Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.700 | 8.818 | 8.635 | 8.791 | 3,834,412 | +0.06(+0.64%) |
Apr 28, 2005 | 8.896 | 8.916 | 8.705 | 8.735 | 2,696,064 | -0.20(-2.19%) |
Apr 27, 2005 | 8.895 | 9.005 | 8.764 | 8.931 | 2,446,325 | +0.01(+0.14%) |
Apr 26, 2005 | 8.876 | 9.145 | 8.822 | 8.919 | 2,801,287 | -0.03(-0.34%) |
Apr 25, 2005 | 8.771 | 8.970 | 8.743 | 8.949 | 2,038,114 | +0.19(+2.18%) |
Apr 22, 2005 | 8.960 | 9.003 | 8.680 | 8.758 | 2,524,013 | -0.22(-2.40%) |
Apr 21, 2005 | 8.798 | 9.010 | 8.641 | 8.973 | 3,299,709 | +0.16(+1.83%) |
Apr 20, 2005 | 8.906 | 9.003 | 8.796 | 8.812 | 2,380,908 | -0.15(-1.67%) |
Apr 19, 2005 | 8.837 | 8.990 | 8.837 | 8.962 | 2,276,774 | +0.12(+1.41%) |
Apr 18, 2005 | 8.852 | 8.888 | 8.718 | 8.837 | 2,518,425 | +0.02(+0.22%) |
Apr 15, 2005 | 8.951 | 9.053 | 8.794 | 8.818 | 2,619,578 | -0.19(-2.12%) |
Apr 14, 2005 | 9.067 | 9.135 | 8.990 | 9.010 | 2,158,665 | -0.08(-0.88%) |
Apr 13, 2005 | 9.210 | 9.212 | 9.018 | 9.089 | 2,729,990 | -0.13(-1.43%) |
Apr 12, 2005 | 9.139 | 9.269 | 8.992 | 9.221 | 2,948,948 | +0.03(+0.28%) |
Apr 11, 2005 | 9.322 | 9.357 | 9.180 | 9.196 | 1,822,890 | -0.14(-1.52%) |
Apr 08, 2005 | 9.405 | 9.432 | 9.292 | 9.338 | 1,604,472 | -0.06(-0.59%) |
Apr 07, 2005 | 9.402 | 9.441 | 9.309 | 9.394 | 2,087,484 | -0.02(-0.19%) |
Apr 06, 2005 | 9.433 | 9.561 | 9.389 | 9.411 | 2,250,530 | -0.03(-0.35%) |
Apr 05, 2005 | 9.542 | 9.644 | 9.424 | 9.445 | 2,195,333 | -0.05(-0.52%) |
Apr 04, 2005 | 9.382 | 9.545 | 9.241 | 9.494 | 2,276,175 | +0.13(+1.34%) |
Apr 01, 2005 | 9.470 | 9.617 | 9.327 | 9.368 | 1,892,063 | -0.09(-0.99%) |
Mar 31, 2005 | 9.484 | 9.488 | 9.368 | 9.462 | 2,409,443 | -0.01(-0.15%) |
Mar 30, 2005 | 9.373 | 9.508 | 9.363 | 9.476 | 1,630,089 | +0.13(+1.35%) |
Mar 29, 2005 | 9.492 | 9.569 | 9.331 | 9.351 | 1,697,517 | -0.16(-1.66%) |
Mar 28, 2005 | 9.499 | 9.574 | 9.465 | 9.508 | 1,643,968 | +0.06(+0.61%) |
Mar 24, 2005 | 9.424 | 9.534 | 9.389 | 9.451 | 1,512,494 | +0.04(+0.39%) |
Mar 23, 2005 | 9.484 | 9.494 | 9.346 | 9.414 | 2,012,623 | -0.11(-1.20%) |
Mar 22, 2005 | 9.790 | 9.845 | 9.507 | 9.529 | 2,668,960 | -0.29(-2.99%) |
Mar 21, 2005 | 9.860 | 9.897 | 9.789 | 9.822 | 2,488,471 | -0.05(-0.52%) |
Mar 18, 2005 | 9.779 | 9.916 | 9.771 | 9.873 | 3,430,890 | +0.11(+1.08%) |
Mar 17, 2005 | 9.751 | 9.830 | 9.668 | 9.768 | 1,587,556 | -0.02(-0.16%) |
Mar 16, 2005 | 9.784 | 9.784 | 9.692 | 9.784 | 1,858,423 | -0.01(-0.11%) |
Mar 15, 2005 | 9.919 | 9.996 | 9.786 | 9.795 | 1,535,748 | -0.11(-1.11%) |
Mar 14, 2005 | 9.781 | 9.937 | 9.749 | 9.905 | 1,352,772 | +0.17(+1.77%) |
Mar 11, 2005 | 9.935 | 9.959 | 9.692 | 9.733 | 2,187,784 | -0.24(-2.41%) |
Mar 10, 2005 | 10.06 | 10.07 | 9.910 | 9.974 | 1,467,558 | -0.03(-0.30%) |
Mar 09, 2005 | 10.03 | 10.10 | 9.970 | 10.00 | 2,009,629 | -0.08(-0.82%) |
Mar 08, 2005 | 10.01 | 10.12 | 9.947 | 10.09 | 2,460,790 | +0.05(+0.54%) |
Mar 07, 2005 | 10.03 | 10.11 | 9.967 | 10.03 | 1,223,485 | +0.03(+0.25%) |
Mar 04, 2005 | 9.905 | 10.11 | 9.903 | 10.01 | 1,681,094 | +0.13(+1.29%) |
Mar 03, 2005 | 10.01 | 10.05 | 9.808 | 9.880 | 1,824,327 | -0.08(-0.85%) |
Mar 02, 2005 | 9.999 | 10.10 | 9.859 | 9.964 | 1,822,112 | -0.01(-0.13%) |
Mar 01, 2005 | 9.714 | 10.02 | 9.707 | 9.977 | 2,532,118 | +0.19(+1.99%) |
Feb 28, 2005 | 9.782 | 9.786 | 9.682 | 9.782 | 1,804,371 | +0.02(+0.16%) |
Feb 25, 2005 | 9.553 | 9.786 | 9.553 | 9.766 | 1,820,236 | +0.20(+2.08%) |
Feb 24, 2005 | 9.507 | 9.578 | 9.451 | 9.567 | 1,945,838 | +0.04(+0.40%) |
Feb 23, 2005 | 9.526 | 9.596 | 9.488 | 9.529 | 1,822,373 | -0.05(-0.50%) |
Feb 22, 2005 | 9.644 | 9.731 | 9.564 | 9.577 | 2,853,365 | -0.12(-1.20%) |
Feb 18, 2005 | 9.773 | 9.779 | 9.661 | 9.693 | 1,892,800 | -0.05(-0.47%) |
Feb 17, 2005 | 9.755 | 9.789 | 9.723 | 9.739 | 1,340,948 | -0.05(-0.49%) |
Feb 16, 2005 | 9.752 | 9.809 | 9.703 | 9.787 | 1,458,653 | -0.01(-0.10%) |
Feb 15, 2005 | 9.714 | 9.846 | 9.706 | 9.797 | 1,544,346 | +0.08(+0.82%) |
Feb 14, 2005 | 9.722 | 9.766 | 9.692 | 9.717 | 1,574,447 | +0.01(+0.08%) |
Feb 11, 2005 | 9.492 | 9.731 | 9.451 | 9.709 | 1,871,008 | +0.22(+2.33%) |
Feb 10, 2005 | 9.387 | 9.496 | 9.352 | 9.488 | 1,010,859 | +0.11(+1.14%) |
Feb 09, 2005 | 9.355 | 9.473 | 9.355 | 9.381 | 1,937,068 | +0.00(+0.03%) |
Feb 08, 2005 | 9.462 | 9.476 | 9.346 | 9.378 | 1,756,165 | -0.08(-0.88%) |
Feb 07, 2005 | 9.562 | 9.585 | 9.416 | 9.460 | 1,532,931 | -0.10(-1.07%) |
Feb 04, 2005 | 9.453 | 9.596 | 9.368 | 9.562 | 1,915,907 | +0.13(+1.37%) |
Feb 03, 2005 | 9.540 | 9.615 | 9.390 | 9.433 | 1,674,316 | -0.15(-1.53%) |
Feb 02, 2005 | 9.598 | 9.628 | 9.516 | 9.580 | 1,691,361 | -0.05(-0.51%) |
Feb 01, 2005 | 9.555 | 9.680 | 9.481 | 9.629 | 1,793,147 | +0.09(+0.97%) |
Jan 31, 2005 | 9.405 | 9.537 | 9.376 | 9.537 | 2,472,437 | +0.17(+1.86%) |
Jan 28, 2005 | 9.457 | 9.465 | 9.228 | 9.363 | 4,024,321 | -0.02(-0.20%) |
Jan 27, 2005 | 9.258 | 9.449 | 9.199 | 9.382 | 2,007,559 | +0.12(+1.34%) |
Jan 26, 2005 | 9.338 | 9.339 | 9.229 | 9.258 | 1,552,627 | -0.02(-0.17%) |
Jan 25, 2005 | 9.325 | 9.409 | 9.252 | 9.274 | 1,435,003 | +0.04(+0.38%) |
Jan 24, 2005 | 9.231 | 9.346 | 9.183 | 9.239 | 1,818,582 | +0.01(+0.16%) |
Jan 21, 2005 | 9.260 | 9.343 | 9.188 | 9.225 | 1,951,838 | -0.08(-0.87%) |
Jan 20, 2005 | 9.505 | 9.515 | 9.172 | 9.306 | 2,623,120 | -0.15(-1.60%) |
Jan 19, 2005 | 9.531 | 9.532 | 9.440 | 9.457 | 1,497,110 | -0.06(-0.62%) |
Jan 18, 2005 | 9.365 | 9.516 | 9.322 | 9.516 | 1,639,167 | +0.09(+0.96%) |
Jan 14, 2005 | 9.376 | 9.478 | 9.360 | 9.425 | 2,291,801 | +0.05(+0.58%) |
Jan 13, 2005 | 9.413 | 9.505 | 9.346 | 9.371 | 2,104,140 | -0.08(-0.84%) |
Jan 12, 2005 | 9.429 | 9.486 | 9.349 | 9.451 | 2,444,012 | -0.03(-0.30%) |
Jan 11, 2005 | 9.535 | 9.601 | 9.437 | 9.480 | 1,863,208 | -0.07(-0.75%) |
Jan 10, 2005 | 9.523 | 9.677 | 9.453 | 9.551 | 1,633,525 | +0.02(+0.22%) |
Jan 07, 2005 | 9.618 | 9.652 | 9.518 | 9.531 | 1,208,700 | -0.07(-0.75%) |
Jan 06, 2005 | 9.492 | 9.700 | 9.492 | 9.602 | 2,422,129 | +0.09(+0.95%) |
Jan 05, 2005 | 9.531 | 9.609 | 9.505 | 9.511 | 2,298,645 | -0.04(-0.42%) |
Jan 04, 2005 | 9.830 | 9.833 | 9.505 | 9.551 | 3,064,302 | -0.27(-2.79%) |
Jan 03, 2005 | 9.953 | 9.982 | 9.786 | 9.825 | 3,353,173 | -0.09(-0.87%) |
Dec 31, 2004 | 9.986 | 9.986 | 9.857 | 9.911 | 1,719,820 | +0.00(+0.00%) |
Dec 30, 2004 | 9.948 | 9.986 | 9.884 | 9.911 | 1,093,832 | +0.04(+0.40%) |
Dec 29, 2004 | 9.951 | 9.959 | 9.846 | 9.872 | 1,400,080 | -0.07(-0.66%) |
Dec 28, 2004 | 9.918 | 9.972 | 9.900 | 9.937 | 1,639,179 | +0.02(+0.18%) |
Dec 27, 2004 | 10.09 | 10.10 | 9.886 | 9.919 | 1,114,855 | -0.08(-0.78%) |
Dec 23, 2004 | 10.06 | 10.10 | 9.983 | 9.997 | 1,472,877 | -0.06(-0.62%) |
Dec 22, 2004 | 9.755 | 10.06 | 9.744 | 10.06 | 2,887,077 | +0.14(+1.45%) |
Dec 21, 2004 | 9.813 | 9.929 | 9.794 | 9.916 | 2,111,416 | +0.11(+1.10%) |
Dec 20, 2004 | 9.754 | 9.840 | 9.749 | 9.808 | 1,732,372 | +0.04(+0.38%) |
Dec 17, 2004 | 9.751 | 9.889 | 9.733 | 9.771 | 2,702,889 | -0.13(-1.27%) |
Dec 16, 2004 | 9.985 | 9.993 | 9.873 | 9.897 | 1,600,271 | -0.07(-0.66%) |
Dec 15, 2004 | 9.951 | 9.990 | 9.859 | 9.962 | 2,310,352 | -0.02(-0.16%) |
Dec 14, 2004 | 9.900 | 10.01 | 9.864 | 9.978 | 2,278,974 | +0.10(+0.97%) |
Dec 13, 2004 | 9.878 | 9.905 | 9.747 | 9.883 | 1,877,337 | +0.08(+0.83%) |
Dec 10, 2004 | 9.709 | 9.846 | 9.661 | 9.801 | 1,783,204 | +0.05(+0.54%) |
Dec 09, 2004 | 9.656 | 9.754 | 9.561 | 9.749 | 1,913,108 | +0.07(+0.71%) |
Dec 08, 2004 | 9.609 | 9.706 | 9.586 | 9.680 | 1,144,664 | +0.07(+0.76%) |
Dec 07, 2004 | 9.685 | 9.778 | 9.607 | 9.607 | 1,477,269 | -0.06(-0.63%) |
Dec 06, 2004 | 9.609 | 9.700 | 9.551 | 9.668 | 2,065,918 | +0.05(+0.48%) |
Dec 03, 2004 | 9.590 | 9.644 | 9.518 | 9.621 | 1,469,111 | +0.04(+0.47%) |
Dec 02, 2004 | 9.642 | 9.688 | 9.505 | 9.577 | 1,300,612 | -0.09(-0.92%) |
Dec 01, 2004 | 9.417 | 9.666 | 9.417 | 9.666 | 1,894,909 | +0.24(+2.54%) |
Nov 30, 2004 | 9.402 | 9.429 | 9.300 | 9.427 | 2,000,966 | +0.00(+0.03%) |
Nov 29, 2004 | 9.355 | 9.513 | 9.288 | 9.424 | 2,233,476 | +0.00(+0.03%) |
Nov 26, 2004 | 9.427 | 9.467 | 9.405 | 9.421 | 399,440 | +0.01(+0.08%) |
Nov 24, 2004 | 9.405 | 9.481 | 9.366 | 9.413 | 1,061,199 | +0.03(+0.32%) |
Nov 23, 2004 | 9.336 | 9.438 | 9.239 | 9.382 | 1,832,467 | +0.06(+0.60%) |
Nov 22, 2004 | 9.204 | 9.335 | 9.153 | 9.327 | 1,557,911 | +0.13(+1.37%) |
Nov 19, 2004 | 9.402 | 9.405 | 9.150 | 9.201 | 3,283,379 | -0.23(-2.45%) |
Nov 18, 2004 | 9.473 | 9.545 | 9.386 | 9.432 | 1,836,546 | -0.00(-0.05%) |
Nov 17, 2004 | 9.378 | 9.607 | 9.378 | 9.437 | 2,531,880 | +0.06(+0.59%) |
Nov 16, 2004 | 9.454 | 9.464 | 9.347 | 9.381 | 1,013,505 | -0.07(-0.76%) |
Nov 15, 2004 | 9.481 | 9.505 | 9.379 | 9.453 | 2,946,067 | -0.10(-1.08%) |
Nov 12, 2004 | 9.445 | 9.564 | 9.306 | 9.556 | 2,261,716 | +0.11(+1.16%) |
Nov 11, 2004 | 9.494 | 9.497 | 9.357 | 9.446 | 2,460,024 | -0.04(-0.42%) |
Nov 10, 2004 | 9.481 | 9.582 | 9.422 | 9.486 | 2,700,065 | -0.01(-0.13%) |
Nov 09, 2004 | 9.352 | 9.566 | 9.301 | 9.499 | 3,438,386 | +0.17(+1.86%) |
Nov 08, 2004 | 9.276 | 9.352 | 9.213 | 9.325 | 2,748,701 | +0.07(+0.74%) |
Nov 05, 2004 | 9.070 | 9.311 | 9.070 | 9.257 | 4,117,717 | +0.16(+1.73%) |
Nov 04, 2004 | 9.018 | 9.110 | 8.939 | 9.099 | 2,804,239 | +0.05(+0.60%) |
Nov 03, 2004 | 8.786 | 9.102 | 8.751 | 9.045 | 3,452,192 | +0.33(+3.75%) |
Nov 02, 2004 | 8.692 | 8.822 | 8.633 | 8.718 | 2,638,564 | -0.16(-1.76%) |
Nov 01, 2004 | 8.853 | 8.920 | 8.707 | 8.874 | 2,303,135 | -0.01(-0.14%) |
Oct 29, 2004 | 8.818 | 8.947 | 8.627 | 8.887 | 3,373,434 | +0.07(+0.81%) |
Oct 28, 2004 | 8.734 | 8.877 | 8.696 | 8.815 | 2,871,074 | +0.08(+0.95%) |
Oct 27, 2004 | 8.313 | 8.759 | 8.278 | 8.732 | 3,435,876 | +0.38(+4.60%) |
Oct 26, 2004 | 8.073 | 8.433 | 8.069 | 8.348 | 3,495,808 | +0.30(+3.78%) |
Oct 25, 2004 | 8.028 | 8.066 | 7.881 | 8.044 | 1,301,240 | -0.01(-0.16%) |
Oct 22, 2004 | 8.208 | 8.286 | 8.031 | 8.057 | 1,518,688 | -0.14(-1.75%) |
Oct 21, 2004 | 8.006 | 8.200 | 8.004 | 8.200 | 1,930,993 | +0.16(+2.00%) |
Oct 20, 2004 | 7.905 | 8.041 | 7.783 | 8.039 | 1,905,577 | +0.15(+1.84%) |
Oct 19, 2004 | 7.967 | 8.135 | 7.889 | 7.894 | 1,700,052 | -0.10(-1.30%) |
Oct 18, 2004 | 7.987 | 8.044 | 7.947 | 7.998 | 1,409,807 | -0.00(-0.06%) |
Oct 15, 2004 | 8.006 | 8.092 | 7.939 | 8.002 | 1,437,106 | +0.05(+0.58%) |
Oct 14, 2004 | 8.141 | 8.160 | 7.947 | 7.956 | 2,069,056 | -0.21(-2.56%) |
Oct 13, 2004 | 8.221 | 8.321 | 8.085 | 8.165 | 1,965,823 | -0.08(-0.95%) |
Oct 12, 2004 | 8.144 | 8.267 | 8.033 | 8.243 | 2,018,224 | +0.12(+1.53%) |
Oct 11, 2004 | 8.087 | 8.175 | 8.068 | 8.119 | 719,180 | +0.05(+0.59%) |
Oct 08, 2004 | 8.170 | 8.195 | 8.044 | 8.071 | 898,348 | -0.08(-1.02%) |
Oct 07, 2004 | 8.246 | 8.246 | 8.120 | 8.154 | 1,360,858 | -0.09(-1.12%) |
Oct 06, 2004 | 8.202 | 8.246 | 8.101 | 8.246 | 1,575,796 | +0.07(+0.80%) |
Oct 05, 2004 | 8.272 | 8.280 | 8.171 | 8.181 | 1,151,881 | -0.09(-1.08%) |
Oct 04, 2004 | 8.267 | 8.310 | 8.227 | 8.270 | 1,263,272 | +0.05(+0.62%) |
Oct 01, 2004 | 8.100 | 8.302 | 8.096 | 8.219 | 1,775,045 | +0.10(+1.26%) |
Sep 30, 2004 | 8.106 | 8.120 | 8.022 | 8.117 | 2,578,319 | +0.04(+0.47%) |
Sep 29, 2004 | 7.822 | 8.079 | 7.811 | 8.079 | 3,893,051 | +0.25(+3.22%) |
Sep 28, 2004 | 7.881 | 7.904 | 7.770 | 7.827 | 2,431,470 | -0.04(-0.55%) |
Sep 27, 2004 | 8.159 | 8.171 | 7.864 | 7.870 | 2,123,967 | -0.24(-2.95%) |
Sep 24, 2004 | 7.999 | 8.127 | 7.979 | 8.109 | 1,946,682 | +0.11(+1.39%) |
Sep 23, 2004 | 8.052 | 8.122 | 7.964 | 7.998 | 2,892,097 | -0.20(-2.43%) |
Sep 22, 2004 | 8.300 | 8.320 | 8.165 | 8.197 | 2,436,805 | -0.15(-1.78%) |
Sep 21, 2004 | 8.143 | 8.356 | 8.049 | 8.345 | 1,753,395 | +0.22(+2.65%) |
Sep 20, 2004 | 8.132 | 8.173 | 8.068 | 8.130 | 1,422,358 | -0.03(-0.41%) |
Sep 17, 2004 | 8.253 | 8.254 | 8.122 | 8.163 | 1,806,110 | -0.04(-0.47%) |
Sep 16, 2004 | 8.136 | 8.222 | 8.095 | 8.202 | 1,439,930 | +0.08(+0.98%) |
Sep 15, 2004 | 8.171 | 8.195 | 8.096 | 8.122 | 1,051,786 | -0.04(-0.49%) |
Sep 14, 2004 | 8.157 | 8.173 | 8.090 | 8.162 | 1,701,935 | +0.01(+0.16%) |
Sep 13, 2004 | 8.055 | 8.149 | 8.015 | 8.149 | 1,503,941 | +0.09(+1.07%) |
Sep 10, 2004 | 7.893 | 8.081 | 7.827 | 8.063 | 1,809,247 | +0.15(+1.95%) |
Sep 09, 2004 | 7.934 | 7.980 | 7.771 | 7.908 | 3,099,505 | -0.11(-1.31%) |
Sep 08, 2004 | 8.077 | 8.157 | 8.014 | 8.014 | 1,135,565 | -0.10(-1.22%) |
Sep 07, 2004 | 8.020 | 8.141 | 7.990 | 8.112 | 1,516,492 | +0.19(+2.37%) |
Sep 03, 2004 | 7.982 | 8.058 | 7.916 | 7.924 | 954,514 | -0.03(-0.38%) |
Sep 02, 2004 | 7.784 | 7.982 | 7.711 | 7.955 | 1,530,298 | +0.17(+2.21%) |
Sep 01, 2004 | 7.910 | 7.934 | 7.746 | 7.783 | 2,083,490 | -0.11(-1.39%) |
Aug 31, 2004 | 7.759 | 7.908 | 7.689 | 7.893 | 1,632,904 | +0.08(+0.98%) |
Aug 30, 2004 | 7.880 | 7.894 | 7.803 | 7.816 | 1,157,843 | -0.09(-1.13%) |
Aug 27, 2004 | 7.969 | 8.031 | 7.889 | 7.905 | 1,164,746 | -0.09(-1.08%) |
Aug 26, 2004 | 7.951 | 8.068 | 7.907 | 7.991 | 1,338,579 | +0.03(+0.40%) |
Aug 25, 2004 | 7.811 | 7.963 | 7.776 | 7.959 | 889,562 | +0.15(+1.86%) |
Aug 24, 2004 | 7.795 | 7.870 | 7.765 | 7.814 | 907,761 | +0.02(+0.29%) |
Aug 23, 2004 | 7.798 | 7.827 | 7.746 | 7.792 | 1,381,567 | +0.00(+0.06%) |
Aug 20, 2004 | 7.716 | 7.803 | 7.660 | 7.787 | 1,148,743 | +0.09(+1.16%) |
Aug 19, 2004 | 7.716 | 7.743 | 7.642 | 7.698 | 1,129,603 | -0.03(-0.43%) |
Aug 18, 2004 | 7.677 | 7.743 | 7.631 | 7.732 | 2,515,877 | +0.07(+0.92%) |
Aug 17, 2004 | 7.537 | 7.727 | 7.526 | 7.661 | 2,222,808 | +0.11(+1.46%) |
Aug 16, 2004 | 7.338 | 7.551 | 7.306 | 7.551 | 1,382,822 | +0.23(+3.11%) |
Aug 13, 2004 | 7.271 | 7.343 | 7.210 | 7.324 | 1,073,123 | +0.03(+0.42%) |
Aug 12, 2004 | 7.314 | 7.368 | 7.212 | 7.293 | 1,982,453 | -0.05(-0.67%) |
Aug 11, 2004 | 7.282 | 7.450 | 7.241 | 7.343 | 2,210,884 | -0.03(-0.45%) |
Aug 10, 2004 | 7.193 | 7.403 | 7.158 | 7.376 | 2,623,189 | +0.26(+3.60%) |
Aug 09, 2004 | 7.131 | 7.203 | 7.089 | 7.120 | 1,101,990 | -0.00(-0.07%) |
Aug 06, 2004 | 7.230 | 7.268 | 7.099 | 7.124 | 1,943,545 | -0.15(-2.06%) |
Aug 05, 2004 | 7.493 | 7.512 | 7.271 | 7.274 | 1,329,166 | -0.21(-2.77%) |
Aug 04, 2004 | 7.378 | 7.488 | 7.301 | 7.481 | 1,720,134 | +0.10(+1.36%) |
Aug 03, 2004 | 7.427 | 7.470 | 7.332 | 7.381 | 1,698,483 | -0.07(-1.00%) |
Aug 02, 2004 | 7.354 | 7.459 | 7.293 | 7.456 | 1,330,107 | +0.09(+1.23%) |
Jul 30, 2004 | 7.469 | 7.477 | 7.314 | 7.365 | 2,090,393 | -0.08(-1.05%) |
Jul 29, 2004 | 7.435 | 7.496 | 7.363 | 7.443 | 1,819,602 | -0.00(-0.06%) |
Jul 28, 2004 | 7.354 | 7.483 | 7.228 | 7.448 | 2,916,258 | +0.07(+0.93%) |
Jul 27, 2004 | 6.984 | 7.426 | 6.984 | 7.379 | 3,897,758 | +0.25(+3.46%) |
Jul 26, 2004 | 7.218 | 7.239 | 7.067 | 7.132 | 2,742,111 | -0.08(-1.08%) |
Jul 23, 2004 | 7.218 | 7.274 | 7.172 | 7.210 | 2,022,931 | -0.03(-0.44%) |
Jul 22, 2004 | 7.223 | 7.265 | 7.075 | 7.242 | 2,355,536 | +0.00(+0.04%) |
Jul 21, 2004 | 7.271 | 7.427 | 7.222 | 7.239 | 2,331,689 | -0.03(-0.42%) |
Jul 20, 2004 | 7.099 | 7.300 | 7.069 | 7.269 | 1,692,208 | +0.15(+2.13%) |
Jul 19, 2004 | 7.293 | 7.293 | 7.046 | 7.118 | 2,341,416 | -0.04(-0.60%) |
Jul 16, 2004 | 7.327 | 7.330 | 7.155 | 7.161 | 2,076,587 | -0.12(-1.68%) |
Jul 15, 2004 | 7.405 | 7.469 | 7.268 | 7.284 | 3,442,779 | -0.15(-1.99%) |
Jul 14, 2004 | 7.450 | 7.499 | 7.375 | 7.432 | 1,315,987 | -0.01(-0.11%) |
Jul 13, 2004 | 7.539 | 7.588 | 7.414 | 7.440 | 2,453,121 | -0.09(-1.19%) |
Jul 12, 2004 | 7.473 | 7.553 | 7.430 | 7.529 | 1,214,951 | +0.04(+0.47%) |
Jul 09, 2004 | 7.478 | 7.501 | 7.427 | 7.494 | 2,626,641 | +0.05(+0.64%) |
Jul 08, 2004 | 7.634 | 7.649 | 7.395 | 7.446 | 3,676,858 | -0.25(-3.21%) |
Jul 07, 2004 | 7.805 | 7.816 | 7.674 | 7.693 | 2,616,600 | -0.13(-1.71%) |
Jul 06, 2004 | 7.977 | 7.993 | 7.818 | 7.827 | 2,202,098 | -0.18(-2.31%) |
Jul 02, 2004 | 7.959 | 8.055 | 7.899 | 8.012 | 1,407,297 | +0.05(+0.68%) |
Jul 01, 2004 | 8.041 | 8.095 | 7.848 | 7.958 | 1,791,048 | -0.07(-0.91%) |
Jun 30, 2004 | 7.944 | 8.074 | 7.940 | 8.031 | 2,134,636 | +0.06(+0.80%) |
Jun 29, 2004 | 7.842 | 7.985 | 7.787 | 7.967 | 1,979,002 | +0.12(+1.48%) |
Jun 28, 2004 | 7.947 | 7.985 | 7.827 | 7.851 | 1,620,980 | -0.15(-1.87%) |
Jun 25, 2004 | 7.849 | 8.001 | 7.824 | 8.001 | 2,586,477 | +0.20(+2.55%) |
Jun 24, 2004 | 7.824 | 7.897 | 7.800 | 7.802 | 1,028,566 | -0.03(-0.39%) |
Jun 23, 2004 | 7.720 | 7.849 | 7.682 | 7.832 | 1,339,834 | +0.09(+1.15%) |
Jun 22, 2004 | 7.634 | 7.784 | 7.614 | 7.743 | 1,829,957 | +0.10(+1.29%) |
Jun 21, 2004 | 7.755 | 7.813 | 7.638 | 7.644 | 1,249,152 | -0.11(-1.46%) |
Jun 18, 2004 | 7.693 | 7.904 | 7.674 | 7.757 | 2,049,602 | +0.06(+0.74%) |
Jun 17, 2004 | 7.679 | 7.704 | 7.561 | 7.700 | 2,098,237 | +0.00(+0.02%) |
Jun 16, 2004 | 7.687 | 7.751 | 7.649 | 7.698 | 863,518 | +0.04(+0.52%) |
Jun 15, 2004 | 7.744 | 7.843 | 7.649 | 7.658 | 1,460,953 | -0.07(-0.93%) |
Jun 14, 2004 | 7.826 | 7.829 | 7.682 | 7.730 | 1,120,503 | -0.10(-1.22%) |
Jun 10, 2004 | 7.840 | 7.861 | 7.795 | 7.826 | 944,787 | -0.03(-0.41%) |
Jun 09, 2004 | 7.985 | 7.999 | 7.830 | 7.857 | 1,731,116 | -0.15(-1.87%) |
Jun 08, 2004 | 7.991 | 8.012 | 7.929 | 8.007 | 1,846,273 | +0.03(+0.36%) |
Jun 07, 2004 | 7.768 | 7.987 | 7.754 | 7.979 | 1,741,157 | +0.25(+3.24%) |
Jun 04, 2004 | 7.759 | 7.826 | 7.697 | 7.728 | 1,824,309 | +0.06(+0.75%) |
Jun 03, 2004 | 7.646 | 7.711 | 7.545 | 7.671 | 2,192,999 | +0.03(+0.40%) |
Jun 02, 2004 | 7.719 | 7.779 | 7.610 | 7.641 | 2,151,894 | -0.05(-0.70%) |
Jun 01, 2004 | 7.704 | 7.727 | 7.595 | 7.695 | 2,361,498 | +0.02(+0.27%) |
May 28, 2004 | 7.698 | 7.738 | 7.666 | 7.674 | 1,683,736 | -0.04(-0.58%) |
May 27, 2004 | 7.781 | 7.808 | 7.620 | 7.719 | 1,956,409 | -0.03(-0.37%) |
May 26, 2004 | 7.733 | 7.781 | 7.676 | 7.747 | 2,087,255 | +0.04(+0.58%) |
May 25, 2004 | 7.523 | 7.725 | 7.386 | 7.703 | 2,021,675 | +0.22(+2.89%) |
May 24, 2004 | 7.457 | 7.583 | 7.435 | 7.486 | 1,448,402 | -0.00(-0.02%) |
May 21, 2004 | 7.450 | 7.532 | 7.402 | 7.488 | 1,866,355 | +0.09(+1.21%) |
May 20, 2004 | 7.483 | 7.485 | 7.386 | 7.399 | 2,383,776 | -0.08(-1.07%) |
May 19, 2004 | 7.504 | 7.689 | 7.465 | 7.478 | 3,542,247 | +0.03(+0.41%) |
May 18, 2004 | 7.389 | 7.523 | 7.371 | 7.448 | 2,011,948 | +0.06(+0.84%) |
May 17, 2004 | 7.480 | 7.480 | 7.351 | 7.386 | 1,581,758 | -0.13(-1.68%) |
May 14, 2004 | 7.650 | 7.712 | 7.480 | 7.512 | 2,261,402 | -0.12(-1.59%) |
May 13, 2004 | 7.750 | 7.763 | 7.606 | 7.633 | 2,249,793 | -0.11(-1.48%) |
May 12, 2004 | 7.633 | 7.768 | 7.453 | 7.747 | 4,131,523 | +0.08(+1.04%) |
May 11, 2004 | 7.714 | 7.846 | 7.628 | 7.668 | 2,540,665 | -0.10(-1.25%) |
May 10, 2004 | 7.781 | 7.786 | 7.531 | 7.765 | 4,124,620 | -0.02(-0.20%) |
May 07, 2004 | 7.923 | 8.020 | 7.681 | 7.781 | 3,354,921 | -0.19(-2.34%) |
May 06, 2004 | 8.128 | 8.128 | 7.908 | 7.967 | 1,620,666 | -0.20(-2.42%) |
May 05, 2004 | 8.149 | 8.270 | 8.120 | 8.165 | 2,502,384 | +0.03(+0.37%) |
May 04, 2004 | 8.178 | 8.229 | 7.993 | 8.135 | 4,221,578 | -0.03(-0.37%) |