Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.900 | 7.900 | 7.750 | 7.820 | 3,849 | -0.18(-2.25%) |
Apr 28, 2005 | 7.980 | 8.240 | 7.750 | 8.000 | 5,971 | -0.25(-3.03%) |
Apr 27, 2005 | 8.180 | 8.280 | 8.180 | 8.250 | 556 | -0.01(-0.12%) |
Apr 26, 2005 | 8.400 | 8.420 | 8.220 | 8.260 | 4,356 | -0.04(-0.48%) |
Apr 25, 2005 | 8.300 | 8.300 | 8.070 | 8.300 | 2,037 | -0.14(-1.66%) |
Apr 22, 2005 | 8.140 | 8.440 | 8.090 | 8.440 | 19,967 | +0.37(+4.58%) |
Apr 21, 2005 | 7.560 | 8.070 | 7.510 | 8.070 | 4,286 | +0.47(+6.18%) |
Apr 20, 2005 | 8.010 | 8.010 | 7.530 | 7.600 | 5,036 | -0.51(-6.29%) |
Apr 19, 2005 | 7.960 | 8.110 | 7.960 | 8.110 | 2,312 | +0.31(+3.97%) |
Apr 18, 2005 | 7.900 | 7.900 | 7.720 | 7.800 | 3,419 | -0.20(-2.50%) |
Apr 15, 2005 | 8.340 | 8.340 | 7.860 | 8.000 | 7,242 | -0.24(-2.91%) |
Apr 14, 2005 | 7.780 | 8.890 | 7.780 | 8.240 | 17,064 | +0.22(+2.74%) |
Apr 13, 2005 | 8.230 | 8.350 | 8.000 | 8.020 | 2,381 | -0.31(-3.72%) |
Apr 12, 2005 | 7.880 | 8.370 | 7.880 | 8.330 | 5,010 | +0.29(+3.61%) |
Apr 11, 2005 | 7.970 | 8.050 | 7.770 | 8.040 | 9,528 | +0.03(+0.37%) |
Apr 08, 2005 | 8.400 | 8.410 | 8.000 | 8.010 | 4,725 | -0.22(-2.67%) |
Apr 07, 2005 | 8.159 | 8.480 | 7.500 | 8.230 | 17,268 | +0.03(+0.37%) |
Apr 06, 2005 | 8.220 | 8.300 | 8.200 | 8.200 | 3,434 | +0.14(+1.74%) |
Apr 05, 2005 | 8.260 | 8.340 | 7.920 | 8.060 | 6,874 | -0.21(-2.54%) |
Apr 04, 2005 | 8.350 | 8.350 | 8.195 | 8.270 | 1,986 | -0.14(-1.66%) |
Apr 01, 2005 | 8.600 | 8.880 | 8.360 | 8.410 | 33,340 | -0.06(-0.71%) |
Mar 31, 2005 | 8.390 | 8.520 | 7.720 | 8.470 | 31,872 | +0.08(+0.95%) |
Mar 30, 2005 | 8.490 | 8.490 | 8.120 | 8.390 | 10,148 | -0.09(-1.06%) |
Mar 29, 2005 | 8.630 | 8.640 | 8.410 | 8.480 | 14,613 | -0.17(-1.97%) |
Mar 28, 2005 | 8.650 | 8.650 | 8.500 | 8.650 | 17,579 | +0.02(+0.23%) |
Mar 24, 2005 | 8.640 | 8.650 | 8.630 | 8.630 | 2,800 | +0.03(+0.35%) |
Mar 23, 2005 | 8.590 | 8.620 | 8.500 | 8.600 | 6,282 | -0.05(-0.58%) |
Mar 22, 2005 | 8.530 | 8.730 | 8.495 | 8.650 | 16,202 | +0.13(+1.53%) |
Mar 21, 2005 | 8.400 | 8.596 | 8.380 | 8.520 | 35,090 | -0.03(-0.35%) |
Mar 18, 2005 | 8.600 | 8.600 | 8.480 | 8.550 | 31,251 | -0.14(-1.61%) |
Mar 17, 2005 | 8.490 | 8.700 | 8.250 | 8.690 | 7,056 | +0.41(+4.95%) |
Mar 16, 2005 | 8.350 | 8.520 | 8.280 | 8.280 | 19,211 | -0.22(-2.59%) |
Mar 15, 2005 | 8.400 | 8.560 | 8.350 | 8.500 | 39,403 | +0.00(+0.00%) |
Mar 14, 2005 | 8.410 | 8.550 | 8.410 | 8.500 | 41,963 | +0.00(+0.00%) |
Mar 11, 2005 | 8.440 | 8.520 | 8.400 | 8.500 | 52,683 | +0.03(+0.35%) |
Mar 10, 2005 | 8.350 | 8.500 | 8.080 | 8.470 | 41,533 | +0.20(+2.42%) |
Mar 09, 2005 | 8.500 | 8.500 | 8.180 | 8.270 | 60,175 | -0.21(-2.48%) |
Mar 08, 2005 | 8.570 | 8.570 | 8.280 | 8.480 | 46,578 | +0.02(+0.24%) |
Mar 07, 2005 | 8.580 | 8.770 | 8.460 | 8.460 | 97,211 | -0.27(-3.09%) |
Mar 04, 2005 | 8.540 | 8.900 | 8.540 | 8.730 | 30,667 | +0.16(+1.87%) |
Mar 03, 2005 | 8.540 | 8.720 | 8.500 | 8.570 | 24,283 | +0.03(+0.35%) |
Mar 02, 2005 | 8.050 | 8.580 | 7.800 | 8.540 | 11,313 | +0.34(+4.15%) |
Mar 01, 2005 | 7.570 | 8.250 | 7.570 | 8.200 | 48,957 | +0.53(+6.91%) |
Feb 28, 2005 | 7.560 | 7.950 | 7.560 | 7.670 | 42,878 | -0.02(-0.26%) |
Feb 25, 2005 | 7.600 | 7.790 | 7.600 | 7.690 | 20,571 | +0.07(+0.92%) |
Feb 24, 2005 | 7.600 | 7.790 | 7.570 | 7.620 | 23,688 | -0.09(-1.18%) |
Feb 23, 2005 | 7.650 | 7.770 | 7.520 | 7.711 | 49,210 | +0.06(+0.80%) |
Feb 22, 2005 | 7.160 | 7.680 | 7.000 | 7.650 | 560,759 | +0.45(+6.25%) |
Feb 18, 2005 | 7.300 | 7.300 | 7.100 | 7.200 | 5,115 | -0.03(-0.41%) |
Feb 17, 2005 | 7.230 | 7.280 | 7.030 | 7.230 | 10,080 | +0.04(+0.56%) |
Feb 16, 2005 | 6.950 | 7.190 | 6.930 | 7.190 | 137,263 | +0.15(+2.13%) |
Feb 15, 2005 | 6.820 | 7.050 | 6.740 | 7.040 | 186,661 | +0.29(+4.30%) |
Feb 14, 2005 | 6.730 | 6.790 | 6.660 | 6.750 | 105,021 | +0.10(+1.50%) |
Feb 11, 2005 | 6.660 | 6.700 | 6.460 | 6.650 | 12,350 | +0.10(+1.53%) |
Feb 10, 2005 | 6.550 | 6.800 | 6.500 | 6.550 | 135,206 | +0.00(+0.00%) |
Feb 09, 2005 | 6.650 | 6.700 | 6.500 | 6.550 | 110,320 | -0.01(-0.15%) |
Feb 08, 2005 | 6.820 | 6.820 | 6.560 | 6.560 | 39,562 | -0.11(-1.65%) |
Feb 07, 2005 | 6.830 | 6.850 | 6.670 | 6.670 | 56,657 | -0.11(-1.62%) |
Feb 04, 2005 | 6.760 | 6.850 | 6.760 | 6.780 | 11,774 | +0.03(+0.44%) |
Feb 03, 2005 | 6.750 | 6.760 | 6.690 | 6.750 | 65,672 | +0.02(+0.30%) |
Feb 02, 2005 | 6.900 | 6.900 | 6.630 | 6.730 | 424,395 | -0.15(-2.18%) |
Feb 01, 2005 | 7.000 | 7.020 | 6.820 | 6.880 | 27,304 | -0.18(-2.55%) |
Jan 31, 2005 | 7.200 | 7.300 | 7.010 | 7.060 | 77,613 | -0.09(-1.26%) |
Jan 28, 2005 | 7.250 | 7.280 | 7.030 | 7.150 | 46,177 | -0.15(-2.05%) |
Jan 27, 2005 | 7.350 | 7.400 | 7.240 | 7.300 | 20,248 | -0.03(-0.41%) |
Jan 26, 2005 | 7.500 | 7.500 | 7.290 | 7.330 | 30,177 | -0.17(-2.27%) |
Jan 25, 2005 | 7.280 | 7.580 | 7.250 | 7.500 | 51,833 | +0.00(+0.00%) |
Jan 24, 2005 | 7.550 | 7.560 | 7.450 | 7.500 | 42,886 | +0.04(+0.54%) |
Jan 21, 2005 | 7.540 | 7.540 | 7.320 | 7.460 | 58,197 | +0.03(+0.40%) |
Jan 20, 2005 | 7.350 | 7.550 | 7.260 | 7.430 | 75,639 | -0.07(-0.93%) |
Jan 19, 2005 | 7.490 | 7.530 | 7.150 | 7.500 | 37,886 | +0.01(+0.13%) |
Jan 18, 2005 | 7.350 | 7.530 | 7.310 | 7.490 | 83,109 | +0.20(+2.74%) |
Jan 14, 2005 | 7.150 | 7.340 | 7.110 | 7.290 | 48,367 | +0.14(+1.96%) |
Jan 13, 2005 | 7.100 | 7.180 | 6.910 | 7.150 | 73,146 | +0.05(+0.70%) |
Jan 12, 2005 | 7.000 | 7.150 | 7.000 | 7.100 | 72,304 | -0.04(-0.56%) |
Jan 11, 2005 | 7.500 | 7.500 | 7.000 | 7.140 | 30,066 | -0.37(-4.93%) |
Jan 10, 2005 | 7.700 | 7.720 | 7.500 | 7.510 | 10,255 | -0.19(-2.47%) |
Jan 07, 2005 | 8.090 | 8.090 | 7.700 | 7.700 | 18,460 | -0.30(-3.75%) |
Jan 06, 2005 | 7.650 | 8.000 | 7.600 | 8.000 | 15,940 | +0.40(+5.26%) |
Jan 05, 2005 | 7.480 | 7.600 | 7.350 | 7.600 | 8,727 | +0.12(+1.60%) |
Jan 04, 2005 | 7.060 | 7.480 | 7.060 | 7.480 | 34,616 | +0.38(+5.35%) |
Jan 03, 2005 | 7.100 | 7.230 | 7.080 | 7.100 | 10,657 | +0.04(+0.57%) |
Dec 31, 2004 | 7.220 | 7.280 | 7.060 | 7.060 | 11,200 | -0.08(-1.12%) |
Dec 30, 2004 | 7.140 | 7.170 | 7.090 | 7.140 | 182,900 | +0.00(+0.00%) |
Dec 29, 2004 | 6.970 | 7.300 | 6.970 | 7.140 | 63,800 | +0.00(+0.00%) |
Dec 28, 2004 | 7.150 | 7.390 | 7.130 | 7.140 | 28,200 | +0.06(+0.85%) |
Dec 27, 2004 | 7.400 | 7.410 | 6.990 | 7.080 | 43,500 | -0.08(-1.12%) |
Dec 23, 2004 | 7.360 | 7.400 | 7.160 | 7.160 | 80,700 | -0.21(-2.85%) |
Dec 22, 2004 | 7.350 | 7.700 | 7.350 | 7.370 | 109,500 | -0.20(-2.64%) |
Dec 21, 2004 | 7.540 | 8.060 | 7.360 | 7.570 | 186,200 | +0.17(+2.30%) |
Dec 20, 2004 | 7.400 | 7.560 | 7.280 | 7.400 | 163,600 | -0.18(-2.37%) |
Dec 17, 2004 | 7.450 | 7.580 | 7.450 | 7.580 | 21,300 | +0.13(+1.74%) |
Dec 16, 2004 | 7.760 | 7.760 | 7.400 | 7.450 | 56,800 | -0.31(-3.99%) |
Dec 15, 2004 | 8.010 | 8.010 | 7.760 | 7.760 | 52,500 | -0.01(-0.13%) |
Dec 14, 2004 | 7.800 | 7.850 | 7.770 | 7.770 | 64,000 | -0.03(-0.38%) |
Dec 13, 2004 | 8.100 | 8.100 | 7.800 | 7.800 | 145,200 | -0.18(-2.26%) |
Dec 10, 2004 | 8.125 | 8.125 | 7.960 | 7.980 | 73,300 | -0.02(-0.25%) |
Dec 09, 2004 | 8.500 | 8.500 | 7.900 | 8.000 | 126,700 | +0.10(+1.27%) |
Dec 08, 2004 | 7.910 | 7.950 | 7.880 | 7.900 | 26,300 | +0.00(+0.00%) |
Dec 07, 2004 | 7.920 | 7.950 | 7.890 | 7.900 | 19,100 | +0.04(+0.51%) |
Dec 06, 2004 | 7.850 | 7.910 | 7.760 | 7.860 | 21,400 | -0.04(-0.51%) |
Dec 03, 2004 | 8.000 | 8.000 | 7.780 | 7.900 | 29,000 | -0.16(-1.99%) |
Dec 02, 2004 | 8.400 | 8.400 | 8.000 | 8.060 | 12,600 | +0.11(+1.38%) |
Dec 01, 2004 | 8.140 | 8.150 | 7.870 | 7.950 | 48,200 | -0.14(-1.73%) |
Nov 30, 2004 | 7.750 | 8.090 | 7.750 | 8.090 | 6,500 | +0.16(+2.02%) |
Nov 29, 2004 | 8.000 | 8.000 | 7.850 | 7.930 | 4,500 | -0.07(-0.88%) |
Nov 26, 2004 | 8.000 | 8.020 | 7.720 | 8.000 | 95,800 | -0.25(-3.03%) |
Nov 24, 2004 | 8.040 | 8.400 | 8.040 | 8.250 | 4,500 | -0.15(-1.79%) |
Nov 23, 2004 | 8.000 | 8.400 | 7.970 | 8.400 | 12,800 | +0.30(+3.70%) |
Nov 22, 2004 | 7.960 | 8.420 | 7.960 | 8.100 | 20,900 | +0.10(+1.25%) |
Nov 19, 2004 | 7.930 | 8.000 | 7.920 | 8.000 | 101,900 | +0.03(+0.38%) |
Nov 18, 2004 | 8.250 | 8.250 | 7.860 | 7.970 | 16,800 | -0.11(-1.36%) |
Nov 17, 2004 | 7.900 | 8.300 | 7.900 | 8.080 | 27,800 | +0.18(+2.28%) |
Nov 16, 2004 | 8.600 | 8.600 | 7.900 | 7.900 | 4,000 | -0.66(-7.71%) |
Nov 15, 2004 | 8.331 | 8.590 | 8.311 | 8.560 | 14,300 | +0.16(+1.90%) |
Nov 12, 2004 | 8.350 | 8.400 | 8.320 | 8.400 | 29,400 | +0.05(+0.60%) |
Nov 11, 2004 | 8.380 | 8.430 | 8.170 | 8.350 | 8,000 | +0.10(+1.21%) |
Nov 10, 2004 | 8.400 | 8.400 | 8.130 | 8.250 | 21,400 | -0.09(-1.08%) |
Nov 09, 2004 | 8.150 | 8.400 | 8.150 | 8.340 | 10,000 | +0.11(+1.34%) |
Nov 08, 2004 | 8.500 | 8.500 | 8.150 | 8.230 | 34,500 | +0.00(+0.00%) |
Nov 05, 2004 | 8.480 | 8.480 | 8.140 | 8.230 | 16,000 | -0.12(-1.44%) |
Nov 04, 2004 | 8.200 | 8.460 | 8.100 | 8.350 | 3,400 | +0.15(+1.83%) |
Nov 03, 2004 | 8.300 | 8.300 | 8.150 | 8.200 | 4,200 | +0.10(+1.23%) |
Nov 02, 2004 | 7.840 | 8.150 | 7.840 | 8.100 | 18,700 | -0.05(-0.61%) |
Nov 01, 2004 | 8.220 | 8.290 | 7.920 | 8.150 | 21,200 | -0.04(-0.49%) |
Oct 29, 2004 | 8.380 | 8.380 | 8.080 | 8.190 | 69,600 | -0.07(-0.85%) |
Oct 28, 2004 | 8.230 | 8.550 | 8.220 | 8.260 | 4,800 | -0.04(-0.48%) |
Oct 27, 2004 | 8.280 | 8.340 | 8.200 | 8.300 | 12,200 | +0.10(+1.22%) |
Oct 26, 2004 | 7.860 | 8.200 | 7.850 | 8.200 | 4,800 | +0.20(+2.50%) |
Oct 25, 2004 | 8.070 | 8.070 | 7.570 | 8.000 | 7,400 | +0.00(+0.00%) |
Oct 22, 2004 | 8.190 | 8.390 | 8.000 | 8.000 | 14,300 | -0.39(-4.65%) |
Oct 21, 2004 | 8.370 | 8.450 | 8.090 | 8.390 | 13,300 | +0.02(+0.24%) |
Oct 20, 2004 | 7.910 | 8.400 | 7.600 | 8.370 | 27,600 | +0.46(+5.82%) |
Oct 19, 2004 | 8.140 | 8.140 | 7.890 | 7.910 | 3,800 | -0.09(-1.12%) |
Oct 18, 2004 | 8.000 | 8.080 | 7.750 | 8.000 | 14,300 | -0.01(-0.12%) |
Oct 15, 2004 | 8.060 | 8.060 | 8.000 | 8.010 | 9,000 | +0.11(+1.39%) |
Oct 14, 2004 | 8.000 | 8.011 | 7.820 | 7.900 | 14,800 | -0.10(-1.25%) |
Oct 13, 2004 | 8.490 | 8.490 | 7.960 | 8.000 | 24,600 | +0.06(+0.76%) |
Oct 12, 2004 | 8.430 | 8.430 | 7.890 | 7.940 | 4,900 | +0.05(+0.63%) |
Oct 11, 2004 | 7.890 | 8.120 | 7.770 | 7.890 | 16,300 | +0.05(+0.64%) |
Oct 08, 2004 | 8.550 | 8.550 | 7.600 | 7.840 | 73,500 | -0.66(-7.76%) |
Oct 07, 2004 | 8.470 | 8.680 | 8.420 | 8.500 | 27,300 | +0.05(+0.59%) |
Oct 06, 2004 | 8.291 | 8.500 | 8.290 | 8.450 | 39,500 | +0.17(+2.05%) |
Oct 05, 2004 | 8.210 | 8.300 | 8.190 | 8.280 | 47,500 | +0.06(+0.73%) |
Oct 04, 2004 | 8.500 | 8.500 | 7.980 | 8.220 | 101,900 | +0.42(+5.38%) |
Oct 01, 2004 | 8.230 | 8.410 | 7.670 | 7.800 | 110,500 | -0.43(-5.22%) |
Sep 30, 2004 | 8.850 | 9.000 | 8.230 | 8.230 | 307,400 | -0.37(-4.30%) |
Sep 29, 2004 | 8.800 | 8.800 | 8.450 | 8.600 | 45,500 | +0.06(+0.70%) |
Sep 28, 2004 | 8.380 | 8.710 | 8.350 | 8.540 | 61,700 | -0.06(-0.70%) |
Sep 27, 2004 | 8.410 | 8.750 | 8.410 | 8.600 | 33,000 | -0.09(-1.04%) |
Sep 24, 2004 | 8.240 | 8.790 | 7.940 | 8.690 | 36,400 | +0.13(+1.52%) |
Sep 23, 2004 | 8.460 | 8.560 | 8.350 | 8.560 | 46,300 | +0.00(+0.00%) |
Sep 22, 2004 | 8.750 | 8.750 | 8.140 | 8.560 | 58,800 | -0.14(-1.61%) |
Sep 21, 2004 | 8.500 | 8.750 | 8.500 | 8.700 | 26,700 | +0.05(+0.58%) |
Sep 20, 2004 | 8.370 | 8.670 | 8.370 | 8.650 | 26,500 | +0.10(+1.17%) |
Sep 17, 2004 | 8.520 | 8.640 | 8.450 | 8.550 | 163,500 | +0.19(+2.27%) |
Sep 16, 2004 | 8.480 | 8.500 | 8.350 | 8.360 | 38,800 | -0.04(-0.48%) |
Sep 15, 2004 | 8.370 | 8.500 | 8.360 | 8.400 | 24,500 | -0.01(-0.12%) |
Sep 14, 2004 | 8.520 | 8.520 | 8.380 | 8.410 | 22,300 | -0.05(-0.59%) |
Sep 13, 2004 | 8.200 | 8.510 | 8.200 | 8.460 | 28,800 | +0.23(+2.79%) |
Sep 10, 2004 | 8.050 | 8.330 | 8.015 | 8.230 | 61,842 | +0.33(+4.18%) |
Sep 09, 2004 | 7.751 | 7.930 | 7.751 | 7.900 | 45,000 | -0.07(-0.88%) |
Sep 08, 2004 | 7.500 | 8.000 | 7.500 | 7.970 | 19,250 | +0.13(+1.66%) |
Sep 07, 2004 | 7.500 | 7.900 | 7.500 | 7.840 | 18,009 | +0.27(+3.57%) |
Sep 03, 2004 | 7.690 | 7.820 | 7.570 | 7.570 | 2,700 | -0.26(-3.32%) |
Sep 02, 2004 | 8.170 | 8.170 | 7.040 | 7.830 | 153,200 | -0.16(-2.00%) |
Sep 01, 2004 | 7.980 | 8.060 | 7.930 | 7.990 | 67,300 | +0.24(+3.10%) |
Aug 31, 2004 | 7.540 | 7.750 | 7.540 | 7.750 | 11,100 | +0.02(+0.26%) |
Aug 30, 2004 | 7.501 | 7.750 | 7.501 | 7.730 | 11,200 | +0.03(+0.39%) |
Aug 27, 2004 | 7.870 | 7.870 | 7.700 | 7.700 | 10,000 | -0.17(-2.16%) |
Aug 26, 2004 | 7.499 | 7.870 | 7.499 | 7.870 | 4,500 | +0.37(+4.93%) |
Aug 25, 2004 | 7.300 | 7.500 | 7.300 | 7.500 | 26,400 | -0.07(-0.92%) |
Aug 24, 2004 | 7.630 | 7.630 | 7.500 | 7.570 | 73,400 | -0.04(-0.53%) |
Aug 23, 2004 | 7.500 | 7.620 | 7.300 | 7.610 | 27,800 | +0.36(+4.97%) |
Aug 20, 2004 | 7.300 | 7.300 | 7.050 | 7.250 | 9,600 | +0.10(+1.40%) |
Aug 19, 2004 | 7.050 | 7.150 | 7.050 | 7.150 | 1,500 | -0.15(-2.05%) |
Aug 18, 2004 | 7.050 | 7.300 | 7.050 | 7.300 | 600 | -0.10(-1.35%) |
Aug 17, 2004 | 7.340 | 7.400 | 7.200 | 7.400 | 4,500 | +0.15(+2.07%) |
Aug 16, 2004 | 7.650 | 7.650 | 7.250 | 7.250 | 4,600 | -0.05(-0.68%) |
Aug 13, 2004 | 7.410 | 7.450 | 7.300 | 7.300 | 21,500 | -0.15(-2.01%) |
Aug 12, 2004 | 7.620 | 7.820 | 7.210 | 7.450 | 45,400 | -0.05(-0.67%) |
Aug 11, 2004 | 7.000 | 7.500 | 7.000 | 7.500 | 400 | +0.45(+6.38%) |
Aug 10, 2004 | 7.450 | 7.630 | 7.000 | 7.050 | 8,600 | -0.45(-6.00%) |
Aug 09, 2004 | 7.510 | 7.550 | 7.500 | 7.500 | 3,412 | -0.05(-0.66%) |
Aug 06, 2004 | 7.600 | 7.700 | 7.550 | 7.550 | 5,600 | -0.05(-0.66%) |
Aug 05, 2004 | 7.850 | 8.000 | 7.600 | 7.600 | 10,400 | -0.41(-5.12%) |
Aug 04, 2004 | 7.850 | 8.010 | 7.800 | 8.010 | 5,300 | +0.00(+0.00%) |
Aug 03, 2004 | 7.950 | 8.010 | 7.899 | 8.010 | 2,300 | +0.01(+0.12%) |
Aug 02, 2004 | 8.190 | 8.190 | 8.000 | 8.000 | 2,300 | -0.29(-3.50%) |
Jul 30, 2004 | 8.250 | 8.690 | 8.150 | 8.290 | 12,900 | +0.36(+4.54%) |
Jul 29, 2004 | 7.550 | 8.000 | 7.550 | 7.930 | 12,000 | +0.23(+2.99%) |
Jul 28, 2004 | 7.700 | 8.240 | 7.551 | 7.700 | 8,400 | -0.03(-0.39%) |
Jul 27, 2004 | 8.500 | 8.500 | 7.730 | 7.730 | 16,000 | -0.36(-4.45%) |
Jul 26, 2004 | 8.250 | 8.250 | 8.090 | 8.090 | 400 | -0.13(-1.58%) |
Jul 23, 2004 | 8.290 | 8.350 | 8.100 | 8.220 | 2,700 | +0.31(+3.92%) |
Jul 22, 2004 | 8.250 | 8.400 | 7.530 | 7.910 | 4,200 | -0.23(-2.83%) |
Jul 21, 2004 | 8.750 | 8.780 | 7.620 | 8.140 | 12,300 | +0.64(+8.53%) |
Jul 20, 2004 | 8.000 | 8.309 | 7.500 | 7.500 | 22,600 | -0.53(-6.61%) |
Jul 19, 2004 | 8.250 | 8.600 | 8.000 | 8.031 | 10,300 | -0.50(-5.85%) |
Jul 16, 2004 | 8.500 | 8.530 | 8.380 | 8.530 | 26,800 | -0.06(-0.70%) |
Jul 15, 2004 | 8.700 | 8.750 | 8.380 | 8.590 | 23,700 | +0.29(+3.49%) |
Jul 14, 2004 | 8.750 | 8.750 | 8.060 | 8.300 | 23,600 | +0.29(+3.62%) |
Jul 13, 2004 | 8.050 | 8.768 | 8.000 | 8.010 | 10,900 | -0.39(-4.64%) |
Jul 12, 2004 | 8.200 | 9.000 | 8.051 | 8.400 | 11,400 | +0.26(+3.19%) |
Jul 09, 2004 | 8.060 | 8.520 | 8.060 | 8.140 | 5,500 | +0.02(+0.25%) |
Jul 08, 2004 | 8.600 | 8.600 | 8.000 | 8.120 | 7,200 | -0.13(-1.58%) |
Jul 07, 2004 | 8.250 | 8.480 | 8.250 | 8.250 | 4,500 | +0.22(+2.74%) |
Jul 06, 2004 | 8.640 | 8.640 | 8.010 | 8.030 | 3,500 | -0.60(-6.94%) |
Jul 02, 2004 | 9.050 | 9.080 | 8.050 | 8.629 | 15,500 | +0.03(+0.34%) |
Jul 01, 2004 | 9.050 | 9.050 | 8.310 | 8.600 | 4,400 | -0.25(-2.82%) |
Jun 30, 2004 | 8.100 | 9.000 | 8.100 | 8.850 | 44,600 | +0.15(+1.72%) |
Jun 29, 2004 | 8.970 | 8.970 | 8.400 | 8.700 | 31,200 | +0.20(+2.35%) |
Jun 28, 2004 | 9.170 | 9.170 | 8.500 | 8.500 | 53,700 | +0.10(+1.19%) |
Jun 25, 2004 | 8.950 | 9.480 | 8.340 | 8.400 | 166,500 | -0.30(-3.44%) |
Jun 24, 2004 | 8.610 | 9.340 | 8.250 | 8.699 | 161,100 | +0.70(+8.74%) |
Jun 23, 2004 | 7.980 | 8.268 | 7.750 | 8.000 | 178,100 | +0.19(+2.43%) |