Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.33 | 10.33 | 10.22 | 10.29 | 214,393 | -0.03(-0.26%) |
May 27, 2005 | 10.24 | 10.31 | 10.24 | 10.31 | 199,079 | +0.10(+0.97%) |
May 26, 2005 | 10.14 | 10.24 | 10.14 | 10.22 | 592,133 | +0.08(+0.82%) |
May 25, 2005 | 10.13 | 10.16 | 10.08 | 10.13 | 341,157 | +0.02(+0.24%) |
May 24, 2005 | 10.04 | 10.11 | 9.973 | 10.11 | 291,812 | +0.07(+0.67%) |
May 23, 2005 | 10.03 | 10.06 | 9.995 | 10.04 | 275,648 | +0.02(+0.19%) |
May 20, 2005 | 9.970 | 10.02 | 9.952 | 10.02 | 201,631 | +0.02(+0.24%) |
May 19, 2005 | 10.03 | 10.03 | 9.960 | 9.998 | 304,574 | -0.02(-0.16%) |
May 18, 2005 | 9.873 | 10.03 | 9.852 | 10.01 | 530,878 | +0.25(+2.60%) |
May 17, 2005 | 9.674 | 9.763 | 9.648 | 9.761 | 259,483 | +0.11(+1.11%) |
May 16, 2005 | 9.568 | 9.668 | 9.567 | 9.654 | 216,945 | +0.08(+0.86%) |
May 13, 2005 | 9.627 | 9.702 | 9.495 | 9.571 | 372,635 | -0.11(-1.14%) |
May 12, 2005 | 9.885 | 9.902 | 9.644 | 9.682 | 741,017 | -0.19(-1.93%) |
May 11, 2005 | 9.818 | 9.872 | 9.698 | 9.872 | 241,617 | +0.06(+0.56%) |
May 10, 2005 | 10.05 | 10.05 | 9.817 | 9.817 | 472,175 | -0.27(-2.70%) |
May 09, 2005 | 10.04 | 10.09 | 10.01 | 10.09 | 394,755 | +0.08(+0.76%) |
May 06, 2005 | 10.08 | 10.08 | 9.998 | 10.01 | 653,388 | +0.03(+0.27%) |
May 05, 2005 | 9.931 | 10.07 | 9.871 | 9.986 | 940,947 | +0.06(+0.56%) |
May 04, 2005 | 9.649 | 9.931 | 9.649 | 9.931 | 391,352 | +0.28(+2.94%) |
May 03, 2005 | 9.625 | 9.695 | 9.585 | 9.648 | 142,928 | +0.05(+0.53%) |
May 02, 2005 | 9.556 | 9.597 | 9.513 | 9.597 | 197,377 | +0.11(+1.16%) |
Apr 29, 2005 | 9.497 | 9.497 | 9.336 | 9.487 | 172,705 | +0.14(+1.52%) |
Apr 28, 2005 | 9.591 | 9.591 | 9.345 | 9.345 | 564,058 | -0.30(-3.14%) |
Apr 27, 2005 | 9.715 | 9.715 | 9.554 | 9.648 | 356,471 | -0.10(-0.98%) |
Apr 26, 2005 | 9.674 | 9.814 | 9.627 | 9.743 | 376,038 | +0.09(+0.97%) |
Apr 25, 2005 | 9.491 | 9.665 | 9.462 | 9.649 | 131,018 | +0.23(+2.41%) |
Apr 22, 2005 | 9.577 | 9.578 | 9.403 | 9.422 | 150,585 | -0.12(-1.31%) |
Apr 21, 2005 | 9.409 | 9.548 | 9.334 | 9.547 | 328,395 | +0.20(+2.16%) |
Apr 20, 2005 | 9.591 | 9.591 | 9.345 | 9.345 | 463,667 | -0.26(-2.66%) |
Apr 19, 2005 | 9.530 | 9.600 | 9.479 | 9.600 | 481,533 | +0.38(+4.08%) |
Apr 18, 2005 | 9.156 | 9.227 | 9.109 | 9.223 | 582,774 | -0.01(-0.15%) |
Apr 15, 2005 | 9.356 | 9.377 | 9.230 | 9.238 | 794,615 | -0.24(-2.48%) |
Apr 14, 2005 | 9.718 | 9.718 | 9.449 | 9.473 | 319,888 | -0.23(-2.39%) |
Apr 13, 2005 | 9.842 | 9.873 | 9.694 | 9.704 | 371,784 | -0.11(-1.13%) |
Apr 12, 2005 | 9.744 | 9.817 | 9.615 | 9.815 | 677,210 | +0.08(+0.80%) |
Apr 11, 2005 | 9.785 | 9.785 | 9.698 | 9.737 | 621,910 | -0.01(-0.11%) |
Apr 08, 2005 | 9.784 | 9.784 | 9.729 | 9.748 | 753,778 | -0.02(-0.16%) |
Apr 07, 2005 | 9.615 | 9.763 | 9.598 | 9.763 | 209,288 | +0.18(+1.91%) |
Apr 06, 2005 | 9.598 | 9.657 | 9.580 | 9.580 | 364,978 | -0.03(-0.31%) |
Apr 05, 2005 | 9.627 | 9.730 | 9.521 | 9.609 | 387,949 | +0.01(+0.10%) |
Apr 04, 2005 | 9.667 | 9.667 | 9.549 | 9.600 | 364,127 | -0.12(-1.25%) |
Apr 01, 2005 | 9.709 | 9.826 | 9.670 | 9.721 | 540,236 | +0.11(+1.12%) |
Mar 31, 2005 | 9.487 | 9.636 | 9.487 | 9.613 | 416,875 | +0.13(+1.36%) |
Mar 30, 2005 | 9.286 | 9.483 | 9.286 | 9.483 | 591,282 | +0.19(+2.06%) |
Mar 29, 2005 | 9.456 | 9.486 | 9.288 | 9.292 | 473,026 | -0.12(-1.25%) |
Mar 28, 2005 | 9.474 | 9.486 | 9.406 | 9.409 | 329,246 | -0.09(-0.90%) |
Mar 24, 2005 | 9.437 | 9.538 | 9.437 | 9.495 | 773,346 | +0.14(+1.53%) |
Mar 23, 2005 | 9.615 | 9.615 | 9.335 | 9.352 | 1,484,587 | -0.25(-2.62%) |
Mar 22, 2005 | 9.756 | 9.891 | 9.603 | 9.603 | 815,034 | -0.08(-0.79%) |
Mar 21, 2005 | 9.816 | 9.816 | 9.657 | 9.680 | 1,452,258 | -0.15(-1.48%) |
Mar 18, 2005 | 9.911 | 9.912 | 9.789 | 9.825 | 362,426 | -0.10(-1.01%) |
Mar 17, 2005 | 9.640 | 9.926 | 9.640 | 9.925 | 1,023,471 | +0.26(+2.70%) |
Mar 16, 2005 | 9.674 | 9.710 | 9.605 | 9.664 | 1,753,429 | -0.05(-0.48%) |
Mar 15, 2005 | 9.826 | 9.872 | 9.710 | 9.711 | 1,162,997 | -0.15(-1.53%) |
Mar 14, 2005 | 10.04 | 10.11 | 9.833 | 9.862 | 2,092,034 | -0.26(-2.60%) |
Mar 11, 2005 | 10.11 | 10.26 | 10.08 | 10.12 | 969,022 | +0.05(+0.46%) |
Mar 10, 2005 | 10.31 | 10.32 | 10.08 | 10.08 | 3,175,910 | -0.23(-2.27%) |
Mar 09, 2005 | 10.50 | 10.50 | 10.31 | 10.31 | 1,399,510 | -0.21(-2.02%) |
Mar 08, 2005 | 10.62 | 10.63 | 10.50 | 10.53 | 638,074 | -0.12(-1.14%) |
Mar 07, 2005 | 10.70 | 10.74 | 10.63 | 10.65 | 963,067 | +0.02(+0.22%) |
Mar 04, 2005 | 10.50 | 10.63 | 10.50 | 10.62 | 945,201 | +0.19(+1.84%) |
Mar 03, 2005 | 10.46 | 10.51 | 10.38 | 10.43 | 695,076 | +0.06(+0.61%) |
Mar 02, 2005 | 10.32 | 10.40 | 10.23 | 10.37 | 767,391 | +0.01(+0.09%) |
Mar 01, 2005 | 10.49 | 10.49 | 10.35 | 10.36 | 706,136 | -0.13(-1.25%) |
Feb 28, 2005 | 10.61 | 10.62 | 10.37 | 10.49 | 1,174,057 | -0.08(-0.72%) |
Feb 25, 2005 | 10.46 | 10.57 | 10.42 | 10.57 | 883,946 | +0.14(+1.36%) |
Feb 24, 2005 | 10.30 | 10.42 | 10.24 | 10.42 | 511,310 | +0.23(+2.21%) |
Feb 23, 2005 | 10.21 | 10.21 | 10.14 | 10.20 | 1,164,699 | +0.09(+0.85%) |
Feb 22, 2005 | 10.12 | 10.23 | 10.06 | 10.11 | 941,798 | +0.02(+0.20%) |
Feb 18, 2005 | 10.14 | 10.14 | 10.05 | 10.09 | 399,860 | -0.02(-0.15%) |
Feb 17, 2005 | 10.12 | 10.14 | 10.06 | 10.11 | 376,889 | +0.06(+0.58%) |
Feb 16, 2005 | 10.09 | 10.09 | 9.991 | 10.05 | 511,310 | -0.04(-0.44%) |
Feb 15, 2005 | 10.10 | 10.11 | 10.04 | 10.09 | 954,559 | +0.02(+0.17%) |
Feb 14, 2005 | 10.05 | 10.12 | 10.04 | 10.08 | 785,257 | +0.05(+0.53%) |
Feb 11, 2005 | 9.932 | 10.03 | 9.886 | 10.02 | 511,310 | +0.09(+0.92%) |
Feb 10, 2005 | 9.920 | 9.955 | 9.873 | 9.932 | 1,104,294 | +0.01(+0.14%) |
Feb 09, 2005 | 9.871 | 9.956 | 9.823 | 9.918 | 627,014 | +0.07(+0.69%) |
Feb 08, 2005 | 9.895 | 9.903 | 9.844 | 9.850 | 1,707,488 | -0.02(-0.21%) |
Feb 07, 2005 | 9.770 | 9.880 | 9.763 | 9.871 | 1,015,815 | +0.10(+1.02%) |
Feb 04, 2005 | 9.601 | 9.806 | 9.601 | 9.771 | 2,159,245 | +0.17(+1.79%) |
Feb 03, 2005 | 9.497 | 9.600 | 9.473 | 9.600 | 273,096 | +0.10(+1.08%) |
Feb 02, 2005 | 9.427 | 9.518 | 9.417 | 9.497 | 564,058 | +0.09(+0.91%) |
Feb 01, 2005 | 9.314 | 9.422 | 9.314 | 9.412 | 860,124 | +0.13(+1.35%) |
Jan 31, 2005 | 9.192 | 9.340 | 9.191 | 9.286 | 530,878 | +0.16(+1.76%) |
Jan 28, 2005 | 9.109 | 9.147 | 9.071 | 9.125 | 271,394 | -0.00(-0.01%) |
Jan 27, 2005 | 9.134 | 9.185 | 9.079 | 9.126 | 302,872 | -0.04(-0.38%) |
Jan 26, 2005 | 9.080 | 9.161 | 9.072 | 9.161 | 396,457 | +0.10(+1.16%) |
Jan 25, 2005 | 9.010 | 9.080 | 9.010 | 9.057 | 568,311 | +0.08(+0.90%) |
Jan 24, 2005 | 9.010 | 9.037 | 8.940 | 8.975 | 397,307 | +0.08(+0.90%) |
Jan 21, 2005 | 8.905 | 8.980 | 8.876 | 8.896 | 425,383 | +0.06(+0.65%) |
Jan 20, 2005 | 8.980 | 8.980 | 8.838 | 8.838 | 710,389 | -0.26(-2.86%) |
Jan 19, 2005 | 9.121 | 9.179 | 9.064 | 9.098 | 256,931 | +0.02(+0.19%) |
Jan 18, 2005 | 9.098 | 9.099 | 8.945 | 9.080 | 944,350 | -0.06(-0.68%) |
Jan 14, 2005 | 8.939 | 9.142 | 8.939 | 9.142 | 481,533 | +0.23(+2.54%) |
Jan 13, 2005 | 8.898 | 8.974 | 8.881 | 8.915 | 1,096,637 | +0.05(+0.56%) |
Jan 12, 2005 | 8.793 | 8.866 | 8.729 | 8.866 | 1,834,252 | +0.04(+0.51%) |
Jan 11, 2005 | 8.863 | 8.915 | 8.765 | 8.821 | 1,141,728 | -0.12(-1.35%) |
Jan 10, 2005 | 8.957 | 9.026 | 8.926 | 8.943 | 716,345 | -0.01(-0.07%) |
Jan 07, 2005 | 8.965 | 8.966 | 8.834 | 8.948 | 515,564 | +0.12(+1.30%) |
Jan 06, 2005 | 8.910 | 8.941 | 8.816 | 8.833 | 644,030 | -0.06(-0.73%) |
Jan 05, 2005 | 9.021 | 9.045 | 8.898 | 8.898 | 632,119 | -0.15(-1.65%) |
Jan 04, 2005 | 9.339 | 9.355 | 9.020 | 9.047 | 616,805 | -0.26(-2.83%) |
Jan 03, 2005 | 9.521 | 9.538 | 9.310 | 9.310 | 1,485,438 | -0.16(-1.66%) |
Dec 31, 2004 | 9.468 | 9.481 | 9.444 | 9.468 | 832,049 | +0.02(+0.26%) |
Dec 30, 2004 | 9.461 | 9.468 | 9.433 | 9.443 | 286,708 | +0.01(+0.11%) |
Dec 29, 2004 | 9.403 | 9.433 | 9.375 | 9.433 | 367,531 | +0.06(+0.66%) |
Dec 28, 2004 | 9.339 | 9.375 | 9.337 | 9.370 | 457,712 | +0.06(+0.61%) |
Dec 27, 2004 | 9.350 | 9.366 | 9.300 | 9.314 | 1,248,074 | -0.00(-0.04%) |
Dec 23, 2004 | 9.292 | 9.321 | 9.265 | 9.317 | 902,663 | -0.06(-0.61%) |
Dec 22, 2004 | 9.321 | 9.380 | 9.312 | 9.375 | 1,322,941 | +0.06(+0.66%) |
Dec 21, 2004 | 9.195 | 9.314 | 9.175 | 9.314 | 872,886 | +0.15(+1.60%) |
Dec 20, 2004 | 9.162 | 9.191 | 9.109 | 9.167 | 319,888 | +0.08(+0.93%) |
Dec 17, 2004 | 9.081 | 9.116 | 9.057 | 9.082 | 252,677 | -0.02(-0.21%) |
Dec 16, 2004 | 9.098 | 9.131 | 9.051 | 9.101 | 172,705 | +0.01(+0.06%) |
Dec 15, 2004 | 9.057 | 9.108 | 9.057 | 9.095 | 214,393 | +0.06(+0.72%) |
Dec 14, 2004 | 8.945 | 9.032 | 8.945 | 9.031 | 316,485 | +0.15(+1.69%) |
Dec 13, 2004 | 8.851 | 8.926 | 8.813 | 8.880 | 573,416 | +0.13(+1.49%) |
Dec 10, 2004 | 8.611 | 8.750 | 8.610 | 8.750 | 134,421 | +0.11(+1.29%) |
Dec 09, 2004 | 8.663 | 8.685 | 8.549 | 8.638 | 261,185 | -0.09(-0.98%) |
Dec 08, 2004 | 8.745 | 8.751 | 8.673 | 8.724 | 367,531 | -0.06(-0.68%) |
Dec 07, 2004 | 8.984 | 8.984 | 8.753 | 8.784 | 1,180,012 | -0.20(-2.25%) |
Dec 06, 2004 | 8.961 | 8.997 | 8.917 | 8.986 | 431,338 | +0.04(+0.46%) |
Dec 03, 2004 | 8.898 | 8.966 | 8.898 | 8.945 | 273,946 | +0.10(+1.13%) |
Dec 02, 2004 | 8.973 | 8.985 | 8.823 | 8.845 | 347,963 | -0.10(-1.14%) |
Dec 01, 2004 | 8.857 | 8.947 | 8.829 | 8.947 | 521,519 | +0.14(+1.57%) |
Nov 30, 2004 | 8.757 | 8.813 | 8.757 | 8.809 | 460,264 | +0.08(+0.92%) |
Nov 29, 2004 | 8.699 | 8.731 | 8.592 | 8.729 | 594,685 | +0.03(+0.34%) |
Nov 26, 2004 | 8.543 | 8.699 | 8.543 | 8.699 | 159,944 | +0.18(+2.11%) |
Nov 24, 2004 | 8.516 | 8.531 | 8.477 | 8.519 | 173,556 | +0.05(+0.58%) |
Nov 23, 2004 | 8.463 | 8.481 | 8.439 | 8.470 | 367,531 | +0.03(+0.38%) |
Nov 22, 2004 | 8.398 | 8.462 | 8.318 | 8.438 | 473,876 | +0.07(+0.80%) |
Nov 19, 2004 | 8.510 | 8.510 | 8.371 | 8.371 | 210,990 | -0.12(-1.47%) |
Nov 18, 2004 | 8.539 | 8.539 | 8.469 | 8.496 | 168,451 | -0.01(-0.14%) |
Nov 17, 2004 | 8.522 | 8.543 | 8.488 | 8.508 | 153,988 | +0.09(+1.03%) |
Nov 16, 2004 | 8.463 | 8.471 | 8.395 | 8.421 | 104,644 | -0.08(-0.91%) |
Nov 15, 2004 | 8.526 | 8.533 | 8.498 | 8.498 | 342,008 | -0.01(-0.11%) |
Nov 12, 2004 | 8.428 | 8.508 | 8.428 | 8.508 | 196,527 | +0.11(+1.33%) |
Nov 11, 2004 | 8.322 | 8.399 | 8.322 | 8.396 | 126,764 | +0.07(+0.89%) |
Nov 10, 2004 | 8.322 | 8.369 | 8.277 | 8.322 | 188,019 | +0.02(+0.30%) |
Nov 09, 2004 | 8.181 | 8.297 | 8.181 | 8.297 | 208,437 | +0.02(+0.20%) |
Nov 08, 2004 | 8.398 | 8.398 | 8.247 | 8.281 | 198,228 | -0.10(-1.23%) |
Nov 05, 2004 | 8.398 | 8.415 | 8.357 | 8.384 | 426,233 | +0.01(+0.11%) |
Nov 04, 2004 | 8.294 | 8.375 | 8.290 | 8.375 | 150,585 | +0.09(+1.12%) |
Nov 03, 2004 | 8.229 | 8.285 | 8.229 | 8.282 | 262,886 | +0.14(+1.70%) |
Nov 02, 2004 | 8.202 | 8.216 | 8.128 | 8.143 | 271,394 | -0.01(-0.12%) |
Nov 01, 2004 | 8.115 | 8.159 | 8.110 | 8.153 | 99,539 | +0.07(+0.81%) |
Oct 29, 2004 | 8.040 | 8.102 | 8.027 | 8.087 | 127,614 | +0.03(+0.34%) |
Oct 28, 2004 | 8.063 | 8.063 | 8.012 | 8.060 | 203,333 | -0.03(-0.39%) |
Oct 27, 2004 | 7.993 | 8.102 | 7.993 | 8.092 | 307,977 | +0.15(+1.91%) |
Oct 26, 2004 | 7.858 | 7.981 | 7.828 | 7.940 | 363,277 | +0.11(+1.40%) |
Oct 25, 2004 | 7.911 | 7.940 | 7.816 | 7.831 | 97,838 | -0.11(-1.35%) |
Oct 22, 2004 | 7.975 | 7.993 | 7.923 | 7.938 | 83,375 | +0.04(+0.55%) |
Oct 21, 2004 | 7.788 | 7.920 | 7.787 | 7.894 | 126,764 | +0.11(+1.37%) |
Oct 20, 2004 | 7.828 | 7.828 | 7.748 | 7.787 | 51,896 | -0.03(-0.38%) |
Oct 19, 2004 | 7.922 | 7.950 | 7.816 | 7.816 | 172,705 | -0.11(-1.35%) |
Oct 18, 2004 | 7.931 | 7.947 | 7.875 | 7.923 | 105,495 | +0.02(+0.27%) |
Oct 15, 2004 | 7.807 | 7.903 | 7.807 | 7.902 | 55,299 | +0.10(+1.25%) |
Oct 14, 2004 | 7.873 | 7.873 | 7.805 | 7.805 | 182,063 | -0.07(-0.87%) |
Oct 13, 2004 | 8.080 | 8.080 | 7.849 | 7.873 | 273,096 | -0.14(-1.77%) |
Oct 12, 2004 | 8.087 | 8.087 | 7.953 | 8.015 | 204,183 | -0.10(-1.19%) |
Oct 11, 2004 | 8.134 | 8.139 | 8.087 | 8.112 | 82,524 | +0.03(+0.33%) |
Oct 08, 2004 | 8.211 | 8.211 | 8.084 | 8.084 | 188,870 | -0.03(-0.36%) |
Oct 07, 2004 | 8.157 | 8.174 | 8.114 | 8.114 | 342,858 | -0.07(-0.88%) |
Oct 06, 2004 | 8.195 | 8.195 | 8.134 | 8.186 | 254,379 | -0.01(-0.14%) |
Oct 05, 2004 | 8.202 | 8.208 | 8.164 | 8.197 | 479,832 | +0.02(+0.26%) |
Oct 04, 2004 | 8.146 | 8.208 | 8.134 | 8.176 | 338,605 | +0.08(+1.05%) |
Oct 01, 2004 | 7.969 | 8.093 | 7.942 | 8.092 | 133,570 | +0.19(+2.43%) |
Sep 30, 2004 | 7.883 | 7.935 | 7.846 | 7.900 | 219,497 | +0.02(+0.25%) |
Sep 29, 2004 | 7.824 | 7.880 | 7.805 | 7.880 | 71,464 | +0.08(+1.06%) |
Sep 28, 2004 | 7.705 | 7.799 | 7.705 | 7.798 | 62,105 | +0.09(+1.21%) |
Sep 27, 2004 | 7.773 | 7.773 | 7.705 | 7.705 | 63,807 | -0.04(-0.46%) |
Sep 24, 2004 | 7.687 | 7.854 | 7.687 | 7.740 | 603,193 | +0.04(+0.57%) |
Sep 23, 2004 | 7.675 | 7.697 | 7.647 | 7.697 | 182,063 | +0.04(+0.52%) |
Sep 22, 2004 | 7.821 | 7.840 | 7.657 | 7.657 | 319,037 | -0.19(-2.44%) |
Sep 21, 2004 | 7.748 | 7.849 | 7.748 | 7.848 | 462,816 | +0.07(+0.95%) |
Sep 20, 2004 | 7.805 | 7.824 | 7.765 | 7.774 | 181,213 | +0.07(+0.88%) |
Sep 17, 2004 | 7.590 | 7.733 | 7.590 | 7.706 | 138,674 | +0.09(+1.21%) |
Sep 16, 2004 | 7.587 | 7.614 | 7.566 | 7.614 | 41,687 | +0.08(+1.06%) |
Sep 15, 2004 | 7.464 | 7.553 | 7.464 | 7.534 | 489,190 | +0.01(+0.17%) |
Sep 14, 2004 | 7.476 | 7.640 | 7.445 | 7.521 | 64,658 | +0.00(+0.05%) |
Sep 13, 2004 | 7.452 | 7.522 | 7.452 | 7.518 | 113,151 | +0.06(+0.74%) |
Sep 10, 2004 | 7.439 | 7.464 | 7.407 | 7.463 | 31,478 | +0.02(+0.33%) |
Sep 09, 2004 | 7.430 | 7.469 | 7.400 | 7.438 | 113,151 | +0.02(+0.30%) |
Sep 08, 2004 | 7.429 | 7.470 | 7.416 | 7.416 | 39,135 | +0.00(+0.05%) |
Sep 07, 2004 | 7.363 | 7.523 | 7.363 | 7.412 | 79,972 | +0.08(+1.06%) |
Sep 03, 2004 | 7.392 | 7.392 | 7.335 | 7.335 | 113,151 | -0.06(-0.79%) |
Sep 02, 2004 | 7.347 | 7.393 | 7.323 | 7.393 | 54,449 | +0.07(+1.00%) |
Sep 01, 2004 | 7.345 | 7.382 | 7.320 | 7.320 | 256,080 | -0.01(-0.11%) |
Aug 31, 2004 | 7.358 | 7.358 | 7.286 | 7.329 | 36,582 | +0.02(+0.34%) |
Aug 30, 2004 | 7.305 | 7.305 | 7.258 | 7.304 | 45,090 | +0.04(+0.52%) |
Aug 27, 2004 | 7.284 | 7.317 | 7.266 | 7.266 | 55,299 | -0.00(-0.05%) |
Aug 26, 2004 | 7.323 | 7.323 | 7.266 | 7.270 | 58,702 | -0.09(-1.18%) |
Aug 25, 2004 | 7.299 | 7.360 | 7.272 | 7.357 | 62,956 | +0.06(+0.79%) |
Aug 24, 2004 | 7.355 | 7.356 | 7.292 | 7.299 | 79,121 | -0.06(-0.75%) |
Aug 23, 2004 | 7.387 | 7.391 | 7.329 | 7.355 | 551,296 | -0.01(-0.14%) |
Aug 20, 2004 | 7.283 | 7.399 | 7.283 | 7.365 | 542,788 | +0.09(+1.28%) |
Aug 19, 2004 | 7.263 | 7.355 | 7.263 | 7.272 | 97,838 | +0.06(+0.77%) |
Aug 18, 2004 | 7.110 | 7.217 | 7.077 | 7.217 | 32,329 | +0.13(+1.87%) |
Aug 17, 2004 | 7.020 | 7.085 | 7.020 | 7.084 | 22,119 | +0.09(+1.28%) |
Aug 16, 2004 | 6.915 | 7.027 | 6.895 | 6.995 | 27,224 | +0.09(+1.36%) |
Aug 13, 2004 | 6.947 | 6.947 | 6.901 | 6.901 | 49,344 | -0.02(-0.36%) |
Aug 12, 2004 | 6.889 | 6.934 | 6.889 | 6.926 | 6,806 | +0.02(+0.31%) |
Aug 11, 2004 | 6.924 | 6.924 | 6.903 | 6.904 | 35,732 | -0.00(-0.00%) |
Aug 10, 2004 | 6.864 | 6.933 | 6.864 | 6.905 | 56,150 | +0.05(+0.69%) |
Aug 09, 2004 | 6.859 | 6.859 | 6.823 | 6.857 | 39,986 | -0.02(-0.22%) |
Aug 06, 2004 | 6.841 | 6.901 | 6.700 | 6.873 | 92,733 | -0.12(-1.76%) |
Aug 05, 2004 | 6.976 | 6.997 | 6.969 | 6.996 | 14,463 | -0.01(-0.15%) |
Aug 04, 2004 | 7.044 | 7.052 | 6.977 | 7.007 | 26,373 | -0.06(-0.82%) |
Aug 03, 2004 | 7.041 | 7.089 | 7.030 | 7.064 | 62,956 | -0.00(-0.03%) |
Aug 02, 2004 | 7.000 | 7.067 | 6.982 | 7.067 | 407,517 | +0.04(+0.57%) |
Jul 30, 2004 | 7.011 | 7.051 | 7.005 | 7.027 | 119,958 | +0.06(+0.79%) |
Jul 29, 2004 | 6.960 | 6.987 | 6.948 | 6.971 | 57,001 | +0.06(+0.90%) |
Jul 28, 2004 | 6.946 | 6.947 | 6.864 | 6.909 | 76,568 | +0.05(+0.70%) |
Jul 27, 2004 | 6.773 | 6.867 | 6.772 | 6.861 | 77,419 | +0.09(+1.37%) |
Jul 26, 2004 | 6.864 | 6.864 | 6.768 | 6.768 | 190,571 | -0.04(-0.57%) |
Jul 23, 2004 | 6.847 | 6.904 | 6.797 | 6.807 | 100,390 | -0.06(-0.92%) |
Jul 22, 2004 | 7.003 | 7.045 | 6.819 | 6.870 | 352,217 | -0.18(-2.49%) |
Jul 21, 2004 | 7.123 | 7.135 | 7.045 | 7.045 | 28,926 | -0.05(-0.76%) |
Jul 20, 2004 | 7.105 | 7.109 | 7.054 | 7.099 | 22,119 | -0.01(-0.08%) |
Jul 19, 2004 | 7.134 | 7.164 | 7.105 | 7.105 | 248,423 | +0.01(+0.13%) |
Jul 16, 2004 | 7.047 | 7.105 | 7.034 | 7.096 | 45,090 | +0.14(+1.98%) |
Jul 15, 2004 | 6.923 | 6.967 | 6.918 | 6.958 | 52,747 | +0.03(+0.41%) |
Jul 14, 2004 | 6.935 | 6.943 | 6.923 | 6.930 | 32,329 | -0.02(-0.24%) |
Jul 13, 2004 | 6.913 | 6.964 | 6.913 | 6.947 | 34,881 | +0.05(+0.73%) |
Jul 12, 2004 | 6.863 | 6.896 | 6.836 | 6.896 | 51,896 | +0.03(+0.48%) |
Jul 09, 2004 | 6.859 | 6.876 | 6.824 | 6.863 | 28,926 | -0.02(-0.24%) |
Jul 08, 2004 | 6.847 | 6.881 | 6.847 | 6.880 | 37,433 | -0.02(-0.26%) |
Jul 07, 2004 | 6.910 | 6.940 | 6.867 | 6.897 | 80,822 | -0.01(-0.10%) |
Jul 06, 2004 | 6.908 | 6.908 | 6.877 | 6.904 | 42,538 | -0.00(-0.07%) |
Jul 02, 2004 | 6.958 | 6.958 | 6.901 | 6.909 | 74,867 | +0.04(+0.55%) |
Jul 01, 2004 | 6.941 | 6.941 | 6.871 | 6.871 | 17,015 | +0.03(+0.38%) |
Jun 30, 2004 | 6.772 | 6.846 | 6.772 | 6.846 | 40,836 | +0.12(+1.82%) |
Jun 29, 2004 | 6.746 | 6.746 | 6.709 | 6.723 | 62,956 | -0.05(-0.78%) |
Jun 28, 2004 | 6.833 | 6.833 | 6.753 | 6.776 | 66,359 | -0.03(-0.40%) |
Jun 25, 2004 | 6.841 | 6.841 | 6.755 | 6.803 | 30,627 | +0.04(+0.64%) |
Jun 24, 2004 | 6.815 | 6.816 | 6.760 | 6.760 | 137,824 | +0.04(+0.58%) |
Jun 23, 2004 | 6.696 | 6.729 | 6.678 | 6.721 | 135,271 | +0.05(+0.78%) |
Jun 22, 2004 | 6.670 | 6.670 | 6.642 | 6.669 | 41,687 | -0.03(-0.46%) |
Jun 21, 2004 | 6.629 | 6.703 | 6.629 | 6.700 | 48,493 | +0.04(+0.64%) |
Jun 18, 2004 | 6.640 | 6.662 | 6.640 | 6.658 | 36,582 | +0.06(+0.96%) |
Jun 17, 2004 | 6.665 | 6.668 | 6.585 | 6.594 | 207,586 | -0.03(-0.51%) |
Jun 16, 2004 | 6.665 | 6.665 | 6.600 | 6.628 | 38,284 | +0.00(+0.04%) |
Jun 15, 2004 | 6.565 | 6.626 | 6.512 | 6.626 | 75,718 | +0.11(+1.75%) |
Jun 14, 2004 | 6.488 | 6.528 | 6.478 | 6.512 | 114,002 | -0.22(-3.28%) |
Jun 10, 2004 | 6.695 | 6.763 | 6.695 | 6.733 | 38,284 | +0.03(+0.39%) |
Jun 09, 2004 | 6.829 | 6.829 | 6.707 | 6.707 | 124,211 | -0.13(-1.87%) |
Jun 08, 2004 | 6.815 | 6.876 | 6.780 | 6.835 | 179,511 | +0.05(+0.71%) |
Jun 07, 2004 | 6.759 | 6.796 | 6.759 | 6.787 | 96,136 | +0.17(+2.61%) |
Jun 04, 2004 | 6.576 | 6.622 | 6.562 | 6.614 | 42,538 | +0.12(+1.92%) |
Jun 03, 2004 | 6.582 | 6.582 | 6.489 | 6.489 | 60,404 | -0.09(-1.38%) |
Jun 02, 2004 | 6.634 | 6.638 | 6.566 | 6.580 | 59,553 | -0.04(-0.57%) |