Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.15 | 10.42 | 10.09 | 10.41 | 50,293 | +0.14(+1.33%) |
May 27, 2005 | 10.30 | 10.45 | 10.17 | 10.28 | 41,482 | -0.00(-0.03%) |
May 26, 2005 | 10.21 | 10.28 | 10.11 | 10.28 | 36,312 | +0.06(+0.57%) |
May 25, 2005 | 10.44 | 10.56 | 10.22 | 10.22 | 49,645 | -0.28(-2.67%) |
May 24, 2005 | 10.75 | 10.75 | 10.50 | 10.50 | 19,722 | -0.19(-1.79%) |
May 23, 2005 | 10.65 | 10.95 | 10.63 | 10.69 | 52,907 | +0.15(+1.38%) |
May 20, 2005 | 10.51 | 10.65 | 10.40 | 10.55 | 16,774 | +0.01(+0.09%) |
May 19, 2005 | 10.66 | 10.69 | 10.54 | 10.54 | 33,821 | -0.15(-1.40%) |
May 18, 2005 | 10.25 | 10.79 | 10.25 | 10.69 | 61,138 | +0.48(+4.71%) |
May 17, 2005 | 9.930 | 10.24 | 9.930 | 10.21 | 52,918 | +0.20(+2.01%) |
May 16, 2005 | 9.735 | 10.18 | 9.662 | 10.01 | 67,734 | +0.39(+4.05%) |
May 13, 2005 | 9.750 | 9.878 | 9.614 | 9.617 | 59,028 | +0.02(+0.25%) |
May 12, 2005 | 9.814 | 10.03 | 9.583 | 9.592 | 54,330 | -0.31(-3.13%) |
May 11, 2005 | 10.18 | 10.18 | 9.784 | 9.903 | 44,348 | -0.22(-2.13%) |
May 10, 2005 | 10.10 | 10.12 | 9.817 | 10.12 | 44,394 | +0.03(+0.30%) |
May 09, 2005 | 10.33 | 10.33 | 9.766 | 10.09 | 114,754 | +0.15(+1.56%) |
May 06, 2005 | 9.987 | 9.987 | 9.664 | 9.934 | 189,220 | +0.05(+0.51%) |
May 05, 2005 | 9.894 | 9.973 | 9.788 | 9.883 | 139,409 | +0.04(+0.43%) |
May 04, 2005 | 9.703 | 9.857 | 9.696 | 9.841 | 56,864 | +0.11(+1.09%) |
May 03, 2005 | 10.02 | 10.02 | 9.682 | 9.735 | 66,403 | -0.22(-2.26%) |
May 02, 2005 | 9.817 | 10.02 | 9.815 | 9.960 | 47,243 | +0.17(+1.73%) |
Apr 29, 2005 | 9.627 | 9.812 | 9.521 | 9.791 | 33,320 | +0.24(+2.46%) |
Apr 28, 2005 | 9.793 | 9.841 | 9.510 | 9.555 | 70,621 | -0.20(-2.01%) |
Apr 27, 2005 | 9.719 | 9.815 | 9.696 | 9.751 | 56,675 | +0.07(+0.77%) |
Apr 26, 2005 | 9.788 | 9.788 | 9.659 | 9.677 | 46,908 | -0.11(-1.14%) |
Apr 25, 2005 | 9.702 | 10.03 | 9.677 | 9.788 | 137,194 | +0.07(+0.71%) |
Apr 22, 2005 | 9.524 | 9.719 | 9.457 | 9.719 | 123,674 | +0.21(+2.20%) |
Apr 21, 2005 | 8.849 | 9.510 | 8.717 | 9.510 | 102,251 | +0.80(+9.20%) |
Apr 20, 2005 | 8.751 | 8.828 | 8.547 | 8.709 | 125,254 | -0.11(-1.29%) |
Apr 19, 2005 | 8.317 | 8.823 | 8.317 | 8.823 | 68,641 | +0.65(+7.93%) |
Apr 18, 2005 | 8.161 | 8.299 | 8.090 | 8.174 | 72,771 | +0.10(+1.18%) |
Apr 15, 2005 | 8.331 | 8.331 | 8.066 | 8.079 | 21,987 | -0.13(-1.55%) |
Apr 14, 2005 | 8.275 | 8.450 | 8.079 | 8.206 | 76,080 | -0.18(-2.18%) |
Apr 13, 2005 | 8.672 | 8.690 | 8.299 | 8.389 | 49,191 | -0.24(-2.82%) |
Apr 12, 2005 | 8.510 | 8.764 | 8.386 | 8.632 | 78,497 | +0.11(+1.27%) |
Apr 11, 2005 | 8.836 | 8.882 | 8.518 | 8.524 | 35,310 | -0.22(-2.56%) |
Apr 08, 2005 | 9.010 | 9.055 | 8.717 | 8.747 | 56,859 | -0.45(-4.88%) |
Apr 07, 2005 | 9.114 | 9.219 | 8.920 | 9.196 | 20,671 | +0.12(+1.28%) |
Apr 06, 2005 | 9.005 | 9.161 | 9.005 | 9.079 | 25,558 | +0.11(+1.24%) |
Apr 05, 2005 | 8.891 | 8.987 | 8.849 | 8.968 | 8,182 | +0.08(+0.95%) |
Apr 04, 2005 | 8.505 | 8.883 | 8.465 | 8.883 | 23,975 | +0.35(+4.06%) |
Apr 01, 2005 | 8.957 | 9.008 | 8.518 | 8.537 | 36,092 | -0.35(-3.89%) |
Mar 31, 2005 | 8.875 | 8.923 | 8.714 | 8.882 | 43,906 | +0.02(+0.19%) |
Mar 30, 2005 | 8.629 | 8.865 | 8.547 | 8.865 | 59,004 | +0.32(+3.75%) |
Mar 29, 2005 | 8.532 | 8.730 | 8.516 | 8.545 | 35,673 | -0.01(-0.06%) |
Mar 28, 2005 | 8.651 | 8.730 | 8.532 | 8.550 | 49,602 | -0.19(-2.18%) |
Mar 24, 2005 | 8.849 | 8.849 | 8.730 | 8.741 | 57,442 | +0.02(+0.21%) |
Mar 23, 2005 | 8.868 | 8.935 | 8.664 | 8.722 | 29,492 | -0.22(-2.43%) |
Mar 22, 2005 | 8.918 | 9.098 | 8.878 | 8.939 | 39,113 | +0.01(+0.12%) |
Mar 21, 2005 | 8.984 | 9.087 | 8.928 | 8.928 | 19,240 | -0.12(-1.29%) |
Mar 18, 2005 | 9.320 | 9.320 | 8.955 | 9.045 | 95,630 | -0.26(-2.76%) |
Mar 17, 2005 | 9.457 | 9.508 | 9.151 | 9.301 | 42,478 | -0.02(-0.17%) |
Mar 16, 2005 | 9.135 | 9.484 | 9.135 | 9.317 | 51,769 | +0.05(+0.57%) |
Mar 15, 2005 | 9.119 | 9.378 | 9.002 | 9.264 | 38,841 | +0.25(+2.76%) |
Mar 14, 2005 | 8.995 | 9.166 | 8.865 | 9.016 | 89,504 | +0.06(+0.65%) |
Mar 11, 2005 | 9.259 | 9.288 | 8.873 | 8.957 | 58,873 | -0.30(-3.26%) |
Mar 10, 2005 | 9.542 | 9.569 | 9.259 | 9.259 | 33,703 | -0.16(-1.74%) |
Mar 09, 2005 | 9.656 | 9.709 | 9.394 | 9.423 | 25,631 | -0.30(-3.13%) |
Mar 08, 2005 | 9.788 | 9.804 | 9.656 | 9.727 | 19,094 | -0.01(-0.08%) |
Mar 07, 2005 | 9.801 | 9.950 | 9.701 | 9.735 | 74,167 | -0.14(-1.39%) |
Mar 04, 2005 | 9.868 | 9.965 | 9.833 | 9.873 | 32,682 | +0.07(+0.70%) |
Mar 03, 2005 | 9.714 | 9.841 | 9.624 | 9.804 | 36,099 | +0.13(+1.34%) |
Mar 02, 2005 | 9.722 | 9.815 | 9.574 | 9.674 | 60,178 | -0.12(-1.19%) |
Mar 01, 2005 | 9.735 | 9.815 | 9.711 | 9.791 | 26,402 | +0.02(+0.22%) |
Feb 28, 2005 | 9.772 | 9.793 | 9.563 | 9.770 | 37,561 | +0.04(+0.41%) |
Feb 25, 2005 | 9.666 | 9.748 | 9.666 | 9.730 | 21,765 | +0.04(+0.44%) |
Feb 24, 2005 | 9.693 | 9.788 | 9.616 | 9.688 | 61,774 | +0.26(+2.75%) |
Feb 23, 2005 | 9.259 | 9.516 | 9.259 | 9.428 | 61,174 | +0.17(+1.83%) |
Feb 22, 2005 | 9.293 | 9.420 | 9.259 | 9.259 | 64,054 | -0.05(-0.57%) |
Feb 18, 2005 | 9.407 | 9.489 | 9.267 | 9.312 | 55,073 | +0.04(+0.46%) |
Feb 17, 2005 | 9.465 | 9.494 | 9.270 | 9.270 | 11,322 | -0.20(-2.07%) |
Feb 16, 2005 | 9.754 | 9.754 | 9.431 | 9.465 | 44,468 | -0.15(-1.57%) |
Feb 15, 2005 | 9.537 | 9.748 | 9.537 | 9.616 | 44,514 | -0.02(-0.19%) |
Feb 14, 2005 | 9.711 | 9.711 | 9.476 | 9.635 | 62,658 | +0.03(+0.36%) |
Feb 11, 2005 | 9.328 | 9.748 | 9.328 | 9.600 | 62,991 | +0.17(+1.82%) |
Feb 10, 2005 | 9.296 | 9.518 | 9.296 | 9.428 | 36,218 | +0.12(+1.25%) |
Feb 09, 2005 | 9.328 | 9.547 | 9.307 | 9.312 | 43,773 | -0.08(-0.90%) |
Feb 08, 2005 | 9.386 | 9.420 | 9.272 | 9.397 | 144,827 | +0.11(+1.14%) |
Feb 07, 2005 | 9.590 | 9.590 | 9.291 | 9.291 | 40,015 | -0.11(-1.18%) |
Feb 04, 2005 | 9.312 | 9.815 | 9.288 | 9.402 | 273,211 | +0.14(+1.54%) |
Feb 03, 2005 | 8.944 | 9.304 | 8.944 | 9.259 | 130,405 | +0.27(+2.97%) |
Feb 02, 2005 | 8.857 | 9.047 | 8.823 | 8.992 | 116,648 | +0.05(+0.56%) |
Feb 01, 2005 | 8.690 | 8.942 | 8.690 | 8.942 | 63,422 | +0.16(+1.81%) |
Jan 31, 2005 | 8.727 | 8.783 | 8.632 | 8.783 | 34,489 | +0.21(+2.41%) |
Jan 28, 2005 | 8.553 | 8.727 | 8.545 | 8.577 | 14,495 | -0.01(-0.12%) |
Jan 27, 2005 | 8.521 | 8.724 | 8.521 | 8.587 | 47,210 | -0.13(-1.49%) |
Jan 26, 2005 | 8.598 | 8.717 | 8.497 | 8.717 | 24,230 | +0.24(+2.78%) |
Jan 25, 2005 | 8.651 | 8.680 | 8.418 | 8.481 | 73,976 | -0.11(-1.32%) |
Jan 24, 2005 | 8.651 | 8.651 | 8.521 | 8.595 | 20,561 | +0.05(+0.59%) |
Jan 21, 2005 | 8.582 | 8.584 | 8.418 | 8.545 | 43,324 | +0.13(+1.54%) |
Jan 20, 2005 | 8.584 | 8.584 | 8.399 | 8.415 | 37,591 | -0.04(-0.47%) |
Jan 19, 2005 | 8.204 | 8.540 | 8.204 | 8.455 | 67,922 | +0.15(+1.85%) |
Jan 18, 2005 | 8.172 | 8.346 | 8.172 | 8.301 | 57,721 | +0.19(+2.35%) |
Jan 14, 2005 | 8.077 | 8.249 | 8.069 | 8.111 | 40,250 | +0.01(+0.16%) |
Jan 13, 2005 | 8.069 | 8.383 | 8.069 | 8.098 | 47,193 | -0.04(-0.52%) |
Jan 12, 2005 | 8.103 | 8.256 | 8.069 | 8.140 | 40,593 | -0.08(-1.00%) |
Jan 11, 2005 | 8.124 | 8.286 | 8.055 | 8.222 | 59,059 | +0.06(+0.71%) |
Jan 10, 2005 | 8.275 | 8.283 | 8.161 | 8.164 | 43,932 | +0.04(+0.52%) |
Jan 07, 2005 | 8.225 | 8.225 | 8.122 | 8.122 | 36,858 | -0.04(-0.52%) |
Jan 06, 2005 | 8.254 | 8.304 | 8.148 | 8.164 | 65,365 | -0.03(-0.42%) |
Jan 05, 2005 | 8.201 | 8.360 | 8.161 | 8.198 | 99,945 | -0.08(-0.99%) |
Jan 04, 2005 | 8.357 | 8.452 | 8.201 | 8.280 | 56,305 | +0.00(+0.03%) |
Jan 03, 2005 | 8.386 | 8.500 | 8.227 | 8.278 | 52,172 | -0.26(-3.10%) |
Dec 31, 2004 | 8.465 | 8.644 | 8.394 | 8.542 | 26,964 | -0.03(-0.37%) |
Dec 30, 2004 | 8.598 | 8.598 | 8.518 | 8.574 | 20,664 | -0.00(-0.03%) |
Dec 29, 2004 | 8.518 | 8.587 | 8.397 | 8.577 | 23,184 | +0.08(+1.00%) |
Dec 28, 2004 | 8.241 | 8.492 | 8.241 | 8.492 | 44,352 | +0.26(+3.18%) |
Dec 27, 2004 | 8.465 | 8.465 | 8.225 | 8.230 | 29,988 | +0.02(+0.29%) |
Dec 23, 2004 | 8.370 | 8.426 | 8.206 | 8.206 | 18,900 | -0.21(-2.45%) |
Dec 22, 2004 | 8.272 | 8.426 | 8.272 | 8.413 | 49,141 | -0.01(-0.16%) |
Dec 21, 2004 | 8.360 | 8.452 | 8.299 | 8.426 | 41,076 | +0.07(+0.79%) |
Dec 20, 2004 | 8.201 | 8.463 | 8.201 | 8.360 | 32,256 | +0.16(+1.94%) |
Dec 17, 2004 | 8.201 | 8.309 | 8.201 | 8.201 | 41,076 | -0.05(-0.58%) |
Dec 16, 2004 | 8.677 | 8.677 | 8.211 | 8.249 | 76,861 | -0.35(-4.06%) |
Dec 15, 2004 | 8.651 | 8.727 | 8.489 | 8.598 | 81,145 | -0.03(-0.34%) |
Dec 14, 2004 | 8.547 | 8.627 | 8.463 | 8.627 | 42,840 | +0.16(+1.91%) |
Dec 13, 2004 | 8.333 | 8.465 | 8.249 | 8.465 | 18,396 | +0.21(+2.56%) |
Dec 10, 2004 | 8.333 | 8.333 | 8.164 | 8.254 | 33,768 | -0.06(-0.73%) |
Dec 09, 2004 | 8.198 | 8.386 | 8.196 | 8.315 | 19,152 | -0.07(-0.82%) |
Dec 08, 2004 | 8.201 | 8.383 | 8.175 | 8.383 | 37,800 | +0.18(+2.23%) |
Dec 07, 2004 | 8.333 | 8.333 | 8.193 | 8.201 | 36,036 | +0.00(+0.00%) |
Dec 06, 2004 | 8.129 | 8.233 | 8.069 | 8.201 | 31,500 | -0.04(-0.45%) |
Dec 03, 2004 | 8.267 | 8.299 | 8.198 | 8.238 | 14,868 | -0.03(-0.32%) |
Dec 02, 2004 | 8.108 | 8.264 | 7.987 | 8.264 | 22,680 | +0.29(+3.62%) |
Dec 01, 2004 | 8.069 | 8.129 | 7.936 | 7.976 | 40,824 | -0.08(-1.02%) |
Nov 30, 2004 | 7.857 | 8.058 | 7.857 | 8.058 | 7,812 | +0.11(+1.40%) |
Nov 29, 2004 | 7.936 | 8.002 | 7.833 | 7.947 | 26,208 | +0.05(+0.67%) |
Nov 26, 2004 | 7.862 | 7.894 | 7.706 | 7.894 | 12,096 | +0.09(+1.15%) |
Nov 24, 2004 | 7.791 | 7.870 | 7.693 | 7.804 | 35,280 | +0.13(+1.76%) |
Nov 23, 2004 | 7.841 | 7.844 | 7.592 | 7.669 | 23,940 | -0.13(-1.73%) |
Nov 22, 2004 | 7.619 | 7.815 | 7.473 | 7.804 | 22,932 | +0.19(+2.43%) |
Nov 19, 2004 | 7.606 | 7.672 | 7.582 | 7.619 | 24,696 | +0.00(+0.00%) |
Nov 18, 2004 | 7.852 | 7.852 | 7.606 | 7.619 | 25,452 | -0.01(-0.17%) |
Nov 17, 2004 | 7.756 | 7.844 | 7.632 | 7.632 | 30,996 | -0.03(-0.45%) |
Nov 16, 2004 | 7.849 | 7.849 | 7.661 | 7.667 | 7,308 | -0.18(-2.33%) |
Nov 15, 2004 | 7.606 | 7.849 | 7.595 | 7.849 | 33,768 | +0.02(+0.30%) |
Nov 12, 2004 | 7.793 | 7.825 | 7.606 | 7.825 | 16,380 | +0.04(+0.51%) |
Nov 11, 2004 | 7.664 | 7.786 | 7.598 | 7.786 | 29,988 | +0.18(+2.37%) |
Nov 10, 2004 | 7.553 | 7.733 | 7.553 | 7.606 | 51,913 | -0.03(-0.45%) |
Nov 09, 2004 | 7.407 | 7.640 | 7.407 | 7.640 | 49,393 | +0.13(+1.73%) |
Nov 08, 2004 | 7.341 | 7.542 | 7.341 | 7.510 | 23,184 | +0.06(+0.75%) |
Nov 05, 2004 | 7.275 | 7.468 | 7.275 | 7.455 | 23,184 | -0.01(-0.18%) |
Nov 04, 2004 | 7.209 | 7.468 | 7.209 | 7.468 | 40,068 | +0.13(+1.73%) |
Nov 03, 2004 | 7.243 | 7.341 | 7.190 | 7.341 | 21,672 | +0.15(+2.10%) |
Nov 02, 2004 | 7.264 | 7.288 | 7.119 | 7.190 | 21,420 | -0.03(-0.37%) |
Nov 01, 2004 | 7.225 | 7.293 | 7.177 | 7.217 | 15,624 | +0.01(+0.07%) |
Oct 29, 2004 | 7.211 | 7.397 | 7.211 | 7.211 | 21,924 | -0.13(-1.73%) |
Oct 28, 2004 | 7.143 | 7.405 | 7.124 | 7.338 | 37,548 | +0.08(+1.13%) |
Oct 27, 2004 | 7.079 | 7.256 | 7.021 | 7.256 | 30,492 | +0.23(+3.31%) |
Oct 26, 2004 | 6.958 | 7.024 | 6.878 | 7.024 | 19,908 | +0.08(+1.14%) |
Oct 25, 2004 | 6.947 | 7.003 | 6.838 | 6.944 | 30,996 | +0.09(+1.35%) |
Oct 22, 2004 | 6.944 | 6.971 | 6.852 | 6.852 | 48,637 | -0.15(-2.08%) |
Oct 21, 2004 | 6.984 | 7.005 | 6.905 | 6.997 | 16,128 | -0.00(-0.00%) |
Oct 20, 2004 | 6.968 | 7.000 | 6.920 | 6.997 | 25,956 | -0.01(-0.08%) |
Oct 19, 2004 | 7.010 | 7.251 | 6.846 | 7.003 | 46,116 | -0.12(-1.63%) |
Oct 18, 2004 | 7.040 | 7.119 | 6.918 | 7.119 | 13,860 | +0.08(+1.17%) |
Oct 15, 2004 | 6.984 | 7.040 | 6.905 | 7.037 | 70,057 | +0.03(+0.49%) |
Oct 14, 2004 | 7.108 | 7.137 | 7.003 | 7.003 | 26,208 | -0.10(-1.42%) |
Oct 13, 2004 | 7.169 | 7.272 | 7.103 | 7.103 | 17,892 | -0.13(-1.83%) |
Oct 12, 2004 | 7.204 | 7.362 | 7.204 | 7.235 | 21,168 | -0.08(-1.12%) |
Oct 11, 2004 | 7.283 | 7.415 | 7.264 | 7.317 | 27,216 | -0.01(-0.11%) |
Oct 08, 2004 | 7.540 | 7.622 | 7.320 | 7.325 | 19,404 | -0.28(-3.62%) |
Oct 07, 2004 | 7.669 | 7.793 | 7.600 | 7.600 | 40,320 | -0.12(-1.61%) |
Oct 06, 2004 | 7.600 | 7.725 | 7.600 | 7.725 | 12,096 | +0.11(+1.46%) |
Oct 05, 2004 | 7.590 | 7.643 | 7.550 | 7.614 | 15,372 | +0.14(+1.91%) |
Oct 04, 2004 | 7.555 | 7.555 | 7.370 | 7.471 | 12,348 | +0.01(+0.14%) |
Oct 01, 2004 | 7.420 | 7.460 | 7.328 | 7.460 | 24,444 | +0.04(+0.53%) |
Sep 30, 2004 | 7.540 | 7.542 | 7.378 | 7.420 | 17,388 | -0.07(-0.88%) |
Sep 29, 2004 | 7.497 | 7.553 | 7.487 | 7.487 | 39,060 | +0.04(+0.53%) |
Sep 28, 2004 | 7.349 | 7.450 | 7.151 | 7.447 | 18,900 | +0.25(+3.45%) |
Sep 27, 2004 | 7.497 | 7.497 | 7.198 | 7.198 | 19,404 | -0.22(-2.96%) |
Sep 24, 2004 | 7.418 | 7.471 | 7.341 | 7.418 | 8,568 | +0.12(+1.67%) |
Sep 23, 2004 | 7.420 | 7.420 | 7.217 | 7.296 | 14,868 | +0.01(+0.15%) |
Sep 22, 2004 | 7.312 | 7.420 | 7.246 | 7.286 | 25,452 | -0.25(-3.37%) |
Sep 21, 2004 | 7.481 | 7.540 | 7.447 | 7.540 | 12,600 | +0.05(+0.71%) |
Sep 20, 2004 | 7.354 | 7.534 | 7.354 | 7.487 | 5,292 | -0.04(-0.56%) |
Sep 17, 2004 | 7.606 | 7.606 | 7.407 | 7.529 | 57,205 | +0.12(+1.64%) |
Sep 16, 2004 | 7.264 | 7.457 | 7.264 | 7.407 | 16,128 | +0.00(+0.00%) |
Sep 15, 2004 | 7.405 | 7.407 | 7.346 | 7.407 | 15,120 | +0.06(+0.79%) |
Sep 14, 2004 | 7.423 | 7.423 | 7.272 | 7.349 | 15,876 | -0.05(-0.68%) |
Sep 13, 2004 | 7.143 | 7.407 | 7.143 | 7.399 | 13,608 | +0.11(+1.52%) |
Sep 10, 2004 | 7.180 | 7.307 | 7.180 | 7.288 | 13,210 | -0.02(-0.25%) |
Sep 09, 2004 | 6.905 | 7.331 | 6.905 | 7.307 | 20,160 | +0.34(+4.94%) |
Sep 08, 2004 | 6.995 | 7.156 | 6.963 | 6.963 | 17,388 | -0.07(-1.05%) |
Sep 07, 2004 | 6.997 | 7.119 | 6.997 | 7.037 | 9,293 | -0.01(-0.08%) |
Sep 03, 2004 | 7.140 | 7.148 | 7.010 | 7.042 | 12,852 | -0.07(-1.04%) |
Sep 02, 2004 | 7.140 | 7.161 | 7.037 | 7.116 | 17,892 | +0.05(+0.71%) |
Sep 01, 2004 | 7.000 | 7.153 | 6.831 | 7.066 | 34,272 | +0.24(+3.45%) |
Aug 31, 2004 | 6.841 | 6.878 | 6.831 | 6.831 | 5,544 | -0.06(-0.81%) |
Aug 30, 2004 | 7.021 | 7.063 | 6.873 | 6.886 | 9,828 | -0.19(-2.69%) |
Aug 27, 2004 | 6.981 | 7.143 | 6.854 | 7.077 | 15,876 | +0.18(+2.57%) |
Aug 26, 2004 | 6.825 | 6.958 | 6.825 | 6.899 | 8,064 | -0.01(-0.15%) |
Aug 25, 2004 | 6.905 | 6.910 | 6.868 | 6.910 | 10,080 | +0.03(+0.46%) |
Aug 24, 2004 | 6.955 | 7.005 | 6.812 | 6.878 | 27,720 | +0.06(+0.81%) |
Aug 23, 2004 | 6.928 | 6.942 | 6.823 | 6.823 | 20,011 | -0.06(-0.92%) |
Aug 20, 2004 | 6.910 | 6.971 | 6.812 | 6.886 | 20,664 | +0.04(+0.66%) |
Aug 19, 2004 | 6.828 | 7.055 | 6.828 | 6.841 | 12,096 | -0.26(-3.72%) |
Aug 18, 2004 | 6.881 | 7.135 | 6.881 | 7.106 | 16,380 | +0.04(+0.52%) |
Aug 17, 2004 | 7.143 | 7.143 | 6.971 | 7.069 | 12,096 | -0.04(-0.52%) |
Aug 16, 2004 | 6.931 | 7.106 | 6.931 | 7.106 | 10,332 | +0.28(+4.15%) |
Aug 13, 2004 | 6.865 | 6.947 | 6.804 | 6.823 | 9,828 | +0.03(+0.51%) |
Aug 12, 2004 | 6.812 | 6.918 | 6.788 | 6.788 | 8,820 | -0.10(-1.46%) |
Aug 11, 2004 | 6.891 | 6.976 | 6.823 | 6.889 | 10,080 | -0.12(-1.74%) |
Aug 10, 2004 | 6.796 | 7.010 | 6.775 | 7.010 | 23,688 | +0.26(+3.92%) |
Aug 09, 2004 | 6.770 | 6.833 | 6.746 | 6.746 | 22,428 | -0.04(-0.62%) |
Aug 06, 2004 | 6.667 | 6.886 | 6.653 | 6.788 | 19,656 | +0.01(+0.12%) |
Aug 05, 2004 | 6.788 | 6.854 | 6.746 | 6.780 | 21,672 | -0.04(-0.62%) |
Aug 04, 2004 | 6.857 | 6.857 | 6.756 | 6.823 | 55,441 | -0.03(-0.50%) |
Aug 03, 2004 | 6.905 | 6.997 | 6.857 | 6.857 | 26,395 | -0.11(-1.63%) |
Aug 02, 2004 | 6.952 | 7.143 | 6.881 | 6.971 | 23,184 | -0.11(-1.49%) |
Jul 30, 2004 | 7.084 | 7.143 | 7.029 | 7.077 | 15,876 | +0.00(+0.04%) |
Jul 29, 2004 | 7.095 | 7.143 | 6.989 | 7.074 | 22,428 | +0.04(+0.64%) |
Jul 28, 2004 | 7.159 | 7.164 | 6.984 | 7.029 | 30,996 | -0.11(-1.59%) |
Jul 27, 2004 | 6.894 | 7.143 | 6.891 | 7.143 | 13,608 | +0.26(+3.77%) |
Jul 26, 2004 | 6.841 | 6.973 | 6.751 | 6.883 | 16,128 | +0.02(+0.27%) |
Jul 23, 2004 | 6.947 | 6.947 | 6.857 | 6.865 | 28,980 | -0.08(-1.18%) |
Jul 22, 2004 | 6.951 | 7.077 | 6.844 | 6.947 | 38,556 | -0.01(-0.15%) |
Jul 21, 2004 | 6.931 | 7.143 | 6.915 | 6.958 | 40,572 | -0.03(-0.42%) |
Jul 20, 2004 | 6.698 | 6.987 | 6.693 | 6.987 | 42,336 | +0.38(+5.77%) |
Jul 19, 2004 | 6.854 | 6.915 | 6.582 | 6.606 | 57,961 | -0.31(-4.55%) |
Jul 16, 2004 | 6.899 | 6.920 | 6.812 | 6.920 | 31,248 | +0.02(+0.23%) |
Jul 15, 2004 | 6.891 | 6.965 | 6.854 | 6.905 | 12,852 | +0.02(+0.35%) |
Jul 14, 2004 | 7.037 | 7.137 | 6.881 | 6.881 | 39,312 | -0.16(-2.25%) |
Jul 13, 2004 | 7.061 | 7.140 | 7.013 | 7.040 | 8,568 | +0.02(+0.23%) |
Jul 12, 2004 | 6.965 | 7.079 | 6.939 | 7.024 | 16,632 | +0.07(+0.95%) |
Jul 09, 2004 | 6.960 | 7.010 | 6.950 | 6.958 | 9,576 | -0.05(-0.68%) |
Jul 08, 2004 | 7.057 | 7.143 | 6.958 | 7.005 | 22,932 | -0.09(-1.27%) |
Jul 07, 2004 | 6.952 | 7.135 | 6.947 | 7.095 | 18,900 | +0.16(+2.37%) |
Jul 06, 2004 | 7.143 | 7.143 | 6.931 | 6.931 | 10,836 | -0.22(-3.07%) |
Jul 02, 2004 | 7.116 | 7.190 | 7.116 | 7.151 | 24,948 | -0.01(-0.07%) |
Jul 01, 2004 | 7.325 | 7.332 | 7.156 | 7.156 | 20,160 | -0.12(-1.60%) |
Jun 30, 2004 | 7.526 | 7.526 | 7.272 | 7.272 | 68,293 | -0.16(-2.21%) |
Jun 29, 2004 | 7.272 | 7.540 | 7.140 | 7.436 | 71,569 | +0.19(+2.59%) |
Jun 28, 2004 | 6.878 | 7.267 | 6.878 | 7.249 | 45,108 | +0.42(+6.08%) |
Jun 25, 2004 | 7.000 | 7.168 | 6.693 | 6.833 | 311,982 | -0.07(-1.07%) |
Jun 24, 2004 | 6.987 | 7.100 | 6.860 | 6.907 | 39,312 | +0.06(+0.81%) |
Jun 23, 2004 | 6.936 | 6.947 | 6.852 | 6.852 | 57,205 | -0.05(-0.77%) |
Jun 22, 2004 | 6.857 | 6.981 | 6.857 | 6.905 | 14,112 | -0.06(-0.87%) |
Jun 21, 2004 | 6.910 | 6.965 | 6.852 | 6.965 | 14,868 | +0.06(+0.88%) |
Jun 18, 2004 | 7.042 | 7.042 | 6.905 | 6.905 | 63,001 | -0.06(-0.91%) |
Jun 17, 2004 | 6.878 | 7.005 | 6.823 | 6.968 | 9,324 | +0.09(+1.35%) |
Jun 16, 2004 | 6.735 | 6.876 | 6.661 | 6.876 | 14,616 | +0.22(+3.34%) |
Jun 15, 2004 | 6.590 | 6.682 | 6.587 | 6.653 | 19,404 | +0.07(+1.00%) |
Jun 14, 2004 | 6.746 | 6.746 | 6.582 | 6.587 | 22,428 | -0.07(-1.11%) |
Jun 10, 2004 | 6.659 | 6.711 | 6.616 | 6.661 | 52,921 | +0.01(+0.20%) |
Jun 09, 2004 | 6.690 | 6.727 | 6.643 | 6.648 | 32,004 | -0.04(-0.63%) |
Jun 08, 2004 | 6.661 | 6.706 | 6.645 | 6.690 | 6,300 | -0.03(-0.51%) |
Jun 07, 2004 | 6.741 | 6.741 | 6.643 | 6.725 | 26,964 | +0.10(+1.44%) |
Jun 04, 2004 | 6.743 | 6.743 | 6.627 | 6.630 | 9,324 | +0.00(+0.00%) |
Jun 03, 2004 | 6.694 | 6.701 | 6.569 | 6.630 | 15,372 | -0.01(-0.20%) |
Jun 02, 2004 | 6.614 | 6.764 | 6.614 | 6.643 | 15,120 | -0.06(-0.95%) |