Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.385 | 8.472 | 8.293 | 8.472 | 85,973 | +0.26(+3.18%) |
Jan 28, 2005 | 8.513 | 8.513 | 8.200 | 8.211 | 139,587 | -0.18(-2.14%) |
Jan 27, 2005 | 8.257 | 8.610 | 8.257 | 8.390 | 97,022 | +0.03(+0.31%) |
Jan 26, 2005 | 8.303 | 8.369 | 8.205 | 8.364 | 53,432 | +0.18(+2.19%) |
Jan 25, 2005 | 8.139 | 8.200 | 8.098 | 8.185 | 32,593 | +0.17(+2.18%) |
Jan 24, 2005 | 8.221 | 8.241 | 7.959 | 8.011 | 116,596 | -0.08(-0.95%) |
Jan 21, 2005 | 8.277 | 8.298 | 8.082 | 8.088 | 57,746 | -0.07(-0.82%) |
Jan 20, 2005 | 8.349 | 8.349 | 8.082 | 8.154 | 147,899 | -0.23(-2.75%) |
Jan 19, 2005 | 8.662 | 8.662 | 8.380 | 8.385 | 41,512 | -0.23(-2.62%) |
Jan 18, 2005 | 8.610 | 8.656 | 8.457 | 8.610 | 61,814 | +0.10(+1.14%) |
Jan 14, 2005 | 8.754 | 8.754 | 8.457 | 8.513 | 24,163 | +0.03(+0.30%) |
Jan 13, 2005 | 8.831 | 8.831 | 8.457 | 8.487 | 33,272 | -0.08(-0.96%) |
Jan 12, 2005 | 8.544 | 8.636 | 8.503 | 8.569 | 38,556 | +0.03(+0.30%) |
Jan 11, 2005 | 8.539 | 8.692 | 8.508 | 8.544 | 39,918 | -0.04(-0.48%) |
Jan 10, 2005 | 8.692 | 8.928 | 8.564 | 8.585 | 154,546 | -0.06(-0.65%) |
Jan 07, 2005 | 8.872 | 8.872 | 8.605 | 8.641 | 47,311 | -0.17(-1.98%) |
Jan 06, 2005 | 8.892 | 8.892 | 8.779 | 8.815 | 43,186 | +0.02(+0.23%) |
Jan 05, 2005 | 8.954 | 8.964 | 8.774 | 8.795 | 64,036 | -0.21(-2.33%) |
Jan 04, 2005 | 9.118 | 9.164 | 8.959 | 9.005 | 444,598 | +0.03(+0.29%) |
Jan 03, 2005 | 9.164 | 9.164 | 8.949 | 8.979 | 39,940 | -0.02(-0.17%) |
Dec 31, 2004 | 9.118 | 9.174 | 8.995 | 8.995 | 31,413 | -0.21(-2.28%) |
Dec 30, 2004 | 9.195 | 9.220 | 9.179 | 9.205 | 12,487 | +0.00(+0.00%) |
Dec 29, 2004 | 8.974 | 9.297 | 8.969 | 9.205 | 19,121 | -0.07(-0.72%) |
Dec 28, 2004 | 9.297 | 9.297 | 9.210 | 9.271 | 19,901 | +0.11(+1.17%) |
Dec 27, 2004 | 9.131 | 9.266 | 9.056 | 9.164 | 14,438 | -0.05(-0.56%) |
Dec 23, 2004 | 8.887 | 9.220 | 8.887 | 9.215 | 4,487 | +0.01(+0.06%) |
Dec 22, 2004 | 9.220 | 9.225 | 9.143 | 9.210 | 25,364 | +0.01(+0.11%) |
Dec 21, 2004 | 9.148 | 9.236 | 9.148 | 9.200 | 34,535 | +0.14(+1.58%) |
Dec 20, 2004 | 8.949 | 9.169 | 8.918 | 9.056 | 240,186 | +0.02(+0.17%) |
Dec 17, 2004 | 9.097 | 9.133 | 8.949 | 9.041 | 64,973 | -0.08(-0.90%) |
Dec 16, 2004 | 8.969 | 9.200 | 8.938 | 9.123 | 53,461 | -0.07(-0.73%) |
Dec 15, 2004 | 9.220 | 9.225 | 9.113 | 9.189 | 37,071 | +0.05(+0.56%) |
Dec 14, 2004 | 9.123 | 9.323 | 9.102 | 9.138 | 49,168 | -0.19(-2.03%) |
Dec 13, 2004 | 9.369 | 9.369 | 9.066 | 9.328 | 45,852 | +0.07(+0.78%) |
Dec 10, 2004 | 9.369 | 9.369 | 8.984 | 9.256 | 75,899 | +0.15(+1.69%) |
Dec 09, 2004 | 8.949 | 9.333 | 8.908 | 9.102 | 27,901 | +0.01(+0.11%) |
Dec 08, 2004 | 8.820 | 9.200 | 8.820 | 9.092 | 61,851 | +0.17(+1.90%) |
Dec 07, 2004 | 8.918 | 9.102 | 8.872 | 8.923 | 68,680 | -0.01(-0.06%) |
Dec 06, 2004 | 9.266 | 9.297 | 8.928 | 8.928 | 37,852 | -0.37(-4.02%) |
Dec 03, 2004 | 9.369 | 9.369 | 9.287 | 9.302 | 38,827 | -0.02(-0.22%) |
Dec 02, 2004 | 9.312 | 9.353 | 9.287 | 9.323 | 54,046 | +0.01(+0.11%) |
Dec 01, 2004 | 9.271 | 9.343 | 9.184 | 9.312 | 74,729 | +0.04(+0.39%) |
Nov 30, 2004 | 9.456 | 9.456 | 9.230 | 9.277 | 60,485 | +0.06(+0.67%) |
Nov 29, 2004 | 9.338 | 9.338 | 9.143 | 9.215 | 75,899 | -0.04(-0.39%) |
Nov 26, 2004 | 9.046 | 9.328 | 9.046 | 9.251 | 12,097 | +0.05(+0.56%) |
Nov 24, 2004 | 8.887 | 9.456 | 8.887 | 9.200 | 94,045 | +0.08(+0.84%) |
Nov 23, 2004 | 9.051 | 9.154 | 8.851 | 9.123 | 73,558 | +0.07(+0.79%) |
Nov 22, 2004 | 8.769 | 9.051 | 8.769 | 9.051 | 44,681 | +0.17(+1.96%) |
Nov 19, 2004 | 8.882 | 8.964 | 8.779 | 8.877 | 48,388 | -0.12(-1.31%) |
Nov 18, 2004 | 8.902 | 9.000 | 8.892 | 8.995 | 56,973 | +0.03(+0.29%) |
Nov 17, 2004 | 8.913 | 9.010 | 8.913 | 8.969 | 38,437 | +0.05(+0.57%) |
Nov 16, 2004 | 8.918 | 8.933 | 8.790 | 8.918 | 44,095 | +0.09(+1.05%) |
Nov 15, 2004 | 8.836 | 8.846 | 8.733 | 8.826 | 56,388 | +0.06(+0.70%) |
Nov 12, 2004 | 8.790 | 8.790 | 8.677 | 8.764 | 35,901 | +0.05(+0.53%) |
Nov 11, 2004 | 8.713 | 8.728 | 8.621 | 8.718 | 69,070 | -0.02(-0.18%) |
Nov 10, 2004 | 8.646 | 8.738 | 8.610 | 8.733 | 39,803 | +0.06(+0.65%) |
Nov 09, 2004 | 8.718 | 8.718 | 8.646 | 8.677 | 19,511 | +0.09(+1.07%) |
Nov 08, 2004 | 8.708 | 8.708 | 8.585 | 8.585 | 13,072 | -0.10(-1.18%) |
Nov 05, 2004 | 8.662 | 8.687 | 8.574 | 8.687 | 53,461 | +0.02(+0.18%) |
Nov 04, 2004 | 8.533 | 8.677 | 8.533 | 8.672 | 23,608 | +0.01(+0.12%) |
Nov 03, 2004 | 8.662 | 8.718 | 8.523 | 8.662 | 22,438 | +0.12(+1.44%) |
Nov 02, 2004 | 8.861 | 8.861 | 8.523 | 8.539 | 23,023 | -0.12(-1.36%) |
Nov 01, 2004 | 8.508 | 8.708 | 8.508 | 8.656 | 7,024 | +0.14(+1.69%) |
Oct 29, 2004 | 8.662 | 8.708 | 8.477 | 8.513 | 16,975 | -0.12(-1.42%) |
Oct 28, 2004 | 8.610 | 8.703 | 8.518 | 8.636 | 15,023 | -0.05(-0.53%) |
Oct 27, 2004 | 8.636 | 8.718 | 8.600 | 8.682 | 66,729 | +0.03(+0.36%) |
Oct 26, 2004 | 8.559 | 8.651 | 8.303 | 8.651 | 32,584 | +0.17(+1.99%) |
Oct 25, 2004 | 8.200 | 8.564 | 8.200 | 8.482 | 63,607 | +0.26(+3.18%) |
Oct 22, 2004 | 8.477 | 8.477 | 8.221 | 8.221 | 21,852 | -0.25(-2.91%) |
Oct 21, 2004 | 8.298 | 8.503 | 8.262 | 8.467 | 39,413 | +0.06(+0.73%) |
Oct 20, 2004 | 8.359 | 8.544 | 8.318 | 8.405 | 13,072 | +0.07(+0.86%) |
Oct 19, 2004 | 8.574 | 8.600 | 8.323 | 8.334 | 25,169 | -0.16(-1.93%) |
Oct 18, 2004 | 8.287 | 8.539 | 8.257 | 8.498 | 22,633 | +0.22(+2.66%) |
Oct 15, 2004 | 8.318 | 8.482 | 8.236 | 8.277 | 59,314 | +0.06(+0.75%) |
Oct 14, 2004 | 8.364 | 8.375 | 8.216 | 8.216 | 26,925 | -0.15(-1.78%) |
Oct 13, 2004 | 8.569 | 8.585 | 8.354 | 8.364 | 25,950 | -0.13(-1.57%) |
Oct 12, 2004 | 8.626 | 8.626 | 8.410 | 8.498 | 12,292 | -0.04(-0.48%) |
Oct 11, 2004 | 8.682 | 8.682 | 8.328 | 8.539 | 14,243 | +0.05(+0.60%) |
Oct 08, 2004 | 8.590 | 8.590 | 8.399 | 8.487 | 10,926 | -0.04(-0.42%) |
Oct 07, 2004 | 8.682 | 8.682 | 8.482 | 8.523 | 18,535 | -0.16(-1.89%) |
Oct 06, 2004 | 8.646 | 8.687 | 8.482 | 8.687 | 14,243 | +0.17(+2.05%) |
Oct 05, 2004 | 8.631 | 8.646 | 8.467 | 8.513 | 4,292 | -0.11(-1.25%) |
Oct 04, 2004 | 8.513 | 8.636 | 8.513 | 8.621 | 13,072 | +0.06(+0.66%) |
Oct 01, 2004 | 8.211 | 8.564 | 8.211 | 8.564 | 36,486 | +0.14(+1.64%) |
Sep 30, 2004 | 8.364 | 8.426 | 8.231 | 8.426 | 16,194 | +0.06(+0.74%) |
Sep 29, 2004 | 8.277 | 8.380 | 8.246 | 8.364 | 11,706 | +0.09(+1.05%) |
Sep 28, 2004 | 8.339 | 8.344 | 8.267 | 8.277 | 18,340 | +0.05(+0.62%) |
Sep 27, 2004 | 8.293 | 8.293 | 8.216 | 8.226 | 13,462 | -0.05(-0.62%) |
Sep 24, 2004 | 8.344 | 8.380 | 8.277 | 8.277 | 29,462 | -0.08(-0.92%) |
Sep 23, 2004 | 8.339 | 8.354 | 8.282 | 8.354 | 20,877 | +0.04(+0.43%) |
Sep 22, 2004 | 8.462 | 8.539 | 8.282 | 8.318 | 62,046 | -0.34(-3.96%) |
Sep 21, 2004 | 8.518 | 8.662 | 8.482 | 8.662 | 10,341 | +0.14(+1.68%) |
Sep 20, 2004 | 8.605 | 8.651 | 8.482 | 8.518 | 6,438 | +0.01(+0.06%) |
Sep 17, 2004 | 8.769 | 8.769 | 8.457 | 8.513 | 83,509 | -0.05(-0.54%) |
Sep 16, 2004 | 8.641 | 8.692 | 8.533 | 8.559 | 37,813 | +0.00(+0.00%) |
Sep 15, 2004 | 8.585 | 8.713 | 8.508 | 8.559 | 47,998 | -0.08(-0.89%) |
Sep 14, 2004 | 8.600 | 8.636 | 8.446 | 8.636 | 46,437 | +0.01(+0.06%) |
Sep 13, 2004 | 8.687 | 8.713 | 8.508 | 8.631 | 43,900 | +0.01(+0.06%) |
Sep 10, 2004 | 8.380 | 8.651 | 8.359 | 8.626 | 39,803 | +0.12(+1.45%) |
Sep 09, 2004 | 8.482 | 8.574 | 8.323 | 8.503 | 31,413 | +0.02(+0.24%) |
Sep 08, 2004 | 8.457 | 8.482 | 8.313 | 8.482 | 54,801 | +0.03(+0.30%) |
Sep 07, 2004 | 8.400 | 8.457 | 8.313 | 8.457 | 33,811 | +0.17(+2.10%) |
Sep 03, 2004 | 8.318 | 8.457 | 8.272 | 8.282 | 43,705 | -0.10(-1.22%) |
Sep 02, 2004 | 8.431 | 8.482 | 8.323 | 8.385 | 45,071 | +0.05(+0.61%) |
Sep 01, 2004 | 8.349 | 8.672 | 8.262 | 8.334 | 92,094 | -0.02(-0.18%) |
Aug 31, 2004 | 8.334 | 8.354 | 8.267 | 8.349 | 16,779 | -0.01(-0.12%) |
Aug 30, 2004 | 8.200 | 8.369 | 8.200 | 8.359 | 25,560 | -0.02(-0.18%) |
Aug 27, 2004 | 8.380 | 8.380 | 8.226 | 8.375 | 48,583 | +0.06(+0.68%) |
Aug 26, 2004 | 8.303 | 8.395 | 8.298 | 8.318 | 53,461 | +0.02(+0.19%) |
Aug 25, 2004 | 8.226 | 8.303 | 8.175 | 8.303 | 80,972 | +0.07(+0.87%) |
Aug 24, 2004 | 8.180 | 8.287 | 8.180 | 8.231 | 32,779 | +0.02(+0.25%) |
Aug 23, 2004 | 8.252 | 8.298 | 8.205 | 8.211 | 50,944 | -0.05(-0.62%) |
Aug 20, 2004 | 8.262 | 8.277 | 8.200 | 8.262 | 31,989 | +0.09(+1.07%) |
Aug 19, 2004 | 8.257 | 8.277 | 8.175 | 8.175 | 38,827 | -0.09(-1.12%) |
Aug 18, 2004 | 8.154 | 8.287 | 8.154 | 8.267 | 60,680 | -0.01(-0.06%) |
Aug 17, 2004 | 8.175 | 8.272 | 8.129 | 8.272 | 29,072 | +0.04(+0.50%) |
Aug 16, 2004 | 8.277 | 8.277 | 8.129 | 8.231 | 40,193 | -0.01(-0.06%) |
Aug 13, 2004 | 8.246 | 8.298 | 8.211 | 8.236 | 117,264 | +0.18(+2.23%) |
Aug 12, 2004 | 8.154 | 8.252 | 8.047 | 8.057 | 39,413 | -0.10(-1.26%) |
Aug 11, 2004 | 8.129 | 8.236 | 8.072 | 8.159 | 24,389 | -0.06(-0.75%) |
Aug 10, 2004 | 8.272 | 8.272 | 8.098 | 8.221 | 32,584 | +0.12(+1.52%) |
Aug 09, 2004 | 8.098 | 8.221 | 8.072 | 8.098 | 29,267 | +0.07(+0.83%) |
Aug 06, 2004 | 8.123 | 8.231 | 7.975 | 8.031 | 51,510 | -0.09(-1.14%) |
Aug 05, 2004 | 8.154 | 8.282 | 8.123 | 8.123 | 34,145 | -0.04(-0.44%) |
Aug 04, 2004 | 8.129 | 8.272 | 8.123 | 8.159 | 24,974 | -0.02(-0.19%) |
Aug 03, 2004 | 8.129 | 8.303 | 8.123 | 8.175 | 43,873 | -0.11(-1.30%) |
Aug 02, 2004 | 8.287 | 8.354 | 8.144 | 8.282 | 67,704 | +0.07(+0.81%) |
Jul 30, 2004 | 8.369 | 8.405 | 8.195 | 8.216 | 138,921 | -0.13(-1.60%) |
Jul 29, 2004 | 8.303 | 8.354 | 8.200 | 8.349 | 122,727 | +0.09(+1.12%) |
Jul 28, 2004 | 8.200 | 8.303 | 8.190 | 8.257 | 38,437 | -0.04(-0.49%) |
Jul 27, 2004 | 8.277 | 8.313 | 8.241 | 8.298 | 109,654 | +0.05(+0.62%) |
Jul 26, 2004 | 8.252 | 8.277 | 8.226 | 8.246 | 48,388 | +0.02(+0.25%) |
Jul 23, 2004 | 8.159 | 8.257 | 8.149 | 8.226 | 57,949 | +0.08(+0.94%) |
Jul 22, 2004 | 8.098 | 8.185 | 8.082 | 8.149 | 45,461 | +0.05(+0.57%) |
Jul 21, 2004 | 8.257 | 8.277 | 8.103 | 8.103 | 56,973 | -0.17(-2.11%) |
Jul 20, 2004 | 8.200 | 8.313 | 8.103 | 8.277 | 47,998 | +0.09(+1.06%) |
Jul 19, 2004 | 8.257 | 8.257 | 8.093 | 8.190 | 17,755 | +0.09(+1.14%) |
Jul 16, 2004 | 8.298 | 8.298 | 8.098 | 8.098 | 22,438 | -0.05(-0.63%) |
Jul 15, 2004 | 8.246 | 8.303 | 8.149 | 8.149 | 55,217 | +0.03(+0.32%) |
Jul 14, 2004 | 8.226 | 8.298 | 8.123 | 8.123 | 42,144 | -0.13(-1.55%) |
Jul 13, 2004 | 8.431 | 8.431 | 8.236 | 8.252 | 71,607 | -0.01(-0.06%) |
Jul 12, 2004 | 8.426 | 8.426 | 8.200 | 8.257 | 33,559 | +0.06(+0.69%) |
Jul 09, 2004 | 8.200 | 8.282 | 8.200 | 8.200 | 24,194 | -0.09(-1.05%) |
Jul 08, 2004 | 8.364 | 8.508 | 8.287 | 8.287 | 102,045 | -0.17(-2.06%) |
Jul 07, 2004 | 8.257 | 8.533 | 8.257 | 8.462 | 46,047 | +0.20(+2.42%) |
Jul 06, 2004 | 8.180 | 8.400 | 8.164 | 8.262 | 47,217 | -0.14(-1.71%) |
Jul 02, 2004 | 8.313 | 8.405 | 8.313 | 8.405 | 17,950 | +0.09(+1.11%) |
Jul 01, 2004 | 8.298 | 8.426 | 8.246 | 8.313 | 42,339 | +0.07(+0.87%) |
Jun 30, 2004 | 8.006 | 8.287 | 7.929 | 8.241 | 34,535 | -0.16(-1.89%) |
Jun 29, 2004 | 8.585 | 8.636 | 8.328 | 8.400 | 28,681 | -0.05(-0.55%) |
Jun 28, 2004 | 8.451 | 8.631 | 8.344 | 8.446 | 79,802 | +0.22(+2.62%) |
Jun 25, 2004 | 8.354 | 8.521 | 8.200 | 8.231 | 292,282 | +0.09(+1.07%) |
Jun 24, 2004 | 8.303 | 8.303 | 8.139 | 8.144 | 6,438 | -0.03(-0.38%) |
Jun 23, 2004 | 8.149 | 8.200 | 8.082 | 8.175 | 21,072 | +0.03(+0.31%) |
Jun 22, 2004 | 8.082 | 8.216 | 7.949 | 8.149 | 27,120 | +0.00(+0.00%) |
Jun 21, 2004 | 8.072 | 8.149 | 8.072 | 8.149 | 14,438 | +0.05(+0.63%) |
Jun 18, 2004 | 8.052 | 8.226 | 8.041 | 8.098 | 87,801 | +0.03(+0.32%) |
Jun 17, 2004 | 8.272 | 8.272 | 8.072 | 8.072 | 8,585 | -0.08(-1.01%) |
Jun 16, 2004 | 8.159 | 8.195 | 8.047 | 8.154 | 26,535 | -0.01(-0.06%) |
Jun 15, 2004 | 7.970 | 8.200 | 7.970 | 8.159 | 35,315 | +0.19(+2.38%) |
Jun 14, 2004 | 8.088 | 8.200 | 7.970 | 7.970 | 33,169 | -0.23(-2.81%) |
Jun 10, 2004 | 8.098 | 8.200 | 8.098 | 8.200 | 50,339 | +0.04(+0.50%) |
Jun 09, 2004 | 8.170 | 8.190 | 8.082 | 8.159 | 19,901 | +0.01(+0.06%) |
Jun 08, 2004 | 8.175 | 8.180 | 8.021 | 8.154 | 26,145 | -0.02(-0.25%) |
Jun 07, 2004 | 8.190 | 8.190 | 8.021 | 8.175 | 18,731 | +0.18(+2.31%) |
Jun 04, 2004 | 8.123 | 8.123 | 7.980 | 7.990 | 17,755 | +0.02(+0.26%) |
Jun 03, 2004 | 8.052 | 8.088 | 7.949 | 7.970 | 15,804 | -0.16(-1.95%) |
Jun 02, 2004 | 7.970 | 8.175 | 7.970 | 8.129 | 17,755 | -0.02(-0.19%) |
Jun 01, 2004 | 8.123 | 8.149 | 8.021 | 8.144 | 22,047 | +0.07(+0.89%) |
May 28, 2004 | 8.108 | 8.185 | 8.072 | 8.072 | 36,876 | -0.06(-0.76%) |
May 27, 2004 | 8.098 | 8.328 | 8.067 | 8.134 | 59,510 | -0.06(-0.75%) |
May 26, 2004 | 8.344 | 8.344 | 8.149 | 8.195 | 32,389 | -0.12(-1.42%) |
May 25, 2004 | 8.303 | 8.354 | 8.185 | 8.313 | 37,266 | +0.07(+0.81%) |
May 24, 2004 | 8.185 | 8.252 | 8.108 | 8.246 | 6,633 | +0.07(+0.81%) |
May 21, 2004 | 8.072 | 8.200 | 8.047 | 8.180 | 30,437 | +0.05(+0.63%) |
May 20, 2004 | 8.205 | 8.211 | 8.072 | 8.129 | 43,120 | -0.10(-1.18%) |
May 19, 2004 | 8.293 | 8.349 | 8.205 | 8.226 | 21,852 | -0.07(-0.80%) |
May 18, 2004 | 8.267 | 8.457 | 8.175 | 8.293 | 24,389 | +0.04(+0.50%) |
May 17, 2004 | 8.185 | 8.262 | 8.098 | 8.252 | 31,023 | +0.10(+1.26%) |
May 14, 2004 | 8.216 | 8.231 | 8.108 | 8.149 | 22,828 | -0.03(-0.38%) |
May 13, 2004 | 8.149 | 8.231 | 7.944 | 8.180 | 44,291 | -0.05(-0.62%) |
May 12, 2004 | 8.026 | 8.231 | 8.021 | 8.231 | 22,828 | +0.03(+0.37%) |
May 11, 2004 | 8.093 | 8.200 | 7.995 | 8.200 | 14,438 | +0.21(+2.56%) |
May 10, 2004 | 8.057 | 8.098 | 7.995 | 7.995 | 12,877 | -0.08(-0.95%) |
May 07, 2004 | 8.252 | 8.298 | 8.067 | 8.072 | 20,487 | -0.10(-1.26%) |
May 06, 2004 | 8.154 | 8.246 | 8.082 | 8.175 | 20,487 | -0.00(-0.06%) |
May 05, 2004 | 8.123 | 8.328 | 8.123 | 8.180 | 35,510 | +0.05(+0.63%) |
May 04, 2004 | 8.185 | 8.211 | 8.082 | 8.129 | 17,560 | -0.07(-0.87%) |
May 03, 2004 | 8.082 | 8.200 | 8.052 | 8.200 | 8,389 | +0.13(+1.59%) |
Apr 30, 2004 | 8.082 | 8.190 | 8.062 | 8.072 | 29,072 | -0.11(-1.32%) |
Apr 29, 2004 | 8.185 | 8.200 | 8.011 | 8.180 | 20,487 | -0.01(-0.06%) |
Apr 28, 2004 | 8.103 | 8.200 | 8.000 | 8.185 | 29,072 | -0.02(-0.19%) |
Apr 27, 2004 | 8.277 | 8.277 | 8.149 | 8.200 | 44,876 | -0.05(-0.56%) |
Apr 26, 2004 | 8.185 | 8.293 | 8.108 | 8.246 | 14,048 | +0.11(+1.39%) |
Apr 23, 2004 | 8.318 | 8.318 | 8.041 | 8.134 | 18,731 | -0.18(-2.22%) |
Apr 22, 2004 | 8.164 | 8.318 | 8.123 | 8.318 | 21,072 | +0.19(+2.40%) |
Apr 21, 2004 | 8.118 | 8.221 | 7.898 | 8.123 | 60,485 | +0.09(+1.15%) |
Apr 20, 2004 | 8.303 | 8.303 | 8.031 | 8.031 | 28,681 | -0.17(-2.06%) |
Apr 19, 2004 | 8.129 | 8.482 | 8.072 | 8.200 | 54,632 | +0.07(+0.82%) |
Apr 16, 2004 | 8.433 | 8.436 | 8.082 | 8.134 | 33,559 | -0.22(-2.64%) |
Apr 15, 2004 | 8.246 | 8.431 | 8.118 | 8.354 | 42,144 | +0.06(+0.68%) |
Apr 14, 2004 | 8.200 | 8.380 | 8.098 | 8.298 | 51,900 | +0.04(+0.50%) |
Apr 13, 2004 | 8.441 | 8.441 | 8.211 | 8.257 | 56,583 | -0.18(-2.19%) |
Apr 12, 2004 | 8.574 | 8.610 | 8.405 | 8.441 | 26,340 | +0.06(+0.67%) |
Apr 08, 2004 | 8.385 | 8.569 | 8.369 | 8.385 | 18,340 | -0.10(-1.20%) |
Apr 07, 2004 | 8.444 | 8.508 | 8.375 | 8.487 | 10,341 | +0.11(+1.28%) |
Apr 06, 2004 | 8.405 | 8.539 | 8.380 | 8.380 | 14,243 | -0.08(-0.91%) |
Apr 05, 2004 | 8.539 | 8.559 | 8.421 | 8.457 | 24,779 | -0.10(-1.20%) |
Apr 02, 2004 | 8.564 | 8.595 | 8.436 | 8.559 | 35,510 | +0.01(+0.12%) |
Apr 01, 2004 | 8.390 | 8.564 | 8.390 | 8.549 | 34,925 | +0.11(+1.34%) |
Mar 31, 2004 | 8.503 | 8.503 | 8.364 | 8.436 | 11,121 | +0.04(+0.49%) |
Mar 30, 2004 | 8.503 | 8.503 | 8.354 | 8.395 | 13,267 | -0.07(-0.85%) |
Mar 29, 2004 | 8.564 | 8.564 | 8.277 | 8.467 | 46,827 | -0.04(-0.48%) |
Mar 26, 2004 | 8.405 | 8.574 | 8.323 | 8.508 | 65,363 | +0.10(+1.22%) |
Mar 25, 2004 | 8.359 | 8.431 | 8.252 | 8.405 | 39,022 | +0.18(+2.18%) |
Mar 24, 2004 | 8.226 | 8.477 | 8.226 | 8.226 | 49,168 | -0.12(-1.47%) |
Mar 23, 2004 | 8.205 | 8.369 | 8.205 | 8.349 | 8,585 | +0.15(+1.81%) |
Mar 22, 2004 | 8.446 | 8.446 | 8.159 | 8.200 | 34,145 | -0.08(-0.93%) |
Mar 19, 2004 | 8.457 | 8.457 | 8.277 | 8.277 | 18,535 | -0.12(-1.46%) |
Mar 18, 2004 | 8.503 | 8.508 | 8.354 | 8.400 | 21,072 | -0.21(-2.44%) |
Mar 17, 2004 | 8.277 | 8.610 | 8.277 | 8.610 | 44,876 | +0.35(+4.28%) |
Mar 16, 2004 | 8.585 | 8.585 | 8.226 | 8.257 | 42,339 | +0.03(+0.37%) |
Mar 15, 2004 | 8.328 | 8.467 | 8.226 | 8.226 | 34,535 | -0.10(-1.17%) |
Mar 12, 2004 | 8.308 | 8.457 | 8.252 | 8.323 | 62,046 | +0.02(+0.25%) |
Mar 11, 2004 | 8.385 | 8.569 | 8.303 | 8.303 | 69,265 | -0.06(-0.67%) |
Mar 10, 2004 | 8.487 | 8.713 | 8.359 | 8.359 | 51,120 | -0.12(-1.45%) |
Mar 09, 2004 | 8.574 | 8.733 | 8.436 | 8.482 | 36,486 | -0.09(-1.08%) |
Mar 08, 2004 | 8.416 | 8.754 | 8.416 | 8.574 | 38,632 | +0.00(+0.00%) |
Mar 05, 2004 | 8.416 | 8.641 | 8.416 | 8.574 | 19,901 | +0.05(+0.60%) |
Mar 04, 2004 | 8.467 | 8.523 | 8.426 | 8.523 | 34,730 | +0.06(+0.67%) |
Mar 03, 2004 | 8.462 | 8.656 | 8.457 | 8.467 | 28,291 | +0.04(+0.43%) |
Mar 02, 2004 | 8.662 | 8.662 | 8.431 | 8.431 | 32,193 | -0.21(-2.37%) |
Mar 01, 2004 | 8.713 | 8.738 | 8.610 | 8.636 | 34,145 | +0.00(+0.00%) |
Feb 27, 2004 | 8.713 | 8.738 | 8.636 | 8.636 | 71,997 | -0.02(-0.24%) |
Feb 26, 2004 | 8.662 | 8.759 | 8.600 | 8.656 | 49,949 | -0.02(-0.24%) |
Feb 25, 2004 | 8.649 | 8.733 | 8.636 | 8.677 | 60,485 | +0.01(+0.06%) |
Feb 24, 2004 | 8.662 | 8.687 | 8.631 | 8.672 | 175,408 | +0.01(+0.12%) |
Feb 23, 2004 | 8.718 | 8.764 | 8.585 | 8.662 | 202,334 | -0.08(-0.88%) |
Feb 20, 2004 | 8.815 | 8.815 | 8.667 | 8.738 | 56,778 | +0.05(+0.59%) |
Feb 19, 2004 | 8.815 | 8.815 | 8.687 | 8.687 | 37,852 | -0.09(-1.05%) |
Feb 18, 2004 | 8.841 | 8.841 | 8.713 | 8.779 | 36,486 | -0.02(-0.17%) |
Feb 17, 2004 | 8.841 | 8.841 | 8.672 | 8.795 | 80,192 | +0.01(+0.06%) |
Feb 13, 2004 | 8.815 | 8.867 | 8.754 | 8.790 | 159,018 | +0.00(+0.00%) |
Feb 12, 2004 | 8.759 | 8.810 | 8.708 | 8.790 | 32,389 | +0.07(+0.82%) |
Feb 11, 2004 | 8.867 | 8.892 | 8.687 | 8.718 | 95,996 | -0.10(-1.10%) |
Feb 10, 2004 | 8.841 | 8.841 | 8.615 | 8.815 | 152,384 | +0.06(+0.64%) |
Feb 09, 2004 | 8.577 | 8.841 | 8.457 | 8.759 | 78,631 | +0.17(+1.97%) |
Feb 06, 2004 | 8.401 | 8.600 | 8.401 | 8.590 | 25,755 | +0.21(+2.45%) |
Feb 05, 2004 | 8.431 | 8.549 | 8.252 | 8.385 | 17,560 | +0.19(+2.38%) |
Feb 04, 2004 | 8.472 | 8.549 | 8.190 | 8.190 | 52,876 | -0.40(-4.65%) |
Feb 03, 2004 | 8.477 | 8.677 | 8.477 | 8.590 | 20,682 | +0.05(+0.59%) |