Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.701 | 8.716 | 8.639 | 8.680 | 251,894 | -0.02(-0.18%) |
May 27, 2005 | 8.634 | 8.696 | 8.609 | 8.696 | 264,977 | +0.02(+0.24%) |
May 26, 2005 | 8.701 | 8.732 | 8.624 | 8.675 | 599,664 | +0.00(+0.00%) |
May 25, 2005 | 8.952 | 8.952 | 8.578 | 8.675 | 7,491,807 | +0.30(+3.55%) |
May 24, 2005 | 8.337 | 8.429 | 8.296 | 8.378 | 173,592 | +0.03(+0.31%) |
May 23, 2005 | 8.317 | 8.414 | 8.255 | 8.353 | 146,254 | +0.06(+0.74%) |
May 20, 2005 | 8.291 | 8.312 | 8.220 | 8.291 | 142,349 | +0.02(+0.25%) |
May 19, 2005 | 8.214 | 8.348 | 8.209 | 8.271 | 220,846 | +0.06(+0.69%) |
May 18, 2005 | 8.143 | 8.245 | 8.102 | 8.214 | 1,666,213 | +0.07(+0.88%) |
May 17, 2005 | 8.097 | 8.143 | 8.061 | 8.143 | 166,757 | +0.00(+0.00%) |
May 16, 2005 | 7.948 | 8.143 | 7.948 | 8.143 | 55,260 | +0.16(+2.05%) |
May 13, 2005 | 8.122 | 8.143 | 7.969 | 7.979 | 72,444 | -0.14(-1.77%) |
May 12, 2005 | 8.194 | 8.220 | 8.066 | 8.122 | 88,455 | -0.07(-0.88%) |
May 11, 2005 | 8.194 | 8.245 | 8.102 | 8.194 | 123,213 | +0.00(+0.00%) |
May 10, 2005 | 8.143 | 8.204 | 8.143 | 8.194 | 106,811 | +0.00(+0.00%) |
May 09, 2005 | 8.112 | 8.199 | 8.061 | 8.194 | 177,692 | +0.10(+1.27%) |
May 06, 2005 | 8.194 | 8.194 | 8.091 | 8.091 | 99,976 | -0.10(-1.25%) |
May 05, 2005 | 8.168 | 8.199 | 8.102 | 8.194 | 177,888 | +0.00(+0.00%) |
May 04, 2005 | 8.132 | 8.276 | 8.117 | 8.194 | 185,308 | +0.06(+0.76%) |
May 03, 2005 | 8.168 | 8.173 | 8.066 | 8.132 | 58,775 | -0.04(-0.44%) |
May 02, 2005 | 8.220 | 8.220 | 8.122 | 8.168 | 45,301 | -0.05(-0.62%) |
Apr 29, 2005 | 8.076 | 8.245 | 7.979 | 8.220 | 112,669 | +0.15(+1.84%) |
Apr 28, 2005 | 8.091 | 8.163 | 7.989 | 8.071 | 79,278 | -0.04(-0.51%) |
Apr 27, 2005 | 8.132 | 8.179 | 7.963 | 8.112 | 81,231 | -0.06(-0.69%) |
Apr 26, 2005 | 8.040 | 8.168 | 7.938 | 8.168 | 107,982 | +0.17(+2.11%) |
Apr 25, 2005 | 8.066 | 8.076 | 7.989 | 7.999 | 610,795 | -0.04(-0.45%) |
Apr 22, 2005 | 7.963 | 8.091 | 7.948 | 8.035 | 299,734 | +0.02(+0.26%) |
Apr 21, 2005 | 8.020 | 8.040 | 7.887 | 8.015 | 249,551 | +0.05(+0.58%) |
Apr 20, 2005 | 8.010 | 8.010 | 7.871 | 7.969 | 194,290 | -0.06(-0.70%) |
Apr 19, 2005 | 7.948 | 8.040 | 7.887 | 8.025 | 160,118 | -0.02(-0.19%) |
Apr 18, 2005 | 7.984 | 8.051 | 7.933 | 8.040 | 79,668 | +0.09(+1.09%) |
Apr 15, 2005 | 7.963 | 7.994 | 7.810 | 7.953 | 151,136 | +0.00(+0.00%) |
Apr 14, 2005 | 8.004 | 8.051 | 7.938 | 7.953 | 444,427 | +0.00(+0.00%) |
Apr 13, 2005 | 8.132 | 8.132 | 7.943 | 7.953 | 116,769 | -0.18(-2.27%) |
Apr 12, 2005 | 7.974 | 8.143 | 7.866 | 8.138 | 210,497 | +0.17(+2.19%) |
Apr 11, 2005 | 8.025 | 8.040 | 7.938 | 7.963 | 94,118 | -0.03(-0.32%) |
Apr 08, 2005 | 7.989 | 8.071 | 7.943 | 7.989 | 89,237 | -0.05(-0.64%) |
Apr 07, 2005 | 8.025 | 8.061 | 7.994 | 8.040 | 297,391 | -0.02(-0.19%) |
Apr 06, 2005 | 8.260 | 8.312 | 8.040 | 8.056 | 181,598 | -0.15(-1.87%) |
Apr 05, 2005 | 8.204 | 8.271 | 8.204 | 8.209 | 49,207 | -0.01(-0.06%) |
Apr 04, 2005 | 8.179 | 8.235 | 8.066 | 8.214 | 92,751 | +0.03(+0.38%) |
Apr 01, 2005 | 8.286 | 8.286 | 8.051 | 8.184 | 156,994 | -0.05(-0.62%) |
Mar 31, 2005 | 8.204 | 8.276 | 8.143 | 8.235 | 225,728 | +0.00(+0.00%) |
Mar 30, 2005 | 8.081 | 8.235 | 8.081 | 8.235 | 130,633 | +0.20(+2.55%) |
Mar 29, 2005 | 7.948 | 8.030 | 7.887 | 8.030 | 198,391 | +0.04(+0.51%) |
Mar 28, 2005 | 8.148 | 8.230 | 7.969 | 7.989 | 165,195 | -0.16(-1.95%) |
Mar 24, 2005 | 8.076 | 8.163 | 8.066 | 8.148 | 125,751 | +0.12(+1.53%) |
Mar 23, 2005 | 8.199 | 8.199 | 8.015 | 8.025 | 147,817 | -0.17(-2.12%) |
Mar 22, 2005 | 8.266 | 8.317 | 8.194 | 8.199 | 58,580 | -0.02(-0.19%) |
Mar 21, 2005 | 8.199 | 8.243 | 8.194 | 8.214 | 74,396 | +0.02(+0.19%) |
Mar 18, 2005 | 8.296 | 8.296 | 8.168 | 8.199 | 241,740 | -0.01(-0.12%) |
Mar 17, 2005 | 8.327 | 8.327 | 8.179 | 8.209 | 108,763 | -0.11(-1.35%) |
Mar 16, 2005 | 8.307 | 8.368 | 8.230 | 8.322 | 90,018 | +0.02(+0.18%) |
Mar 15, 2005 | 8.322 | 8.419 | 8.301 | 8.307 | 146,254 | +0.02(+0.25%) |
Mar 14, 2005 | 8.245 | 8.286 | 8.153 | 8.286 | 116,183 | +0.09(+1.12%) |
Mar 11, 2005 | 8.158 | 8.245 | 8.158 | 8.194 | 85,917 | +0.02(+0.19%) |
Mar 10, 2005 | 8.194 | 8.281 | 8.132 | 8.179 | 136,491 | +0.04(+0.44%) |
Mar 09, 2005 | 8.271 | 8.276 | 8.122 | 8.143 | 123,799 | -0.18(-2.15%) |
Mar 08, 2005 | 8.424 | 8.424 | 8.301 | 8.322 | 163,828 | -0.10(-1.22%) |
Mar 07, 2005 | 8.491 | 8.537 | 8.414 | 8.424 | 110,521 | -0.06(-0.72%) |
Mar 04, 2005 | 8.435 | 8.486 | 8.348 | 8.486 | 93,923 | +0.13(+1.53%) |
Mar 03, 2005 | 8.281 | 8.358 | 8.220 | 8.358 | 253,847 | +0.13(+1.56%) |
Mar 02, 2005 | 8.225 | 8.368 | 8.199 | 8.230 | 186,479 | -0.05(-0.56%) |
Mar 01, 2005 | 8.153 | 8.296 | 8.148 | 8.276 | 211,083 | +0.13(+1.64%) |
Feb 28, 2005 | 8.291 | 8.312 | 8.091 | 8.143 | 285,089 | -0.13(-1.61%) |
Feb 25, 2005 | 8.225 | 8.368 | 8.214 | 8.276 | 130,828 | +0.01(+0.06%) |
Feb 24, 2005 | 8.307 | 8.312 | 8.168 | 8.271 | 155,041 | +0.04(+0.44%) |
Feb 23, 2005 | 8.240 | 8.260 | 8.173 | 8.235 | 148,598 | +0.06(+0.75%) |
Feb 22, 2005 | 8.271 | 8.276 | 8.173 | 8.173 | 108,568 | -0.12(-1.42%) |
Feb 18, 2005 | 8.429 | 8.450 | 8.245 | 8.291 | 53,503 | -0.14(-1.64%) |
Feb 17, 2005 | 8.527 | 8.583 | 8.424 | 8.429 | 169,296 | -0.07(-0.84%) |
Feb 16, 2005 | 8.373 | 8.537 | 8.342 | 8.501 | 99,781 | +0.10(+1.22%) |
Feb 15, 2005 | 8.271 | 8.399 | 8.271 | 8.399 | 129,657 | +0.11(+1.30%) |
Feb 14, 2005 | 8.220 | 8.291 | 8.209 | 8.291 | 67,171 | +0.07(+0.87%) |
Feb 11, 2005 | 8.143 | 8.220 | 8.117 | 8.220 | 140,006 | +0.06(+0.75%) |
Feb 10, 2005 | 8.143 | 8.204 | 8.122 | 8.158 | 209,130 | +0.03(+0.38%) |
Feb 09, 2005 | 8.250 | 8.250 | 8.122 | 8.127 | 122,237 | -0.14(-1.67%) |
Feb 08, 2005 | 8.173 | 8.271 | 8.173 | 8.266 | 51,550 | +0.07(+0.88%) |
Feb 07, 2005 | 8.225 | 8.266 | 8.158 | 8.194 | 100,757 | -0.01(-0.06%) |
Feb 04, 2005 | 8.061 | 8.230 | 8.061 | 8.199 | 193,900 | +0.16(+1.97%) |
Feb 03, 2005 | 8.255 | 8.271 | 8.035 | 8.040 | 1,431,111 | -0.15(-1.88%) |
Feb 02, 2005 | 8.040 | 8.240 | 8.040 | 8.194 | 149,574 | +0.13(+1.65%) |
Feb 01, 2005 | 8.235 | 8.255 | 8.061 | 8.061 | 451,847 | -0.16(-1.99%) |
Jan 31, 2005 | 8.260 | 8.322 | 8.184 | 8.225 | 126,728 | +0.07(+0.82%) |
Jan 28, 2005 | 8.271 | 8.291 | 8.076 | 8.158 | 84,745 | -0.03(-0.38%) |
Jan 27, 2005 | 8.143 | 8.225 | 8.076 | 8.189 | 91,189 | -0.01(-0.06%) |
Jan 26, 2005 | 8.091 | 8.194 | 8.091 | 8.194 | 64,633 | +0.14(+1.72%) |
Jan 25, 2005 | 8.076 | 8.179 | 8.051 | 8.056 | 103,296 | -0.03(-0.32%) |
Jan 24, 2005 | 8.220 | 8.271 | 8.076 | 8.081 | 46,668 | -0.11(-1.31%) |
Jan 21, 2005 | 8.194 | 8.291 | 8.127 | 8.189 | 103,882 | +0.01(+0.06%) |
Jan 20, 2005 | 8.358 | 8.389 | 8.184 | 8.184 | 176,521 | -0.20(-2.38%) |
Jan 19, 2005 | 8.424 | 8.465 | 8.317 | 8.383 | 128,290 | +0.01(+0.12%) |
Jan 18, 2005 | 8.081 | 8.373 | 8.071 | 8.373 | 190,971 | +0.27(+3.35%) |
Jan 14, 2005 | 8.035 | 8.102 | 7.979 | 8.102 | 162,657 | +0.06(+0.76%) |
Jan 13, 2005 | 8.117 | 8.168 | 8.015 | 8.040 | 215,379 | -0.08(-0.95%) |
Jan 12, 2005 | 8.194 | 8.220 | 8.020 | 8.117 | 333,906 | -0.08(-1.00%) |
Jan 11, 2005 | 8.199 | 8.230 | 8.168 | 8.199 | 185,894 | -0.01(-0.06%) |
Jan 10, 2005 | 8.184 | 8.260 | 8.138 | 8.204 | 257,361 | +0.02(+0.25%) |
Jan 07, 2005 | 8.291 | 8.322 | 8.168 | 8.184 | 198,586 | -0.02(-0.19%) |
Jan 06, 2005 | 8.194 | 8.266 | 8.153 | 8.199 | 221,823 | +0.01(+0.06%) |
Jan 05, 2005 | 8.271 | 8.286 | 8.194 | 8.194 | 402,835 | -0.13(-1.54%) |
Jan 04, 2005 | 8.424 | 8.424 | 8.301 | 8.322 | 174,568 | -0.08(-0.91%) |
Jan 03, 2005 | 8.353 | 8.435 | 8.312 | 8.399 | 188,432 | +0.05(+0.61%) |
Dec 31, 2004 | 8.322 | 8.445 | 8.312 | 8.348 | 126,923 | -0.01(-0.06%) |
Dec 30, 2004 | 8.271 | 8.373 | 8.271 | 8.353 | 149,379 | +0.06(+0.68%) |
Dec 29, 2004 | 7.963 | 8.312 | 7.947 | 8.296 | 286,066 | -0.12(-1.40%) |
Dec 28, 2004 | 8.332 | 8.558 | 8.312 | 8.414 | 114,426 | +0.08(+0.98%) |
Dec 27, 2004 | 8.307 | 8.368 | 8.276 | 8.332 | 351,871 | +0.05(+0.62%) |
Dec 23, 2004 | 8.230 | 8.307 | 8.214 | 8.281 | 194,485 | +0.08(+1.00%) |
Dec 22, 2004 | 8.117 | 8.230 | 8.117 | 8.199 | 246,817 | +0.08(+1.01%) |
Dec 21, 2004 | 8.091 | 8.117 | 8.045 | 8.117 | 136,296 | +0.06(+0.70%) |
Dec 20, 2004 | 8.035 | 8.061 | 7.963 | 8.061 | 142,935 | +0.03(+0.32%) |
Dec 17, 2004 | 7.902 | 8.051 | 7.841 | 8.035 | 89,822 | +0.14(+1.75%) |
Dec 16, 2004 | 7.963 | 8.030 | 7.856 | 7.897 | 96,461 | -0.12(-1.53%) |
Dec 15, 2004 | 7.974 | 8.040 | 7.943 | 8.020 | 100,757 | +0.05(+0.58%) |
Dec 14, 2004 | 7.938 | 7.989 | 7.928 | 7.974 | 85,917 | +0.01(+0.13%) |
Dec 13, 2004 | 7.938 | 7.963 | 7.871 | 7.963 | 74,396 | +0.03(+0.39%) |
Dec 10, 2004 | 7.974 | 7.974 | 7.917 | 7.933 | 226,314 | -0.04(-0.51%) |
Dec 09, 2004 | 7.912 | 7.974 | 7.830 | 7.974 | 124,580 | +0.04(+0.45%) |
Dec 08, 2004 | 7.815 | 7.938 | 7.810 | 7.938 | 186,284 | +0.13(+1.64%) |
Dec 07, 2004 | 7.876 | 7.887 | 7.759 | 7.810 | 86,503 | -0.10(-1.23%) |
Dec 06, 2004 | 7.835 | 7.922 | 7.794 | 7.907 | 163,243 | +0.03(+0.32%) |
Dec 03, 2004 | 7.846 | 7.887 | 7.779 | 7.882 | 266,148 | +0.04(+0.46%) |
Dec 02, 2004 | 7.759 | 7.876 | 7.651 | 7.846 | 290,947 | +0.01(+0.13%) |
Dec 01, 2004 | 7.759 | 7.835 | 7.753 | 7.835 | 321,409 | +0.08(+0.99%) |
Nov 30, 2004 | 7.835 | 7.835 | 7.759 | 7.759 | 173,006 | -0.07(-0.92%) |
Nov 29, 2004 | 7.738 | 7.835 | 7.610 | 7.830 | 138,249 | +0.09(+1.19%) |
Nov 26, 2004 | 7.830 | 7.830 | 7.733 | 7.738 | 32,609 | -0.09(-1.18%) |
Nov 24, 2004 | 7.810 | 7.830 | 7.748 | 7.830 | 78,692 | +0.07(+0.86%) |
Nov 23, 2004 | 7.697 | 7.764 | 7.528 | 7.764 | 168,710 | +0.07(+0.93%) |
Nov 22, 2004 | 7.682 | 7.748 | 7.651 | 7.692 | 184,332 | +0.01(+0.13%) |
Nov 19, 2004 | 7.656 | 7.697 | 7.631 | 7.682 | 150,355 | -0.05(-0.66%) |
Nov 18, 2004 | 7.759 | 7.805 | 7.631 | 7.733 | 344,646 | -0.03(-0.40%) |
Nov 17, 2004 | 7.815 | 7.851 | 7.759 | 7.764 | 322,581 | -0.05(-0.59%) |
Nov 16, 2004 | 7.759 | 7.861 | 7.759 | 7.810 | 187,846 | +0.03(+0.33%) |
Nov 15, 2004 | 7.743 | 7.830 | 7.743 | 7.784 | 185,503 | +0.03(+0.33%) |
Nov 12, 2004 | 7.723 | 7.784 | 7.707 | 7.759 | 206,982 | +0.04(+0.46%) |
Nov 11, 2004 | 7.748 | 7.759 | 7.713 | 7.723 | 225,533 | -0.01(-0.13%) |
Nov 10, 2004 | 7.759 | 7.774 | 7.728 | 7.733 | 166,757 | -0.03(-0.33%) |
Nov 09, 2004 | 7.733 | 7.759 | 7.713 | 7.759 | 246,622 | +0.03(+0.33%) |
Nov 08, 2004 | 7.769 | 7.769 | 7.682 | 7.733 | 285,480 | -0.09(-1.11%) |
Nov 05, 2004 | 7.861 | 7.866 | 7.631 | 7.820 | 1,302,040 | -0.37(-4.50%) |
Nov 04, 2004 | 7.963 | 8.194 | 7.933 | 8.189 | 67,171 | +0.20(+2.57%) |
Nov 03, 2004 | 7.887 | 7.984 | 7.861 | 7.984 | 116,379 | +0.15(+1.90%) |
Nov 02, 2004 | 7.912 | 7.984 | 7.759 | 7.835 | 169,101 | -0.12(-1.54%) |
Nov 01, 2004 | 7.887 | 7.963 | 7.861 | 7.958 | 70,100 | +0.07(+0.91%) |
Oct 29, 2004 | 7.856 | 7.912 | 7.856 | 7.887 | 34,171 | -0.01(-0.13%) |
Oct 28, 2004 | 7.887 | 7.922 | 7.830 | 7.897 | 47,645 | -0.02(-0.19%) |
Oct 27, 2004 | 7.861 | 7.974 | 7.846 | 7.912 | 77,130 | +0.09(+1.18%) |
Oct 26, 2004 | 7.774 | 7.820 | 7.682 | 7.820 | 186,870 | +0.10(+1.26%) |
Oct 25, 2004 | 7.636 | 7.789 | 7.636 | 7.723 | 601,422 | +0.06(+0.73%) |
Oct 22, 2004 | 7.938 | 7.958 | 7.661 | 7.666 | 64,242 | -0.26(-3.23%) |
Oct 21, 2004 | 7.723 | 7.938 | 7.641 | 7.922 | 72,834 | +0.22(+2.86%) |
Oct 20, 2004 | 7.759 | 7.789 | 7.687 | 7.702 | 119,503 | -0.08(-1.05%) |
Oct 19, 2004 | 7.958 | 7.999 | 7.779 | 7.784 | 70,686 | -0.07(-0.91%) |
Oct 18, 2004 | 7.728 | 7.861 | 7.697 | 7.856 | 99,195 | +0.13(+1.66%) |
Oct 15, 2004 | 7.713 | 7.733 | 7.682 | 7.728 | 86,112 | +0.02(+0.20%) |
Oct 14, 2004 | 7.615 | 7.723 | 7.615 | 7.713 | 91,970 | +0.07(+0.94%) |
Oct 13, 2004 | 7.723 | 7.733 | 7.641 | 7.641 | 320,628 | -0.08(-1.06%) |
Oct 12, 2004 | 7.620 | 7.733 | 7.610 | 7.723 | 89,432 | +0.04(+0.47%) |
Oct 11, 2004 | 7.687 | 7.713 | 7.636 | 7.687 | 91,189 | -0.01(-0.07%) |
Oct 08, 2004 | 7.620 | 7.733 | 7.620 | 7.692 | 83,183 | +0.04(+0.54%) |
Oct 07, 2004 | 7.759 | 7.759 | 7.646 | 7.651 | 59,165 | -0.13(-1.71%) |
Oct 06, 2004 | 7.733 | 7.784 | 7.702 | 7.784 | 71,858 | +0.07(+0.86%) |
Oct 05, 2004 | 7.702 | 7.733 | 7.641 | 7.718 | 86,893 | +0.02(+0.20%) |
Oct 04, 2004 | 7.707 | 7.748 | 7.651 | 7.702 | 87,479 | -0.01(-0.07%) |
Oct 01, 2004 | 7.579 | 7.707 | 7.528 | 7.707 | 146,059 | +0.15(+2.03%) |
Sep 30, 2004 | 7.267 | 7.554 | 7.267 | 7.554 | 293,290 | +0.28(+3.87%) |
Sep 29, 2004 | 7.328 | 7.349 | 7.190 | 7.272 | 152,503 | -0.05(-0.63%) |
Sep 28, 2004 | 7.144 | 7.318 | 7.118 | 7.318 | 98,609 | +0.13(+1.85%) |
Sep 27, 2004 | 7.221 | 7.221 | 7.098 | 7.185 | 79,083 | -0.04(-0.50%) |
Sep 24, 2004 | 7.221 | 7.313 | 7.211 | 7.221 | 43,544 | -0.02(-0.21%) |
Sep 23, 2004 | 7.293 | 7.293 | 7.190 | 7.236 | 60,142 | -0.03(-0.35%) |
Sep 22, 2004 | 7.318 | 7.334 | 7.246 | 7.262 | 109,935 | -0.10(-1.32%) |
Sep 21, 2004 | 7.221 | 7.467 | 7.221 | 7.359 | 229,829 | +0.15(+2.13%) |
Sep 20, 2004 | 7.349 | 7.380 | 7.206 | 7.206 | 114,035 | -0.14(-1.95%) |
Sep 17, 2004 | 7.497 | 7.497 | 7.328 | 7.349 | 182,574 | -0.02(-0.28%) |
Sep 16, 2004 | 7.272 | 7.405 | 7.252 | 7.369 | 103,882 | +0.12(+1.70%) |
Sep 15, 2004 | 7.154 | 7.272 | 7.154 | 7.246 | 77,911 | +0.09(+1.29%) |
Sep 14, 2004 | 7.339 | 7.339 | 7.118 | 7.154 | 95,095 | -0.19(-2.65%) |
Sep 13, 2004 | 7.380 | 7.410 | 7.298 | 7.349 | 73,810 | -0.03(-0.35%) |
Sep 10, 2004 | 7.354 | 7.385 | 7.293 | 7.375 | 143,130 | -0.03(-0.41%) |
Sep 09, 2004 | 7.492 | 7.492 | 7.323 | 7.405 | 304,616 | -0.22(-2.82%) |
Sep 08, 2004 | 7.707 | 7.733 | 7.600 | 7.620 | 131,219 | -0.08(-1.06%) |
Sep 07, 2004 | 7.631 | 7.713 | 7.605 | 7.702 | 129,657 | +0.12(+1.55%) |
Sep 03, 2004 | 7.702 | 7.743 | 7.549 | 7.584 | 469,421 | +0.08(+1.02%) |
Sep 02, 2004 | 7.528 | 7.559 | 7.477 | 7.508 | 148,207 | +0.00(+0.00%) |
Sep 01, 2004 | 7.503 | 7.569 | 7.451 | 7.508 | 228,267 | +0.01(+0.07%) |
Aug 31, 2004 | 7.421 | 7.503 | 7.400 | 7.503 | 161,681 | +0.08(+1.03%) |
Aug 30, 2004 | 7.631 | 7.636 | 7.349 | 7.426 | 630,126 | -0.26(-3.33%) |
Aug 27, 2004 | 7.651 | 7.713 | 7.641 | 7.682 | 199,758 | +0.05(+0.67%) |
Aug 26, 2004 | 7.631 | 7.651 | 7.528 | 7.631 | 162,462 | +0.03(+0.40%) |
Aug 25, 2004 | 7.421 | 7.600 | 7.390 | 7.600 | 290,947 | +0.18(+2.42%) |
Aug 24, 2004 | 7.380 | 7.446 | 7.282 | 7.421 | 107,006 | +0.09(+1.26%) |
Aug 23, 2004 | 7.298 | 7.349 | 7.190 | 7.328 | 139,030 | +0.04(+0.56%) |
Aug 20, 2004 | 7.052 | 7.287 | 7.052 | 7.287 | 92,556 | +0.24(+3.42%) |
Aug 19, 2004 | 7.211 | 7.216 | 7.016 | 7.047 | 103,686 | -0.19(-2.62%) |
Aug 18, 2004 | 7.170 | 7.277 | 7.170 | 7.236 | 162,852 | +0.15(+2.10%) |
Aug 17, 2004 | 7.093 | 7.159 | 7.016 | 7.088 | 109,544 | +0.05(+0.73%) |
Aug 16, 2004 | 6.924 | 7.037 | 6.924 | 7.037 | 66,976 | +0.13(+1.93%) |
Aug 13, 2004 | 6.857 | 6.965 | 6.837 | 6.903 | 52,331 | +0.05(+0.67%) |
Aug 12, 2004 | 7.006 | 7.037 | 6.857 | 6.857 | 100,171 | -0.21(-2.97%) |
Aug 11, 2004 | 7.067 | 7.072 | 6.944 | 7.067 | 118,722 | -0.05(-0.72%) |
Aug 10, 2004 | 7.129 | 7.170 | 7.088 | 7.118 | 78,497 | -0.01(-0.14%) |
Aug 09, 2004 | 7.118 | 7.226 | 7.113 | 7.129 | 89,627 | +0.01(+0.14%) |
Aug 06, 2004 | 7.093 | 7.221 | 7.062 | 7.118 | 216,746 | +0.00(+0.00%) |
Aug 05, 2004 | 7.323 | 7.323 | 7.113 | 7.118 | 102,319 | -0.20(-2.80%) |
Aug 04, 2004 | 7.170 | 7.323 | 7.144 | 7.323 | 246,036 | +0.14(+2.00%) |
Aug 03, 2004 | 7.349 | 7.390 | 7.170 | 7.180 | 1,050,926 | -0.17(-2.30%) |
Aug 02, 2004 | 7.221 | 7.349 | 7.211 | 7.349 | 229,048 | +0.09(+1.27%) |
Jul 30, 2004 | 7.257 | 7.298 | 7.170 | 7.257 | 245,450 | +0.05(+0.71%) |
Jul 29, 2004 | 7.298 | 7.298 | 7.206 | 7.206 | 365,930 | -0.09(-1.19%) |
Jul 28, 2004 | 6.965 | 7.303 | 6.924 | 7.293 | 182,574 | +0.30(+4.25%) |
Jul 27, 2004 | 6.734 | 7.067 | 6.734 | 6.996 | 181,403 | +0.24(+3.56%) |
Jul 26, 2004 | 6.862 | 6.939 | 6.673 | 6.755 | 106,029 | -0.14(-2.01%) |
Jul 23, 2004 | 6.990 | 7.001 | 6.827 | 6.893 | 117,941 | -0.10(-1.39%) |
Jul 22, 2004 | 7.067 | 7.093 | 6.990 | 6.990 | 68,148 | -0.12(-1.73%) |
Jul 21, 2004 | 7.298 | 7.298 | 7.067 | 7.113 | 108,568 | -0.20(-2.73%) |
Jul 20, 2004 | 7.170 | 7.313 | 7.067 | 7.313 | 158,947 | +0.14(+2.00%) |
Jul 19, 2004 | 7.190 | 7.318 | 7.129 | 7.170 | 200,148 | -0.02(-0.28%) |
Jul 16, 2004 | 7.190 | 7.252 | 7.159 | 7.190 | 138,249 | +0.02(+0.29%) |
Jul 15, 2004 | 7.195 | 7.241 | 7.129 | 7.170 | 166,953 | -0.01(-0.07%) |
Jul 14, 2004 | 7.067 | 7.175 | 7.031 | 7.175 | 226,314 | +0.10(+1.45%) |
Jul 13, 2004 | 7.001 | 7.083 | 6.965 | 7.072 | 73,225 | +0.11(+1.62%) |
Jul 12, 2004 | 7.016 | 7.016 | 6.914 | 6.960 | 92,947 | -0.02(-0.29%) |
Jul 09, 2004 | 7.011 | 7.011 | 6.873 | 6.980 | 88,455 | +0.06(+0.89%) |
Jul 08, 2004 | 7.098 | 7.098 | 6.919 | 6.919 | 128,680 | -0.18(-2.53%) |
Jul 07, 2004 | 7.144 | 7.144 | 6.965 | 7.098 | 871,476 | -0.04(-0.57%) |
Jul 06, 2004 | 7.149 | 7.149 | 7.062 | 7.139 | 174,959 | -0.01(-0.07%) |
Jul 02, 2004 | 7.067 | 7.144 | 7.016 | 7.144 | 147,621 | +0.09(+1.31%) |
Jul 01, 2004 | 7.042 | 7.067 | 6.944 | 7.052 | 188,042 | +0.02(+0.22%) |
Jun 30, 2004 | 7.026 | 7.067 | 6.914 | 7.037 | 150,160 | -0.03(-0.43%) |
Jun 29, 2004 | 7.067 | 7.159 | 7.052 | 7.067 | 198,195 | -0.05(-0.72%) |
Jun 28, 2004 | 7.144 | 7.144 | 7.083 | 7.118 | 161,290 | -0.05(-0.71%) |
Jun 25, 2004 | 6.975 | 7.170 | 6.975 | 7.170 | 653,949 | +0.15(+2.19%) |
Jun 24, 2004 | 7.077 | 7.093 | 7.011 | 7.016 | 116,574 | -0.05(-0.72%) |
Jun 23, 2004 | 7.001 | 7.093 | 7.001 | 7.067 | 100,367 | +0.07(+0.95%) |
Jun 22, 2004 | 7.118 | 7.206 | 6.965 | 7.001 | 1,616,810 | -0.12(-1.65%) |
Jun 21, 2004 | 7.118 | 7.129 | 6.965 | 7.118 | 396,977 | +0.00(+0.00%) |
Jun 18, 2004 | 6.811 | 7.118 | 6.775 | 7.118 | 628,954 | +0.36(+5.30%) |
Jun 17, 2004 | 6.775 | 6.775 | 6.688 | 6.760 | 161,876 | -0.03(-0.38%) |
Jun 16, 2004 | 6.760 | 6.786 | 6.704 | 6.786 | 103,296 | +0.03(+0.38%) |
Jun 15, 2004 | 6.586 | 6.786 | 6.586 | 6.760 | 227,290 | +0.18(+2.72%) |
Jun 14, 2004 | 6.509 | 6.606 | 6.494 | 6.581 | 129,852 | +0.02(+0.31%) |
Jun 10, 2004 | 6.437 | 6.581 | 6.437 | 6.560 | 88,065 | +0.05(+0.79%) |
Jun 09, 2004 | 6.658 | 6.734 | 6.494 | 6.509 | 140,201 | -0.17(-2.61%) |
Jun 08, 2004 | 6.663 | 6.709 | 6.642 | 6.683 | 262,829 | +0.03(+0.38%) |
Jun 07, 2004 | 6.591 | 6.678 | 6.560 | 6.658 | 183,160 | +0.10(+1.48%) |
Jun 04, 2004 | 6.437 | 6.606 | 6.437 | 6.560 | 308,521 | +0.09(+1.43%) |
Jun 03, 2004 | 6.478 | 6.530 | 6.442 | 6.468 | 145,083 | -0.02(-0.32%) |
Jun 02, 2004 | 6.591 | 6.622 | 6.478 | 6.489 | 58,189 | -0.05(-0.78%) |