Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.57 | 11.89 | 11.57 | 11.81 | 2,083,087 | +0.43(+3.76%) |
Mar 30, 2005 | 11.27 | 11.38 | 10.98 | 11.38 | 1,926,780 | +0.15(+1.30%) |
Mar 29, 2005 | 11.68 | 11.82 | 11.22 | 11.23 | 2,073,339 | -0.35(-3.03%) |
Mar 28, 2005 | 11.42 | 11.72 | 11.37 | 11.58 | 1,841,063 | +0.17(+1.49%) |
Mar 24, 2005 | 11.51 | 11.59 | 11.36 | 11.41 | 1,791,314 | +0.11(+0.95%) |
Mar 23, 2005 | 11.61 | 11.61 | 11.17 | 11.31 | 2,032,666 | -0.36(-3.06%) |
Mar 22, 2005 | 11.68 | 12.00 | 11.63 | 11.66 | 1,824,256 | +0.06(+0.54%) |
Mar 21, 2005 | 11.74 | 11.76 | 11.50 | 11.60 | 915,993 | -0.09(-0.76%) |
Mar 18, 2005 | 11.63 | 11.73 | 11.55 | 11.69 | 2,121,408 | +0.10(+0.82%) |
Mar 17, 2005 | 11.74 | 11.81 | 11.56 | 11.60 | 1,658,537 | +0.08(+0.72%) |
Mar 16, 2005 | 11.43 | 11.74 | 11.37 | 11.51 | 2,224,268 | +0.06(+0.49%) |
Mar 15, 2005 | 11.62 | 11.83 | 11.46 | 11.46 | 3,201,441 | -0.01(-0.13%) |
Mar 14, 2005 | 11.36 | 11.53 | 11.13 | 11.47 | 1,435,673 | +0.14(+1.26%) |
Mar 11, 2005 | 11.20 | 11.61 | 11.19 | 11.33 | 1,406,428 | +0.09(+0.77%) |
Mar 10, 2005 | 11.54 | 11.54 | 11.12 | 11.24 | 2,275,698 | -0.32(-2.80%) |
Mar 09, 2005 | 12.05 | 12.10 | 11.55 | 11.57 | 2,792,689 | -0.43(-3.57%) |
Mar 08, 2005 | 12.12 | 12.25 | 11.96 | 11.99 | 2,008,800 | -0.12(-1.01%) |
Mar 07, 2005 | 12.23 | 12.26 | 12.02 | 12.12 | 1,100,873 | -0.11(-0.90%) |
Mar 04, 2005 | 12.27 | 12.30 | 12.09 | 12.23 | 1,728,791 | +0.02(+0.17%) |
Mar 03, 2005 | 11.85 | 12.26 | 11.85 | 12.21 | 2,050,481 | +0.39(+3.27%) |
Mar 02, 2005 | 11.76 | 11.97 | 11.73 | 11.82 | 1,550,971 | -0.00(-0.03%) |
Mar 01, 2005 | 11.91 | 12.03 | 11.71 | 11.82 | 2,454,191 | -0.09(-0.75%) |
Feb 28, 2005 | 12.08 | 12.33 | 11.71 | 11.91 | 2,451,502 | -0.14(-1.18%) |
Feb 25, 2005 | 11.94 | 12.14 | 11.85 | 12.05 | 2,089,138 | +0.11(+0.92%) |
Feb 24, 2005 | 11.97 | 12.05 | 11.71 | 11.94 | 2,280,068 | +0.04(+0.33%) |
Feb 23, 2005 | 11.82 | 11.97 | 11.82 | 11.91 | 1,553,324 | +0.09(+0.73%) |
Feb 22, 2005 | 12.19 | 12.19 | 11.80 | 11.82 | 1,586,266 | -0.27(-2.22%) |
Feb 18, 2005 | 11.97 | 12.11 | 11.92 | 12.09 | 1,557,357 | +0.16(+1.32%) |
Feb 17, 2005 | 12.19 | 12.24 | 11.90 | 11.93 | 2,117,374 | -0.22(-1.79%) |
Feb 16, 2005 | 11.82 | 12.19 | 11.82 | 12.15 | 2,207,797 | +0.33(+2.77%) |
Feb 15, 2005 | 11.81 | 11.91 | 11.72 | 11.82 | 1,818,878 | +0.03(+0.28%) |
Feb 14, 2005 | 11.87 | 11.91 | 11.69 | 11.79 | 1,819,886 | -0.09(-0.73%) |
Feb 11, 2005 | 11.72 | 11.89 | 11.64 | 11.87 | 1,491,137 | +0.12(+1.04%) |
Feb 10, 2005 | 11.53 | 11.75 | 11.42 | 11.75 | 1,736,859 | +0.31(+2.68%) |
Feb 09, 2005 | 11.78 | 11.78 | 11.36 | 11.44 | 1,357,687 | -0.03(-0.23%) |
Feb 08, 2005 | 11.48 | 11.58 | 11.39 | 11.47 | 1,339,872 | -0.01(-0.13%) |
Feb 07, 2005 | 11.63 | 11.69 | 11.33 | 11.49 | 1,040,703 | -0.15(-1.28%) |
Feb 04, 2005 | 11.58 | 11.64 | 11.47 | 11.63 | 2,262,589 | +0.08(+0.72%) |
Feb 03, 2005 | 11.60 | 11.60 | 11.29 | 11.55 | 1,327,771 | -0.05(-0.41%) |
Feb 02, 2005 | 11.28 | 11.60 | 11.27 | 11.60 | 2,127,795 | +0.35(+3.09%) |
Feb 01, 2005 | 11.30 | 11.33 | 11.21 | 11.25 | 1,653,831 | -0.02(-0.21%) |
Jan 31, 2005 | 11.07 | 11.29 | 10.94 | 11.27 | 2,095,189 | +0.20(+1.83%) |
Jan 28, 2005 | 10.88 | 11.08 | 10.80 | 11.07 | 2,745,629 | +0.20(+1.80%) |
Jan 27, 2005 | 10.71 | 10.89 | 10.66 | 10.88 | 3,181,272 | +0.27(+2.52%) |
Jan 26, 2005 | 10.56 | 10.65 | 10.44 | 10.61 | 2,744,284 | +0.32(+3.09%) |
Jan 25, 2005 | 10.42 | 10.52 | 10.14 | 10.29 | 1,182,220 | -0.07(-0.69%) |
Jan 24, 2005 | 10.40 | 10.44 | 10.33 | 10.36 | 1,571,812 | +0.16(+1.60%) |
Jan 21, 2005 | 10.11 | 10.35 | 10.08 | 10.20 | 1,484,750 | +0.19(+1.87%) |
Jan 20, 2005 | 10.12 | 10.20 | 9.856 | 10.01 | 1,724,421 | -0.13(-1.32%) |
Jan 19, 2005 | 10.01 | 10.29 | 10.01 | 10.14 | 1,987,622 | +0.13(+1.34%) |
Jan 18, 2005 | 9.936 | 10.14 | 9.918 | 10.01 | 1,678,369 | +0.20(+2.03%) |
Jan 14, 2005 | 9.790 | 9.814 | 9.630 | 9.811 | 932,801 | +0.10(+0.98%) |
Jan 13, 2005 | 9.743 | 9.895 | 9.677 | 9.716 | 1,392,310 | +0.03(+0.28%) |
Jan 12, 2005 | 9.499 | 9.716 | 9.448 | 9.689 | 1,332,813 | +0.19(+2.04%) |
Jan 11, 2005 | 9.511 | 9.549 | 9.386 | 9.496 | 919,691 | -0.01(-0.16%) |
Jan 10, 2005 | 9.520 | 9.674 | 9.487 | 9.511 | 982,214 | +0.12(+1.27%) |
Jan 07, 2005 | 9.746 | 9.746 | 9.326 | 9.392 | 1,621,897 | -0.35(-3.63%) |
Jan 06, 2005 | 9.493 | 9.847 | 9.451 | 9.746 | 1,453,153 | +0.22(+2.34%) |
Jan 05, 2005 | 9.555 | 9.671 | 9.523 | 9.523 | 894,480 | -0.08(-0.81%) |
Jan 04, 2005 | 9.707 | 9.764 | 9.582 | 9.600 | 1,292,812 | -0.02(-0.19%) |
Jan 03, 2005 | 10.10 | 10.10 | 9.615 | 9.618 | 2,132,837 | -0.51(-5.02%) |
Dec 31, 2004 | 10.10 | 10.19 | 10.10 | 10.13 | 419,844 | -0.00(-0.03%) |
Dec 30, 2004 | 10.16 | 10.16 | 10.04 | 10.13 | 805,402 | -0.03(-0.32%) |
Dec 29, 2004 | 9.942 | 10.17 | 9.880 | 10.16 | 1,257,180 | +0.25(+2.52%) |
Dec 28, 2004 | 9.817 | 9.936 | 9.796 | 9.912 | 963,726 | +0.10(+0.97%) |
Dec 27, 2004 | 10.01 | 10.01 | 9.793 | 9.817 | 1,039,022 | -0.19(-1.90%) |
Dec 23, 2004 | 9.978 | 10.05 | 9.927 | 10.01 | 491,107 | +0.06(+0.60%) |
Dec 22, 2004 | 10.11 | 10.11 | 9.787 | 9.948 | 1,200,708 | -0.11(-1.07%) |
Dec 21, 2004 | 9.886 | 10.06 | 9.886 | 10.06 | 1,082,721 | +0.19(+1.93%) |
Dec 20, 2004 | 9.814 | 9.951 | 9.811 | 9.865 | 662,877 | +0.02(+0.21%) |
Dec 17, 2004 | 9.787 | 9.903 | 9.722 | 9.844 | 1,151,631 | +0.09(+0.88%) |
Dec 16, 2004 | 9.856 | 9.880 | 9.651 | 9.758 | 1,164,741 | -0.10(-1.00%) |
Dec 15, 2004 | 9.668 | 9.868 | 9.552 | 9.856 | 1,443,741 | +0.23(+2.41%) |
Dec 14, 2004 | 9.297 | 9.624 | 9.282 | 9.624 | 1,520,045 | +0.37(+3.95%) |
Dec 13, 2004 | 9.222 | 9.273 | 9.136 | 9.258 | 1,257,516 | +0.08(+0.84%) |
Dec 10, 2004 | 9.332 | 9.365 | 9.085 | 9.181 | 1,175,497 | -0.13(-1.44%) |
Dec 09, 2004 | 9.192 | 9.353 | 9.154 | 9.314 | 1,413,824 | +0.16(+1.75%) |
Dec 08, 2004 | 9.056 | 9.181 | 8.952 | 9.154 | 1,552,651 | +0.10(+1.05%) |
Dec 07, 2004 | 9.267 | 9.297 | 9.032 | 9.059 | 1,371,806 | -0.21(-2.25%) |
Dec 06, 2004 | 9.365 | 9.371 | 9.195 | 9.267 | 1,380,545 | -0.06(-0.67%) |
Dec 03, 2004 | 9.231 | 9.413 | 9.195 | 9.329 | 999,021 | +0.10(+1.06%) |
Dec 02, 2004 | 9.267 | 9.300 | 9.044 | 9.231 | 1,665,596 | -0.19(-1.99%) |
Dec 01, 2004 | 9.707 | 9.707 | 9.341 | 9.419 | 1,756,355 | -0.29(-2.97%) |
Nov 30, 2004 | 9.627 | 9.722 | 9.618 | 9.707 | 1,398,025 | +0.08(+0.83%) |
Nov 29, 2004 | 9.683 | 9.710 | 9.410 | 9.627 | 1,447,102 | -0.03(-0.28%) |
Nov 26, 2004 | 9.668 | 9.761 | 9.642 | 9.654 | 330,430 | +0.00(+0.03%) |
Nov 24, 2004 | 9.535 | 9.668 | 9.425 | 9.651 | 1,160,371 | +0.12(+1.22%) |
Nov 23, 2004 | 9.445 | 9.573 | 9.416 | 9.535 | 1,998,715 | +0.12(+1.23%) |
Nov 22, 2004 | 9.294 | 9.436 | 9.222 | 9.419 | 2,053,171 | +0.18(+2.00%) |
Nov 19, 2004 | 9.038 | 9.261 | 9.002 | 9.234 | 1,905,267 | +0.24(+2.68%) |
Nov 18, 2004 | 8.910 | 9.014 | 8.841 | 8.993 | 1,745,934 | +0.08(+0.93%) |
Nov 17, 2004 | 8.940 | 8.954 | 8.773 | 8.910 | 1,814,508 | +0.15(+1.77%) |
Nov 16, 2004 | 8.696 | 8.889 | 8.675 | 8.755 | 1,552,651 | +0.07(+0.79%) |
Nov 15, 2004 | 8.883 | 8.925 | 8.609 | 8.687 | 2,216,201 | -0.20(-2.21%) |
Nov 12, 2004 | 8.627 | 8.913 | 8.577 | 8.883 | 1,739,884 | +0.27(+3.11%) |
Nov 11, 2004 | 8.478 | 8.615 | 8.407 | 8.615 | 1,481,725 | +0.18(+2.08%) |
Nov 10, 2004 | 8.199 | 8.586 | 8.196 | 8.440 | 2,004,766 | +0.17(+2.05%) |
Nov 09, 2004 | 8.261 | 8.377 | 8.205 | 8.270 | 1,881,737 | +0.01(+0.11%) |
Nov 08, 2004 | 8.252 | 8.371 | 8.235 | 8.261 | 1,771,145 | -0.14(-1.66%) |
Nov 05, 2004 | 8.398 | 8.565 | 8.371 | 8.401 | 1,284,408 | +0.00(+0.04%) |
Nov 04, 2004 | 8.505 | 8.538 | 8.377 | 8.398 | 1,264,912 | -0.06(-0.74%) |
Nov 03, 2004 | 8.374 | 8.538 | 8.330 | 8.461 | 1,321,384 | +0.23(+2.82%) |
Nov 02, 2004 | 8.505 | 8.517 | 8.211 | 8.229 | 2,003,085 | -0.27(-3.22%) |
Nov 01, 2004 | 8.496 | 8.669 | 8.428 | 8.502 | 1,167,766 | +0.01(+0.11%) |
Oct 29, 2004 | 8.449 | 8.571 | 8.368 | 8.493 | 1,425,925 | +0.07(+0.88%) |
Oct 28, 2004 | 8.538 | 8.603 | 8.330 | 8.419 | 1,223,566 | -0.12(-1.36%) |
Oct 27, 2004 | 8.779 | 8.818 | 8.434 | 8.535 | 1,475,674 | -0.18(-2.12%) |
Oct 26, 2004 | 8.699 | 8.788 | 8.633 | 8.719 | 1,597,695 | +0.01(+0.07%) |
Oct 25, 2004 | 8.684 | 8.731 | 8.517 | 8.714 | 952,633 | +0.03(+0.34%) |
Oct 22, 2004 | 8.821 | 8.919 | 8.678 | 8.684 | 1,443,068 | -0.14(-1.55%) |
Oct 21, 2004 | 8.833 | 8.862 | 8.719 | 8.821 | 1,040,703 | +0.04(+0.41%) |
Oct 20, 2004 | 8.476 | 8.847 | 8.449 | 8.785 | 1,845,433 | +0.33(+3.91%) |
Oct 19, 2004 | 8.434 | 8.547 | 8.365 | 8.455 | 815,486 | +0.02(+0.25%) |
Oct 18, 2004 | 8.627 | 8.693 | 8.416 | 8.434 | 1,180,875 | -0.19(-2.24%) |
Oct 15, 2004 | 8.660 | 8.714 | 8.529 | 8.627 | 1,019,862 | +0.03(+0.31%) |
Oct 14, 2004 | 8.565 | 8.702 | 8.565 | 8.600 | 1,107,596 | +0.11(+1.30%) |
Oct 13, 2004 | 8.577 | 8.589 | 8.288 | 8.490 | 1,439,707 | -0.09(-1.01%) |
Oct 12, 2004 | 8.618 | 8.687 | 8.499 | 8.577 | 1,757,700 | -0.04(-0.48%) |
Oct 11, 2004 | 8.943 | 8.943 | 8.586 | 8.618 | 1,453,489 | -0.26(-2.98%) |
Oct 08, 2004 | 8.880 | 8.999 | 8.803 | 8.883 | 983,895 | -0.01(-0.17%) |
Oct 07, 2004 | 9.047 | 9.121 | 8.821 | 8.898 | 1,989,639 | -0.15(-1.64%) |
Oct 06, 2004 | 8.648 | 9.050 | 8.642 | 9.047 | 1,963,084 | +0.43(+4.93%) |
Oct 05, 2004 | 8.743 | 8.969 | 8.603 | 8.621 | 844,395 | -0.05(-0.55%) |
Oct 04, 2004 | 8.779 | 8.821 | 8.597 | 8.669 | 994,987 | -0.11(-1.22%) |
Oct 01, 2004 | 8.535 | 8.782 | 8.496 | 8.776 | 958,684 | +0.24(+2.82%) |
Sep 30, 2004 | 8.556 | 8.627 | 8.446 | 8.535 | 1,408,445 | +0.01(+0.07%) |
Sep 29, 2004 | 8.609 | 8.630 | 8.392 | 8.529 | 909,271 | -0.12(-1.38%) |
Sep 28, 2004 | 8.597 | 8.660 | 8.490 | 8.648 | 886,413 | +0.11(+1.32%) |
Sep 27, 2004 | 8.642 | 8.728 | 8.508 | 8.535 | 1,435,337 | -0.07(-0.80%) |
Sep 24, 2004 | 8.401 | 8.612 | 8.357 | 8.603 | 1,251,130 | +0.23(+2.74%) |
Sep 23, 2004 | 8.333 | 8.404 | 8.211 | 8.374 | 859,521 | +0.04(+0.50%) |
Sep 22, 2004 | 8.300 | 8.410 | 8.181 | 8.333 | 1,211,465 | -0.01(-0.07%) |
Sep 21, 2004 | 8.127 | 8.354 | 8.059 | 8.339 | 843,386 | +0.21(+2.60%) |
Sep 20, 2004 | 8.211 | 8.282 | 8.113 | 8.127 | 747,585 | -0.07(-0.83%) |
Sep 17, 2004 | 8.309 | 8.309 | 7.976 | 8.196 | 1,102,890 | +0.04(+0.44%) |
Sep 16, 2004 | 8.083 | 8.160 | 8.053 | 8.160 | 1,062,216 | +0.08(+0.96%) |
Sep 15, 2004 | 8.005 | 8.116 | 7.884 | 8.083 | 1,129,445 | +0.10(+1.27%) |
Sep 14, 2004 | 8.032 | 8.092 | 7.860 | 7.982 | 760,359 | -0.03(-0.37%) |
Sep 13, 2004 | 8.062 | 8.101 | 7.961 | 8.011 | 751,619 | +0.02(+0.30%) |
Sep 10, 2004 | 8.113 | 8.113 | 7.970 | 7.988 | 901,875 | -0.12(-1.54%) |
Sep 09, 2004 | 7.955 | 8.139 | 7.898 | 8.113 | 1,228,608 | +0.18(+2.29%) |
Sep 08, 2004 | 7.839 | 8.029 | 7.782 | 7.931 | 862,883 | +0.08(+0.98%) |
Sep 07, 2004 | 7.937 | 7.937 | 7.803 | 7.854 | 936,162 | -0.08(-1.05%) |
Sep 03, 2004 | 7.889 | 7.949 | 7.797 | 7.937 | 625,565 | +0.05(+0.60%) |
Sep 02, 2004 | 7.901 | 7.925 | 7.809 | 7.889 | 694,474 | +0.03(+0.38%) |
Sep 01, 2004 | 7.696 | 7.878 | 7.657 | 7.860 | 1,269,618 | +0.17(+2.17%) |
Aug 31, 2004 | 7.550 | 7.693 | 7.547 | 7.693 | 1,041,712 | +0.19(+2.50%) |
Aug 30, 2004 | 7.574 | 7.643 | 7.434 | 7.506 | 574,134 | -0.07(-0.86%) |
Aug 27, 2004 | 7.604 | 7.613 | 7.518 | 7.571 | 630,607 | +0.01(+0.12%) |
Aug 26, 2004 | 7.559 | 7.571 | 7.410 | 7.562 | 1,260,542 | +0.00(+0.04%) |
Aug 25, 2004 | 7.464 | 7.568 | 7.460 | 7.559 | 1,130,790 | +0.09(+1.24%) |
Aug 24, 2004 | 7.467 | 7.467 | 7.360 | 7.467 | 961,373 | +0.06(+0.84%) |
Aug 23, 2004 | 7.607 | 7.616 | 7.381 | 7.405 | 872,631 | -0.18(-2.39%) |
Aug 20, 2004 | 7.452 | 7.640 | 7.449 | 7.586 | 1,804,087 | +0.28(+3.79%) |
Aug 19, 2004 | 7.294 | 7.440 | 7.289 | 7.309 | 888,093 | +0.03(+0.45%) |
Aug 18, 2004 | 7.214 | 7.327 | 7.202 | 7.277 | 1,321,048 | +0.08(+1.07%) |
Aug 17, 2004 | 7.378 | 7.378 | 7.152 | 7.199 | 975,827 | -0.18(-2.42%) |
Aug 16, 2004 | 7.327 | 7.378 | 7.262 | 7.378 | 1,126,756 | +0.09(+1.18%) |
Aug 13, 2004 | 7.208 | 7.297 | 7.119 | 7.292 | 1,070,284 | +0.15(+2.08%) |
Aug 12, 2004 | 7.309 | 7.351 | 7.134 | 7.143 | 1,542,567 | -0.16(-2.20%) |
Aug 11, 2004 | 7.312 | 7.378 | 7.259 | 7.303 | 1,754,674 | -0.04(-0.49%) |
Aug 10, 2004 | 7.342 | 7.425 | 7.229 | 7.339 | 1,470,968 | +0.06(+0.82%) |
Aug 09, 2004 | 7.259 | 7.336 | 7.229 | 7.280 | 1,004,063 | +0.08(+1.12%) |
Aug 06, 2004 | 7.289 | 7.289 | 7.155 | 7.199 | 1,685,428 | -0.09(-1.22%) |
Aug 05, 2004 | 7.378 | 7.408 | 7.277 | 7.289 | 1,511,306 | -0.08(-1.05%) |
Aug 04, 2004 | 7.482 | 7.482 | 7.318 | 7.366 | 1,346,595 | -0.12(-1.55%) |
Aug 03, 2004 | 7.410 | 7.491 | 7.372 | 7.482 | 2,512,008 | +0.10(+1.37%) |
Aug 02, 2004 | 7.512 | 7.541 | 7.333 | 7.381 | 2,567,808 | -0.15(-2.01%) |
Jul 30, 2004 | 7.556 | 7.631 | 7.509 | 7.532 | 1,754,674 | -0.05(-0.71%) |
Jul 29, 2004 | 7.589 | 7.619 | 7.446 | 7.586 | 1,476,683 | +0.03(+0.39%) |
Jul 28, 2004 | 7.604 | 7.669 | 7.518 | 7.556 | 1,587,610 | -0.04(-0.51%) |
Jul 27, 2004 | 7.437 | 7.693 | 7.402 | 7.595 | 1,384,243 | +0.16(+2.12%) |
Jul 26, 2004 | 7.684 | 7.723 | 7.259 | 7.437 | 2,538,563 | -0.24(-3.18%) |
Jul 23, 2004 | 7.785 | 7.788 | 7.675 | 7.681 | 929,775 | -0.10(-1.26%) |
Jul 22, 2004 | 7.770 | 7.869 | 7.708 | 7.779 | 1,150,286 | -0.12(-1.58%) |
Jul 21, 2004 | 8.124 | 8.270 | 7.904 | 7.904 | 1,113,647 | -0.23(-2.85%) |
Jul 20, 2004 | 8.122 | 8.142 | 7.979 | 8.136 | 901,539 | +0.02(+0.22%) |
Jul 19, 2004 | 8.181 | 8.184 | 8.053 | 8.119 | 1,037,678 | -0.04(-0.51%) |
Jul 16, 2004 | 8.241 | 8.276 | 8.133 | 8.160 | 1,196,002 | -0.05(-0.65%) |
Jul 15, 2004 | 7.967 | 8.226 | 7.875 | 8.214 | 1,278,021 | +0.25(+3.14%) |
Jul 14, 2004 | 7.714 | 7.973 | 7.714 | 7.964 | 833,974 | +0.18(+2.25%) |
Jul 13, 2004 | 7.788 | 7.824 | 7.681 | 7.788 | 724,055 | -0.04(-0.57%) |
Jul 12, 2004 | 7.928 | 7.928 | 7.717 | 7.833 | 719,349 | -0.11(-1.39%) |
Jul 09, 2004 | 7.791 | 7.961 | 7.705 | 7.943 | 1,035,661 | +0.19(+2.42%) |
Jul 08, 2004 | 7.827 | 7.892 | 7.723 | 7.756 | 917,338 | -0.07(-0.87%) |
Jul 07, 2004 | 7.872 | 7.901 | 7.735 | 7.824 | 1,373,822 | -0.04(-0.57%) |
Jul 06, 2004 | 7.949 | 7.985 | 7.827 | 7.869 | 1,151,295 | -0.04(-0.45%) |
Jul 02, 2004 | 7.788 | 7.946 | 7.690 | 7.904 | 941,877 | +0.12(+1.53%) |
Jul 01, 2004 | 7.779 | 7.839 | 7.714 | 7.785 | 1,257,180 | +0.01(+0.08%) |
Jun 30, 2004 | 7.663 | 7.809 | 7.660 | 7.779 | 1,481,725 | +0.09(+1.12%) |
Jun 29, 2004 | 7.586 | 7.747 | 7.577 | 7.693 | 1,100,537 | +0.09(+1.21%) |
Jun 28, 2004 | 7.735 | 7.762 | 7.541 | 7.601 | 2,122,416 | -0.09(-1.16%) |
Jun 25, 2004 | 7.803 | 7.904 | 7.690 | 7.690 | 6,796,507 | -0.11(-1.41%) |
Jun 24, 2004 | 8.008 | 8.047 | 7.779 | 7.800 | 1,384,243 | -0.19(-2.35%) |
Jun 23, 2004 | 7.735 | 8.003 | 7.705 | 7.988 | 1,579,543 | +0.26(+3.31%) |
Jun 22, 2004 | 7.693 | 7.753 | 7.634 | 7.732 | 1,160,707 | +0.04(+0.50%) |
Jun 21, 2004 | 7.836 | 7.842 | 7.675 | 7.693 | 989,609 | -0.11(-1.45%) |
Jun 18, 2004 | 7.815 | 7.889 | 7.705 | 7.806 | 1,058,855 | -0.01(-0.11%) |
Jun 17, 2004 | 7.714 | 7.878 | 7.654 | 7.815 | 1,127,765 | +0.10(+1.31%) |
Jun 16, 2004 | 7.577 | 7.741 | 7.577 | 7.714 | 1,262,895 | +0.21(+2.82%) |
Jun 15, 2004 | 7.422 | 7.565 | 7.422 | 7.503 | 1,571,475 | +0.16(+2.23%) |
Jun 14, 2004 | 7.408 | 7.515 | 7.339 | 7.339 | 1,270,290 | -0.10(-1.40%) |
Jun 10, 2004 | 7.422 | 7.491 | 7.408 | 7.443 | 967,424 | +0.08(+1.09%) |
Jun 09, 2004 | 7.384 | 7.408 | 7.250 | 7.363 | 977,844 | -0.02(-0.28%) |
Jun 08, 2004 | 7.357 | 7.452 | 7.289 | 7.384 | 1,632,990 | +0.05(+0.65%) |
Jun 07, 2004 | 7.327 | 7.378 | 7.300 | 7.336 | 1,607,443 | +0.01(+0.16%) |
Jun 04, 2004 | 7.318 | 7.375 | 7.217 | 7.324 | 987,256 | +0.08(+1.11%) |
Jun 03, 2004 | 7.437 | 7.491 | 7.244 | 7.244 | 1,251,466 | -0.18(-2.40%) |
Jun 02, 2004 | 7.467 | 7.509 | 7.363 | 7.422 | 853,807 | -0.06(-0.76%) |
Jun 01, 2004 | 7.497 | 7.574 | 7.408 | 7.479 | 1,032,300 | +0.06(+0.76%) |
May 28, 2004 | 7.292 | 7.512 | 7.283 | 7.422 | 853,134 | +0.16(+2.17%) |
May 27, 2004 | 7.437 | 7.437 | 7.211 | 7.265 | 2,058,885 | -0.20(-2.71%) |
May 26, 2004 | 7.541 | 7.583 | 7.408 | 7.467 | 1,509,961 | -0.07(-0.87%) |
May 25, 2004 | 7.527 | 7.648 | 7.458 | 7.532 | 1,536,180 | +0.02(+0.32%) |
May 24, 2004 | 7.274 | 7.550 | 7.235 | 7.509 | 1,489,792 | +0.29(+4.08%) |
May 21, 2004 | 7.303 | 7.318 | 7.208 | 7.214 | 694,138 | -0.04(-0.61%) |
May 20, 2004 | 7.348 | 7.399 | 7.256 | 7.259 | 552,285 | -0.06(-0.77%) |
May 19, 2004 | 7.333 | 7.443 | 7.262 | 7.315 | 1,430,631 | +0.00(+0.00%) |
May 18, 2004 | 7.512 | 7.512 | 7.259 | 7.315 | 990,954 | -0.17(-2.23%) |
May 17, 2004 | 7.470 | 7.580 | 7.422 | 7.482 | 912,296 | +0.00(+0.00%) |
May 14, 2004 | 7.467 | 7.613 | 7.422 | 7.482 | 756,325 | -0.01(-0.20%) |
May 13, 2004 | 7.494 | 7.577 | 7.482 | 7.497 | 994,987 | +0.01(+0.12%) |
May 12, 2004 | 7.455 | 7.592 | 7.408 | 7.488 | 1,273,987 | +0.01(+0.20%) |
May 11, 2004 | 7.497 | 7.613 | 7.452 | 7.473 | 1,960,731 | +0.02(+0.24%) |
May 10, 2004 | 7.616 | 7.643 | 7.425 | 7.455 | 1,423,236 | -0.21(-2.76%) |
May 07, 2004 | 7.735 | 7.842 | 7.646 | 7.666 | 1,310,627 | -0.14(-1.75%) |
May 06, 2004 | 7.901 | 7.928 | 7.738 | 7.803 | 959,692 | -0.10(-1.21%) |
May 05, 2004 | 8.003 | 8.005 | 7.744 | 7.898 | 2,808,151 | -0.18(-2.21%) |
May 04, 2004 | 8.077 | 8.199 | 7.973 | 8.077 | 977,844 | -0.04(-0.48%) |
May 03, 2004 | 7.973 | 8.181 | 7.964 | 8.116 | 1,418,866 | +0.09(+1.07%) |
Apr 30, 2004 | 8.062 | 8.083 | 7.916 | 8.029 | 1,623,578 | +0.04(+0.48%) |
Apr 29, 2004 | 8.241 | 8.255 | 7.904 | 7.991 | 1,570,803 | -0.28(-3.38%) |
Apr 28, 2004 | 8.389 | 8.428 | 8.252 | 8.270 | 963,726 | -0.13(-1.59%) |
Apr 27, 2004 | 8.389 | 8.553 | 8.383 | 8.404 | 1,749,296 | +0.10(+1.25%) |
Apr 26, 2004 | 8.389 | 8.470 | 8.300 | 8.300 | 1,349,284 | -0.05(-0.64%) |
Apr 23, 2004 | 8.464 | 8.464 | 8.238 | 8.354 | 1,371,806 | -0.14(-1.61%) |
Apr 22, 2004 | 8.348 | 8.511 | 8.270 | 8.490 | 2,093,844 | +0.14(+1.71%) |
Apr 21, 2004 | 8.443 | 8.446 | 8.297 | 8.348 | 1,284,744 | -0.10(-1.13%) |
Apr 20, 2004 | 8.672 | 8.714 | 8.440 | 8.443 | 924,397 | -0.28(-3.24%) |
Apr 19, 2004 | 8.761 | 8.871 | 8.699 | 8.725 | 612,119 | -0.07(-0.74%) |
Apr 16, 2004 | 8.562 | 8.794 | 8.505 | 8.791 | 914,649 | +0.27(+3.14%) |
Apr 15, 2004 | 8.401 | 8.565 | 8.401 | 8.523 | 687,751 | +0.12(+1.45%) |
Apr 14, 2004 | 8.431 | 8.505 | 8.330 | 8.401 | 482,367 | -0.03(-0.35%) |
Apr 13, 2004 | 8.654 | 8.687 | 8.404 | 8.431 | 1,244,407 | -0.22(-2.58%) |
Apr 12, 2004 | 8.532 | 8.705 | 8.505 | 8.654 | 1,360,041 | +0.15(+1.78%) |
Apr 08, 2004 | 8.478 | 8.574 | 8.416 | 8.502 | 595,648 | +0.08(+0.95%) |
Apr 07, 2004 | 8.300 | 8.538 | 8.246 | 8.422 | 697,836 | +0.08(+0.93%) |
Apr 06, 2004 | 8.315 | 8.499 | 8.315 | 8.345 | 1,199,363 | -0.02(-0.25%) |
Apr 05, 2004 | 8.464 | 8.478 | 8.351 | 8.365 | 762,039 | -0.04(-0.46%) |
Apr 02, 2004 | 8.377 | 8.464 | 8.339 | 8.404 | 761,367 | +0.03(+0.32%) |