Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.990 | 7.100 | 6.990 | 7.040 | 203,787 | +0.02(+0.28%) |
Jun 29, 2005 | 6.970 | 7.110 | 6.910 | 7.020 | 81,188 | -0.03(-0.43%) |
Jun 28, 2005 | 7.080 | 7.130 | 6.900 | 7.050 | 167,520 | -0.06(-0.84%) |
Jun 27, 2005 | 7.000 | 7.130 | 6.930 | 7.110 | 147,347 | +0.04(+0.57%) |
Jun 24, 2005 | 7.220 | 7.270 | 6.900 | 7.070 | 338,799 | -0.19(-2.62%) |
Jun 23, 2005 | 7.220 | 7.350 | 7.220 | 7.260 | 76,851 | +0.03(+0.41%) |
Jun 22, 2005 | 7.170 | 7.370 | 7.170 | 7.230 | 75,899 | +0.04(+0.56%) |
Jun 21, 2005 | 7.130 | 7.302 | 7.110 | 7.190 | 86,108 | +0.01(+0.14%) |
Jun 20, 2005 | 7.040 | 7.370 | 7.010 | 7.180 | 115,605 | +0.07(+0.98%) |
Jun 17, 2005 | 7.380 | 7.380 | 7.080 | 7.110 | 223,127 | -0.16(-2.20%) |
Jun 16, 2005 | 7.360 | 7.410 | 7.200 | 7.270 | 105,947 | -0.09(-1.22%) |
Jun 15, 2005 | 7.400 | 7.430 | 7.220 | 7.360 | 109,285 | -0.08(-1.08%) |
Jun 14, 2005 | 7.300 | 7.470 | 7.190 | 7.440 | 120,189 | +0.10(+1.36%) |
Jun 13, 2005 | 7.350 | 7.440 | 7.320 | 7.340 | 119,134 | -0.04(-0.54%) |
Jun 10, 2005 | 7.390 | 7.520 | 7.320 | 7.380 | 86,829 | -0.05(-0.67%) |
Jun 09, 2005 | 7.240 | 7.480 | 7.200 | 7.430 | 72,633 | +0.11(+1.50%) |
Jun 08, 2005 | 7.310 | 7.380 | 7.140 | 7.320 | 92,649 | +0.05(+0.69%) |
Jun 07, 2005 | 7.220 | 7.440 | 7.170 | 7.270 | 192,757 | +0.09(+1.25%) |
Jun 06, 2005 | 7.240 | 7.340 | 7.170 | 7.180 | 140,147 | -0.05(-0.69%) |
Jun 03, 2005 | 7.300 | 7.480 | 7.230 | 7.230 | 154,655 | -0.09(-1.23%) |
Jun 02, 2005 | 7.300 | 7.400 | 7.300 | 7.320 | 232,748 | -0.02(-0.27%) |
Jun 01, 2005 | 7.290 | 7.600 | 7.220 | 7.340 | 202,044 | -0.07(-0.94%) |
May 31, 2005 | 7.680 | 7.750 | 7.410 | 7.410 | 162,961 | -0.34(-4.39%) |
May 27, 2005 | 7.590 | 7.790 | 7.550 | 7.750 | 133,677 | +0.10(+1.31%) |
May 26, 2005 | 7.440 | 7.700 | 7.410 | 7.650 | 86,583 | +0.23(+3.10%) |
May 25, 2005 | 7.510 | 7.650 | 7.190 | 7.420 | 147,784 | -0.12(-1.66%) |
May 24, 2005 | 7.670 | 7.710 | 7.450 | 7.545 | 255,700 | -0.12(-1.63%) |
May 23, 2005 | 7.380 | 7.750 | 7.140 | 7.670 | 262,124 | +0.25(+3.37%) |
May 20, 2005 | 7.370 | 7.420 | 7.300 | 7.420 | 89,007 | +0.06(+0.82%) |
May 19, 2005 | 7.460 | 7.480 | 7.300 | 7.360 | 247,804 | -0.08(-1.08%) |
May 18, 2005 | 7.240 | 7.600 | 7.240 | 7.440 | 339,900 | +0.10(+1.36%) |
May 17, 2005 | 7.100 | 7.420 | 7.060 | 7.340 | 355,768 | +0.19(+2.66%) |
May 16, 2005 | 6.800 | 7.170 | 6.760 | 7.150 | 320,149 | +0.43(+6.40%) |
May 13, 2005 | 6.660 | 6.890 | 6.660 | 6.720 | 175,170 | +0.09(+1.36%) |
May 12, 2005 | 6.830 | 6.850 | 6.620 | 6.630 | 184,483 | -0.20(-2.93%) |
May 11, 2005 | 6.800 | 6.840 | 6.750 | 6.830 | 125,636 | +0.02(+0.29%) |
May 10, 2005 | 7.150 | 7.150 | 6.790 | 6.810 | 212,504 | -0.22(-3.13%) |
May 09, 2005 | 7.050 | 7.160 | 6.980 | 7.030 | 217,189 | +0.03(+0.43%) |
May 06, 2005 | 6.950 | 7.060 | 6.820 | 7.000 | 152,113 | +0.05(+0.72%) |
May 05, 2005 | 6.830 | 7.000 | 6.830 | 6.950 | 152,927 | +0.09(+1.31%) |
May 04, 2005 | 6.850 | 6.970 | 6.790 | 6.860 | 87,164 | +0.05(+0.73%) |
May 03, 2005 | 6.960 | 6.970 | 6.680 | 6.810 | 168,389 | +0.00(+0.00%) |
May 02, 2005 | 6.630 | 6.840 | 6.590 | 6.810 | 199,710 | +0.11(+1.64%) |
Apr 29, 2005 | 6.890 | 6.970 | 6.520 | 6.700 | 173,055 | -0.16(-2.33%) |
Apr 28, 2005 | 6.770 | 6.960 | 6.760 | 6.860 | 168,780 | +0.05(+0.73%) |
Apr 27, 2005 | 6.770 | 6.894 | 6.750 | 6.810 | 334,411 | +0.01(+0.15%) |
Apr 26, 2005 | 6.750 | 6.940 | 6.740 | 6.800 | 151,498 | +0.01(+0.15%) |
Apr 25, 2005 | 7.010 | 7.180 | 6.750 | 6.790 | 351,799 | -0.24(-3.41%) |
Apr 22, 2005 | 7.250 | 7.430 | 6.920 | 7.030 | 547,735 | -0.22(-3.03%) |
Apr 21, 2005 | 7.420 | 7.570 | 7.250 | 7.250 | 1,388,357 | -0.38(-4.98%) |
Apr 20, 2005 | 7.650 | 7.830 | 7.590 | 7.630 | 223,501 | +0.07(+0.93%) |
Apr 19, 2005 | 7.490 | 7.710 | 7.490 | 7.560 | 186,887 | +0.03(+0.40%) |
Apr 18, 2005 | 7.510 | 7.694 | 7.400 | 7.530 | 130,606 | +0.10(+1.35%) |
Apr 15, 2005 | 7.600 | 7.700 | 7.430 | 7.430 | 191,856 | -0.18(-2.37%) |
Apr 14, 2005 | 7.520 | 7.650 | 7.330 | 7.610 | 169,966 | +0.05(+0.66%) |
Apr 13, 2005 | 7.670 | 7.700 | 7.380 | 7.560 | 48,670 | -0.09(-1.18%) |
Apr 12, 2005 | 7.410 | 7.740 | 7.410 | 7.650 | 188,207 | +0.24(+3.24%) |
Apr 11, 2005 | 7.580 | 7.710 | 7.410 | 7.410 | 103,452 | -0.17(-2.24%) |
Apr 08, 2005 | 7.660 | 7.710 | 7.500 | 7.580 | 65,276 | -0.11(-1.43%) |
Apr 07, 2005 | 7.750 | 7.790 | 7.600 | 7.690 | 96,618 | -0.03(-0.39%) |
Apr 06, 2005 | 7.590 | 7.720 | 7.590 | 7.720 | 109,661 | +0.11(+1.45%) |
Apr 05, 2005 | 7.590 | 7.650 | 7.530 | 7.610 | 128,181 | +0.01(+0.13%) |
Apr 04, 2005 | 7.430 | 7.610 | 7.420 | 7.600 | 87,991 | +0.11(+1.47%) |
Apr 01, 2005 | 7.610 | 7.650 | 7.450 | 7.490 | 207,887 | -0.08(-1.06%) |
Mar 31, 2005 | 7.550 | 7.580 | 7.490 | 7.570 | 250,767 | +0.06(+0.80%) |
Mar 30, 2005 | 7.300 | 7.550 | 7.300 | 7.510 | 124,808 | +0.21(+2.88%) |
Mar 29, 2005 | 7.460 | 7.490 | 7.270 | 7.300 | 149,948 | -0.08(-1.08%) |
Mar 28, 2005 | 7.260 | 7.420 | 7.260 | 7.380 | 102,578 | +0.10(+1.37%) |
Mar 24, 2005 | 7.300 | 7.410 | 7.250 | 7.280 | 135,809 | -0.05(-0.68%) |
Mar 23, 2005 | 7.470 | 7.560 | 7.270 | 7.330 | 120,762 | -0.18(-2.40%) |
Mar 22, 2005 | 7.460 | 7.570 | 7.460 | 7.510 | 65,146 | +0.01(+0.13%) |
Mar 21, 2005 | 7.540 | 7.650 | 7.420 | 7.500 | 161,621 | -0.08(-1.06%) |
Mar 18, 2005 | 7.820 | 7.820 | 7.580 | 7.580 | 204,473 | -0.19(-2.45%) |
Mar 17, 2005 | 7.710 | 7.790 | 7.700 | 7.770 | 404,784 | -0.05(-0.64%) |
Mar 16, 2005 | 7.750 | 7.870 | 7.750 | 7.820 | 614,961 | +0.05(+0.64%) |
Mar 15, 2005 | 7.780 | 7.850 | 7.760 | 7.770 | 163,352 | -0.04(-0.51%) |
Mar 14, 2005 | 7.820 | 7.850 | 7.750 | 7.810 | 208,291 | +0.05(+0.64%) |
Mar 11, 2005 | 7.710 | 7.850 | 7.700 | 7.760 | 254,539 | -0.02(-0.26%) |
Mar 10, 2005 | 7.750 | 7.890 | 7.700 | 7.780 | 128,654 | +0.03(+0.39%) |
Mar 09, 2005 | 7.700 | 7.820 | 7.700 | 7.750 | 110,641 | +0.00(+0.00%) |
Mar 08, 2005 | 7.800 | 7.810 | 7.700 | 7.750 | 155,292 | -0.01(-0.13%) |
Mar 07, 2005 | 7.650 | 7.820 | 7.550 | 7.760 | 399,730 | +0.07(+0.91%) |
Mar 04, 2005 | 7.700 | 7.900 | 7.630 | 7.690 | 358,934 | +0.00(+0.00%) |
Mar 03, 2005 | 7.640 | 7.750 | 7.550 | 7.690 | 774,188 | +0.12(+1.59%) |
Mar 02, 2005 | 7.500 | 7.650 | 7.460 | 7.570 | 211,830 | +0.04(+0.53%) |
Mar 01, 2005 | 7.500 | 7.550 | 7.450 | 7.530 | 258,925 | +0.03(+0.40%) |
Feb 28, 2005 | 7.450 | 7.520 | 7.370 | 7.500 | 307,482 | +0.10(+1.35%) |
Feb 25, 2005 | 7.380 | 7.450 | 7.310 | 7.400 | 124,458 | -0.01(-0.13%) |
Feb 24, 2005 | 7.440 | 7.450 | 7.340 | 7.410 | 340,335 | +0.01(+0.14%) |
Feb 23, 2005 | 7.400 | 7.450 | 7.370 | 7.400 | 101,581 | +0.02(+0.27%) |
Feb 22, 2005 | 7.500 | 7.510 | 7.360 | 7.380 | 163,132 | -0.10(-1.34%) |
Feb 18, 2005 | 7.530 | 7.550 | 7.410 | 7.480 | 417,658 | +0.05(+0.67%) |
Feb 17, 2005 | 7.540 | 7.630 | 7.430 | 7.430 | 349,265 | -0.13(-1.72%) |
Feb 16, 2005 | 7.630 | 7.650 | 7.540 | 7.560 | 333,452 | -0.14(-1.82%) |
Feb 15, 2005 | 7.410 | 7.700 | 7.350 | 7.700 | 1,463,739 | +0.29(+3.91%) |
Feb 14, 2005 | 7.650 | 7.650 | 7.410 | 7.410 | 175,287 | -0.17(-2.24%) |
Feb 11, 2005 | 7.520 | 7.690 | 7.500 | 7.580 | 144,779 | +0.05(+0.66%) |
Feb 10, 2005 | 7.660 | 7.850 | 7.490 | 7.530 | 853,190 | -0.07(-0.92%) |
Feb 09, 2005 | 7.780 | 7.830 | 7.580 | 7.600 | 665,593 | -0.18(-2.31%) |
Feb 08, 2005 | 7.700 | 8.000 | 7.700 | 7.780 | 586,505 | +0.04(+0.52%) |
Feb 07, 2005 | 7.900 | 7.980 | 7.570 | 7.740 | 358,553 | -0.32(-3.97%) |
Feb 04, 2005 | 7.830 | 8.060 | 7.770 | 8.060 | 496,880 | +0.26(+3.33%) |
Feb 03, 2005 | 7.780 | 7.830 | 7.600 | 7.800 | 232,357 | +0.09(+1.17%) |
Feb 02, 2005 | 7.450 | 7.800 | 7.370 | 7.710 | 220,510 | +0.25(+3.35%) |
Feb 01, 2005 | 7.300 | 7.460 | 7.300 | 7.460 | 600,328 | +0.11(+1.50%) |
Jan 31, 2005 | 7.490 | 7.570 | 7.340 | 7.350 | 147,734 | +0.02(+0.27%) |
Jan 28, 2005 | 7.370 | 7.430 | 7.260 | 7.330 | 87,927 | -0.10(-1.35%) |
Jan 27, 2005 | 7.260 | 7.550 | 7.250 | 7.430 | 105,827 | +0.11(+1.50%) |
Jan 26, 2005 | 7.280 | 7.340 | 7.230 | 7.320 | 116,034 | +0.04(+0.55%) |
Jan 25, 2005 | 7.320 | 7.430 | 7.220 | 7.280 | 219,728 | -0.02(-0.27%) |
Jan 24, 2005 | 7.410 | 7.670 | 7.300 | 7.300 | 208,388 | -0.15(-2.01%) |
Jan 21, 2005 | 7.740 | 7.750 | 7.440 | 7.450 | 254,602 | -0.15(-1.97%) |
Jan 20, 2005 | 7.520 | 7.709 | 7.410 | 7.600 | 199,826 | +0.12(+1.60%) |
Jan 19, 2005 | 7.600 | 7.620 | 7.200 | 7.480 | 590,939 | -0.20(-2.60%) |
Jan 18, 2005 | 8.080 | 8.250 | 7.590 | 7.680 | 508,693 | -0.18(-2.28%) |
Jan 14, 2005 | 7.900 | 7.990 | 7.650 | 7.859 | 225,555 | +0.20(+2.60%) |
Jan 13, 2005 | 7.770 | 7.880 | 7.570 | 7.660 | 180,006 | +0.07(+0.92%) |
Jan 12, 2005 | 7.770 | 7.770 | 7.550 | 7.590 | 291,815 | -0.04(-0.52%) |
Jan 11, 2005 | 7.750 | 7.780 | 7.330 | 7.630 | 392,801 | -0.12(-1.55%) |
Jan 10, 2005 | 7.830 | 7.950 | 7.750 | 7.750 | 314,805 | -0.24(-3.00%) |
Jan 07, 2005 | 8.150 | 8.150 | 7.910 | 7.990 | 230,046 | -0.10(-1.24%) |
Jan 06, 2005 | 8.140 | 8.260 | 8.030 | 8.090 | 88,399 | +0.02(+0.25%) |
Jan 05, 2005 | 8.010 | 8.270 | 8.000 | 8.070 | 451,499 | +0.02(+0.25%) |
Jan 04, 2005 | 8.500 | 8.510 | 7.910 | 8.050 | 181,276 | -0.34(-4.05%) |
Jan 03, 2005 | 8.450 | 8.550 | 8.353 | 8.390 | 73,104 | -0.01(-0.12%) |
Dec 31, 2004 | 8.400 | 8.490 | 8.400 | 8.400 | 53,900 | -0.08(-0.94%) |
Dec 30, 2004 | 8.660 | 8.750 | 8.330 | 8.480 | 456,800 | +0.06(+0.71%) |
Dec 29, 2004 | 8.310 | 8.580 | 8.310 | 8.420 | 642,300 | +0.04(+0.48%) |
Dec 28, 2004 | 8.350 | 8.440 | 8.280 | 8.380 | 120,700 | +0.01(+0.12%) |
Dec 27, 2004 | 8.240 | 8.390 | 8.190 | 8.370 | 194,200 | +0.22(+2.70%) |
Dec 23, 2004 | 8.250 | 8.270 | 8.030 | 8.150 | 174,200 | -0.15(-1.81%) |
Dec 22, 2004 | 8.270 | 8.390 | 8.200 | 8.300 | 153,300 | -0.08(-0.95%) |
Dec 21, 2004 | 8.470 | 8.520 | 8.270 | 8.380 | 236,100 | -0.02(-0.24%) |
Dec 20, 2004 | 8.300 | 8.550 | 8.300 | 8.400 | 108,700 | -0.08(-0.94%) |
Dec 17, 2004 | 8.760 | 8.760 | 8.330 | 8.480 | 143,900 | -0.24(-2.75%) |
Dec 16, 2004 | 8.900 | 8.930 | 8.585 | 8.720 | 91,200 | -0.15(-1.69%) |
Dec 15, 2004 | 8.680 | 8.930 | 8.590 | 8.870 | 158,700 | -0.02(-0.22%) |
Dec 14, 2004 | 8.800 | 8.890 | 8.700 | 8.890 | 451,300 | +0.06(+0.68%) |
Dec 13, 2004 | 8.850 | 8.950 | 8.690 | 8.830 | 584,300 | +0.05(+0.57%) |
Dec 10, 2004 | 8.720 | 8.910 | 8.700 | 8.780 | 89,800 | +0.03(+0.34%) |
Dec 09, 2004 | 8.660 | 8.820 | 8.600 | 8.750 | 123,700 | -0.05(-0.57%) |
Dec 08, 2004 | 8.370 | 8.810 | 8.310 | 8.800 | 175,200 | +0.50(+6.02%) |
Dec 07, 2004 | 8.530 | 8.620 | 8.290 | 8.300 | 191,100 | -0.32(-3.71%) |
Dec 06, 2004 | 8.300 | 8.790 | 8.260 | 8.620 | 170,500 | +0.12(+1.41%) |
Dec 03, 2004 | 8.250 | 8.500 | 8.250 | 8.500 | 110,500 | +0.05(+0.59%) |
Dec 02, 2004 | 8.280 | 8.580 | 8.280 | 8.450 | 71,700 | +0.09(+1.08%) |
Dec 01, 2004 | 8.390 | 8.590 | 8.270 | 8.360 | 122,400 | +0.06(+0.72%) |
Nov 30, 2004 | 8.430 | 8.430 | 8.270 | 8.300 | 103,100 | -0.10(-1.19%) |
Nov 29, 2004 | 8.300 | 8.470 | 8.160 | 8.400 | 173,600 | +0.09(+1.08%) |
Nov 26, 2004 | 8.140 | 8.430 | 8.090 | 8.310 | 37,300 | -0.12(-1.42%) |
Nov 24, 2004 | 8.250 | 8.500 | 8.211 | 8.430 | 96,400 | +0.11(+1.32%) |
Nov 23, 2004 | 8.150 | 8.320 | 8.000 | 8.320 | 121,300 | +0.24(+2.97%) |
Nov 22, 2004 | 8.125 | 8.180 | 7.950 | 8.080 | 83,900 | -0.04(-0.49%) |
Nov 19, 2004 | 8.310 | 8.420 | 8.120 | 8.120 | 75,800 | -0.28(-3.33%) |
Nov 18, 2004 | 8.510 | 8.510 | 8.300 | 8.400 | 236,700 | -0.06(-0.71%) |
Nov 17, 2004 | 8.461 | 8.670 | 8.340 | 8.460 | 419,200 | +0.21(+2.55%) |
Nov 16, 2004 | 8.449 | 8.450 | 8.220 | 8.250 | 263,400 | -0.06(-0.72%) |
Nov 15, 2004 | 7.740 | 8.360 | 7.720 | 8.310 | 906,300 | +0.41(+5.19%) |
Nov 12, 2004 | 7.850 | 8.050 | 7.570 | 7.900 | 441,900 | +0.23(+3.00%) |
Nov 11, 2004 | 7.729 | 7.730 | 7.530 | 7.670 | 315,200 | +0.20(+2.68%) |
Nov 10, 2004 | 7.691 | 7.820 | 7.440 | 7.470 | 231,300 | -0.20(-2.61%) |
Nov 09, 2004 | 7.840 | 7.990 | 7.500 | 7.670 | 475,800 | -0.22(-2.79%) |
Nov 08, 2004 | 7.781 | 8.000 | 7.781 | 7.890 | 98,500 | +0.04(+0.51%) |
Nov 05, 2004 | 7.861 | 8.010 | 7.750 | 7.850 | 139,600 | -0.10(-1.26%) |
Nov 04, 2004 | 7.880 | 7.950 | 7.750 | 7.950 | 78,000 | +0.00(+0.00%) |
Nov 03, 2004 | 7.921 | 8.050 | 7.890 | 7.950 | 132,600 | -0.02(-0.25%) |
Nov 02, 2004 | 8.000 | 8.089 | 7.930 | 7.970 | 114,500 | +0.00(+0.00%) |
Nov 01, 2004 | 7.861 | 8.030 | 7.790 | 7.970 | 231,500 | -0.10(-1.30%) |
Oct 29, 2004 | 7.851 | 8.110 | 7.850 | 8.075 | 182,700 | +0.14(+1.83%) |
Oct 28, 2004 | 8.000 | 8.080 | 7.930 | 7.930 | 197,700 | -0.12(-1.49%) |
Oct 27, 2004 | 7.941 | 8.160 | 7.941 | 8.050 | 265,300 | +0.00(+0.00%) |
Oct 26, 2004 | 8.040 | 8.150 | 8.000 | 8.050 | 241,600 | -0.03(-0.37%) |
Oct 25, 2004 | 8.100 | 8.200 | 8.020 | 8.080 | 107,900 | -0.06(-0.74%) |
Oct 22, 2004 | 7.901 | 8.150 | 7.901 | 8.140 | 88,600 | +0.09(+1.12%) |
Oct 21, 2004 | 7.905 | 8.100 | 7.790 | 8.050 | 122,500 | +0.05(+0.63%) |
Oct 20, 2004 | 8.000 | 8.190 | 7.950 | 8.000 | 185,300 | -0.05(-0.62%) |
Oct 19, 2004 | 8.240 | 8.330 | 8.000 | 8.050 | 147,400 | -0.01(-0.12%) |
Oct 18, 2004 | 8.549 | 8.550 | 8.020 | 8.060 | 134,400 | -0.41(-4.84%) |
Oct 15, 2004 | 8.420 | 8.540 | 8.360 | 8.470 | 66,400 | +0.02(+0.24%) |
Oct 14, 2004 | 8.461 | 8.550 | 8.390 | 8.450 | 47,900 | -0.09(-1.05%) |
Oct 13, 2004 | 8.680 | 8.680 | 8.450 | 8.540 | 80,500 | -0.02(-0.23%) |
Oct 12, 2004 | 8.450 | 8.590 | 8.330 | 8.560 | 65,500 | +0.02(+0.23%) |
Oct 11, 2004 | 8.619 | 8.630 | 8.480 | 8.540 | 70,700 | -0.01(-0.12%) |
Oct 08, 2004 | 8.631 | 8.690 | 8.550 | 8.550 | 214,200 | -0.10(-1.16%) |
Oct 07, 2004 | 8.701 | 8.750 | 8.470 | 8.650 | 76,200 | -0.07(-0.80%) |
Oct 06, 2004 | 8.661 | 8.750 | 8.630 | 8.720 | 95,700 | +0.06(+0.69%) |
Oct 05, 2004 | 8.660 | 8.800 | 8.460 | 8.660 | 122,200 | +0.15(+1.76%) |
Oct 04, 2004 | 8.191 | 8.600 | 8.190 | 8.510 | 128,200 | +0.16(+1.92%) |
Oct 01, 2004 | 8.200 | 8.410 | 8.030 | 8.350 | 120,200 | +0.05(+0.60%) |
Sep 30, 2004 | 8.369 | 8.510 | 8.240 | 8.300 | 174,600 | -0.02(-0.24%) |
Sep 29, 2004 | 8.291 | 8.550 | 8.200 | 8.320 | 156,800 | +0.02(+0.24%) |
Sep 28, 2004 | 8.071 | 8.430 | 8.060 | 8.300 | 171,100 | +0.20(+2.47%) |
Sep 27, 2004 | 8.641 | 8.680 | 8.040 | 8.100 | 171,700 | -0.49(-5.70%) |
Sep 24, 2004 | 8.691 | 8.750 | 8.580 | 8.590 | 44,000 | -0.11(-1.26%) |
Sep 23, 2004 | 8.611 | 8.790 | 8.560 | 8.700 | 105,700 | +0.12(+1.40%) |
Sep 22, 2004 | 8.691 | 8.800 | 8.530 | 8.580 | 125,800 | -0.14(-1.61%) |
Sep 21, 2004 | 8.740 | 8.790 | 8.499 | 8.720 | 102,400 | +0.10(+1.16%) |
Sep 20, 2004 | 8.489 | 8.760 | 8.410 | 8.620 | 115,900 | +0.02(+0.23%) |
Sep 17, 2004 | 8.700 | 9.030 | 8.560 | 8.600 | 184,700 | -0.10(-1.15%) |
Sep 16, 2004 | 8.631 | 8.720 | 8.600 | 8.700 | 120,300 | +0.10(+1.16%) |
Sep 15, 2004 | 8.300 | 8.770 | 8.270 | 8.600 | 352,400 | +0.30(+3.61%) |
Sep 14, 2004 | 7.550 | 8.370 | 7.520 | 8.300 | 527,500 | +0.68(+8.92%) |
Sep 13, 2004 | 7.520 | 7.670 | 7.520 | 7.620 | 311,100 | +0.06(+0.79%) |
Sep 10, 2004 | 7.400 | 7.570 | 7.390 | 7.560 | 158,900 | +0.15(+2.02%) |
Sep 09, 2004 | 7.400 | 7.480 | 7.400 | 7.410 | 44,000 | +0.01(+0.14%) |
Sep 08, 2004 | 7.530 | 7.630 | 7.400 | 7.400 | 38,600 | -0.09(-1.20%) |
Sep 07, 2004 | 7.430 | 7.630 | 7.410 | 7.490 | 135,400 | +0.09(+1.22%) |
Sep 03, 2004 | 7.530 | 7.660 | 7.330 | 7.400 | 86,300 | -0.20(-2.63%) |
Sep 02, 2004 | 7.420 | 7.610 | 7.380 | 7.600 | 107,000 | +0.16(+2.15%) |
Sep 01, 2004 | 7.339 | 8.080 | 7.280 | 7.440 | 273,200 | +0.00(+0.00%) |
Aug 31, 2004 | 7.250 | 7.520 | 7.250 | 7.440 | 59,700 | +0.14(+1.92%) |
Aug 30, 2004 | 7.430 | 7.510 | 7.298 | 7.300 | 75,700 | -0.23(-3.05%) |
Aug 27, 2004 | 7.520 | 7.590 | 7.460 | 7.530 | 42,900 | -0.03(-0.40%) |
Aug 26, 2004 | 7.411 | 7.600 | 7.390 | 7.560 | 57,400 | +0.08(+1.07%) |
Aug 25, 2004 | 7.700 | 7.700 | 7.350 | 7.480 | 354,400 | -0.12(-1.58%) |
Aug 24, 2004 | 7.650 | 7.660 | 7.570 | 7.600 | 414,800 | +0.01(+0.13%) |
Aug 23, 2004 | 7.490 | 7.680 | 7.490 | 7.590 | 353,000 | +0.00(+0.00%) |
Aug 20, 2004 | 7.580 | 7.600 | 7.330 | 7.590 | 270,800 | +0.04(+0.53%) |
Aug 19, 2004 | 7.490 | 7.600 | 7.200 | 7.550 | 111,400 | -0.03(-0.40%) |
Aug 18, 2004 | 7.330 | 7.580 | 7.240 | 7.580 | 94,650 | +0.22(+2.99%) |
Aug 17, 2004 | 7.280 | 7.500 | 7.260 | 7.360 | 108,600 | +0.15(+2.08%) |
Aug 16, 2004 | 7.230 | 7.280 | 7.100 | 7.210 | 177,600 | -0.10(-1.37%) |
Aug 13, 2004 | 7.480 | 7.600 | 7.290 | 7.310 | 82,100 | -0.26(-3.43%) |
Aug 12, 2004 | 7.490 | 7.590 | 7.340 | 7.570 | 142,900 | -0.03(-0.39%) |
Aug 11, 2004 | 7.631 | 7.750 | 7.500 | 7.600 | 240,500 | -0.13(-1.68%) |
Aug 10, 2004 | 7.430 | 7.750 | 7.210 | 7.730 | 132,500 | +0.43(+5.89%) |
Aug 09, 2004 | 7.130 | 7.420 | 7.094 | 7.300 | 164,700 | +0.15(+2.10%) |
Aug 06, 2004 | 7.150 | 7.299 | 7.100 | 7.150 | 154,700 | -0.05(-0.69%) |
Aug 05, 2004 | 7.900 | 7.900 | 7.170 | 7.200 | 372,300 | -0.34(-4.51%) |
Aug 04, 2004 | 7.360 | 7.700 | 7.320 | 7.540 | 208,000 | +0.19(+2.59%) |
Aug 03, 2004 | 7.400 | 7.500 | 7.330 | 7.350 | 65,930 | -0.20(-2.65%) |
Aug 02, 2004 | 7.351 | 7.550 | 7.350 | 7.550 | 153,600 | +0.01(+0.13%) |
Jul 30, 2004 | 7.360 | 7.600 | 7.330 | 7.540 | 92,100 | +0.04(+0.53%) |
Jul 29, 2004 | 7.131 | 7.580 | 7.100 | 7.500 | 142,400 | +0.32(+4.46%) |
Jul 28, 2004 | 7.480 | 7.480 | 7.110 | 7.180 | 112,900 | -0.24(-3.23%) |
Jul 27, 2004 | 7.450 | 7.650 | 7.290 | 7.420 | 121,900 | +0.02(+0.27%) |
Jul 26, 2004 | 7.190 | 7.450 | 7.190 | 7.400 | 93,100 | +0.10(+1.37%) |
Jul 23, 2004 | 7.151 | 7.510 | 7.100 | 7.300 | 140,000 | -0.10(-1.35%) |
Jul 22, 2004 | 7.591 | 7.630 | 7.010 | 7.400 | 408,100 | -0.10(-1.33%) |
Jul 21, 2004 | 7.700 | 7.700 | 7.490 | 7.500 | 138,100 | -0.12(-1.57%) |
Jul 20, 2004 | 7.650 | 7.670 | 7.500 | 7.620 | 178,700 | +0.06(+0.79%) |
Jul 19, 2004 | 7.521 | 7.690 | 7.400 | 7.560 | 226,200 | -0.01(-0.13%) |
Jul 16, 2004 | 7.700 | 7.750 | 7.510 | 7.570 | 372,000 | -0.04(-0.53%) |
Jul 15, 2004 | 7.600 | 7.750 | 7.480 | 7.610 | 471,000 | +0.11(+1.47%) |
Jul 14, 2004 | 7.810 | 7.820 | 7.100 | 7.500 | 772,400 | -0.36(-4.58%) |
Jul 13, 2004 | 7.770 | 7.930 | 7.500 | 7.860 | 230,500 | +0.04(+0.51%) |
Jul 12, 2004 | 7.559 | 7.910 | 7.500 | 7.820 | 650,500 | +0.21(+2.76%) |
Jul 09, 2004 | 7.400 | 7.750 | 7.250 | 7.610 | 422,000 | +0.35(+4.82%) |
Jul 08, 2004 | 8.050 | 8.220 | 7.220 | 7.260 | 587,800 | -0.93(-11.36%) |
Jul 07, 2004 | 8.080 | 8.290 | 8.060 | 8.190 | 241,900 | -0.06(-0.73%) |
Jul 06, 2004 | 8.100 | 8.310 | 7.970 | 8.250 | 213,000 | +0.00(+0.00%) |
Jul 02, 2004 | 8.310 | 8.390 | 8.030 | 8.250 | 262,400 | +0.08(+0.98%) |