Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.993 | 9.021 | 8.675 | 8.806 | 83,427 | -0.17(-1.88%) |
May 27, 2005 | 8.881 | 9.095 | 8.825 | 8.975 | 44,506 | +0.06(+0.64%) |
May 26, 2005 | 8.909 | 8.983 | 8.750 | 8.918 | 45,925 | +0.13(+1.49%) |
May 25, 2005 | 8.629 | 8.862 | 8.517 | 8.787 | 46,044 | +0.11(+1.29%) |
May 24, 2005 | 8.778 | 8.797 | 8.601 | 8.675 | 31,516 | -0.06(-0.64%) |
May 23, 2005 | 8.489 | 8.862 | 8.386 | 8.731 | 64,803 | +0.07(+0.75%) |
May 20, 2005 | 8.536 | 8.899 | 8.330 | 8.666 | 45,535 | +0.19(+2.20%) |
May 19, 2005 | 8.769 | 8.909 | 8.442 | 8.480 | 57,714 | -0.36(-4.11%) |
May 18, 2005 | 8.694 | 8.965 | 8.675 | 8.843 | 94,763 | +0.15(+1.72%) |
May 17, 2005 | 7.939 | 9.095 | 7.939 | 8.694 | 79,483 | +0.65(+8.12%) |
May 16, 2005 | 8.060 | 8.274 | 7.911 | 8.041 | 136,555 | -0.33(-3.90%) |
May 13, 2005 | 9.021 | 9.021 | 8.358 | 8.368 | 118,306 | -0.60(-6.66%) |
May 12, 2005 | 8.862 | 9.151 | 8.722 | 8.965 | 42,116 | +0.07(+0.84%) |
May 11, 2005 | 9.273 | 9.319 | 8.797 | 8.890 | 35,240 | -0.21(-2.36%) |
May 10, 2005 | 9.077 | 9.468 | 8.909 | 9.105 | 83,674 | +0.12(+1.35%) |
May 09, 2005 | 8.722 | 9.077 | 8.638 | 8.983 | 67,710 | +0.13(+1.48%) |
May 06, 2005 | 9.301 | 9.524 | 8.601 | 8.853 | 133,877 | -0.26(-2.87%) |
May 05, 2005 | 8.769 | 9.235 | 8.769 | 9.114 | 60,939 | +0.09(+1.03%) |
May 04, 2005 | 8.237 | 9.021 | 8.237 | 9.021 | 83,537 | +0.76(+9.14%) |
May 03, 2005 | 8.023 | 8.554 | 8.023 | 8.265 | 105,448 | +0.01(+0.11%) |
May 02, 2005 | 8.321 | 8.321 | 7.789 | 8.256 | 174,653 | -0.03(-0.34%) |
Apr 29, 2005 | 8.918 | 9.217 | 8.060 | 8.284 | 256,202 | -0.41(-4.72%) |
Apr 28, 2005 | 9.049 | 9.478 | 8.666 | 8.694 | 107,828 | -0.40(-4.35%) |
Apr 27, 2005 | 9.795 | 10.22 | 9.058 | 9.090 | 152,282 | -0.80(-8.08%) |
Apr 26, 2005 | 9.888 | 10.06 | 9.795 | 9.888 | 28,300 | -0.14(-1.40%) |
Apr 25, 2005 | 10.64 | 10.64 | 9.954 | 10.03 | 80,928 | -0.49(-4.70%) |
Apr 22, 2005 | 9.832 | 10.52 | 9.786 | 10.52 | 113,374 | +0.63(+6.41%) |
Apr 21, 2005 | 9.916 | 9.981 | 9.282 | 9.888 | 78,962 | -0.15(-1.49%) |
Apr 20, 2005 | 9.786 | 10.11 | 9.207 | 10.04 | 91,260 | +0.30(+3.07%) |
Apr 19, 2005 | 9.217 | 9.916 | 9.086 | 9.739 | 67,675 | +0.49(+5.24%) |
Apr 18, 2005 | 8.862 | 9.981 | 8.648 | 9.254 | 196,854 | +0.03(+0.30%) |
Apr 15, 2005 | 9.832 | 10.36 | 8.675 | 9.226 | 389,452 | -0.76(-7.66%) |
Apr 14, 2005 | 11.38 | 11.38 | 9.935 | 9.991 | 229,859 | -1.22(-10.90%) |
Apr 13, 2005 | 11.66 | 11.66 | 11.16 | 11.21 | 42,438 | -0.45(-3.84%) |
Apr 12, 2005 | 11.66 | 11.82 | 11.29 | 11.66 | 32,178 | -0.21(-1.73%) |
Apr 11, 2005 | 11.52 | 12.15 | 11.33 | 11.87 | 74,943 | +0.35(+3.07%) |
Apr 08, 2005 | 12.29 | 12.33 | 11.43 | 11.51 | 159,845 | -0.96(-7.70%) |
Apr 07, 2005 | 12.36 | 12.60 | 12.26 | 12.47 | 32,312 | +0.10(+0.83%) |
Apr 06, 2005 | 12.38 | 12.82 | 12.13 | 12.37 | 70,660 | -0.10(-0.82%) |
Apr 05, 2005 | 12.23 | 12.64 | 12.22 | 12.47 | 101,787 | +0.17(+1.36%) |
Apr 04, 2005 | 12.81 | 12.81 | 12.23 | 12.30 | 109,550 | -0.01(-0.08%) |
Apr 01, 2005 | 12.83 | 12.89 | 12.27 | 12.31 | 119,499 | -0.39(-3.08%) |
Mar 31, 2005 | 12.64 | 12.95 | 12.44 | 12.71 | 117,335 | +0.10(+0.81%) |
Mar 30, 2005 | 13.06 | 13.06 | 12.09 | 12.60 | 121,078 | -0.29(-2.24%) |
Mar 29, 2005 | 12.66 | 13.35 | 12.59 | 12.89 | 259,444 | +0.15(+1.17%) |
Mar 28, 2005 | 11.88 | 13.03 | 11.88 | 12.74 | 236,992 | +0.76(+6.30%) |
Mar 24, 2005 | 11.67 | 12.31 | 11.40 | 11.99 | 107,709 | -0.01(-0.08%) |
Mar 23, 2005 | 12.48 | 12.68 | 11.81 | 12.00 | 106,795 | -0.57(-4.53%) |
Mar 22, 2005 | 12.12 | 12.78 | 12.12 | 12.57 | 188,390 | +0.49(+4.02%) |
Mar 21, 2005 | 11.43 | 12.09 | 11.43 | 12.08 | 118,229 | +0.14(+1.17%) |
Mar 18, 2005 | 11.29 | 12.10 | 11.29 | 11.94 | 84,103 | +0.51(+4.49%) |
Mar 17, 2005 | 11.83 | 12.07 | 11.13 | 11.43 | 98,354 | -0.48(-4.00%) |
Mar 16, 2005 | 12.31 | 12.31 | 11.83 | 11.90 | 39,703 | -0.17(-1.39%) |
Mar 15, 2005 | 12.04 | 12.49 | 11.83 | 12.07 | 110,704 | +0.18(+1.49%) |
Mar 14, 2005 | 11.54 | 12.06 | 11.54 | 11.89 | 53,169 | +0.20(+1.67%) |
Mar 11, 2005 | 11.52 | 12.13 | 11.50 | 11.70 | 125,771 | +0.21(+1.79%) |
Mar 10, 2005 | 11.85 | 12.10 | 11.02 | 11.49 | 146,988 | -0.56(-4.64%) |
Mar 09, 2005 | 12.13 | 12.33 | 11.52 | 12.05 | 65,823 | +0.15(+1.25%) |
Mar 08, 2005 | 11.60 | 12.17 | 11.43 | 11.90 | 73,133 | +0.00(+0.00%) |
Mar 07, 2005 | 11.89 | 12.13 | 11.47 | 11.90 | 131,813 | -0.23(-1.92%) |
Mar 04, 2005 | 12.43 | 12.46 | 12.03 | 12.14 | 108,969 | -0.22(-1.81%) |
Mar 03, 2005 | 11.86 | 12.66 | 11.79 | 12.36 | 216,025 | +0.57(+4.83%) |
Mar 02, 2005 | 12.13 | 12.13 | 11.67 | 11.79 | 67,061 | -0.29(-2.39%) |
Mar 01, 2005 | 12.03 | 12.12 | 11.61 | 12.08 | 146,406 | +0.33(+2.84%) |
Feb 28, 2005 | 11.61 | 12.31 | 11.29 | 11.75 | 339,015 | +0.50(+4.41%) |
Feb 25, 2005 | 10.45 | 11.35 | 10.40 | 11.25 | 347,184 | +0.71(+6.73%) |
Feb 24, 2005 | 9.795 | 10.88 | 9.720 | 10.54 | 310,506 | +0.42(+4.15%) |
Feb 23, 2005 | 10.88 | 10.88 | 10.07 | 10.12 | 478,296 | -0.89(-8.05%) |
Feb 22, 2005 | 11.77 | 11.81 | 10.77 | 11.01 | 254,753 | -0.54(-4.69%) |
Feb 18, 2005 | 11.50 | 11.73 | 11.46 | 11.55 | 147,465 | -0.15(-1.28%) |
Feb 17, 2005 | 12.43 | 12.43 | 11.14 | 11.70 | 254,366 | -0.68(-5.50%) |
Feb 16, 2005 | 12.62 | 12.62 | 12.03 | 12.38 | 76,013 | +0.03(+0.23%) |
Feb 15, 2005 | 12.31 | 12.71 | 11.94 | 12.35 | 199,761 | +0.07(+0.61%) |
Feb 14, 2005 | 12.17 | 12.36 | 12.01 | 12.28 | 447,372 | +0.57(+4.86%) |
Feb 11, 2005 | 11.19 | 12.02 | 11.19 | 11.71 | 504,808 | +0.41(+3.63%) |
Feb 10, 2005 | 11.20 | 11.40 | 11.18 | 11.30 | 226,091 | +0.01(+0.08%) |
Feb 09, 2005 | 11.35 | 11.43 | 11.05 | 11.29 | 197,215 | -0.04(-0.33%) |
Feb 08, 2005 | 11.32 | 11.33 | 11.01 | 11.32 | 414,488 | +0.12(+1.08%) |
Feb 07, 2005 | 11.07 | 11.24 | 10.57 | 11.20 | 518,619 | +0.71(+6.75%) |
Feb 04, 2005 | 10.21 | 11.02 | 9.842 | 10.49 | 885,194 | +0.26(+2.55%) |
Feb 03, 2005 | 8.862 | 10.47 | 8.703 | 10.23 | 899,125 | +1.52(+17.45%) |
Feb 02, 2005 | 8.545 | 9.011 | 8.526 | 8.713 | 377,511 | +0.28(+3.32%) |
Feb 01, 2005 | 8.470 | 8.564 | 8.396 | 8.433 | 91,531 | +0.01(+0.11%) |
Jan 31, 2005 | 8.461 | 8.545 | 8.358 | 8.424 | 81,608 | +0.12(+1.46%) |
Jan 28, 2005 | 8.218 | 8.396 | 8.200 | 8.302 | 57,461 | +0.05(+0.56%) |
Jan 27, 2005 | 8.209 | 8.424 | 8.200 | 8.256 | 29,130 | -0.14(-1.67%) |
Jan 26, 2005 | 8.461 | 8.610 | 8.256 | 8.396 | 99,771 | +0.00(+0.00%) |
Jan 25, 2005 | 8.666 | 8.806 | 7.995 | 8.396 | 468,019 | -0.09(-1.10%) |
Jan 24, 2005 | 8.657 | 8.666 | 8.405 | 8.489 | 52,158 | -0.11(-1.30%) |
Jan 21, 2005 | 8.321 | 8.675 | 8.321 | 8.601 | 76,361 | +0.18(+2.10%) |
Jan 20, 2005 | 8.153 | 8.517 | 8.153 | 8.424 | 229,384 | +0.21(+2.61%) |
Jan 19, 2005 | 8.162 | 8.293 | 8.162 | 8.209 | 102,351 | +0.07(+0.81%) |
Jan 18, 2005 | 8.023 | 8.200 | 8.023 | 8.143 | 111,652 | +0.01(+0.10%) |
Jan 14, 2005 | 7.883 | 8.209 | 7.883 | 8.134 | 134,994 | +0.16(+1.99%) |
Jan 13, 2005 | 8.116 | 8.116 | 7.677 | 7.976 | 48,404 | -0.05(-0.58%) |
Jan 12, 2005 | 7.911 | 8.060 | 7.808 | 8.023 | 127,965 | +0.22(+2.87%) |
Jan 11, 2005 | 7.789 | 7.883 | 7.649 | 7.799 | 113,887 | +0.02(+0.24%) |
Jan 10, 2005 | 7.659 | 7.780 | 7.649 | 7.780 | 20,861 | +0.04(+0.48%) |
Jan 07, 2005 | 7.659 | 7.743 | 7.659 | 7.743 | 8,790 | -0.07(-0.84%) |
Jan 06, 2005 | 7.705 | 7.836 | 7.705 | 7.808 | 30,734 | +0.05(+0.60%) |
Jan 05, 2005 | 7.789 | 8.069 | 7.659 | 7.761 | 39,119 | -0.03(-0.36%) |
Jan 04, 2005 | 7.743 | 7.901 | 7.743 | 7.789 | 34,617 | -0.14(-1.76%) |
Jan 03, 2005 | 7.836 | 7.968 | 7.808 | 7.929 | 126,846 | -0.16(-1.96%) |
Dec 31, 2004 | 8.265 | 8.265 | 7.696 | 8.088 | 51,541 | -0.03(-0.34%) |
Dec 30, 2004 | 7.967 | 8.147 | 7.967 | 8.116 | 26,263 | +0.05(+0.58%) |
Dec 29, 2004 | 8.321 | 8.321 | 7.883 | 8.069 | 26,156 | +0.22(+2.85%) |
Dec 28, 2004 | 7.463 | 8.041 | 7.463 | 7.845 | 27,978 | +0.16(+2.06%) |
Dec 27, 2004 | 7.612 | 7.687 | 7.435 | 7.687 | 16,722 | +0.27(+3.65%) |
Dec 23, 2004 | 7.547 | 7.547 | 7.379 | 7.416 | 60,888 | +0.00(+0.00%) |
Dec 22, 2004 | 7.547 | 7.593 | 7.416 | 7.416 | 27,442 | -0.17(-2.21%) |
Dec 21, 2004 | 7.472 | 7.705 | 7.323 | 7.584 | 17,473 | +0.10(+1.37%) |
Dec 20, 2004 | 7.612 | 7.705 | 7.276 | 7.481 | 18,438 | -0.24(-3.14%) |
Dec 17, 2004 | 8.106 | 8.106 | 7.696 | 7.724 | 12,435 | -0.18(-2.24%) |
Dec 16, 2004 | 7.724 | 8.032 | 7.537 | 7.901 | 38,484 | +0.28(+3.67%) |
Dec 15, 2004 | 7.416 | 7.695 | 7.416 | 7.621 | 15,865 | +0.06(+0.74%) |
Dec 14, 2004 | 7.463 | 7.715 | 7.183 | 7.565 | 38,484 | +0.21(+2.92%) |
Dec 13, 2004 | 7.416 | 7.416 | 7.192 | 7.351 | 38,484 | +0.08(+1.16%) |
Dec 10, 2004 | 7.295 | 7.351 | 7.192 | 7.267 | 19,938 | -0.03(-0.38%) |
Dec 09, 2004 | 7.295 | 7.351 | 7.099 | 7.295 | 18,759 | -0.12(-1.64%) |
Dec 08, 2004 | 7.472 | 7.509 | 7.304 | 7.416 | 9,862 | -0.04(-0.50%) |
Dec 07, 2004 | 7.631 | 7.631 | 7.453 | 7.453 | 32,802 | -0.07(-0.87%) |
Dec 06, 2004 | 7.528 | 7.687 | 7.519 | 7.519 | 30,122 | -0.05(-0.62%) |
Dec 03, 2004 | 7.332 | 7.631 | 7.332 | 7.565 | 8,683 | -0.00(-0.01%) |
Dec 02, 2004 | 7.696 | 7.696 | 7.388 | 7.566 | 8,468 | -0.10(-1.33%) |
Dec 01, 2004 | 7.509 | 7.677 | 7.472 | 7.668 | 59,066 | +0.29(+3.92%) |
Nov 30, 2004 | 7.603 | 7.603 | 7.370 | 7.379 | 10,183 | -0.17(-2.22%) |
Nov 29, 2004 | 7.174 | 7.659 | 7.174 | 7.547 | 48,668 | -0.10(-1.34%) |
Nov 26, 2004 | 7.463 | 7.668 | 7.463 | 7.649 | 12,756 | +0.05(+0.61%) |
Nov 24, 2004 | 7.491 | 7.668 | 7.491 | 7.603 | 12,863 | +0.12(+1.62%) |
Nov 23, 2004 | 7.509 | 7.593 | 7.444 | 7.481 | 22,190 | -0.04(-0.50%) |
Nov 22, 2004 | 7.276 | 7.584 | 7.220 | 7.519 | 85,329 | +0.25(+3.47%) |
Nov 19, 2004 | 7.136 | 7.276 | 6.950 | 7.267 | 115,774 | +0.18(+2.50%) |
Nov 18, 2004 | 6.810 | 7.108 | 6.810 | 7.090 | 168,730 | +0.28(+4.11%) |
Nov 17, 2004 | 6.502 | 6.810 | 6.502 | 6.810 | 287,613 | +0.09(+1.39%) |
Nov 16, 2004 | 6.446 | 6.717 | 6.437 | 6.717 | 66,463 | +0.09(+1.41%) |
Nov 15, 2004 | 6.810 | 6.856 | 6.344 | 6.623 | 157,796 | -0.18(-2.61%) |
Nov 12, 2004 | 7.034 | 7.370 | 6.717 | 6.800 | 77,397 | -0.41(-5.69%) |
Nov 11, 2004 | 7.425 | 7.603 | 7.099 | 7.211 | 60,245 | -0.37(-4.92%) |
Nov 10, 2004 | 7.491 | 7.603 | 7.435 | 7.584 | 55,314 | +0.12(+1.62%) |
Nov 09, 2004 | 7.155 | 7.468 | 7.155 | 7.463 | 92,083 | +0.31(+4.30%) |
Nov 08, 2004 | 6.819 | 7.183 | 6.800 | 7.155 | 72,466 | +0.23(+3.37%) |
Nov 05, 2004 | 7.015 | 7.276 | 6.903 | 6.922 | 51,991 | -0.26(-3.64%) |
Nov 04, 2004 | 7.080 | 7.342 | 7.080 | 7.183 | 53,063 | -0.05(-0.65%) |
Nov 03, 2004 | 7.463 | 7.463 | 7.080 | 7.230 | 31,945 | +0.07(+0.91%) |
Nov 02, 2004 | 7.164 | 7.295 | 7.136 | 7.164 | 81,578 | -0.14(-1.92%) |
Nov 01, 2004 | 7.463 | 7.472 | 7.090 | 7.304 | 113,951 | -0.30(-3.93%) |
Oct 29, 2004 | 7.556 | 7.659 | 7.425 | 7.603 | 60,245 | -0.02(-0.24%) |
Oct 28, 2004 | 7.565 | 7.621 | 7.556 | 7.621 | 54,778 | +0.02(+0.25%) |
Oct 27, 2004 | 7.556 | 7.677 | 7.528 | 7.603 | 69,250 | +0.04(+0.49%) |
Oct 26, 2004 | 7.948 | 7.967 | 7.509 | 7.565 | 106,126 | -0.17(-2.17%) |
Oct 25, 2004 | 7.799 | 7.836 | 7.556 | 7.733 | 25,620 | +0.09(+1.22%) |
Oct 22, 2004 | 7.631 | 7.743 | 7.463 | 7.640 | 13,721 | +0.03(+0.37%) |
Oct 21, 2004 | 7.705 | 7.883 | 7.593 | 7.612 | 40,735 | +0.02(+0.25%) |
Oct 20, 2004 | 7.379 | 7.687 | 7.379 | 7.593 | 28,943 | +0.02(+0.25%) |
Oct 19, 2004 | 7.743 | 7.743 | 7.211 | 7.575 | 48,346 | -0.06(-0.73%) |
Oct 18, 2004 | 7.929 | 7.929 | 7.500 | 7.631 | 72,680 | -0.17(-2.15%) |
Oct 15, 2004 | 7.696 | 7.901 | 7.659 | 7.799 | 47,810 | -0.03(-0.36%) |
Oct 14, 2004 | 7.976 | 8.041 | 7.827 | 7.827 | 27,442 | -0.28(-3.45%) |
Oct 13, 2004 | 8.442 | 8.601 | 7.948 | 8.106 | 57,672 | -0.31(-3.66%) |
Oct 12, 2004 | 7.780 | 8.442 | 7.370 | 8.414 | 82,542 | +0.46(+5.74%) |
Oct 11, 2004 | 7.640 | 8.013 | 7.640 | 7.957 | 73,645 | +0.17(+2.16%) |
Oct 08, 2004 | 8.209 | 8.340 | 7.659 | 7.789 | 115,559 | -0.62(-7.33%) |
Oct 07, 2004 | 8.489 | 8.610 | 8.153 | 8.405 | 43,200 | -0.09(-1.10%) |
Oct 06, 2004 | 8.592 | 8.601 | 8.386 | 8.498 | 8,575 | -0.18(-2.04%) |
Oct 05, 2004 | 8.582 | 8.722 | 8.349 | 8.675 | 21,439 | +0.28(+3.33%) |
Oct 04, 2004 | 8.536 | 8.750 | 8.312 | 8.396 | 33,874 | -0.13(-1.53%) |
Oct 01, 2004 | 8.414 | 8.610 | 8.285 | 8.526 | 23,369 | +0.07(+0.88%) |
Sep 30, 2004 | 8.396 | 8.582 | 8.125 | 8.452 | 51,240 | +0.07(+0.88%) |
Sep 29, 2004 | 8.340 | 8.526 | 8.256 | 8.378 | 64,426 | -0.06(-0.76%) |
Sep 28, 2004 | 8.517 | 8.517 | 8.237 | 8.442 | 45,344 | +0.08(+1.00%) |
Sep 27, 2004 | 8.246 | 8.460 | 8.172 | 8.358 | 56,386 | -0.12(-1.43%) |
Sep 24, 2004 | 8.629 | 8.675 | 8.023 | 8.480 | 56,493 | -0.06(-0.66%) |
Sep 23, 2004 | 8.853 | 8.853 | 8.470 | 8.536 | 30,444 | -0.09(-1.08%) |
Sep 22, 2004 | 8.489 | 8.629 | 8.489 | 8.629 | 26,692 | -0.05(-0.54%) |
Sep 21, 2004 | 8.955 | 8.955 | 8.582 | 8.675 | 46,845 | -0.09(-1.06%) |
Sep 20, 2004 | 9.151 | 9.151 | 8.638 | 8.769 | 44,594 | -0.36(-3.98%) |
Sep 17, 2004 | 8.666 | 9.133 | 8.442 | 9.133 | 84,365 | +0.39(+4.48%) |
Sep 16, 2004 | 8.769 | 8.993 | 8.610 | 8.741 | 153,596 | +0.26(+3.08%) |
Sep 15, 2004 | 8.582 | 8.731 | 8.414 | 8.480 | 35,161 | -0.14(-1.62%) |
Sep 14, 2004 | 8.405 | 8.703 | 8.405 | 8.620 | 38,913 | -0.01(-0.11%) |
Sep 13, 2004 | 8.256 | 8.993 | 8.256 | 8.629 | 60,995 | +0.24(+2.89%) |
Sep 10, 2004 | 8.452 | 8.582 | 8.321 | 8.386 | 25,727 | -0.10(-1.21%) |
Sep 09, 2004 | 9.002 | 9.002 | 8.088 | 8.489 | 37,733 | -0.38(-4.31%) |
Sep 08, 2004 | 8.638 | 8.871 | 8.489 | 8.871 | 84,978 | -0.09(-1.04%) |
Sep 07, 2004 | 8.564 | 9.011 | 8.349 | 8.965 | 54,182 | +0.53(+6.31%) |
Sep 03, 2004 | 8.601 | 8.601 | 8.274 | 8.433 | 24,762 | -0.11(-1.31%) |
Sep 02, 2004 | 8.358 | 8.582 | 8.050 | 8.545 | 75,146 | +0.15(+1.78%) |
Sep 01, 2004 | 7.957 | 8.536 | 7.957 | 8.396 | 127,994 | +0.23(+2.86%) |
Aug 31, 2004 | 8.610 | 8.620 | 7.743 | 8.162 | 66,570 | -0.33(-3.85%) |
Aug 30, 2004 | 7.481 | 8.629 | 7.481 | 8.489 | 123,706 | +0.87(+11.38%) |
Aug 27, 2004 | 7.547 | 7.631 | 7.509 | 7.621 | 34,946 | +0.11(+1.49%) |
Aug 26, 2004 | 7.509 | 7.575 | 7.239 | 7.509 | 70,214 | +0.03(+0.37%) |
Aug 25, 2004 | 7.379 | 7.519 | 7.342 | 7.481 | 24,012 | -0.04(-0.50%) |
Aug 24, 2004 | 7.416 | 7.547 | 7.090 | 7.519 | 39,449 | +0.07(+1.00%) |
Aug 23, 2004 | 7.491 | 7.575 | 7.444 | 7.444 | 87,995 | -0.02(-0.25%) |
Aug 20, 2004 | 7.556 | 7.603 | 7.090 | 7.463 | 97,700 | +0.05(+0.63%) |
Aug 19, 2004 | 7.537 | 7.640 | 7.397 | 7.416 | 95,621 | -0.14(-1.85%) |
Aug 18, 2004 | 7.463 | 7.668 | 7.435 | 7.556 | 73,002 | -0.05(-0.61%) |
Aug 17, 2004 | 7.118 | 7.892 | 7.118 | 7.603 | 73,966 | +0.29(+3.95%) |
Aug 16, 2004 | 7.323 | 7.463 | 7.230 | 7.314 | 25,942 | -0.16(-2.12%) |
Aug 13, 2004 | 7.481 | 7.491 | 7.183 | 7.472 | 44,487 | +0.01(+0.12%) |
Aug 12, 2004 | 7.556 | 7.556 | 7.453 | 7.463 | 45,452 | +0.09(+1.27%) |
Aug 11, 2004 | 7.314 | 7.519 | 7.314 | 7.370 | 58,101 | +0.06(+0.77%) |
Aug 10, 2004 | 7.631 | 7.640 | 7.211 | 7.314 | 38,698 | -0.14(-1.88%) |
Aug 09, 2004 | 7.453 | 7.547 | 7.314 | 7.453 | 124,135 | +0.24(+3.36%) |
Aug 06, 2004 | 7.342 | 7.519 | 7.211 | 7.211 | 16,186 | -0.38(-5.04%) |
Aug 05, 2004 | 7.211 | 7.705 | 7.080 | 7.593 | 41,271 | +0.44(+6.13%) |
Aug 04, 2004 | 7.267 | 7.733 | 7.146 | 7.155 | 210,644 | -0.07(-0.90%) |
Aug 03, 2004 | 6.964 | 7.230 | 6.912 | 7.220 | 241,893 | +0.25(+3.61%) |
Aug 02, 2004 | 6.689 | 7.090 | 6.689 | 6.968 | 127,458 | -0.14(-1.97%) |
Jul 30, 2004 | 6.875 | 7.220 | 6.875 | 7.108 | 116,310 | +0.06(+0.79%) |
Jul 29, 2004 | 6.791 | 7.136 | 6.791 | 7.052 | 75,789 | -0.06(-0.79%) |
Jul 28, 2004 | 7.463 | 7.463 | 6.866 | 7.108 | 68,178 | -0.18(-2.43%) |
Jul 27, 2004 | 6.856 | 7.929 | 6.567 | 7.286 | 432,974 | +0.95(+15.02%) |
Jul 26, 2004 | 6.530 | 6.549 | 6.297 | 6.334 | 63,890 | -0.21(-3.14%) |
Jul 23, 2004 | 6.623 | 6.670 | 6.521 | 6.539 | 41,271 | -0.15(-2.23%) |
Jul 22, 2004 | 6.670 | 6.875 | 6.539 | 6.689 | 61,424 | +0.04(+0.56%) |
Jul 21, 2004 | 6.287 | 6.670 | 6.287 | 6.651 | 23,369 | +0.16(+2.44%) |
Jul 20, 2004 | 6.343 | 6.530 | 6.297 | 6.493 | 20,903 | +0.01(+0.14%) |
Jul 19, 2004 | 6.455 | 6.698 | 6.371 | 6.483 | 35,053 | -0.19(-2.80%) |
Jul 16, 2004 | 6.362 | 6.726 | 6.362 | 6.670 | 24,655 | +0.06(+0.85%) |
Jul 15, 2004 | 6.614 | 6.661 | 6.297 | 6.614 | 33,124 | -0.20(-2.88%) |
Jul 14, 2004 | 6.707 | 6.847 | 6.623 | 6.810 | 42,986 | -0.08(-1.22%) |
Jul 13, 2004 | 6.474 | 6.903 | 6.241 | 6.894 | 34,625 | +0.41(+6.33%) |
Jul 12, 2004 | 6.912 | 6.978 | 6.483 | 6.483 | 45,988 | -0.43(-6.21%) |
Jul 09, 2004 | 7.323 | 7.323 | 6.745 | 6.912 | 23,690 | +0.06(+0.82%) |
Jul 08, 2004 | 7.248 | 7.258 | 6.670 | 6.856 | 59,387 | -0.06(-0.81%) |
Jul 07, 2004 | 6.493 | 6.959 | 6.493 | 6.912 | 53,063 | +0.32(+4.81%) |
Jul 06, 2004 | 6.409 | 6.640 | 6.390 | 6.595 | 93,477 | +0.03(+0.43%) |
Jul 02, 2004 | 6.539 | 6.577 | 6.455 | 6.567 | 49,418 | +0.03(+0.43%) |
Jul 01, 2004 | 6.689 | 6.903 | 6.530 | 6.539 | 33,017 | -0.06(-0.85%) |
Jun 30, 2004 | 6.418 | 6.707 | 6.418 | 6.595 | 71,179 | +0.25(+3.97%) |
Jun 29, 2004 | 6.250 | 6.381 | 6.250 | 6.343 | 48,560 | +0.05(+0.74%) |
Jun 28, 2004 | 6.185 | 6.399 | 6.175 | 6.297 | 47,488 | +0.00(+0.00%) |
Jun 25, 2004 | 6.241 | 6.343 | 6.064 | 6.297 | 56,707 | +0.23(+3.85%) |
Jun 24, 2004 | 5.998 | 6.129 | 5.896 | 6.064 | 45,452 | +0.23(+4.00%) |
Jun 23, 2004 | 6.465 | 6.465 | 5.522 | 5.830 | 143,753 | -0.35(-5.73%) |
Jun 22, 2004 | 6.418 | 6.418 | 6.101 | 6.185 | 104,411 | +0.07(+1.07%) |
Jun 21, 2004 | 6.530 | 6.530 | 6.118 | 6.119 | 194,886 | -0.19(-2.96%) |
Jun 18, 2004 | 5.364 | 6.437 | 5.280 | 6.306 | 523,771 | +1.11(+21.36%) |
Jun 17, 2004 | 5.224 | 5.317 | 5.103 | 5.196 | 64,426 | +0.07(+1.27%) |
Jun 16, 2004 | 5.037 | 5.224 | 5.037 | 5.131 | 102,696 | -0.05(-0.90%) |
Jun 15, 2004 | 5.037 | 5.364 | 5.009 | 5.177 | 235,836 | +0.26(+5.31%) |
Jun 14, 2004 | 4.869 | 4.944 | 4.860 | 4.916 | 28,514 | -0.01(-0.19%) |
Jun 10, 2004 | 4.963 | 4.972 | 4.897 | 4.925 | 20,474 | +0.03(+0.57%) |
Jun 09, 2004 | 4.748 | 4.944 | 4.748 | 4.897 | 55,635 | +0.16(+3.35%) |
Jun 08, 2004 | 5.056 | 5.056 | 4.627 | 4.739 | 143,645 | -0.21(-4.15%) |
Jun 07, 2004 | 4.804 | 5.084 | 4.804 | 4.944 | 103,232 | -0.05(-0.93%) |
Jun 04, 2004 | 5.065 | 5.084 | 4.823 | 4.991 | 50,276 | +0.21(+4.29%) |
Jun 03, 2004 | 5.028 | 5.028 | 4.580 | 4.786 | 74,502 | -0.15(-3.02%) |
Jun 02, 2004 | 4.991 | 5.065 | 4.879 | 4.935 | 50,812 | +0.02(+0.38%) |