Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.71 | 10.82 | 10.13 | 10.24 | 144,098 | -0.55(-5.07%) |
Jun 29, 2005 | 11.21 | 11.25 | 10.71 | 10.78 | 112,583 | -0.34(-3.03%) |
Jun 28, 2005 | 11.08 | 11.30 | 10.87 | 11.12 | 78,245 | +0.04(+0.34%) |
Jun 27, 2005 | 11.26 | 11.31 | 10.97 | 11.08 | 67,316 | -0.02(-0.17%) |
Jun 24, 2005 | 11.27 | 11.48 | 10.89 | 11.10 | 67,618 | -0.20(-1.74%) |
Jun 23, 2005 | 11.27 | 11.49 | 10.96 | 11.30 | 142,153 | -0.06(-0.53%) |
Jun 22, 2005 | 11.00 | 11.40 | 10.93 | 11.36 | 49,785 | +0.15(+1.38%) |
Jun 21, 2005 | 11.62 | 11.62 | 11.04 | 11.20 | 68,488 | -0.34(-2.92%) |
Jun 20, 2005 | 11.21 | 12.57 | 11.20 | 11.54 | 243,750 | +0.37(+3.35%) |
Jun 17, 2005 | 11.06 | 11.21 | 10.99 | 11.17 | 134,369 | +0.19(+1.70%) |
Jun 16, 2005 | 10.91 | 11.02 | 10.78 | 10.98 | 120,869 | +0.09(+0.86%) |
Jun 15, 2005 | 10.89 | 11.03 | 10.69 | 10.89 | 61,288 | +0.01(+0.09%) |
Jun 14, 2005 | 10.74 | 10.93 | 10.69 | 10.88 | 373,614 | +0.14(+1.31%) |
Jun 13, 2005 | 10.49 | 10.89 | 10.49 | 10.74 | 108,976 | +0.21(+2.04%) |
Jun 10, 2005 | 10.19 | 10.65 | 10.19 | 10.52 | 127,673 | +0.21(+1.99%) |
Jun 09, 2005 | 9.681 | 10.33 | 9.681 | 10.32 | 124,111 | +0.65(+6.77%) |
Jun 08, 2005 | 9.924 | 10.35 | 9.447 | 9.662 | 164,381 | -0.96(-9.06%) |
Jun 07, 2005 | 11.23 | 11.73 | 10.19 | 10.62 | 440,981 | +0.39(+3.84%) |
Jun 06, 2005 | 9.998 | 10.48 | 9.952 | 10.23 | 113,132 | +0.37(+3.79%) |
Jun 03, 2005 | 9.737 | 10.31 | 9.541 | 9.858 | 59,289 | +0.05(+0.48%) |
Jun 02, 2005 | 9.073 | 10.28 | 9.073 | 9.812 | 89,242 | +0.64(+6.92%) |
Jun 01, 2005 | 8.961 | 9.279 | 8.933 | 9.176 | 85,346 | +0.36(+4.03%) |
May 31, 2005 | 9.008 | 9.036 | 8.690 | 8.821 | 83,285 | -0.17(-1.88%) |
May 27, 2005 | 8.896 | 9.111 | 8.840 | 8.990 | 44,431 | +0.06(+0.64%) |
May 26, 2005 | 8.924 | 8.999 | 8.765 | 8.933 | 45,848 | +0.13(+1.49%) |
May 25, 2005 | 8.643 | 8.877 | 8.531 | 8.802 | 45,966 | +0.11(+1.29%) |
May 24, 2005 | 8.793 | 8.812 | 8.615 | 8.690 | 31,462 | -0.06(-0.64%) |
May 23, 2005 | 8.503 | 8.877 | 8.401 | 8.746 | 64,693 | +0.07(+0.75%) |
May 20, 2005 | 8.550 | 8.914 | 8.344 | 8.681 | 45,458 | +0.19(+2.20%) |
May 19, 2005 | 8.784 | 8.924 | 8.457 | 8.494 | 57,616 | -0.36(-4.11%) |
May 18, 2005 | 8.709 | 8.980 | 8.690 | 8.858 | 94,602 | +0.15(+1.72%) |
May 17, 2005 | 7.952 | 9.111 | 7.952 | 8.709 | 79,348 | +0.65(+8.12%) |
May 16, 2005 | 8.073 | 8.288 | 7.924 | 8.055 | 136,324 | -0.33(-3.90%) |
May 13, 2005 | 9.036 | 9.036 | 8.373 | 8.382 | 118,106 | -0.60(-6.66%) |
May 12, 2005 | 8.877 | 9.167 | 8.737 | 8.980 | 42,044 | +0.07(+0.84%) |
May 11, 2005 | 9.288 | 9.335 | 8.812 | 8.905 | 35,180 | -0.21(-2.36%) |
May 10, 2005 | 9.092 | 9.484 | 8.924 | 9.120 | 83,533 | +0.12(+1.35%) |
May 09, 2005 | 8.737 | 9.092 | 8.653 | 8.999 | 67,596 | +0.13(+1.48%) |
May 06, 2005 | 9.316 | 9.541 | 8.615 | 8.868 | 133,651 | -0.26(-2.87%) |
May 05, 2005 | 8.784 | 9.251 | 8.784 | 9.129 | 60,835 | +0.09(+1.03%) |
May 04, 2005 | 8.251 | 9.036 | 8.251 | 9.036 | 83,396 | +0.76(+9.14%) |
May 03, 2005 | 8.036 | 8.569 | 8.036 | 8.279 | 105,270 | +0.01(+0.11%) |
May 02, 2005 | 8.335 | 8.335 | 7.803 | 8.270 | 174,357 | -0.03(-0.34%) |
Apr 29, 2005 | 8.933 | 9.232 | 8.073 | 8.298 | 255,768 | -0.41(-4.72%) |
Apr 28, 2005 | 9.064 | 9.494 | 8.681 | 8.709 | 107,646 | -0.40(-4.35%) |
Apr 27, 2005 | 9.812 | 10.24 | 9.073 | 9.105 | 152,025 | -0.80(-8.08%) |
Apr 26, 2005 | 9.905 | 10.07 | 9.812 | 9.905 | 28,252 | -0.14(-1.40%) |
Apr 25, 2005 | 10.66 | 10.66 | 9.970 | 10.05 | 80,791 | -0.50(-4.70%) |
Apr 22, 2005 | 9.849 | 10.54 | 9.802 | 10.54 | 113,182 | +0.64(+6.42%) |
Apr 21, 2005 | 9.933 | 9.998 | 9.298 | 9.905 | 78,828 | -0.15(-1.49%) |
Apr 20, 2005 | 9.802 | 10.13 | 9.223 | 10.05 | 91,105 | +0.30(+3.07%) |
Apr 19, 2005 | 9.232 | 9.933 | 9.101 | 9.755 | 67,560 | +0.49(+5.24%) |
Apr 18, 2005 | 8.877 | 9.998 | 8.662 | 9.270 | 196,521 | +0.03(+0.30%) |
Apr 15, 2005 | 9.849 | 10.38 | 8.690 | 9.242 | 388,793 | -0.77(-7.66%) |
Apr 14, 2005 | 11.40 | 11.40 | 9.952 | 10.01 | 229,470 | -1.22(-10.90%) |
Apr 13, 2005 | 11.68 | 11.68 | 11.18 | 11.23 | 42,366 | -0.45(-3.84%) |
Apr 12, 2005 | 11.68 | 11.84 | 11.31 | 11.68 | 32,124 | -0.21(-1.73%) |
Apr 11, 2005 | 11.54 | 12.17 | 11.35 | 11.89 | 74,816 | +0.35(+3.07%) |
Apr 08, 2005 | 12.31 | 12.35 | 11.45 | 11.53 | 159,575 | -0.96(-7.70%) |
Apr 07, 2005 | 12.38 | 12.62 | 12.28 | 12.49 | 32,258 | +0.10(+0.83%) |
Apr 06, 2005 | 12.40 | 12.84 | 12.15 | 12.39 | 70,541 | -0.10(-0.82%) |
Apr 05, 2005 | 12.25 | 12.66 | 12.24 | 12.49 | 101,614 | +0.17(+1.36%) |
Apr 04, 2005 | 12.83 | 12.83 | 12.25 | 12.33 | 109,364 | -0.01(-0.08%) |
Apr 01, 2005 | 12.85 | 12.91 | 12.29 | 12.33 | 119,297 | -0.39(-3.08%) |
Mar 31, 2005 | 12.66 | 12.97 | 12.47 | 12.73 | 117,136 | +0.10(+0.81%) |
Mar 30, 2005 | 13.08 | 13.08 | 12.11 | 12.62 | 120,873 | -0.29(-2.24%) |
Mar 29, 2005 | 12.68 | 13.37 | 12.61 | 12.91 | 259,005 | +0.15(+1.17%) |
Mar 28, 2005 | 11.90 | 13.05 | 11.90 | 12.76 | 236,590 | +0.76(+6.30%) |
Mar 24, 2005 | 11.69 | 12.33 | 11.42 | 12.01 | 107,527 | -0.01(-0.08%) |
Mar 23, 2005 | 12.50 | 12.70 | 11.83 | 12.02 | 106,614 | -0.57(-4.53%) |
Mar 22, 2005 | 12.14 | 12.80 | 12.14 | 12.59 | 188,071 | +0.49(+4.02%) |
Mar 21, 2005 | 11.45 | 12.11 | 11.45 | 12.10 | 118,029 | +0.14(+1.17%) |
Mar 18, 2005 | 11.31 | 12.12 | 11.31 | 11.96 | 83,961 | +0.51(+4.49%) |
Mar 17, 2005 | 11.85 | 12.09 | 11.15 | 11.45 | 98,188 | -0.48(-4.00%) |
Mar 16, 2005 | 12.33 | 12.33 | 11.85 | 11.92 | 39,635 | -0.17(-1.39%) |
Mar 15, 2005 | 12.06 | 12.51 | 11.85 | 12.09 | 110,517 | +0.18(+1.49%) |
Mar 14, 2005 | 11.56 | 12.08 | 11.56 | 11.91 | 53,079 | +0.20(+1.67%) |
Mar 11, 2005 | 11.54 | 12.15 | 11.52 | 11.72 | 125,558 | +0.21(+1.79%) |
Mar 10, 2005 | 11.87 | 12.12 | 11.04 | 11.51 | 146,739 | -0.56(-4.64%) |
Mar 09, 2005 | 12.15 | 12.35 | 11.54 | 12.07 | 65,711 | +0.15(+1.25%) |
Mar 08, 2005 | 11.62 | 12.19 | 11.45 | 11.92 | 73,010 | +0.00(+0.00%) |
Mar 07, 2005 | 11.91 | 12.15 | 11.49 | 11.92 | 131,590 | -0.23(-1.92%) |
Mar 04, 2005 | 12.45 | 12.48 | 12.05 | 12.16 | 108,784 | -0.22(-1.81%) |
Mar 03, 2005 | 11.88 | 12.68 | 11.81 | 12.38 | 215,659 | +0.57(+4.83%) |
Mar 02, 2005 | 12.15 | 12.15 | 11.69 | 11.81 | 66,947 | -0.29(-2.39%) |
Mar 01, 2005 | 12.05 | 12.14 | 11.63 | 12.10 | 146,158 | +0.33(+2.84%) |
Feb 28, 2005 | 11.63 | 12.33 | 11.31 | 11.77 | 338,441 | +0.50(+4.41%) |
Feb 25, 2005 | 10.47 | 11.37 | 10.42 | 11.27 | 346,596 | +0.71(+6.73%) |
Feb 24, 2005 | 9.812 | 10.90 | 9.737 | 10.56 | 309,981 | +0.42(+4.15%) |
Feb 23, 2005 | 10.90 | 10.90 | 10.08 | 10.14 | 477,487 | -0.89(-8.05%) |
Feb 22, 2005 | 11.79 | 11.83 | 10.79 | 11.03 | 254,322 | -0.54(-4.69%) |
Feb 18, 2005 | 11.52 | 11.75 | 11.47 | 11.57 | 147,215 | -0.15(-1.28%) |
Feb 17, 2005 | 12.46 | 12.46 | 11.16 | 11.72 | 253,936 | -0.68(-5.50%) |
Feb 16, 2005 | 12.64 | 12.64 | 12.05 | 12.40 | 75,884 | +0.03(+0.23%) |
Feb 15, 2005 | 12.33 | 12.74 | 11.96 | 12.37 | 199,422 | +0.07(+0.61%) |
Feb 14, 2005 | 12.19 | 12.38 | 12.03 | 12.30 | 446,614 | +0.57(+4.86%) |
Feb 11, 2005 | 11.21 | 12.04 | 11.21 | 11.73 | 503,953 | +0.41(+3.63%) |
Feb 10, 2005 | 11.22 | 11.42 | 11.20 | 11.32 | 225,708 | +0.01(+0.08%) |
Feb 09, 2005 | 11.37 | 11.45 | 11.07 | 11.31 | 196,881 | -0.04(-0.33%) |
Feb 08, 2005 | 11.33 | 11.35 | 11.03 | 11.34 | 413,786 | +0.12(+1.08%) |
Feb 07, 2005 | 11.09 | 11.26 | 10.59 | 11.22 | 517,741 | +0.71(+6.75%) |
Feb 04, 2005 | 10.23 | 11.04 | 9.858 | 10.51 | 883,695 | +0.26(+2.55%) |
Feb 03, 2005 | 8.877 | 10.48 | 8.718 | 10.25 | 897,603 | +1.52(+17.45%) |
Feb 02, 2005 | 8.559 | 9.027 | 8.541 | 8.728 | 376,872 | +0.28(+3.32%) |
Feb 01, 2005 | 8.485 | 8.578 | 8.410 | 8.447 | 91,376 | +0.01(+0.11%) |
Jan 31, 2005 | 8.475 | 8.559 | 8.373 | 8.438 | 81,469 | +0.12(+1.46%) |
Jan 28, 2005 | 8.232 | 8.410 | 8.214 | 8.316 | 57,364 | +0.05(+0.56%) |
Jan 27, 2005 | 8.223 | 8.438 | 8.214 | 8.270 | 29,080 | -0.14(-1.67%) |
Jan 26, 2005 | 8.475 | 8.625 | 8.270 | 8.410 | 99,602 | +0.00(+0.00%) |
Jan 25, 2005 | 8.681 | 8.821 | 8.008 | 8.410 | 467,227 | -0.09(-1.10%) |
Jan 24, 2005 | 8.672 | 8.681 | 8.419 | 8.503 | 52,070 | -0.11(-1.30%) |
Jan 21, 2005 | 8.335 | 8.690 | 8.335 | 8.615 | 76,232 | +0.18(+2.10%) |
Jan 20, 2005 | 8.167 | 8.531 | 8.167 | 8.438 | 228,995 | +0.21(+2.61%) |
Jan 19, 2005 | 8.176 | 8.307 | 8.176 | 8.223 | 102,178 | +0.07(+0.81%) |
Jan 18, 2005 | 8.036 | 8.214 | 8.036 | 8.157 | 111,463 | +0.01(+0.10%) |
Jan 14, 2005 | 7.896 | 8.223 | 7.896 | 8.148 | 134,766 | +0.16(+1.99%) |
Jan 13, 2005 | 8.130 | 8.130 | 7.690 | 7.989 | 48,322 | -0.05(-0.58%) |
Jan 12, 2005 | 7.924 | 8.073 | 7.821 | 8.036 | 127,749 | +0.22(+2.87%) |
Jan 11, 2005 | 7.803 | 7.896 | 7.662 | 7.812 | 113,694 | +0.02(+0.24%) |
Jan 10, 2005 | 7.672 | 7.793 | 7.662 | 7.793 | 20,826 | +0.04(+0.48%) |
Jan 07, 2005 | 7.672 | 7.756 | 7.672 | 7.756 | 8,775 | -0.07(-0.84%) |
Jan 06, 2005 | 7.718 | 7.849 | 7.718 | 7.821 | 30,682 | +0.05(+0.60%) |
Jan 05, 2005 | 7.803 | 8.083 | 7.672 | 7.774 | 39,053 | -0.03(-0.36%) |
Jan 04, 2005 | 7.756 | 7.915 | 7.756 | 7.803 | 34,558 | -0.14(-1.76%) |
Jan 03, 2005 | 7.849 | 7.982 | 7.821 | 7.943 | 126,632 | -0.16(-1.96%) |
Dec 31, 2004 | 8.279 | 8.279 | 7.709 | 8.102 | 51,453 | -0.03(-0.34%) |
Dec 30, 2004 | 7.980 | 8.160 | 7.980 | 8.130 | 26,219 | +0.05(+0.58%) |
Dec 29, 2004 | 8.335 | 8.335 | 7.896 | 8.083 | 26,112 | +0.22(+2.85%) |
Dec 28, 2004 | 7.475 | 8.055 | 7.475 | 7.859 | 27,931 | +0.16(+2.06%) |
Dec 27, 2004 | 7.625 | 7.700 | 7.447 | 7.700 | 16,694 | +0.27(+3.65%) |
Dec 23, 2004 | 7.560 | 7.560 | 7.391 | 7.429 | 60,785 | +0.00(+0.00%) |
Dec 22, 2004 | 7.560 | 7.606 | 7.429 | 7.429 | 27,396 | -0.17(-2.21%) |
Dec 21, 2004 | 7.485 | 7.718 | 7.335 | 7.597 | 17,443 | +0.10(+1.37%) |
Dec 20, 2004 | 7.625 | 7.718 | 7.289 | 7.494 | 18,406 | -0.24(-3.14%) |
Dec 17, 2004 | 8.120 | 8.120 | 7.709 | 7.737 | 12,413 | -0.18(-2.24%) |
Dec 16, 2004 | 7.737 | 8.045 | 7.550 | 7.915 | 38,419 | +0.28(+3.67%) |
Dec 15, 2004 | 7.429 | 7.708 | 7.429 | 7.634 | 15,838 | +0.06(+0.74%) |
Dec 14, 2004 | 7.475 | 7.728 | 7.195 | 7.578 | 38,419 | +0.21(+2.92%) |
Dec 13, 2004 | 7.429 | 7.429 | 7.204 | 7.363 | 38,419 | +0.08(+1.16%) |
Dec 10, 2004 | 7.307 | 7.363 | 7.204 | 7.279 | 19,905 | -0.03(-0.38%) |
Dec 09, 2004 | 7.307 | 7.363 | 7.111 | 7.307 | 18,727 | -0.12(-1.64%) |
Dec 08, 2004 | 7.485 | 7.522 | 7.317 | 7.429 | 9,845 | -0.04(-0.50%) |
Dec 07, 2004 | 7.644 | 7.644 | 7.466 | 7.466 | 32,747 | -0.07(-0.87%) |
Dec 06, 2004 | 7.541 | 7.700 | 7.532 | 7.532 | 30,071 | -0.05(-0.62%) |
Dec 03, 2004 | 7.345 | 7.644 | 7.345 | 7.578 | 8,668 | -0.00(-0.01%) |
Dec 02, 2004 | 7.709 | 7.709 | 7.401 | 7.579 | 8,454 | -0.10(-1.33%) |
Dec 01, 2004 | 7.522 | 7.690 | 7.485 | 7.681 | 58,966 | +0.29(+3.92%) |
Nov 30, 2004 | 7.616 | 7.616 | 7.382 | 7.391 | 10,166 | -0.17(-2.23%) |
Nov 29, 2004 | 7.186 | 7.672 | 7.186 | 7.560 | 48,585 | -0.10(-1.34%) |
Nov 26, 2004 | 7.475 | 7.681 | 7.475 | 7.662 | 12,735 | +0.05(+0.61%) |
Nov 24, 2004 | 7.503 | 7.681 | 7.503 | 7.616 | 12,842 | +0.12(+1.62%) |
Nov 23, 2004 | 7.522 | 7.606 | 7.457 | 7.494 | 22,152 | -0.04(-0.50%) |
Nov 22, 2004 | 7.289 | 7.597 | 7.232 | 7.532 | 85,185 | +0.25(+3.47%) |
Nov 19, 2004 | 7.148 | 7.289 | 6.962 | 7.279 | 115,578 | +0.18(+2.50%) |
Nov 18, 2004 | 6.821 | 7.120 | 6.821 | 7.102 | 168,444 | +0.28(+4.11%) |
Nov 17, 2004 | 6.513 | 6.821 | 6.513 | 6.821 | 287,126 | +0.09(+1.39%) |
Nov 16, 2004 | 6.457 | 6.728 | 6.448 | 6.728 | 66,350 | +0.09(+1.41%) |
Nov 15, 2004 | 6.821 | 6.868 | 6.355 | 6.634 | 157,528 | -0.18(-2.61%) |
Nov 12, 2004 | 7.046 | 7.382 | 6.728 | 6.812 | 77,266 | -0.41(-5.69%) |
Nov 11, 2004 | 7.438 | 7.616 | 7.111 | 7.223 | 60,143 | -0.37(-4.92%) |
Nov 10, 2004 | 7.503 | 7.616 | 7.447 | 7.597 | 55,220 | +0.12(+1.63%) |
Nov 09, 2004 | 7.167 | 7.481 | 7.167 | 7.475 | 91,927 | +0.31(+4.30%) |
Nov 08, 2004 | 6.831 | 7.195 | 6.812 | 7.167 | 72,343 | +0.23(+3.37%) |
Nov 05, 2004 | 7.027 | 7.289 | 6.915 | 6.933 | 51,903 | -0.26(-3.64%) |
Nov 04, 2004 | 7.092 | 7.354 | 7.092 | 7.195 | 52,973 | -0.05(-0.65%) |
Nov 03, 2004 | 7.475 | 7.475 | 7.092 | 7.242 | 31,891 | +0.07(+0.91%) |
Nov 02, 2004 | 7.176 | 7.307 | 7.148 | 7.176 | 81,439 | -0.14(-1.92%) |
Nov 01, 2004 | 7.475 | 7.485 | 7.102 | 7.317 | 113,759 | -0.30(-3.93%) |
Oct 29, 2004 | 7.569 | 7.672 | 7.438 | 7.616 | 60,143 | -0.02(-0.24%) |
Oct 28, 2004 | 7.578 | 7.634 | 7.569 | 7.634 | 54,685 | +0.02(+0.25%) |
Oct 27, 2004 | 7.569 | 7.690 | 7.541 | 7.616 | 69,132 | +0.04(+0.49%) |
Oct 26, 2004 | 7.961 | 7.980 | 7.522 | 7.578 | 105,946 | -0.17(-2.17%) |
Oct 25, 2004 | 7.812 | 7.849 | 7.569 | 7.746 | 25,577 | +0.09(+1.22%) |
Oct 22, 2004 | 7.644 | 7.756 | 7.475 | 7.653 | 13,698 | +0.03(+0.37%) |
Oct 21, 2004 | 7.718 | 7.896 | 7.606 | 7.625 | 40,666 | +0.02(+0.25%) |
Oct 20, 2004 | 7.391 | 7.700 | 7.391 | 7.606 | 28,894 | +0.02(+0.25%) |
Oct 19, 2004 | 7.756 | 7.756 | 7.223 | 7.588 | 48,264 | -0.06(-0.73%) |
Oct 18, 2004 | 7.943 | 7.943 | 7.513 | 7.644 | 72,557 | -0.17(-2.15%) |
Oct 15, 2004 | 7.709 | 7.915 | 7.672 | 7.812 | 47,729 | -0.03(-0.36%) |
Oct 14, 2004 | 7.989 | 8.055 | 7.840 | 7.840 | 27,396 | -0.28(-3.45%) |
Oct 13, 2004 | 8.457 | 8.615 | 7.961 | 8.120 | 57,575 | -0.31(-3.66%) |
Oct 12, 2004 | 7.793 | 8.457 | 7.382 | 8.429 | 82,403 | +0.46(+5.74%) |
Oct 11, 2004 | 7.653 | 8.027 | 7.653 | 7.971 | 73,520 | +0.17(+2.16%) |
Oct 08, 2004 | 8.223 | 8.354 | 7.672 | 7.803 | 115,364 | -0.62(-7.33%) |
Oct 07, 2004 | 8.503 | 8.625 | 8.167 | 8.419 | 43,127 | -0.09(-1.10%) |
Oct 06, 2004 | 8.606 | 8.615 | 8.401 | 8.513 | 8,561 | -0.18(-2.04%) |
Oct 05, 2004 | 8.597 | 8.737 | 8.363 | 8.690 | 21,403 | +0.28(+3.33%) |
Oct 04, 2004 | 8.550 | 8.765 | 8.326 | 8.410 | 33,817 | -0.13(-1.53%) |
Oct 01, 2004 | 8.429 | 8.625 | 8.299 | 8.541 | 23,329 | +0.07(+0.88%) |
Sep 30, 2004 | 8.410 | 8.597 | 8.139 | 8.466 | 51,154 | +0.07(+0.88%) |
Sep 29, 2004 | 8.354 | 8.541 | 8.270 | 8.392 | 64,317 | -0.06(-0.76%) |
Sep 28, 2004 | 8.531 | 8.531 | 8.251 | 8.457 | 45,268 | +0.08(+1.00%) |
Sep 27, 2004 | 8.260 | 8.474 | 8.186 | 8.373 | 56,290 | -0.12(-1.43%) |
Sep 24, 2004 | 8.643 | 8.690 | 8.036 | 8.494 | 56,397 | -0.06(-0.66%) |
Sep 23, 2004 | 8.868 | 8.868 | 8.485 | 8.550 | 30,392 | -0.09(-1.08%) |
Sep 22, 2004 | 8.503 | 8.643 | 8.503 | 8.643 | 26,647 | -0.05(-0.54%) |
Sep 21, 2004 | 8.971 | 8.971 | 8.597 | 8.690 | 46,766 | -0.09(-1.06%) |
Sep 20, 2004 | 9.167 | 9.167 | 8.653 | 8.784 | 44,519 | -0.36(-3.98%) |
Sep 17, 2004 | 8.681 | 9.148 | 8.457 | 9.148 | 84,222 | +0.39(+4.48%) |
Sep 16, 2004 | 8.784 | 9.008 | 8.625 | 8.756 | 153,336 | +0.26(+3.08%) |
Sep 15, 2004 | 8.597 | 8.746 | 8.429 | 8.494 | 35,101 | -0.14(-1.62%) |
Sep 14, 2004 | 8.419 | 8.718 | 8.419 | 8.634 | 38,847 | -0.01(-0.11%) |
Sep 13, 2004 | 8.270 | 9.008 | 8.270 | 8.643 | 60,892 | +0.24(+2.89%) |
Sep 10, 2004 | 8.466 | 8.597 | 8.335 | 8.401 | 25,684 | -0.10(-1.21%) |
Sep 09, 2004 | 9.017 | 9.017 | 8.102 | 8.503 | 37,669 | -0.38(-4.31%) |
Sep 08, 2004 | 8.653 | 8.886 | 8.503 | 8.886 | 84,834 | -0.09(-1.04%) |
Sep 07, 2004 | 8.578 | 9.027 | 8.363 | 8.980 | 54,090 | +0.53(+6.31%) |
Sep 03, 2004 | 8.615 | 8.615 | 8.288 | 8.447 | 24,720 | -0.11(-1.31%) |
Sep 02, 2004 | 8.373 | 8.597 | 8.064 | 8.559 | 75,018 | +0.15(+1.78%) |
Sep 01, 2004 | 7.971 | 8.550 | 7.971 | 8.410 | 127,778 | +0.23(+2.86%) |
Aug 31, 2004 | 8.625 | 8.634 | 7.756 | 8.176 | 66,457 | -0.33(-3.85%) |
Aug 30, 2004 | 7.494 | 8.643 | 7.494 | 8.503 | 123,497 | +0.87(+11.38%) |
Aug 27, 2004 | 7.560 | 7.644 | 7.522 | 7.634 | 34,887 | +0.11(+1.49%) |
Aug 26, 2004 | 7.522 | 7.588 | 7.251 | 7.522 | 70,096 | +0.03(+0.37%) |
Aug 25, 2004 | 7.391 | 7.532 | 7.354 | 7.494 | 23,971 | -0.04(-0.50%) |
Aug 24, 2004 | 7.429 | 7.560 | 7.102 | 7.532 | 39,382 | +0.07(+1.00%) |
Aug 23, 2004 | 7.503 | 7.588 | 7.457 | 7.457 | 87,847 | -0.02(-0.25%) |
Aug 20, 2004 | 7.569 | 7.616 | 7.102 | 7.475 | 97,535 | +0.05(+0.63%) |
Aug 19, 2004 | 7.550 | 7.653 | 7.410 | 7.429 | 95,459 | -0.14(-1.85%) |
Aug 18, 2004 | 7.475 | 7.681 | 7.447 | 7.569 | 72,878 | -0.05(-0.61%) |
Aug 17, 2004 | 7.130 | 7.905 | 7.130 | 7.616 | 73,841 | +0.29(+3.95%) |
Aug 16, 2004 | 7.335 | 7.475 | 7.242 | 7.326 | 25,898 | -0.16(-2.12%) |
Aug 13, 2004 | 7.494 | 7.503 | 7.195 | 7.485 | 44,412 | +0.01(+0.13%) |
Aug 12, 2004 | 7.569 | 7.569 | 7.466 | 7.475 | 45,375 | +0.09(+1.27%) |
Aug 11, 2004 | 7.326 | 7.532 | 7.326 | 7.382 | 58,003 | +0.06(+0.77%) |
Aug 10, 2004 | 7.644 | 7.653 | 7.223 | 7.326 | 38,633 | -0.14(-1.88%) |
Aug 09, 2004 | 7.466 | 7.560 | 7.326 | 7.466 | 123,925 | +0.24(+3.36%) |
Aug 06, 2004 | 7.354 | 7.532 | 7.223 | 7.223 | 16,159 | -0.38(-5.04%) |
Aug 05, 2004 | 7.223 | 7.718 | 7.092 | 7.606 | 41,201 | +0.44(+6.13%) |
Aug 04, 2004 | 7.279 | 7.746 | 7.158 | 7.167 | 210,288 | -0.07(-0.90%) |
Aug 03, 2004 | 6.976 | 7.242 | 6.924 | 7.232 | 241,483 | +0.25(+3.61%) |
Aug 02, 2004 | 6.700 | 7.102 | 6.700 | 6.980 | 127,243 | -0.14(-1.97%) |
Jul 30, 2004 | 6.887 | 7.232 | 6.887 | 7.120 | 116,113 | +0.06(+0.79%) |
Jul 29, 2004 | 6.803 | 7.148 | 6.803 | 7.064 | 75,660 | -0.06(-0.79%) |
Jul 28, 2004 | 7.475 | 7.475 | 6.877 | 7.120 | 68,062 | -0.18(-2.43%) |
Jul 27, 2004 | 6.868 | 7.943 | 6.578 | 7.298 | 432,241 | +0.95(+15.02%) |
Jul 26, 2004 | 6.541 | 6.560 | 6.307 | 6.345 | 63,782 | -0.21(-3.14%) |
Jul 23, 2004 | 6.634 | 6.681 | 6.532 | 6.550 | 41,201 | -0.15(-2.23%) |
Jul 22, 2004 | 6.681 | 6.887 | 6.550 | 6.700 | 61,320 | +0.04(+0.56%) |
Jul 21, 2004 | 6.298 | 6.681 | 6.298 | 6.662 | 23,329 | +0.16(+2.44%) |
Jul 20, 2004 | 6.354 | 6.541 | 6.307 | 6.504 | 20,868 | +0.01(+0.14%) |
Jul 19, 2004 | 6.466 | 6.709 | 6.382 | 6.494 | 34,994 | -0.19(-2.80%) |
Jul 16, 2004 | 6.373 | 6.737 | 6.373 | 6.681 | 24,613 | +0.06(+0.85%) |
Jul 15, 2004 | 6.625 | 6.672 | 6.307 | 6.625 | 33,068 | -0.20(-2.88%) |
Jul 14, 2004 | 6.719 | 6.859 | 6.634 | 6.821 | 42,913 | -0.08(-1.22%) |
Jul 13, 2004 | 6.485 | 6.915 | 6.251 | 6.905 | 34,566 | +0.41(+6.33%) |
Jul 12, 2004 | 6.924 | 6.990 | 6.494 | 6.494 | 45,910 | -0.43(-6.21%) |
Jul 09, 2004 | 7.335 | 7.335 | 6.756 | 6.924 | 23,650 | +0.06(+0.82%) |
Jul 08, 2004 | 7.261 | 7.270 | 6.681 | 6.868 | 59,287 | -0.06(-0.81%) |
Jul 07, 2004 | 6.504 | 6.971 | 6.504 | 6.924 | 52,973 | +0.32(+4.81%) |
Jul 06, 2004 | 6.420 | 6.651 | 6.401 | 6.606 | 93,318 | +0.03(+0.43%) |
Jul 02, 2004 | 6.550 | 6.588 | 6.466 | 6.578 | 49,334 | +0.03(+0.43%) |