004 | 7.718 | 7.718 | 7.628 | 7.678 | 81,612 | -0.06(-0.75%) |
Aug 10, 2004 | 7.714 | 7.870 | 7.709 | 7.736 | 152,298 | +0.01(+0.17%) |
Aug 09, 2004 | 7.687 | 7.758 | 7.624 | 7.723 | 101,012 | +0.03(+0.35%) |
Aug 06, 2004 | 7.736 | 7.794 | 7.669 | 7.696 | 305,935 | +0.07(+0.88%) |
Aug 05, 2004 | 7.763 | 7.799 | 7.628 | 7.628 | 88,301 | -0.17(-2.13%) |
Aug 04, 2004 | 7.758 | 7.857 | 7.673 | 7.794 | 228,559 | -0.00(-0.06%) |
Aug 03, 2004 | 7.727 | 7.835 | 7.714 | 7.799 | 76,260 | +0.06(+0.75%) |
Aug 02, 2004 | 7.736 | 7.799 | 7.646 | 7.740 | 291,441 | +0.05(+0.70%) |
Jul 30, 2004 | 7.601 | 7.709 | 7.561 | 7.687 | 154,528 | +0.00(+0.00%) |
Jul 29, 2004 | 7.848 | 7.870 | 7.624 | 7.687 | 2,463,089 | -0.12(-1.49%) |
Jul 28, 2004 | 7.879 | 7.879 | 7.749 | 7.803 | 111,938 | -0.08(-0.97%) |
Jul 27, 2004 | 7.866 | 7.929 | 7.799 | 7.879 | 140,703 | +0.01(+0.11%) |
Jul 26, 2004 | 8.072 | 8.072 | 7.826 | 7.870 | 164,116 | -0.20(-2.50%) |
Jul 23, 2004 | 8.189 | 8.189 | 8.018 | 8.072 | 245,060 | -0.09(-1.15%) |
Jul 22, 2004 | 8.059 | 8.184 | 8.027 | 8.166 | 241,046 | +0.09(+1.17%) |
Jul 21, 2004 | 8.166 | 8.252 | 8.032 | 8.072 | 181,063 | -0.04(-0.44%) |
Jul 20, 2004 | 8.059 | 8.207 | 8.050 | 8.108 | 1,120,498 | +0.05(+0.61%) |
Jul 19, 2004 | 7.929 | 8.063 | 7.929 | 8.059 | 251,080 | +0.17(+2.10%) |
Jul 16, 2004 | 7.897 | 7.915 | 7.848 | 7.893 | 197,564 | -0.00(-0.06%) |
Jul 15, 2004 | 7.736 | 7.897 | 7.696 | 7.897 | 141,595 | +0.19(+2.44%) |
Jul 14, 2004 | 7.624 | 7.723 | 7.601 | 7.709 | 138,696 | +0.03(+0.35%) |
Jul 13, 2004 | 7.534 | 7.714 | 7.534 | 7.682 | 72,916 | +0.06(+0.76%) |
Jul 12, 2004 | 7.485 | 7.669 | 7.485 | 7.624 | 104,133 | +0.03(+0.35%) |
Jul 09, 2004 | 7.579 | 7.601 | 7.557 | 7.597 | 198,010 | +0.04(+0.53%) |
Jul 08, 2004 | 7.575 | 7.583 | 7.471 | 7.557 | 243,499 | -0.03(-0.41%) |
Jul 07, 2004 | 7.512 | 7.592 | 7.512 | 7.588 | 126,209 | +0.03(+0.42%) |
Jul 06, 2004 | 7.480 | 7.557 | 7.377 | 7.557 | 93,653 | +0.08(+1.02%) |
Jul 02, 2004 | 7.355 | 7.489 | 7.314 | 7.480 | 77,375 | +0.12(+1.58%) |
Jul 01, 2004 | 7.449 | 7.489 | 7.283 | 7.364 | 88,524 | -0.08(-1.08%) |
Jun 30, 2004 | 7.427 | 7.494 | 7.395 | 7.444 | 130,223 | +0.02(+0.30%) |
Jun 29, 2004 | 7.355 | 7.440 | 7.355 | 7.422 | 191,989 | +0.05(+0.73%) |
Jun 28, 2004 | 7.601 | 7.601 | 7.301 | 7.368 | 334,477 | -0.26(-3.35%) |
Jun 25, 2004 | 6.951 | 7.624 | 6.906 | 7.624 | 463,808 | +0.60(+8.49%) |
Jun 24, 2004 | 7.041 | 7.063 | 6.951 | 7.027 | 234,356 | +0.00(+0.06%) |
Jun 23, 2004 | 6.956 | 7.054 | 6.933 | 7.023 | 143,825 | +0.04(+0.64%) |
Jun 22, 2004 | 6.969 | 7.018 | 6.951 | 6.978 | 123,087 | -0.04(-0.51%) |
Jun 21, 2004 | 6.992 | 7.018 | 6.956 | 7.014 | 90,754 | +0.02(+0.32%) |
Jun 18, 2004 | 6.996 | 7.014 | 6.974 | 6.992 | 177,272 | +0.04(+0.58%) |
Jun 17, 2004 | 7.014 | 7.014 | 6.866 | 6.951 | 122,418 | -0.02(-0.26%) |
Jun 16, 2004 | 6.996 | 7.018 | 6.951 | 6.969 | 83,619 | -0.13(-1.77%) |
Jun 15, 2004 | 6.974 | 7.108 | 6.951 | 7.095 | 79,828 | +0.12(+1.74%) |
Jun 14, 2004 | 7.189 | 7.189 | 6.974 | 6.974 | 168,130 | -0.20(-2.75%) |
Jun 10, 2004 | 7.023 | 7.189 | 7.023 | 7.171 | 86,964 | +0.13(+1.78%) |
Jun 09, 2004 | 7.220 | 7.243 | 7.041 | 7.045 | 57,753 | -0.13(-1.81%) |
Jun 08, 2004 | 7.108 | 7.184 | 7.108 | 7.175 | 106,586 | -0.02(-0.25%) |
Jun 07, 2004 | 7.175 | 7.198 | 7.139 | 7.193 | 86,518 | +0.09(+1.20%) |
Jun 04, 2004 | 7.131 | 7.256 | 7.108 | 7.108 | 89,639 | +0.00(+0.00%) |
Jun 03, 2004 | 7.279 | 7.310 | 7.108 | 7.108 | 82,950 | -0.22(-2.94%) |
Jun 02, 2004 | 7.283 | 7.355 | 7.265 | 7.323 | 66,003 | +0.06(+0.86%) |