Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.100 | 8.100 | 7.825 | 7.825 | 513,384 | -0.25(-3.04%) |
Jun 29, 2005 | 8.140 | 8.250 | 7.985 | 8.070 | 329,676 | +0.01(+0.06%) |
Jun 28, 2005 | 7.770 | 8.065 | 7.760 | 8.065 | 335,646 | +0.28(+3.60%) |
Jun 27, 2005 | 7.840 | 7.915 | 7.710 | 7.785 | 494,366 | -0.10(-1.27%) |
Jun 24, 2005 | 7.925 | 8.005 | 7.710 | 7.885 | 733,232 | -0.08(-1.07%) |
Jun 23, 2005 | 8.125 | 8.220 | 7.950 | 7.970 | 714,224 | -0.22(-2.63%) |
Jun 22, 2005 | 8.265 | 8.310 | 7.750 | 8.185 | 925,892 | +0.02(+0.18%) |
Jun 21, 2005 | 8.120 | 8.350 | 8.025 | 8.170 | 1,794,772 | +0.25(+3.16%) |
Jun 20, 2005 | 7.690 | 8.175 | 7.680 | 7.920 | 1,385,346 | +0.17(+2.19%) |
Jun 17, 2005 | 7.695 | 7.930 | 7.635 | 7.750 | 1,706,914 | +0.08(+1.04%) |
Jun 16, 2005 | 7.615 | 7.685 | 7.530 | 7.670 | 1,001,456 | +0.07(+0.92%) |
Jun 15, 2005 | 7.770 | 7.770 | 7.560 | 7.600 | 415,188 | -0.14(-1.81%) |
Jun 14, 2005 | 7.900 | 7.935 | 7.740 | 7.740 | 357,066 | -0.18(-2.33%) |
Jun 13, 2005 | 7.780 | 7.995 | 7.780 | 7.925 | 362,016 | +0.10(+1.34%) |
Jun 10, 2005 | 7.755 | 7.865 | 7.755 | 7.820 | 237,716 | +0.11(+1.36%) |
Jun 09, 2005 | 7.590 | 7.800 | 7.560 | 7.715 | 484,598 | +0.12(+1.51%) |
Jun 08, 2005 | 7.635 | 7.690 | 7.565 | 7.600 | 537,268 | -0.06(-0.72%) |
Jun 07, 2005 | 7.825 | 7.985 | 7.630 | 7.655 | 474,362 | -0.15(-1.95%) |
Jun 06, 2005 | 7.890 | 7.930 | 7.699 | 7.808 | 572,882 | -0.07(-0.92%) |
Jun 03, 2005 | 8.155 | 8.210 | 7.855 | 7.880 | 399,396 | -0.28(-3.49%) |
Jun 02, 2005 | 8.110 | 8.255 | 8.035 | 8.165 | 373,594 | +0.03(+0.43%) |
Jun 01, 2005 | 8.225 | 8.290 | 8.040 | 8.130 | 548,558 | -0.10(-1.22%) |
May 31, 2005 | 8.410 | 8.435 | 8.165 | 8.230 | 584,782 | -0.20(-2.31%) |
May 27, 2005 | 8.400 | 8.535 | 8.400 | 8.425 | 174,776 | -0.02(-0.30%) |
May 26, 2005 | 8.370 | 8.500 | 8.300 | 8.450 | 358,148 | +0.12(+1.44%) |
May 25, 2005 | 8.495 | 8.525 | 8.330 | 8.330 | 890,794 | -0.20(-2.34%) |
May 24, 2005 | 8.505 | 8.670 | 8.490 | 8.530 | 410,800 | -0.01(-0.12%) |
May 23, 2005 | 8.685 | 8.685 | 8.380 | 8.540 | 826,250 | -0.12(-1.44%) |
May 20, 2005 | 8.770 | 8.770 | 8.555 | 8.665 | 579,994 | -0.09(-0.97%) |
May 19, 2005 | 8.680 | 8.840 | 8.620 | 8.750 | 430,762 | +0.01(+0.11%) |
May 18, 2005 | 8.640 | 8.785 | 8.555 | 8.740 | 766,600 | +0.09(+1.04%) |
May 17, 2005 | 8.760 | 8.810 | 8.525 | 8.650 | 787,638 | -0.17(-1.98%) |
May 16, 2005 | 8.885 | 8.900 | 8.775 | 8.825 | 647,136 | -0.08(-0.90%) |
May 13, 2005 | 9.040 | 9.500 | 8.850 | 8.905 | 1,935,994 | -0.18(-1.98%) |
May 12, 2005 | 9.130 | 9.220 | 8.985 | 9.085 | 1,031,610 | -0.04(-0.49%) |
May 11, 2005 | 9.145 | 9.190 | 8.850 | 9.130 | 1,035,730 | -0.03(-0.33%) |
May 10, 2005 | 8.940 | 9.260 | 8.855 | 9.160 | 1,306,574 | +0.19(+2.06%) |
May 09, 2005 | 8.875 | 8.975 | 8.725 | 8.975 | 927,468 | +0.16(+1.82%) |
May 06, 2005 | 8.350 | 8.960 | 8.345 | 8.815 | 2,343,500 | +0.47(+5.63%) |
May 05, 2005 | 8.060 | 8.350 | 7.990 | 8.345 | 2,349,616 | +0.37(+4.64%) |
May 04, 2005 | 7.870 | 8.120 | 7.635 | 7.975 | 2,139,574 | +0.08(+1.08%) |
May 03, 2005 | 8.015 | 8.145 | 7.865 | 7.890 | 2,273,534 | -0.18(-2.29%) |
May 02, 2005 | 8.280 | 8.450 | 7.975 | 8.075 | 5,418,222 | -0.01(-0.06%) |
Apr 29, 2005 | 8.025 | 8.120 | 7.805 | 8.080 | 1,168,400 | +0.05(+0.69%) |
Apr 28, 2005 | 8.500 | 8.550 | 8.005 | 8.025 | 1,067,890 | -0.48(-5.64%) |
Apr 27, 2005 | 8.725 | 8.725 | 8.370 | 8.505 | 1,007,818 | -0.24(-2.80%) |
Apr 26, 2005 | 8.565 | 9.040 | 8.525 | 8.750 | 1,453,176 | +0.09(+1.04%) |
Apr 25, 2005 | 8.470 | 8.761 | 8.450 | 8.660 | 878,342 | +0.27(+3.22%) |
Apr 22, 2005 | 8.655 | 8.660 | 8.320 | 8.390 | 857,222 | -0.21(-2.44%) |
Apr 21, 2005 | 8.485 | 8.700 | 8.405 | 8.600 | 759,342 | +0.24(+2.93%) |
Apr 20, 2005 | 8.500 | 8.595 | 8.350 | 8.355 | 1,167,256 | -0.14(-1.71%) |
Apr 19, 2005 | 8.395 | 8.610 | 8.395 | 8.500 | 2,229,870 | +0.05(+0.59%) |
Apr 18, 2005 | 8.510 | 8.575 | 8.285 | 8.450 | 1,536,898 | -0.12(-1.40%) |
Apr 15, 2005 | 8.325 | 8.640 | 8.325 | 8.570 | 1,479,186 | +0.26(+3.07%) |
Apr 14, 2005 | 8.545 | 8.625 | 8.305 | 8.315 | 1,341,010 | -0.27(-3.09%) |
Apr 13, 2005 | 8.770 | 8.920 | 8.525 | 8.580 | 1,138,844 | -0.13(-1.55%) |
Apr 12, 2005 | 8.845 | 8.925 | 8.515 | 8.715 | 1,611,344 | -0.20(-2.19%) |
Apr 11, 2005 | 8.865 | 9.215 | 8.575 | 8.910 | 1,317,550 | +0.10(+1.08%) |
Apr 08, 2005 | 8.860 | 9.025 | 8.745 | 8.815 | 1,020,392 | -0.04(-0.40%) |
Apr 07, 2005 | 9.025 | 9.035 | 8.595 | 8.850 | 1,273,260 | -0.15(-1.67%) |
Apr 06, 2005 | 8.925 | 9.310 | 8.880 | 9.000 | 2,280,388 | +0.20(+2.27%) |
Apr 05, 2005 | 8.625 | 8.885 | 8.605 | 8.800 | 1,600,488 | +0.15(+1.73%) |
Apr 04, 2005 | 8.785 | 8.825 | 8.455 | 8.650 | 1,636,072 | -0.17(-1.98%) |
Apr 01, 2005 | 9.275 | 9.275 | 8.625 | 8.825 | 2,961,842 | -0.37(-4.02%) |
Mar 31, 2005 | 9.645 | 9.650 | 9.035 | 9.195 | 2,818,890 | -0.40(-4.17%) |
Mar 30, 2005 | 9.425 | 9.745 | 9.400 | 9.595 | 1,539,234 | +0.11(+1.16%) |
Mar 29, 2005 | 10.26 | 10.26 | 9.425 | 9.485 | 2,491,000 | -0.72(-7.06%) |
Mar 28, 2005 | 10.61 | 10.87 | 10.08 | 10.21 | 1,418,278 | -0.43(-4.00%) |
Mar 24, 2005 | 10.73 | 10.73 | 10.40 | 10.63 | 1,542,120 | -0.03(-0.28%) |
Mar 23, 2005 | 10.35 | 10.74 | 10.32 | 10.66 | 1,278,606 | +0.23(+2.25%) |
Mar 22, 2005 | 10.27 | 10.65 | 10.23 | 10.43 | 1,255,950 | +0.17(+1.61%) |
Mar 21, 2005 | 9.945 | 10.35 | 9.925 | 10.26 | 1,257,826 | +0.28(+2.75%) |
Mar 18, 2005 | 10.01 | 10.11 | 9.865 | 9.985 | 1,059,214 | -0.01(-0.05%) |
Mar 17, 2005 | 10.02 | 10.23 | 9.950 | 9.990 | 682,170 | -0.12(-1.14%) |
Mar 16, 2005 | 10.31 | 10.44 | 10.06 | 10.11 | 614,604 | -0.25(-2.41%) |
Mar 15, 2005 | 10.56 | 10.66 | 10.35 | 10.36 | 927,994 | -0.17(-1.62%) |
Mar 14, 2005 | 10.23 | 10.54 | 10.04 | 10.53 | 1,017,336 | +0.37(+3.59%) |
Mar 11, 2005 | 10.28 | 10.56 | 10.11 | 10.16 | 761,584 | -0.14(-1.41%) |
Mar 10, 2005 | 10.51 | 10.51 | 10.04 | 10.30 | 1,213,846 | -0.17(-1.58%) |
Mar 09, 2005 | 10.86 | 10.86 | 10.41 | 10.47 | 1,329,682 | -0.29(-2.70%) |
Mar 08, 2005 | 11.12 | 11.15 | 10.76 | 10.76 | 1,145,966 | -0.34(-3.06%) |
Mar 07, 2005 | 11.26 | 11.40 | 11.03 | 11.10 | 1,344,944 | -0.10(-0.89%) |
Mar 04, 2005 | 11.09 | 11.29 | 10.92 | 11.20 | 1,424,178 | +0.21(+1.91%) |
Mar 03, 2005 | 11.20 | 11.24 | 10.77 | 10.99 | 998,040 | -0.08(-0.77%) |
Mar 02, 2005 | 11.09 | 11.30 | 11.01 | 11.07 | 938,158 | +0.02(+0.18%) |
Mar 01, 2005 | 10.77 | 11.10 | 10.77 | 11.05 | 846,000 | +0.22(+2.03%) |
Feb 28, 2005 | 10.96 | 10.96 | 10.59 | 10.84 | 1,407,928 | -0.17(-1.59%) |
Feb 25, 2005 | 10.87 | 11.11 | 10.82 | 11.01 | 820,338 | +0.07(+0.69%) |
Feb 24, 2005 | 10.74 | 10.98 | 10.30 | 10.94 | 953,696 | +0.26(+2.44%) |
Feb 23, 2005 | 10.71 | 10.95 | 10.55 | 10.68 | 660,686 | -0.04(-0.42%) |
Feb 22, 2005 | 10.52 | 10.98 | 10.52 | 10.72 | 1,106,490 | +0.09(+0.85%) |
Feb 18, 2005 | 10.88 | 10.88 | 10.53 | 10.63 | 642,134 | -0.19(-1.80%) |
Feb 17, 2005 | 11.03 | 11.10 | 10.77 | 10.82 | 588,398 | -0.24(-2.12%) |
Feb 16, 2005 | 11.18 | 11.19 | 10.97 | 11.06 | 685,230 | -0.09(-0.81%) |
Feb 15, 2005 | 11.05 | 11.31 | 10.97 | 11.15 | 1,293,834 | +0.17(+1.50%) |
Feb 14, 2005 | 11.29 | 11.42 | 10.79 | 10.98 | 1,747,754 | -0.38(-3.30%) |
Feb 11, 2005 | 11.28 | 11.48 | 11.15 | 11.36 | 901,260 | +0.06(+0.53%) |
Feb 10, 2005 | 11.57 | 11.65 | 11.19 | 11.30 | 1,118,260 | -0.25(-2.16%) |
Feb 09, 2005 | 11.98 | 12.09 | 11.55 | 11.55 | 796,430 | -0.31(-2.65%) |
Feb 08, 2005 | 12.47 | 12.47 | 11.51 | 11.87 | 1,712,032 | -0.56(-4.55%) |
Feb 07, 2005 | 12.66 | 12.90 | 12.40 | 12.43 | 1,020,548 | -0.30(-2.39%) |
Feb 04, 2005 | 12.29 | 12.81 | 12.29 | 12.73 | 1,227,826 | +0.38(+3.08%) |
Feb 03, 2005 | 12.46 | 12.49 | 12.29 | 12.36 | 617,864 | -0.01(-0.08%) |
Feb 02, 2005 | 12.55 | 12.67 | 12.26 | 12.37 | 1,326,386 | -0.27(-2.14%) |
Feb 01, 2005 | 12.45 | 12.75 | 12.28 | 12.63 | 800,860 | +0.25(+2.06%) |
Jan 31, 2005 | 12.23 | 12.40 | 12.13 | 12.38 | 1,320,370 | +0.33(+2.74%) |
Jan 28, 2005 | 12.74 | 12.78 | 11.89 | 12.05 | 2,015,640 | -0.73(-5.75%) |
Jan 27, 2005 | 12.78 | 12.91 | 12.71 | 12.79 | 1,322,350 | -0.03(-0.23%) |
Jan 26, 2005 | 12.41 | 12.82 | 12.41 | 12.81 | 1,164,514 | +0.34(+2.77%) |
Jan 25, 2005 | 12.46 | 12.90 | 12.35 | 12.47 | 1,439,448 | +0.10(+0.81%) |
Jan 24, 2005 | 12.65 | 12.73 | 12.26 | 12.37 | 1,860,402 | -0.23(-1.83%) |
Jan 21, 2005 | 12.79 | 12.82 | 12.51 | 12.60 | 1,762,090 | -0.12(-0.98%) |
Jan 20, 2005 | 12.80 | 12.98 | 12.70 | 12.72 | 1,965,508 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.96 | 12.73 | 12.80 | 1,368,096 | -0.13(-1.04%) |
Jan 18, 2005 | 12.31 | 13.04 | 12.10 | 12.94 | 2,460,692 | +0.67(+5.46%) |
Jan 14, 2005 | 11.98 | 12.34 | 11.89 | 12.27 | 1,860,908 | +0.38(+3.15%) |
Jan 13, 2005 | 12.36 | 12.60 | 11.82 | 11.89 | 2,306,292 | -0.58(-4.65%) |
Jan 12, 2005 | 11.20 | 12.48 | 11.20 | 12.47 | 4,108,376 | +1.51(+13.77%) |
Jan 11, 2005 | 11.29 | 11.41 | 10.87 | 10.96 | 2,313,940 | -0.44(-3.82%) |
Jan 10, 2005 | 11.00 | 11.57 | 10.95 | 11.40 | 1,073,154 | +0.36(+3.26%) |
Jan 07, 2005 | 11.15 | 11.29 | 10.81 | 11.04 | 689,584 | -0.06(-0.50%) |
Jan 06, 2005 | 11.01 | 11.12 | 10.80 | 11.10 | 744,348 | +0.19(+1.70%) |
Jan 05, 2005 | 10.82 | 11.05 | 10.65 | 10.91 | 2,105,458 | +0.19(+1.77%) |
Jan 04, 2005 | 11.10 | 11.10 | 10.62 | 10.72 | 1,687,600 | -0.34(-3.07%) |
Jan 03, 2005 | 11.32 | 11.32 | 10.81 | 11.06 | 851,566 | -0.20(-1.73%) |
Dec 31, 2004 | 11.40 | 11.40 | 11.23 | 11.26 | 347,400 | -0.07(-0.62%) |
Dec 30, 2004 | 11.34 | 11.53 | 11.30 | 11.32 | 204,600 | -0.05(-0.44%) |
Dec 29, 2004 | 11.64 | 11.74 | 11.35 | 11.38 | 529,400 | -0.22(-1.90%) |
Dec 28, 2004 | 11.47 | 11.65 | 11.34 | 11.60 | 821,200 | +0.33(+2.93%) |
Dec 27, 2004 | 11.29 | 11.47 | 11.06 | 11.27 | 654,200 | +0.07(+0.63%) |
Dec 23, 2004 | 11.12 | 11.34 | 11.09 | 11.20 | 662,800 | -0.04(-0.40%) |
Dec 22, 2004 | 10.98 | 11.28 | 10.94 | 11.24 | 1,127,600 | +0.25(+2.23%) |
Dec 21, 2004 | 11.80 | 11.80 | 10.56 | 10.99 | 4,116,400 | -0.62(-5.30%) |
Dec 20, 2004 | 11.62 | 11.96 | 11.53 | 11.61 | 741,600 | +0.00(+0.04%) |
Dec 17, 2004 | 11.88 | 11.90 | 11.54 | 11.61 | 860,600 | -0.27(-2.27%) |
Dec 16, 2004 | 11.94 | 12.03 | 11.85 | 11.88 | 1,331,600 | -0.02(-0.13%) |
Dec 15, 2004 | 12.01 | 12.01 | 11.77 | 11.89 | 1,199,200 | -0.06(-0.54%) |
Dec 14, 2004 | 11.20 | 12.15 | 11.19 | 11.96 | 2,936,200 | +0.74(+6.65%) |
Dec 13, 2004 | 10.92 | 11.25 | 10.86 | 11.21 | 1,068,400 | +0.28(+2.51%) |
Dec 10, 2004 | 11.00 | 11.14 | 10.85 | 10.94 | 989,000 | -0.04(-0.36%) |
Dec 09, 2004 | 10.79 | 11.11 | 10.66 | 10.97 | 1,590,600 | +0.24(+2.24%) |
Dec 08, 2004 | 10.50 | 10.92 | 10.37 | 10.73 | 1,437,200 | +0.33(+3.22%) |
Dec 07, 2004 | 10.78 | 10.82 | 10.38 | 10.40 | 1,042,600 | -0.24(-2.26%) |
Dec 06, 2004 | 11.12 | 11.56 | 10.05 | 10.64 | 3,719,200 | +0.61(+6.08%) |
Dec 03, 2004 | 10.06 | 10.12 | 9.925 | 10.03 | 558,000 | -0.03(-0.25%) |
Dec 02, 2004 | 9.810 | 10.16 | 9.745 | 10.05 | 1,125,200 | +0.20(+2.03%) |
Dec 01, 2004 | 9.590 | 9.915 | 9.580 | 9.855 | 992,800 | +0.24(+2.44%) |
Nov 30, 2004 | 9.615 | 9.695 | 9.470 | 9.620 | 647,000 | +0.02(+0.26%) |
Nov 29, 2004 | 9.455 | 9.620 | 9.370 | 9.595 | 1,060,800 | +0.23(+2.40%) |
Nov 26, 2004 | 9.275 | 9.565 | 9.265 | 9.370 | 313,800 | +0.03(+0.32%) |
Nov 24, 2004 | 9.280 | 9.450 | 9.070 | 9.340 | 450,000 | +0.12(+1.30%) |
Nov 23, 2004 | 9.290 | 9.400 | 9.000 | 9.220 | 621,200 | -0.16(-1.71%) |
Nov 22, 2004 | 9.365 | 9.385 | 9.120 | 9.380 | 699,400 | +0.05(+0.54%) |
Nov 19, 2004 | 9.690 | 9.760 | 9.290 | 9.330 | 663,400 | -0.34(-3.52%) |
Nov 18, 2004 | 9.630 | 9.715 | 9.460 | 9.670 | 617,400 | +0.11(+1.15%) |
Nov 17, 2004 | 9.815 | 9.900 | 9.465 | 9.560 | 876,000 | -0.21(-2.15%) |
Nov 16, 2004 | 9.740 | 9.825 | 9.540 | 9.770 | 738,400 | +0.04(+0.41%) |
Nov 15, 2004 | 9.825 | 9.825 | 9.565 | 9.730 | 701,800 | -0.12(-1.27%) |
Nov 12, 2004 | 9.960 | 10.00 | 9.665 | 9.855 | 398,000 | -0.17(-1.70%) |
Nov 11, 2004 | 9.725 | 10.04 | 9.705 | 10.03 | 751,400 | +0.28(+2.82%) |
Nov 10, 2004 | 9.635 | 9.915 | 9.555 | 9.750 | 907,600 | +0.10(+0.98%) |
Nov 09, 2004 | 9.210 | 9.665 | 9.205 | 9.655 | 1,642,200 | +0.42(+4.55%) |
Nov 08, 2004 | 9.000 | 9.245 | 8.925 | 9.235 | 471,600 | +0.20(+2.21%) |
Nov 05, 2004 | 8.940 | 9.075 | 8.890 | 9.035 | 996,600 | +0.04(+0.44%) |
Nov 04, 2004 | 8.915 | 9.055 | 8.915 | 8.995 | 834,400 | +0.04(+0.50%) |
Nov 03, 2004 | 8.550 | 9.250 | 8.550 | 8.950 | 1,828,000 | +0.46(+5.42%) |
Nov 02, 2004 | 8.795 | 9.060 | 8.485 | 8.490 | 764,800 | -0.35(-3.90%) |
Nov 01, 2004 | 8.890 | 8.905 | 8.640 | 8.835 | 269,000 | -0.02(-0.28%) |
Oct 29, 2004 | 8.835 | 9.060 | 8.640 | 8.860 | 309,400 | -0.07(-0.73%) |
Oct 28, 2004 | 8.810 | 9.025 | 8.680 | 8.925 | 381,200 | +0.10(+1.08%) |
Oct 27, 2004 | 8.590 | 8.950 | 8.555 | 8.830 | 497,200 | +0.22(+2.61%) |
Oct 26, 2004 | 8.475 | 8.740 | 8.425 | 8.605 | 380,800 | +0.04(+0.41%) |
Oct 25, 2004 | 8.425 | 8.725 | 8.285 | 8.570 | 619,200 | +0.12(+1.42%) |
Oct 22, 2004 | 8.810 | 8.875 | 8.445 | 8.450 | 284,600 | -0.30(-3.43%) |
Oct 21, 2004 | 8.590 | 8.840 | 8.425 | 8.750 | 565,600 | +0.06(+0.69%) |
Oct 20, 2004 | 8.375 | 8.725 | 8.325 | 8.690 | 459,800 | +0.28(+3.33%) |
Oct 19, 2004 | 8.780 | 8.875 | 8.380 | 8.410 | 420,000 | -0.36(-4.05%) |
Oct 18, 2004 | 8.430 | 8.850 | 8.325 | 8.765 | 383,800 | +0.25(+2.88%) |
Oct 15, 2004 | 8.255 | 8.675 | 8.175 | 8.520 | 436,200 | +0.28(+3.40%) |
Oct 14, 2004 | 8.375 | 8.545 | 8.240 | 8.240 | 317,400 | -0.17(-2.08%) |
Oct 13, 2004 | 8.735 | 8.870 | 8.335 | 8.415 | 572,600 | -0.18(-2.04%) |
Oct 12, 2004 | 8.660 | 8.750 | 8.400 | 8.590 | 324,200 | -0.19(-2.11%) |
Oct 11, 2004 | 8.550 | 8.800 | 8.480 | 8.775 | 291,200 | +0.25(+2.87%) |
Oct 08, 2004 | 8.805 | 8.810 | 8.520 | 8.530 | 542,200 | -0.22(-2.51%) |
Oct 07, 2004 | 9.315 | 9.320 | 8.745 | 8.750 | 712,800 | -0.51(-5.46%) |
Oct 06, 2004 | 9.120 | 9.255 | 8.925 | 9.255 | 475,800 | +0.06(+0.60%) |
Oct 05, 2004 | 9.260 | 9.260 | 9.000 | 9.200 | 684,200 | +0.04(+0.44%) |
Oct 04, 2004 | 9.010 | 9.250 | 9.005 | 9.160 | 934,800 | +0.16(+1.78%) |
Oct 01, 2004 | 8.730 | 9.000 | 8.725 | 9.000 | 525,000 | +0.45(+5.26%) |
Sep 30, 2004 | 8.635 | 8.750 | 8.505 | 8.550 | 535,400 | -0.15(-1.72%) |
Sep 29, 2004 | 8.490 | 8.720 | 8.445 | 8.700 | 718,400 | +0.22(+2.59%) |
Sep 28, 2004 | 8.255 | 8.585 | 8.230 | 8.480 | 437,400 | +0.22(+2.73%) |
Sep 27, 2004 | 8.375 | 8.415 | 8.060 | 8.255 | 402,200 | -0.16(-1.90%) |
Sep 24, 2004 | 8.455 | 8.555 | 8.350 | 8.415 | 489,000 | -0.04(-0.47%) |
Sep 23, 2004 | 8.480 | 8.585 | 8.385 | 8.455 | 342,600 | +0.00(+0.00%) |
Sep 22, 2004 | 8.655 | 8.675 | 8.345 | 8.455 | 628,400 | -0.26(-2.93%) |
Sep 21, 2004 | 8.745 | 8.765 | 8.510 | 8.710 | 446,000 | -0.02(-0.29%) |
Sep 20, 2004 | 8.710 | 8.795 | 8.420 | 8.735 | 678,200 | -0.02(-0.17%) |
Sep 17, 2004 | 8.970 | 9.135 | 8.460 | 8.750 | 1,054,800 | -0.17(-1.91%) |
Sep 16, 2004 | 8.540 | 9.150 | 8.475 | 8.920 | 1,521,000 | +0.46(+5.50%) |
Sep 15, 2004 | 8.345 | 8.515 | 8.230 | 8.455 | 568,200 | -0.04(-0.53%) |
Sep 14, 2004 | 8.685 | 8.770 | 8.380 | 8.500 | 926,400 | -0.26(-2.97%) |
Sep 13, 2004 | 8.545 | 8.765 | 8.515 | 8.760 | 475,600 | +0.28(+3.24%) |
Sep 10, 2004 | 8.260 | 8.545 | 8.260 | 8.485 | 537,000 | +0.18(+2.17%) |
Sep 09, 2004 | 8.410 | 8.495 | 8.130 | 8.305 | 547,000 | -0.06(-0.78%) |
Sep 08, 2004 | 8.275 | 8.470 | 8.220 | 8.370 | 394,600 | +0.05(+0.60%) |
Sep 07, 2004 | 8.200 | 8.390 | 8.145 | 8.320 | 400,800 | +0.21(+2.53%) |
Sep 03, 2004 | 8.355 | 8.430 | 8.020 | 8.115 | 562,200 | -0.30(-3.57%) |
Sep 02, 2004 | 8.145 | 8.425 | 8.090 | 8.415 | 355,200 | +0.22(+2.75%) |
Sep 01, 2004 | 8.140 | 8.670 | 8.075 | 8.190 | 645,800 | +0.07(+0.92%) |
Aug 31, 2004 | 7.895 | 8.225 | 7.890 | 8.115 | 550,400 | +0.20(+2.53%) |
Aug 30, 2004 | 7.945 | 8.000 | 7.765 | 7.915 | 664,000 | -0.09(-1.12%) |
Aug 27, 2004 | 7.885 | 8.200 | 7.885 | 8.005 | 783,200 | +0.09(+1.07%) |
Aug 26, 2004 | 7.735 | 8.095 | 7.735 | 7.920 | 944,800 | +0.16(+2.06%) |
Aug 25, 2004 | 7.645 | 7.820 | 7.600 | 7.760 | 572,200 | +0.08(+1.11%) |
Aug 24, 2004 | 7.810 | 7.970 | 7.640 | 7.675 | 708,600 | -0.08(-0.97%) |
Aug 23, 2004 | 8.000 | 8.025 | 7.665 | 7.750 | 549,800 | -0.25(-3.06%) |
Aug 20, 2004 | 7.860 | 8.025 | 7.835 | 7.995 | 643,000 | +0.17(+2.24%) |
Aug 19, 2004 | 7.625 | 8.050 | 7.625 | 7.820 | 1,050,000 | +0.15(+1.89%) |
Aug 18, 2004 | 7.000 | 7.725 | 7.000 | 7.675 | 1,213,200 | +0.81(+11.80%) |
Aug 17, 2004 | 6.975 | 7.060 | 6.775 | 6.865 | 432,400 | +0.05(+0.73%) |
Aug 16, 2004 | 6.590 | 6.900 | 6.575 | 6.815 | 497,000 | +0.31(+4.77%) |
Aug 13, 2004 | 6.590 | 6.745 | 6.435 | 6.505 | 257,400 | -0.00(-0.08%) |
Aug 12, 2004 | 6.525 | 6.730 | 6.505 | 6.510 | 459,200 | -0.18(-2.69%) |
Aug 11, 2004 | 6.380 | 6.845 | 6.055 | 6.690 | 657,200 | +0.14(+2.14%) |
Aug 10, 2004 | 6.100 | 6.595 | 6.080 | 6.550 | 667,400 | +0.46(+7.47%) |
Aug 09, 2004 | 6.285 | 6.465 | 6.090 | 6.095 | 470,800 | -0.24(-3.71%) |
Aug 06, 2004 | 6.375 | 6.505 | 6.279 | 6.330 | 505,000 | -0.10(-1.63%) |
Aug 05, 2004 | 6.680 | 6.780 | 6.430 | 6.435 | 333,000 | -0.26(-3.88%) |
Aug 04, 2004 | 6.530 | 6.805 | 6.500 | 6.695 | 459,200 | +0.16(+2.37%) |
Aug 03, 2004 | 6.725 | 6.810 | 6.540 | 6.540 | 465,984 | -0.12(-1.73%) |
Aug 02, 2004 | 6.880 | 6.895 | 6.540 | 6.655 | 438,200 | -0.19(-2.85%) |
Jul 30, 2004 | 6.770 | 7.050 | 6.770 | 6.850 | 285,400 | +0.01(+0.15%) |
Jul 29, 2004 | 6.775 | 6.840 | 6.600 | 6.840 | 285,800 | +0.16(+2.32%) |
Jul 28, 2004 | 6.705 | 6.915 | 6.426 | 6.685 | 640,000 | -0.11(-1.55%) |
Jul 27, 2004 | 6.500 | 6.845 | 6.485 | 6.790 | 494,600 | +0.34(+5.27%) |
Jul 26, 2004 | 6.500 | 6.610 | 6.425 | 6.450 | 663,600 | -0.05(-0.77%) |
Jul 23, 2004 | 6.675 | 6.795 | 6.495 | 6.500 | 604,800 | -0.25(-3.77%) |
Jul 22, 2004 | 6.485 | 6.795 | 6.380 | 6.755 | 599,200 | +0.23(+3.52%) |
Jul 21, 2004 | 7.025 | 7.025 | 6.495 | 6.525 | 734,600 | -0.48(-6.85%) |
Jul 20, 2004 | 6.535 | 7.010 | 6.510 | 7.005 | 593,800 | +0.54(+8.27%) |
Jul 19, 2004 | 6.595 | 6.770 | 6.370 | 6.470 | 683,400 | -0.16(-2.41%) |
Jul 16, 2004 | 6.930 | 7.045 | 6.625 | 6.630 | 398,400 | -0.29(-4.12%) |
Jul 15, 2004 | 7.000 | 7.200 | 6.815 | 6.915 | 431,400 | -0.07(-1.00%) |
Jul 14, 2004 | 6.780 | 7.250 | 6.670 | 6.985 | 812,000 | +0.11(+1.60%) |
Jul 13, 2004 | 6.765 | 6.960 | 6.710 | 6.875 | 467,400 | +0.14(+2.15%) |
Jul 12, 2004 | 6.755 | 6.810 | 6.615 | 6.730 | 481,200 | -0.07(-1.03%) |
Jul 09, 2004 | 6.790 | 6.970 | 6.755 | 6.800 | 332,200 | +0.04(+0.52%) |
Jul 08, 2004 | 7.050 | 7.070 | 6.760 | 6.765 | 463,000 | -0.28(-3.97%) |
Jul 07, 2004 | 6.885 | 7.080 | 6.885 | 7.045 | 684,000 | +0.16(+2.32%) |
Jul 06, 2004 | 7.090 | 7.115 | 6.885 | 6.885 | 489,600 | -0.25(-3.57%) |
Jul 02, 2004 | 7.180 | 7.275 | 7.055 | 7.140 | 489,400 | -0.10(-1.31%) |