Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.989 | 7.989 | 7.692 | 7.923 | 190,387 | -0.05(-0.66%) |
Mar 30, 2005 | 7.758 | 7.976 | 7.758 | 7.976 | 53,920 | +0.24(+3.07%) |
Mar 29, 2005 | 7.804 | 7.850 | 7.639 | 7.738 | 148,129 | -0.13(-1.60%) |
Mar 28, 2005 | 7.870 | 7.890 | 7.725 | 7.863 | 153,733 | -0.07(-0.92%) |
Mar 24, 2005 | 7.764 | 7.943 | 7.751 | 7.936 | 132,074 | +0.16(+2.04%) |
Mar 23, 2005 | 7.870 | 7.877 | 7.764 | 7.778 | 72,853 | -0.09(-1.17%) |
Mar 22, 2005 | 7.890 | 7.890 | 7.797 | 7.870 | 75,579 | -0.06(-0.75%) |
Mar 21, 2005 | 7.956 | 7.989 | 7.890 | 7.929 | 94,966 | -0.08(-0.99%) |
Mar 18, 2005 | 8.088 | 8.088 | 7.685 | 8.009 | 259,302 | -0.12(-1.46%) |
Mar 17, 2005 | 8.306 | 8.306 | 8.088 | 8.127 | 35,139 | -0.18(-2.15%) |
Mar 16, 2005 | 8.253 | 8.359 | 8.094 | 8.306 | 80,880 | +0.01(+0.08%) |
Mar 15, 2005 | 8.286 | 8.405 | 8.193 | 8.299 | 52,102 | +0.05(+0.56%) |
Mar 14, 2005 | 8.220 | 8.339 | 8.174 | 8.253 | 78,305 | +0.09(+1.13%) |
Mar 11, 2005 | 8.385 | 8.438 | 8.042 | 8.160 | 183,420 | -0.19(-2.29%) |
Mar 10, 2005 | 8.332 | 8.444 | 8.319 | 8.352 | 91,028 | +0.00(+0.00%) |
Mar 09, 2005 | 8.378 | 8.543 | 8.319 | 8.352 | 105,417 | -0.06(-0.71%) |
Mar 08, 2005 | 8.411 | 8.491 | 8.392 | 8.411 | 60,736 | -0.08(-0.93%) |
Mar 07, 2005 | 8.260 | 8.491 | 8.260 | 8.491 | 439,239 | +0.29(+3.54%) |
Mar 04, 2005 | 8.193 | 8.319 | 8.193 | 8.200 | 85,424 | -0.01(-0.08%) |
Mar 03, 2005 | 8.220 | 8.286 | 8.187 | 8.207 | 63,613 | -0.05(-0.56%) |
Mar 02, 2005 | 8.253 | 8.306 | 8.207 | 8.253 | 139,344 | +0.03(+0.40%) |
Mar 01, 2005 | 8.411 | 8.431 | 8.213 | 8.220 | 126,470 | -0.14(-1.66%) |
Feb 28, 2005 | 8.220 | 8.411 | 8.068 | 8.359 | 124,501 | +0.18(+2.26%) |
Feb 25, 2005 | 8.022 | 8.352 | 8.022 | 8.174 | 151,310 | +0.18(+2.31%) |
Feb 24, 2005 | 8.187 | 8.352 | 7.976 | 7.989 | 191,750 | -0.17(-2.02%) |
Feb 23, 2005 | 7.936 | 8.385 | 7.936 | 8.154 | 258,696 | +0.55(+7.20%) |
Feb 22, 2005 | 7.962 | 8.075 | 7.566 | 7.606 | 281,113 | -0.36(-4.56%) |
Feb 18, 2005 | 8.002 | 8.042 | 7.962 | 7.969 | 85,424 | +0.02(+0.25%) |
Feb 17, 2005 | 7.936 | 8.022 | 7.903 | 7.949 | 89,968 | +0.01(+0.17%) |
Feb 16, 2005 | 7.936 | 7.989 | 7.844 | 7.936 | 247,640 | -0.03(-0.41%) |
Feb 15, 2005 | 8.141 | 8.154 | 7.923 | 7.969 | 178,270 | -0.12(-1.47%) |
Feb 14, 2005 | 8.187 | 8.187 | 8.088 | 8.088 | 94,360 | -0.13(-1.61%) |
Feb 11, 2005 | 8.022 | 8.438 | 8.022 | 8.220 | 166,608 | +0.17(+2.13%) |
Feb 10, 2005 | 8.154 | 8.187 | 7.989 | 8.048 | 134,649 | -0.15(-1.77%) |
Feb 09, 2005 | 8.411 | 8.425 | 8.193 | 8.193 | 167,971 | -0.25(-2.97%) |
Feb 08, 2005 | 8.385 | 8.451 | 8.312 | 8.444 | 108,446 | +0.02(+0.24%) |
Feb 07, 2005 | 8.286 | 8.425 | 8.286 | 8.425 | 116,928 | +0.07(+0.87%) |
Feb 04, 2005 | 8.345 | 8.365 | 8.293 | 8.352 | 161,306 | +0.01(+0.16%) |
Feb 03, 2005 | 8.438 | 8.444 | 8.253 | 8.339 | 178,270 | -0.13(-1.56%) |
Feb 02, 2005 | 8.517 | 8.550 | 8.392 | 8.471 | 89,816 | -0.05(-0.54%) |
Feb 01, 2005 | 8.286 | 8.524 | 8.266 | 8.517 | 223,557 | +0.20(+2.38%) |
Jan 31, 2005 | 8.279 | 8.319 | 8.160 | 8.319 | 163,881 | +0.05(+0.56%) |
Jan 28, 2005 | 8.253 | 8.398 | 8.134 | 8.273 | 216,893 | +0.01(+0.16%) |
Jan 27, 2005 | 8.160 | 8.293 | 8.160 | 8.260 | 184,934 | +0.09(+1.13%) |
Jan 26, 2005 | 8.141 | 8.213 | 8.094 | 8.167 | 185,843 | +0.01(+0.16%) |
Jan 25, 2005 | 8.220 | 8.253 | 8.134 | 8.154 | 259,302 | -0.07(-0.80%) |
Jan 24, 2005 | 8.319 | 8.378 | 8.207 | 8.220 | 180,845 | -0.13(-1.58%) |
Jan 21, 2005 | 8.345 | 8.418 | 8.286 | 8.352 | 88,453 | +0.03(+0.32%) |
Jan 20, 2005 | 7.976 | 8.418 | 7.870 | 8.326 | 348,513 | +0.30(+3.79%) |
Jan 19, 2005 | 8.154 | 8.193 | 8.022 | 8.022 | 173,423 | -0.17(-2.02%) |
Jan 18, 2005 | 8.200 | 8.207 | 8.108 | 8.187 | 99,358 | -0.05(-0.56%) |
Jan 14, 2005 | 8.154 | 8.233 | 8.088 | 8.233 | 233,251 | +0.11(+1.38%) |
Jan 13, 2005 | 8.167 | 8.167 | 8.088 | 8.121 | 137,224 | -0.05(-0.65%) |
Jan 12, 2005 | 8.220 | 8.220 | 8.101 | 8.174 | 145,251 | +0.01(+0.08%) |
Jan 11, 2005 | 8.094 | 8.187 | 8.055 | 8.167 | 289,443 | +0.08(+0.98%) |
Jan 10, 2005 | 7.956 | 8.127 | 7.923 | 8.088 | 470,440 | +0.08(+0.99%) |
Jan 07, 2005 | 7.870 | 8.009 | 7.870 | 8.009 | 180,239 | +0.14(+1.76%) |
Jan 06, 2005 | 7.890 | 7.923 | 7.824 | 7.870 | 81,637 | +0.01(+0.08%) |
Jan 05, 2005 | 7.890 | 7.956 | 7.731 | 7.863 | 267,481 | +0.01(+0.08%) |
Jan 04, 2005 | 7.923 | 7.949 | 7.824 | 7.857 | 135,558 | -0.07(-0.83%) |
Jan 03, 2005 | 8.009 | 8.015 | 7.923 | 7.923 | 130,257 | -0.09(-1.07%) |
Dec 31, 2004 | 8.022 | 8.022 | 7.929 | 8.009 | 108,295 | +0.02(+0.25%) |
Dec 30, 2004 | 7.923 | 7.989 | 7.923 | 7.989 | 556,167 | +0.07(+0.83%) |
Dec 29, 2004 | 7.890 | 7.949 | 7.877 | 7.923 | 344,424 | +0.01(+0.17%) |
Dec 28, 2004 | 7.784 | 7.923 | 7.784 | 7.910 | 99,813 | +0.05(+0.59%) |
Dec 27, 2004 | 7.956 | 8.009 | 7.817 | 7.863 | 147,372 | -0.13(-1.57%) |
Dec 23, 2004 | 7.791 | 8.009 | 7.764 | 7.989 | 576,312 | +0.22(+2.80%) |
Dec 22, 2004 | 7.824 | 7.890 | 7.751 | 7.771 | 370,172 | -0.02(-0.25%) |
Dec 21, 2004 | 7.626 | 7.844 | 7.560 | 7.791 | 332,155 | +0.20(+2.61%) |
Dec 20, 2004 | 7.619 | 7.672 | 7.434 | 7.593 | 292,927 | -0.03(-0.35%) |
Dec 17, 2004 | 7.791 | 7.824 | 7.441 | 7.619 | 601,454 | -0.15(-1.87%) |
Dec 16, 2004 | 7.857 | 7.890 | 7.712 | 7.764 | 308,982 | -0.15(-1.84%) |
Dec 15, 2004 | 7.890 | 7.949 | 7.850 | 7.910 | 554,047 | +0.00(+0.00%) |
Dec 14, 2004 | 7.903 | 7.949 | 7.837 | 7.910 | 104,357 | +0.01(+0.08%) |
Dec 13, 2004 | 7.863 | 7.916 | 7.784 | 7.903 | 613,571 | +0.05(+0.59%) |
Dec 10, 2004 | 7.890 | 7.936 | 7.797 | 7.857 | 137,072 | -0.07(-0.83%) |
Dec 09, 2004 | 8.028 | 8.028 | 7.857 | 7.923 | 666,129 | -0.11(-1.32%) |
Dec 08, 2004 | 8.094 | 8.108 | 8.022 | 8.028 | 136,921 | +0.00(+0.00%) |
Dec 07, 2004 | 8.061 | 8.061 | 8.002 | 8.028 | 242,338 | +0.00(+0.00%) |
Dec 06, 2004 | 8.028 | 8.094 | 7.989 | 8.028 | 301,560 | -0.01(-0.08%) |
Dec 03, 2004 | 8.002 | 8.061 | 7.989 | 8.035 | 579,492 | +0.03(+0.41%) |
Dec 02, 2004 | 7.923 | 8.068 | 7.923 | 8.002 | 536,023 | +0.01(+0.17%) |
Dec 01, 2004 | 7.870 | 8.055 | 7.870 | 7.989 | 793,357 | +0.07(+0.83%) |
Nov 30, 2004 | 7.976 | 7.982 | 7.824 | 7.923 | 235,068 | -0.04(-0.50%) |
Nov 29, 2004 | 7.962 | 8.009 | 7.890 | 7.962 | 648,105 | +0.03(+0.42%) |
Nov 26, 2004 | 7.989 | 8.022 | 7.811 | 7.929 | 168,122 | -0.01(-0.17%) |
Nov 24, 2004 | 7.910 | 8.022 | 7.705 | 7.943 | 323,219 | -0.01(-0.08%) |
Nov 23, 2004 | 8.253 | 8.253 | 7.527 | 7.949 | 3,328,525 | -0.90(-10.15%) |
Nov 22, 2004 | 8.451 | 8.893 | 8.438 | 8.847 | 90,725 | +0.34(+4.04%) |
Nov 19, 2004 | 8.484 | 8.629 | 8.451 | 8.504 | 41,652 | -0.01(-0.16%) |
Nov 18, 2004 | 8.748 | 8.748 | 8.444 | 8.517 | 101,025 | -0.29(-3.30%) |
Nov 17, 2004 | 8.748 | 8.841 | 8.748 | 8.807 | 75,276 | +0.09(+1.06%) |
Nov 16, 2004 | 8.603 | 8.827 | 8.603 | 8.715 | 88,605 | +0.05(+0.53%) |
Nov 15, 2004 | 8.451 | 8.682 | 8.451 | 8.669 | 111,930 | +0.25(+2.98%) |
Nov 12, 2004 | 8.385 | 8.471 | 8.385 | 8.418 | 83,606 | +0.00(+0.00%) |
Nov 11, 2004 | 8.464 | 8.477 | 8.385 | 8.418 | 116,171 | -0.01(-0.08%) |
Nov 10, 2004 | 8.398 | 8.504 | 8.385 | 8.425 | 52,102 | -0.01(-0.16%) |
Nov 09, 2004 | 8.378 | 8.524 | 8.378 | 8.438 | 70,429 | +0.01(+0.16%) |
Nov 08, 2004 | 8.649 | 8.682 | 8.392 | 8.425 | 119,048 | -0.28(-3.19%) |
Nov 05, 2004 | 8.669 | 8.748 | 8.550 | 8.702 | 54,071 | +0.05(+0.53%) |
Nov 04, 2004 | 8.497 | 8.656 | 8.458 | 8.656 | 69,218 | +0.16(+1.86%) |
Nov 03, 2004 | 8.286 | 8.497 | 8.286 | 8.497 | 105,417 | +0.24(+2.96%) |
Nov 02, 2004 | 8.286 | 8.491 | 8.207 | 8.253 | 96,632 | -0.08(-0.95%) |
Nov 01, 2004 | 8.220 | 8.405 | 8.174 | 8.332 | 148,432 | +0.15(+1.77%) |
Oct 29, 2004 | 8.134 | 8.233 | 8.134 | 8.187 | 38,471 | +0.03(+0.40%) |
Oct 28, 2004 | 8.121 | 8.187 | 8.114 | 8.154 | 65,431 | +0.01(+0.16%) |
Oct 27, 2004 | 8.134 | 8.207 | 8.088 | 8.141 | 179,936 | -0.01(-0.16%) |
Oct 26, 2004 | 8.055 | 8.167 | 7.989 | 8.154 | 58,918 | +0.13(+1.56%) |
Oct 25, 2004 | 7.956 | 8.061 | 7.956 | 8.028 | 46,044 | +0.04(+0.50%) |
Oct 22, 2004 | 7.936 | 8.028 | 7.929 | 7.989 | 91,482 | +0.03(+0.41%) |
Oct 21, 2004 | 7.989 | 7.989 | 7.923 | 7.956 | 94,512 | -0.03(-0.41%) |
Oct 20, 2004 | 7.811 | 8.042 | 7.791 | 7.989 | 448,629 | +0.17(+2.11%) |
Oct 19, 2004 | 7.844 | 7.857 | 7.797 | 7.824 | 99,964 | +0.00(+0.00%) |
Oct 18, 2004 | 7.910 | 7.923 | 7.804 | 7.824 | 172,515 | -0.09(-1.09%) |
Oct 15, 2004 | 7.916 | 8.009 | 7.910 | 7.910 | 38,774 | -0.01(-0.17%) |
Oct 14, 2004 | 7.929 | 7.949 | 7.890 | 7.923 | 65,128 | +0.03(+0.42%) |
Oct 13, 2004 | 7.936 | 7.982 | 7.824 | 7.890 | 51,951 | -0.05(-0.58%) |
Oct 12, 2004 | 7.929 | 7.962 | 7.903 | 7.936 | 71,187 | -0.05(-0.58%) |
Oct 11, 2004 | 7.923 | 8.002 | 7.923 | 7.982 | 38,622 | +0.01(+0.08%) |
Oct 08, 2004 | 8.061 | 8.088 | 7.976 | 7.976 | 27,717 | -0.09(-1.06%) |
Oct 07, 2004 | 8.431 | 8.431 | 8.061 | 8.061 | 50,285 | -0.37(-4.39%) |
Oct 06, 2004 | 8.121 | 8.451 | 8.094 | 8.431 | 36,199 | +0.28(+3.40%) |
Oct 05, 2004 | 8.319 | 8.352 | 8.042 | 8.154 | 53,466 | -0.22(-2.68%) |
Oct 04, 2004 | 8.438 | 8.543 | 8.352 | 8.378 | 63,311 | -0.06(-0.70%) |
Oct 01, 2004 | 8.081 | 8.451 | 8.055 | 8.438 | 68,006 | +0.37(+4.58%) |
Sep 30, 2004 | 8.200 | 8.220 | 8.068 | 8.068 | 76,488 | -0.13(-1.61%) |
Sep 29, 2004 | 8.075 | 8.226 | 8.022 | 8.200 | 36,805 | +0.13(+1.64%) |
Sep 28, 2004 | 7.936 | 8.088 | 7.923 | 8.068 | 516,787 | +0.11(+1.41%) |
Sep 27, 2004 | 8.088 | 8.088 | 7.949 | 7.956 | 62,856 | +0.00(+0.00%) |
Sep 24, 2004 | 7.890 | 7.982 | 7.883 | 7.956 | 38,168 | +0.04(+0.50%) |
Sep 23, 2004 | 7.916 | 7.976 | 7.903 | 7.916 | 45,135 | +0.07(+0.84%) |
Sep 22, 2004 | 8.081 | 8.081 | 7.764 | 7.850 | 37,562 | -0.27(-3.33%) |
Sep 21, 2004 | 8.081 | 8.147 | 8.055 | 8.121 | 56,040 | +0.07(+0.82%) |
Sep 20, 2004 | 7.890 | 8.088 | 7.890 | 8.055 | 60,130 | +0.10(+1.24%) |
Sep 17, 2004 | 8.055 | 8.055 | 7.877 | 7.956 | 86,939 | -0.10(-1.23%) |
Sep 16, 2004 | 8.035 | 8.108 | 8.015 | 8.055 | 30,443 | +0.04(+0.49%) |
Sep 15, 2004 | 8.022 | 8.081 | 7.916 | 8.015 | 110,870 | -0.05(-0.57%) |
Sep 14, 2004 | 8.121 | 8.154 | 8.022 | 8.061 | 104,054 | -0.09(-1.13%) |
Sep 13, 2004 | 7.943 | 8.220 | 7.943 | 8.154 | 176,301 | +0.28(+3.52%) |
Sep 10, 2004 | 7.989 | 8.028 | 7.857 | 7.877 | 31,655 | -0.09(-1.16%) |
Sep 09, 2004 | 7.725 | 8.147 | 7.692 | 7.969 | 43,318 | +0.18(+2.29%) |
Sep 08, 2004 | 8.101 | 8.134 | 7.771 | 7.791 | 41,197 | -0.28(-3.44%) |
Sep 07, 2004 | 8.147 | 8.240 | 7.929 | 8.068 | 48,922 | -0.08(-0.97%) |
Sep 03, 2004 | 8.187 | 8.226 | 8.035 | 8.147 | 34,836 | -0.01(-0.08%) |
Sep 02, 2004 | 7.857 | 8.154 | 7.817 | 8.154 | 28,626 | +0.27(+3.43%) |
Sep 01, 2004 | 7.896 | 7.923 | 7.751 | 7.883 | 34,684 | -0.05(-0.58%) |
Aug 31, 2004 | 7.956 | 8.042 | 7.883 | 7.929 | 78,002 | -0.07(-0.91%) |
Aug 30, 2004 | 7.850 | 8.002 | 7.824 | 8.002 | 46,498 | +0.18(+2.28%) |
Aug 27, 2004 | 7.560 | 7.824 | 7.560 | 7.824 | 71,641 | +0.23(+3.04%) |
Aug 26, 2004 | 7.546 | 7.659 | 7.527 | 7.593 | 35,442 | +0.05(+0.61%) |
Aug 25, 2004 | 7.573 | 7.586 | 7.414 | 7.546 | 63,311 | -0.03(-0.35%) |
Aug 24, 2004 | 7.500 | 7.672 | 7.500 | 7.573 | 72,853 | -0.13(-1.63%) |
Aug 23, 2004 | 7.758 | 7.758 | 7.362 | 7.698 | 159,792 | -0.16(-2.02%) |
Aug 20, 2004 | 7.758 | 7.903 | 7.725 | 7.857 | 110,112 | +0.09(+1.10%) |
Aug 19, 2004 | 7.764 | 7.811 | 7.698 | 7.771 | 76,488 | +0.02(+0.26%) |
Aug 18, 2004 | 7.824 | 7.910 | 7.692 | 7.751 | 115,413 | -0.11(-1.34%) |
Aug 17, 2004 | 8.022 | 8.022 | 7.751 | 7.857 | 99,358 | -0.13(-1.65%) |
Aug 16, 2004 | 7.956 | 8.022 | 7.943 | 7.989 | 38,471 | +0.09(+1.17%) |
Aug 13, 2004 | 7.929 | 7.969 | 7.791 | 7.896 | 28,777 | -0.02(-0.25%) |
Aug 12, 2004 | 8.055 | 8.068 | 7.877 | 7.916 | 51,648 | -0.17(-2.04%) |
Aug 11, 2004 | 8.081 | 8.240 | 7.956 | 8.081 | 37,411 | +0.00(+0.00%) |
Aug 10, 2004 | 8.200 | 8.253 | 8.015 | 8.081 | 40,137 | -0.10(-1.21%) |
Aug 09, 2004 | 8.253 | 8.299 | 8.174 | 8.180 | 64,068 | -0.06(-0.72%) |
Aug 06, 2004 | 8.154 | 8.312 | 8.055 | 8.240 | 59,675 | +0.02(+0.24%) |
Aug 05, 2004 | 8.174 | 8.319 | 8.121 | 8.220 | 44,984 | +0.03(+0.32%) |
Aug 04, 2004 | 8.207 | 8.378 | 8.101 | 8.193 | 49,830 | -0.03(-0.40%) |
Aug 03, 2004 | 8.352 | 8.398 | 8.226 | 8.226 | 24,991 | -0.19(-2.27%) |
Aug 02, 2004 | 8.352 | 8.484 | 8.339 | 8.418 | 109,658 | +0.03(+0.31%) |
Jul 30, 2004 | 8.187 | 8.392 | 8.088 | 8.392 | 60,887 | +0.18(+2.17%) |
Jul 29, 2004 | 8.055 | 8.253 | 8.009 | 8.213 | 112,990 | +0.16(+1.97%) |
Jul 28, 2004 | 8.154 | 8.154 | 8.009 | 8.055 | 99,510 | -0.15(-1.77%) |
Jul 27, 2004 | 8.154 | 8.352 | 8.088 | 8.200 | 52,708 | +0.03(+0.32%) |
Jul 26, 2004 | 8.385 | 8.425 | 8.134 | 8.174 | 56,343 | -0.28(-3.28%) |
Jul 23, 2004 | 8.451 | 8.583 | 8.385 | 8.451 | 117,837 | -0.01(-0.08%) |
Jul 22, 2004 | 8.392 | 8.458 | 8.094 | 8.458 | 65,734 | +0.00(+0.00%) |
Jul 21, 2004 | 8.484 | 8.570 | 8.418 | 8.458 | 91,634 | -0.06(-0.70%) |
Jul 20, 2004 | 8.174 | 8.517 | 8.121 | 8.517 | 99,964 | +0.34(+4.20%) |
Jul 19, 2004 | 8.187 | 8.266 | 8.114 | 8.174 | 56,949 | -0.02(-0.24%) |
Jul 16, 2004 | 8.464 | 8.464 | 8.187 | 8.193 | 46,801 | -0.27(-3.20%) |
Jul 15, 2004 | 8.451 | 8.583 | 8.385 | 8.464 | 114,959 | +0.01(+0.16%) |
Jul 14, 2004 | 8.451 | 8.504 | 8.385 | 8.451 | 78,154 | -0.07(-0.78%) |
Jul 13, 2004 | 8.392 | 8.576 | 8.286 | 8.517 | 41,046 | +0.07(+0.78%) |
Jul 12, 2004 | 8.484 | 8.543 | 8.385 | 8.451 | 106,780 | -0.06(-0.70%) |
Jul 09, 2004 | 8.497 | 8.583 | 8.477 | 8.510 | 36,653 | +0.01(+0.08%) |
Jul 08, 2004 | 8.385 | 8.583 | 8.339 | 8.504 | 101,176 | -0.01(-0.16%) |
Jul 07, 2004 | 8.649 | 8.649 | 8.352 | 8.517 | 85,424 | -0.17(-1.90%) |
Jul 06, 2004 | 8.708 | 8.715 | 8.385 | 8.682 | 127,985 | -0.03(-0.38%) |
Jul 02, 2004 | 8.451 | 8.715 | 8.392 | 8.715 | 57,706 | +0.30(+3.53%) |
Jul 01, 2004 | 8.385 | 8.471 | 8.293 | 8.418 | 49,830 | +0.00(+0.00%) |
Jun 30, 2004 | 8.220 | 8.444 | 8.167 | 8.418 | 101,479 | +0.16(+1.92%) |
Jun 29, 2004 | 8.220 | 8.352 | 8.187 | 8.260 | 188,721 | +0.04(+0.48%) |
Jun 28, 2004 | 8.451 | 8.451 | 8.147 | 8.220 | 130,711 | -0.18(-2.20%) |
Jun 25, 2004 | 8.385 | 8.583 | 8.309 | 8.405 | 315,192 | -0.01(-0.16%) |
Jun 24, 2004 | 8.616 | 8.669 | 8.088 | 8.418 | 889,989 | -0.28(-3.19%) |
Jun 23, 2004 | 8.260 | 8.847 | 8.207 | 8.695 | 349,573 | +0.44(+5.36%) |
Jun 22, 2004 | 8.715 | 8.715 | 7.989 | 8.253 | 887,263 | -0.59(-6.72%) |
Jun 21, 2004 | 8.616 | 8.880 | 8.491 | 8.847 | 153,582 | +0.23(+2.68%) |
Jun 18, 2004 | 8.781 | 8.814 | 8.471 | 8.616 | 168,425 | -0.17(-1.88%) |
Jun 17, 2004 | 8.715 | 8.781 | 8.510 | 8.781 | 69,066 | +0.07(+0.76%) |
Jun 16, 2004 | 8.926 | 8.926 | 8.517 | 8.715 | 78,154 | -0.23(-2.58%) |
Jun 15, 2004 | 8.715 | 8.973 | 8.695 | 8.946 | 133,589 | +0.21(+2.42%) |
Jun 14, 2004 | 8.715 | 8.887 | 8.656 | 8.735 | 107,234 | -0.03(-0.38%) |
Jun 10, 2004 | 8.451 | 8.781 | 8.451 | 8.768 | 154,642 | +0.19(+2.23%) |
Jun 09, 2004 | 8.220 | 8.576 | 8.220 | 8.576 | 245,974 | +0.36(+4.42%) |
Jun 08, 2004 | 8.121 | 8.306 | 8.088 | 8.213 | 190,690 | +0.03(+0.32%) |
Jun 07, 2004 | 8.319 | 8.418 | 8.154 | 8.187 | 228,707 | +0.01(+0.08%) |
Jun 04, 2004 | 8.253 | 8.392 | 8.127 | 8.180 | 177,058 | -0.07(-0.88%) |
Jun 03, 2004 | 8.405 | 8.484 | 8.121 | 8.253 | 425,153 | -0.09(-1.03%) |
Jun 02, 2004 | 8.339 | 8.418 | 8.187 | 8.339 | 219,468 | +0.00(+0.00%) |
Jun 01, 2004 | 8.015 | 8.352 | 8.015 | 8.339 | 193,265 | +0.32(+4.04%) |
May 28, 2004 | 8.088 | 8.088 | 7.857 | 8.015 | 175,998 | -0.12(-1.46%) |
May 27, 2004 | 8.088 | 8.207 | 7.989 | 8.134 | 277,629 | +0.08(+0.98%) |
May 26, 2004 | 7.738 | 8.055 | 7.708 | 8.055 | 282,324 | +0.32(+4.10%) |
May 25, 2004 | 7.791 | 7.791 | 7.659 | 7.738 | 155,096 | -0.03(-0.34%) |
May 24, 2004 | 7.626 | 7.811 | 7.606 | 7.764 | 355,329 | +0.17(+2.26%) |
May 21, 2004 | 7.758 | 7.916 | 7.593 | 7.593 | 2,206,647 | -0.46(-5.74%) |
May 20, 2004 | 7.791 | 8.160 | 7.758 | 8.055 | 353,208 | +0.15(+1.84%) |
May 19, 2004 | 7.929 | 8.022 | 7.791 | 7.910 | 110,264 | -0.02(-0.25%) |
May 18, 2004 | 7.923 | 8.009 | 7.890 | 7.929 | 66,794 | -0.02(-0.25%) |
May 17, 2004 | 8.081 | 8.081 | 7.758 | 7.949 | 70,884 | -0.07(-0.82%) |
May 14, 2004 | 8.451 | 8.451 | 7.989 | 8.015 | 73,004 | -0.38(-4.48%) |
May 13, 2004 | 8.517 | 8.649 | 8.365 | 8.392 | 37,562 | -0.26(-2.98%) |
May 12, 2004 | 8.807 | 9.111 | 8.359 | 8.649 | 115,716 | -0.09(-1.06%) |
May 11, 2004 | 8.193 | 8.847 | 8.193 | 8.741 | 35,896 | +0.61(+7.55%) |
May 10, 2004 | 8.240 | 8.385 | 8.088 | 8.127 | 16,812 | -0.13(-1.60%) |
May 07, 2004 | 8.517 | 8.596 | 8.253 | 8.260 | 29,837 | -0.19(-2.27%) |
May 06, 2004 | 8.590 | 8.590 | 8.365 | 8.451 | 37,865 | -0.14(-1.61%) |
May 05, 2004 | 8.946 | 9.025 | 8.590 | 8.590 | 27,263 | -0.38(-4.20%) |
May 04, 2004 | 8.682 | 9.065 | 8.649 | 8.966 | 23,022 | +0.28(+3.27%) |
May 03, 2004 | 9.138 | 9.177 | 8.649 | 8.682 | 49,376 | -0.40(-4.43%) |
Apr 30, 2004 | 9.250 | 9.375 | 9.058 | 9.085 | 23,930 | -0.17(-1.78%) |
Apr 29, 2004 | 9.507 | 9.507 | 9.118 | 9.250 | 34,533 | -0.32(-3.31%) |
Apr 28, 2004 | 9.639 | 9.672 | 9.441 | 9.567 | 61,190 | -0.30(-3.08%) |
Apr 27, 2004 | 9.804 | 9.956 | 9.804 | 9.870 | 34,836 | +0.05(+0.54%) |
Apr 26, 2004 | 9.837 | 9.930 | 9.705 | 9.818 | 43,621 | -0.10(-1.00%) |
Apr 23, 2004 | 10.10 | 10.13 | 9.831 | 9.917 | 16,054 | -0.22(-2.21%) |
Apr 22, 2004 | 9.877 | 10.19 | 9.877 | 10.14 | 29,535 | +0.24(+2.40%) |
Apr 21, 2004 | 9.890 | 9.903 | 9.804 | 9.903 | 35,139 | +0.03(+0.33%) |
Apr 20, 2004 | 9.851 | 9.937 | 9.851 | 9.870 | 71,489 | -0.03(-0.33%) |
Apr 19, 2004 | 9.870 | 9.937 | 9.837 | 9.903 | 41,954 | +0.00(+0.00%) |
Apr 16, 2004 | 9.837 | 10.06 | 9.811 | 9.903 | 52,708 | +0.10(+1.01%) |
Apr 15, 2004 | 9.738 | 9.890 | 9.738 | 9.804 | 26,354 | +0.10(+1.02%) |
Apr 14, 2004 | 9.573 | 9.752 | 9.573 | 9.705 | 12,722 | +0.07(+0.75%) |
Apr 13, 2004 | 9.824 | 9.824 | 9.633 | 9.633 | 24,536 | -0.17(-1.68%) |
Apr 12, 2004 | 9.851 | 9.903 | 9.771 | 9.798 | 10,299 | -0.04(-0.40%) |
Apr 08, 2004 | 9.970 | 9.970 | 9.804 | 9.837 | 22,264 | -0.07(-0.67%) |
Apr 07, 2004 | 9.857 | 9.903 | 9.785 | 9.903 | 49,225 | +0.01(+0.13%) |
Apr 06, 2004 | 9.903 | 10.02 | 9.804 | 9.890 | 42,712 | +0.02(+0.20%) |
Apr 05, 2004 | 9.903 | 9.963 | 9.844 | 9.870 | 41,652 | -0.03(-0.27%) |
Apr 02, 2004 | 9.639 | 10.19 | 9.633 | 9.897 | 94,815 | +0.29(+3.02%) |