Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.22 | 10.23 | 10.12 | 10.18 | 125,955 | +0.08(+0.75%) |
Jan 28, 2005 | 10.18 | 10.18 | 10.03 | 10.10 | 147,023 | -0.00(-0.02%) |
Jan 27, 2005 | 10.07 | 10.13 | 10.02 | 10.10 | 233,981 | +0.03(+0.31%) |
Jan 26, 2005 | 10.04 | 10.11 | 9.997 | 10.07 | 435,242 | +0.11(+1.12%) |
Jan 25, 2005 | 9.961 | 10.05 | 9.954 | 9.959 | 275,668 | +0.06(+0.63%) |
Jan 24, 2005 | 10.05 | 10.07 | 9.896 | 9.896 | 509,201 | -0.14(-1.40%) |
Jan 21, 2005 | 10.12 | 10.18 | 10.03 | 10.04 | 412,381 | -0.09(-0.90%) |
Jan 20, 2005 | 10.12 | 10.23 | 10.11 | 10.13 | 499,788 | -0.02(-0.22%) |
Jan 19, 2005 | 10.38 | 10.38 | 10.15 | 10.15 | 239,360 | -0.29(-2.74%) |
Jan 18, 2005 | 10.28 | 10.44 | 10.27 | 10.44 | 366,212 | +0.10(+0.95%) |
Jan 14, 2005 | 10.32 | 10.38 | 10.30 | 10.34 | 511,443 | +0.06(+0.61%) |
Jan 13, 2005 | 10.40 | 10.40 | 10.26 | 10.28 | 298,528 | -0.12(-1.16%) |
Jan 12, 2005 | 10.35 | 10.40 | 10.26 | 10.40 | 298,528 | +0.06(+0.58%) |
Jan 11, 2005 | 10.36 | 10.37 | 10.26 | 10.34 | 312,423 | -0.07(-0.71%) |
Jan 10, 2005 | 10.41 | 10.50 | 10.38 | 10.41 | 186,468 | +0.01(+0.11%) |
Jan 07, 2005 | 10.46 | 10.48 | 10.32 | 10.40 | 221,431 | +0.04(+0.37%) |
Jan 06, 2005 | 10.46 | 10.47 | 10.36 | 10.36 | 319,147 | -0.08(-0.75%) |
Jan 05, 2005 | 10.48 | 10.58 | 10.41 | 10.44 | 311,975 | -0.05(-0.51%) |
Jan 04, 2005 | 10.78 | 10.78 | 10.43 | 10.49 | 712,703 | -0.22(-2.04%) |
Jan 03, 2005 | 10.93 | 10.95 | 10.71 | 10.71 | 270,737 | -0.10(-0.93%) |
Dec 31, 2004 | 10.86 | 10.87 | 10.81 | 10.81 | 234,430 | -0.01(-0.06%) |
Dec 30, 2004 | 10.84 | 10.86 | 10.82 | 10.82 | 171,676 | -0.00(-0.02%) |
Dec 29, 2004 | 10.76 | 10.86 | 10.76 | 10.82 | 294,046 | +0.02(+0.14%) |
Dec 28, 2004 | 10.78 | 10.82 | 10.75 | 10.80 | 471,101 | +0.05(+0.48%) |
Dec 27, 2004 | 10.85 | 10.86 | 10.74 | 10.75 | 227,706 | -0.06(-0.52%) |
Dec 23, 2004 | 10.79 | 10.83 | 10.76 | 10.81 | 211,569 | -0.12(-1.14%) |
Dec 22, 2004 | 10.92 | 10.99 | 10.90 | 10.93 | 189,605 | +0.05(+0.43%) |
Dec 21, 2004 | 10.85 | 10.92 | 10.81 | 10.89 | 168,986 | +0.09(+0.83%) |
Dec 20, 2004 | 10.91 | 10.92 | 10.75 | 10.80 | 528,924 | -0.08(-0.70%) |
Dec 17, 2004 | 10.90 | 10.94 | 10.84 | 10.87 | 216,500 | -0.07(-0.61%) |
Dec 16, 2004 | 10.98 | 11.07 | 10.88 | 10.94 | 934,582 | -0.06(-0.53%) |
Dec 15, 2004 | 10.99 | 11.06 | 10.95 | 11.00 | 388,624 | +0.02(+0.14%) |
Dec 14, 2004 | 10.93 | 11.02 | 10.93 | 10.98 | 191,398 | +0.06(+0.51%) |
Dec 13, 2004 | 10.93 | 10.97 | 10.85 | 10.93 | 156,436 | +0.06(+0.60%) |
Dec 10, 2004 | 10.85 | 10.91 | 10.82 | 10.86 | 401,623 | -0.04(-0.33%) |
Dec 09, 2004 | 10.81 | 10.93 | 10.72 | 10.90 | 551,336 | -0.02(-0.16%) |
Dec 08, 2004 | 10.97 | 10.97 | 10.89 | 10.92 | 186,916 | -0.03(-0.24%) |
Dec 07, 2004 | 11.13 | 11.20 | 10.94 | 10.94 | 334,836 | -0.17(-1.53%) |
Dec 06, 2004 | 11.05 | 11.15 | 10.99 | 11.11 | 605,573 | +0.12(+1.10%) |
Dec 03, 2004 | 11.07 | 11.14 | 10.99 | 10.99 | 334,836 | +0.06(+0.53%) |
Dec 02, 2004 | 10.91 | 11.04 | 10.89 | 10.93 | 328,560 | +0.01(+0.12%) |
Dec 01, 2004 | 10.72 | 10.93 | 10.72 | 10.92 | 354,558 | +0.22(+2.09%) |
Nov 30, 2004 | 10.82 | 10.82 | 10.69 | 10.70 | 323,181 | -0.06(-0.54%) |
Nov 29, 2004 | 10.84 | 10.85 | 10.69 | 10.76 | 382,349 | +0.03(+0.25%) |
Nov 26, 2004 | 10.76 | 10.79 | 10.73 | 10.73 | 62,753 | -0.04(-0.39%) |
Nov 24, 2004 | 10.74 | 10.77 | 10.70 | 10.77 | 155,987 | +0.08(+0.75%) |
Nov 23, 2004 | 10.70 | 10.75 | 10.61 | 10.69 | 429,863 | -0.02(-0.21%) |
Nov 22, 2004 | 10.61 | 10.72 | 10.57 | 10.71 | 349,179 | +0.03(+0.27%) |
Nov 19, 2004 | 10.86 | 10.86 | 10.68 | 10.68 | 260,876 | -0.20(-1.82%) |
Nov 18, 2004 | 10.80 | 10.88 | 10.77 | 10.88 | 343,352 | +0.08(+0.74%) |
Nov 17, 2004 | 10.81 | 10.90 | 10.76 | 10.80 | 357,248 | +0.13(+1.21%) |
Nov 16, 2004 | 10.66 | 10.71 | 10.62 | 10.67 | 147,919 | -0.08(-0.73%) |
Nov 15, 2004 | 10.66 | 10.76 | 10.65 | 10.75 | 401,175 | +0.11(+1.03%) |
Nov 12, 2004 | 10.56 | 10.64 | 10.51 | 10.64 | 290,011 | +0.14(+1.30%) |
Nov 11, 2004 | 10.38 | 10.51 | 10.38 | 10.51 | 380,108 | +0.16(+1.53%) |
Nov 10, 2004 | 10.43 | 10.43 | 10.32 | 10.35 | 337,973 | -0.12(-1.19%) |
Nov 09, 2004 | 10.48 | 10.51 | 10.42 | 10.47 | 264,462 | +0.01(+0.11%) |
Nov 08, 2004 | 10.46 | 10.49 | 10.43 | 10.46 | 305,700 | -0.00(-0.04%) |
Nov 05, 2004 | 10.44 | 10.50 | 10.39 | 10.47 | 482,307 | +0.13(+1.27%) |
Nov 04, 2004 | 10.23 | 10.36 | 10.19 | 10.33 | 242,050 | +0.08(+0.83%) |
Nov 03, 2004 | 10.41 | 10.42 | 10.21 | 10.25 | 447,344 | +0.03(+0.26%) |
Nov 02, 2004 | 10.18 | 10.32 | 10.17 | 10.22 | 649,949 | +0.03(+0.28%) |
Nov 01, 2004 | 10.15 | 10.22 | 10.11 | 10.19 | 495,306 | +0.06(+0.55%) |
Oct 29, 2004 | 10.15 | 10.20 | 10.06 | 10.14 | 146,574 | +0.02(+0.15%) |
Oct 28, 2004 | 10.08 | 10.18 | 10.06 | 10.12 | 1,322,311 | +0.02(+0.24%) |
Oct 27, 2004 | 9.879 | 10.11 | 9.838 | 10.10 | 519,959 | +0.25(+2.54%) |
Oct 26, 2004 | 9.843 | 9.861 | 9.754 | 9.847 | 80,235 | +0.02(+0.16%) |
Oct 25, 2004 | 9.832 | 9.881 | 9.809 | 9.832 | 109,370 | -0.03(-0.29%) |
Oct 22, 2004 | 10.06 | 10.06 | 9.838 | 9.861 | 108,026 | -0.20(-2.00%) |
Oct 21, 2004 | 9.990 | 10.11 | 9.948 | 10.06 | 344,249 | +0.15(+1.53%) |
Oct 20, 2004 | 9.861 | 9.959 | 9.807 | 9.910 | 112,956 | +0.02(+0.18%) |
Oct 19, 2004 | 10.02 | 10.05 | 9.885 | 9.892 | 279,254 | +0.02(+0.25%) |
Oct 18, 2004 | 9.705 | 9.867 | 9.705 | 9.867 | 202,156 | +0.13(+1.33%) |
Oct 15, 2004 | 9.727 | 9.814 | 9.716 | 9.738 | 334,836 | +0.02(+0.16%) |
Oct 14, 2004 | 9.827 | 9.838 | 9.698 | 9.722 | 143,885 | -0.09(-0.95%) |
Oct 13, 2004 | 9.968 | 9.977 | 9.780 | 9.816 | 127,748 | +0.04(+0.37%) |
Oct 12, 2004 | 9.738 | 9.825 | 9.687 | 9.780 | 132,679 | -0.07(-0.68%) |
Oct 11, 2004 | 9.792 | 9.847 | 9.785 | 9.847 | 69,477 | +0.03(+0.30%) |
Oct 08, 2004 | 9.939 | 9.990 | 9.774 | 9.818 | 534,751 | -0.18(-1.83%) |
Oct 07, 2004 | 10.07 | 10.12 | 10.00 | 10.00 | 330,801 | -0.07(-0.73%) |
Oct 06, 2004 | 9.983 | 10.08 | 9.952 | 10.07 | 1,042,608 | +0.05(+0.53%) |
Oct 05, 2004 | 9.995 | 10.05 | 9.952 | 10.02 | 129,541 | +0.04(+0.45%) |
Oct 04, 2004 | 10.00 | 10.07 | 9.977 | 9.977 | 414,174 | +0.08(+0.79%) |
Oct 01, 2004 | 9.696 | 9.912 | 9.693 | 9.899 | 216,500 | +0.31(+3.26%) |
Sep 30, 2004 | 9.593 | 9.638 | 9.546 | 9.586 | 305,252 | +0.04(+0.40%) |
Sep 29, 2004 | 9.430 | 9.573 | 9.421 | 9.548 | 3,943,176 | +0.12(+1.33%) |
Sep 28, 2004 | 9.428 | 9.450 | 9.336 | 9.424 | 116,542 | +0.01(+0.09%) |
Sep 27, 2004 | 9.441 | 9.506 | 9.399 | 9.415 | 197,674 | -0.08(-0.89%) |
Sep 24, 2004 | 9.606 | 9.660 | 9.497 | 9.499 | 126,403 | -0.12(-1.23%) |
Sep 23, 2004 | 9.586 | 9.651 | 9.553 | 9.618 | 153,298 | +0.04(+0.37%) |
Sep 22, 2004 | 9.660 | 9.698 | 9.575 | 9.582 | 163,159 | -0.20(-2.01%) |
Sep 21, 2004 | 9.749 | 9.809 | 9.720 | 9.778 | 109,819 | +0.06(+0.64%) |
Sep 20, 2004 | 9.593 | 9.798 | 9.593 | 9.716 | 237,119 | +0.09(+0.93%) |
Sep 17, 2004 | 9.620 | 9.651 | 9.553 | 9.627 | 177,951 | +0.04(+0.47%) |
Sep 16, 2004 | 9.622 | 9.678 | 9.582 | 9.582 | 96,371 | +0.01(+0.12%) |
Sep 15, 2004 | 9.651 | 9.656 | 9.555 | 9.571 | 218,293 | -0.15(-1.58%) |
Sep 14, 2004 | 9.633 | 9.749 | 9.633 | 9.725 | 215,155 | +0.04(+0.37%) |
Sep 13, 2004 | 9.705 | 9.807 | 9.682 | 9.689 | 1,935,056 | +0.06(+0.60%) |
Sep 10, 2004 | 9.475 | 9.671 | 9.455 | 9.631 | 135,368 | +0.19(+2.01%) |
Sep 09, 2004 | 9.336 | 9.499 | 9.316 | 9.441 | 2,126,455 | +0.15(+1.63%) |
Sep 08, 2004 | 9.245 | 9.334 | 9.245 | 9.290 | 111,612 | +0.02(+0.19%) |
Sep 07, 2004 | 9.292 | 9.325 | 9.227 | 9.272 | 166,745 | +0.05(+0.51%) |
Sep 03, 2004 | 9.292 | 9.339 | 9.194 | 9.225 | 305,252 | -0.25(-2.59%) |
Sep 02, 2004 | 9.361 | 9.470 | 9.323 | 9.470 | 150,608 | +0.12(+1.24%) |
Sep 01, 2004 | 9.330 | 9.424 | 9.281 | 9.354 | 54,685 | +0.05(+0.53%) |
Aug 31, 2004 | 9.307 | 9.341 | 9.189 | 9.305 | 288,218 | -0.02(-0.26%) |
Aug 30, 2004 | 9.410 | 9.432 | 9.321 | 9.330 | 194,984 | -0.14(-1.51%) |
Aug 27, 2004 | 9.426 | 9.499 | 9.426 | 9.473 | 62,753 | +0.05(+0.57%) |
Aug 26, 2004 | 9.435 | 9.461 | 9.406 | 9.419 | 95,475 | -0.05(-0.49%) |
Aug 25, 2004 | 9.352 | 9.493 | 9.314 | 9.466 | 126,403 | +0.14(+1.53%) |
Aug 24, 2004 | 9.459 | 9.459 | 9.301 | 9.323 | 124,611 | -0.08(-0.90%) |
Aug 23, 2004 | 9.370 | 9.470 | 9.370 | 9.408 | 90,544 | +0.06(+0.69%) |
Aug 20, 2004 | 9.249 | 9.397 | 9.249 | 9.343 | 57,374 | +0.04(+0.41%) |
Aug 19, 2004 | 9.299 | 9.352 | 9.247 | 9.305 | 209,776 | -0.01(-0.12%) |
Aug 18, 2004 | 9.078 | 9.357 | 9.067 | 9.316 | 170,779 | +0.18(+2.00%) |
Aug 17, 2004 | 9.113 | 9.191 | 9.100 | 9.133 | 122,369 | +0.07(+0.79%) |
Aug 16, 2004 | 9.009 | 9.102 | 8.995 | 9.062 | 105,336 | +0.12(+1.32%) |
Aug 13, 2004 | 8.957 | 8.980 | 8.890 | 8.944 | 259,979 | +0.06(+0.63%) |
Aug 12, 2004 | 9.022 | 9.035 | 8.857 | 8.888 | 302,562 | -0.25(-2.69%) |
Aug 11, 2004 | 9.154 | 9.154 | 9.053 | 9.133 | 495,754 | -0.26(-2.73%) |
Aug 10, 2004 | 9.334 | 9.406 | 9.290 | 9.390 | 329,457 | +0.14(+1.54%) |
Aug 09, 2004 | 9.272 | 9.299 | 9.238 | 9.247 | 393,107 | -0.01(-0.10%) |
Aug 06, 2004 | 9.426 | 9.450 | 9.238 | 9.256 | 534,751 | -0.27(-2.83%) |
Aug 05, 2004 | 9.705 | 9.725 | 9.526 | 9.526 | 74,408 | -0.14(-1.41%) |
Aug 04, 2004 | 9.660 | 9.722 | 9.591 | 9.662 | 53,340 | -0.01(-0.14%) |
Aug 03, 2004 | 9.827 | 9.827 | 9.651 | 9.676 | 156,436 | -0.19(-1.88%) |
Aug 02, 2004 | 9.747 | 9.885 | 9.747 | 9.861 | 81,579 | +0.04(+0.41%) |
Jul 30, 2004 | 9.787 | 9.901 | 9.749 | 9.821 | 158,229 | +0.06(+0.66%) |
Jul 29, 2004 | 9.736 | 9.821 | 9.711 | 9.756 | 103,095 | +0.11(+1.11%) |
Jul 28, 2004 | 9.604 | 9.667 | 9.477 | 9.649 | 103,991 | +0.01(+0.09%) |
Jul 27, 2004 | 9.618 | 9.693 | 9.526 | 9.640 | 333,939 | +0.11(+1.12%) |
Jul 26, 2004 | 9.595 | 9.629 | 9.504 | 9.533 | 460,791 | -0.06(-0.67%) |
Jul 23, 2004 | 9.669 | 9.702 | 9.546 | 9.598 | 103,095 | -0.20(-2.07%) |
Jul 22, 2004 | 9.653 | 9.830 | 9.609 | 9.801 | 180,641 | +0.10(+1.08%) |
Jul 21, 2004 | 10.00 | 10.02 | 9.662 | 9.696 | 243,394 | -0.17(-1.72%) |
Jul 20, 2004 | 9.687 | 9.867 | 9.687 | 9.865 | 118,335 | +0.20(+2.05%) |
Jul 19, 2004 | 9.660 | 9.738 | 9.582 | 9.667 | 264,013 | +0.02(+0.23%) |
Jul 16, 2004 | 9.850 | 9.863 | 9.633 | 9.644 | 153,746 | -0.13(-1.30%) |
Jul 15, 2004 | 9.865 | 9.890 | 9.767 | 9.772 | 277,461 | -0.02(-0.16%) |
Jul 14, 2004 | 9.783 | 9.939 | 9.783 | 9.787 | 355,903 | -0.23(-2.25%) |
Jul 13, 2004 | 10.06 | 10.08 | 9.988 | 10.01 | 113,853 | +0.01(+0.07%) |
Jul 12, 2004 | 9.999 | 10.05 | 9.921 | 10.01 | 350,076 | -0.08(-0.84%) |
Jul 09, 2004 | 10.10 | 10.15 | 10.07 | 10.09 | 260,428 | +0.08(+0.78%) |
Jul 08, 2004 | 10.05 | 10.16 | 10.01 | 10.01 | 285,081 | -0.16(-1.54%) |
Jul 07, 2004 | 10.16 | 10.23 | 10.12 | 10.17 | 168,090 | +0.04(+0.35%) |
Jul 06, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 129,541 | -0.29(-2.82%) |
Jul 02, 2004 | 10.51 | 10.51 | 10.38 | 10.43 | 578,679 | -0.09(-0.87%) |
Jul 01, 2004 | 10.75 | 10.75 | 10.46 | 10.52 | 111,612 | -0.23(-2.18%) |
Jun 30, 2004 | 10.72 | 10.81 | 10.65 | 10.75 | 165,400 | +0.08(+0.79%) |
Jun 29, 2004 | 10.57 | 10.71 | 10.56 | 10.67 | 546,854 | +0.08(+0.76%) |
Jun 28, 2004 | 10.74 | 10.74 | 10.55 | 10.59 | 75,752 | -0.09(-0.81%) |
Jun 25, 2004 | 10.65 | 10.73 | 10.61 | 10.68 | 90,992 | +0.01(+0.13%) |
Jun 24, 2004 | 10.69 | 10.76 | 10.59 | 10.66 | 128,645 | -0.03(-0.25%) |
Jun 23, 2004 | 10.51 | 10.70 | 10.50 | 10.69 | 146,126 | +0.15(+1.40%) |
Jun 22, 2004 | 10.38 | 10.54 | 10.32 | 10.54 | 176,158 | +0.17(+1.61%) |
Jun 21, 2004 | 10.47 | 10.50 | 10.34 | 10.37 | 140,747 | -0.06(-0.54%) |
Jun 18, 2004 | 10.34 | 10.51 | 10.32 | 10.43 | 120,576 | +0.00(+0.04%) |
Jun 17, 2004 | 10.45 | 10.46 | 10.38 | 10.43 | 76,200 | -0.06(-0.57%) |
Jun 16, 2004 | 10.56 | 10.57 | 10.49 | 10.49 | 126,852 | -0.06(-0.61%) |
Jun 15, 2004 | 10.52 | 10.65 | 10.52 | 10.55 | 214,707 | +0.12(+1.15%) |
Jun 14, 2004 | 10.50 | 10.53 | 10.37 | 10.43 | 280,598 | -0.12(-1.16%) |
Jun 10, 2004 | 10.59 | 10.59 | 10.50 | 10.55 | 147,471 | +0.01(+0.06%) |
Jun 09, 2004 | 10.61 | 10.67 | 10.51 | 10.55 | 93,682 | -0.14(-1.31%) |
Jun 08, 2004 | 10.58 | 10.70 | 10.56 | 10.69 | 131,782 | +0.08(+0.76%) |
Jun 07, 2004 | 10.44 | 10.64 | 10.44 | 10.61 | 72,615 | +0.21(+2.02%) |
Jun 04, 2004 | 10.43 | 10.48 | 10.38 | 10.40 | 228,154 | +0.16(+1.55%) |
Jun 03, 2004 | 10.36 | 10.37 | 10.24 | 10.24 | 223,672 | -0.19(-1.82%) |
Jun 02, 2004 | 10.47 | 10.48 | 10.35 | 10.43 | 83,821 | -0.02(-0.21%) |
Jun 01, 2004 | 10.41 | 10.49 | 10.34 | 10.45 | 221,879 | -0.06(-0.62%) |
May 28, 2004 | 10.46 | 10.51 | 10.42 | 10.51 | 71,270 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.51 | 10.35 | 10.47 | 169,435 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.43 | 10.28 | 10.38 | 198,570 | +0.04(+0.37%) |
May 25, 2004 | 10.15 | 10.39 | 10.08 | 10.34 | 242,498 | +0.16(+1.56%) |
May 24, 2004 | 10.22 | 10.24 | 10.10 | 10.18 | 165,400 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.16 | 10.03 | 10.12 | 138,506 | +0.05(+0.51%) |
May 20, 2004 | 10.04 | 10.13 | 9.988 | 10.07 | 215,603 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.28 | 10.05 | 10.09 | 281,495 | +0.11(+1.10%) |
May 18, 2004 | 9.999 | 10.04 | 9.963 | 9.983 | 203,501 | +0.09(+0.92%) |
May 17, 2004 | 9.847 | 9.937 | 9.794 | 9.892 | 192,743 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.977 | 10.04 | 152,401 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.09 | 10.21 | 132,679 | +0.02(+0.15%) |
May 12, 2004 | 10.19 | 10.20 | 9.912 | 10.20 | 190,502 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.14 | 10.26 | 277,461 | +0.24(+2.36%) |
May 10, 2004 | 9.983 | 10.09 | 9.950 | 10.02 | 123,714 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.13 | 10.15 | 96,371 | +0.07(+0.66%) |
May 06, 2004 | 10.04 | 10.15 | 10.01 | 10.08 | 290,460 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.23 | 10.10 | 10.20 | 117,887 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.20 | 9.992 | 10.15 | 156,884 | +0.16(+1.61%) |
May 03, 2004 | 9.983 | 10.14 | 9.917 | 9.986 | 395,348 | +0.07(+0.67%) |
Apr 30, 2004 | 10.14 | 10.20 | 9.919 | 9.919 | 632,019 | -0.28(-2.73%) |
Apr 29, 2004 | 10.40 | 10.40 | 10.05 | 10.20 | 318,699 | -0.19(-1.85%) |
Apr 28, 2004 | 10.52 | 10.55 | 10.35 | 10.39 | 147,919 | -0.21(-2.00%) |
Apr 27, 2004 | 10.66 | 10.77 | 10.56 | 10.60 | 116,094 | -0.07(-0.67%) |
Apr 26, 2004 | 10.81 | 10.82 | 10.62 | 10.67 | 208,880 | -0.09(-0.83%) |
Apr 23, 2004 | 10.73 | 10.81 | 10.69 | 10.76 | 124,611 | +0.18(+1.67%) |
Apr 22, 2004 | 10.41 | 10.67 | 10.37 | 10.59 | 117,439 | +0.13(+1.26%) |
Apr 21, 2004 | 10.44 | 10.47 | 10.33 | 10.45 | 92,785 | +0.12(+1.12%) |
Apr 20, 2004 | 10.60 | 10.64 | 10.34 | 10.34 | 69,477 | -0.22(-2.09%) |
Apr 19, 2004 | 10.43 | 10.56 | 10.42 | 10.56 | 86,062 | +0.13(+1.22%) |
Apr 16, 2004 | 10.50 | 10.53 | 10.36 | 10.43 | 290,460 | -0.07(-0.70%) |
Apr 15, 2004 | 10.75 | 10.81 | 10.48 | 10.51 | 313,320 | -0.25(-2.34%) |
Apr 14, 2004 | 10.69 | 10.85 | 10.68 | 10.76 | 543,268 | -0.05(-0.45%) |
Apr 13, 2004 | 10.98 | 10.98 | 10.75 | 10.81 | 264,910 | -0.14(-1.30%) |
Apr 12, 2004 | 10.95 | 10.95 | 10.89 | 10.95 | 515,028 | +0.11(+0.99%) |
Apr 08, 2004 | 10.98 | 11.02 | 10.83 | 10.84 | 357,696 | -0.01(-0.08%) |
Apr 07, 2004 | 10.90 | 10.92 | 10.75 | 10.85 | 163,607 | -0.07(-0.61%) |
Apr 06, 2004 | 10.98 | 10.99 | 10.86 | 10.92 | 171,676 | -0.12(-1.13%) |
Apr 05, 2004 | 10.99 | 11.07 | 10.94 | 11.04 | 344,249 | +0.08(+0.73%) |
Apr 02, 2004 | 10.94 | 10.96 | 10.84 | 10.96 | 807,282 | +0.32(+3.04%) |
Apr 01, 2004 | 10.62 | 10.73 | 10.61 | 10.64 | 173,469 | +0.05(+0.51%) |
Mar 31, 2004 | 10.63 | 10.63 | 10.53 | 10.59 | 268,496 | -0.08(-0.73%) |
Mar 30, 2004 | 10.59 | 10.66 | 10.53 | 10.66 | 315,113 | +0.02(+0.19%) |
Mar 29, 2004 | 10.59 | 10.70 | 10.58 | 10.64 | 207,535 | +0.16(+1.51%) |
Mar 26, 2004 | 10.46 | 10.59 | 10.45 | 10.49 | 356,351 | -0.02(-0.21%) |
Mar 25, 2004 | 10.27 | 10.54 | 10.26 | 10.51 | 243,394 | +0.33(+3.29%) |
Mar 24, 2004 | 10.14 | 10.26 | 10.07 | 10.17 | 329,905 | +0.08(+0.77%) |
Mar 23, 2004 | 10.15 | 10.21 | 10.03 | 10.10 | 485,445 | +0.03(+0.27%) |
Mar 22, 2004 | 10.11 | 10.15 | 9.990 | 10.07 | 379,211 | -0.14(-1.36%) |
Mar 19, 2004 | 10.38 | 10.45 | 10.21 | 10.21 | 471,101 | -0.20(-1.89%) |
Mar 18, 2004 | 10.45 | 10.51 | 10.31 | 10.40 | 337,973 | -0.09(-0.89%) |
Mar 17, 2004 | 10.45 | 10.55 | 10.45 | 10.50 | 186,916 | +0.10(+0.94%) |
Mar 16, 2004 | 10.44 | 10.45 | 10.24 | 10.40 | 288,667 | +0.05(+0.45%) |
Mar 15, 2004 | 10.48 | 10.48 | 10.30 | 10.35 | 597,057 | -0.17(-1.59%) |
Mar 12, 2004 | 10.41 | 10.54 | 10.41 | 10.52 | 287,770 | +0.19(+1.84%) |
Mar 11, 2004 | 10.34 | 10.54 | 10.27 | 10.33 | 1,056,055 | -0.07(-0.66%) |
Mar 10, 2004 | 10.56 | 10.65 | 10.40 | 10.40 | 490,375 | -0.18(-1.67%) |
Mar 09, 2004 | 10.59 | 10.64 | 10.47 | 10.57 | 630,675 | -0.02(-0.23%) |
Mar 08, 2004 | 10.93 | 10.98 | 10.60 | 10.60 | 665,637 | -0.35(-3.24%) |
Mar 05, 2004 | 10.84 | 11.04 | 10.84 | 10.95 | 440,620 | -0.02(-0.20%) |
Mar 04, 2004 | 10.90 | 10.98 | 10.86 | 10.98 | 230,395 | +0.08(+0.72%) |
Mar 03, 2004 | 10.95 | 10.95 | 10.81 | 10.90 | 313,768 | -0.06(-0.55%) |
Mar 02, 2004 | 11.05 | 11.12 | 10.96 | 10.96 | 592,574 | -0.09(-0.83%) |
Mar 01, 2004 | 10.89 | 11.06 | 10.88 | 11.05 | 415,519 | +0.13(+1.21%) |
Feb 27, 2004 | 10.97 | 11.02 | 10.85 | 10.92 | 152,401 | -0.05(-0.43%) |
Feb 26, 2004 | 10.89 | 11.04 | 10.83 | 10.97 | 201,260 | +0.03(+0.31%) |
Feb 25, 2004 | 10.81 | 10.93 | 10.81 | 10.93 | 156,436 | +0.18(+1.66%) |
Feb 24, 2004 | 10.70 | 10.87 | 10.68 | 10.75 | 629,330 | -0.01(-0.12%) |
Feb 23, 2004 | 11.04 | 11.05 | 10.72 | 10.77 | 600,642 | -0.22(-2.01%) |
Feb 20, 2004 | 11.10 | 11.11 | 10.89 | 10.99 | 1,606,944 | -0.08(-0.77%) |
Feb 19, 2004 | 11.33 | 11.36 | 11.05 | 11.07 | 390,866 | -0.19(-1.70%) |
Feb 18, 2004 | 11.28 | 11.33 | 11.21 | 11.26 | 84,717 | +0.02(+0.16%) |
Feb 17, 2004 | 11.21 | 11.30 | 11.17 | 11.25 | 151,953 | +0.13(+1.18%) |
Feb 13, 2004 | 11.34 | 11.34 | 11.08 | 11.11 | 155,091 | -0.09(-0.84%) |
Feb 12, 2004 | 11.31 | 11.36 | 11.20 | 11.21 | 182,882 | -0.08(-0.73%) |
Feb 11, 2004 | 11.27 | 11.36 | 11.23 | 11.29 | 305,700 | +0.06(+0.54%) |
Feb 10, 2004 | 11.19 | 11.28 | 11.16 | 11.23 | 129,541 | +0.06(+0.52%) |
Feb 09, 2004 | 11.42 | 11.49 | 11.15 | 11.17 | 274,771 | -0.05(-0.44%) |
Feb 06, 2004 | 11.07 | 11.23 | 10.99 | 11.22 | 570,162 | +0.25(+2.30%) |
Feb 05, 2004 | 11.01 | 11.04 | 10.89 | 10.97 | 328,560 | +0.04(+0.33%) |
Feb 04, 2004 | 11.07 | 11.11 | 10.92 | 10.93 | 714,944 | -0.36(-3.20%) |
Feb 03, 2004 | 11.22 | 11.32 | 11.21 | 11.30 | 225,465 | +0.04(+0.40%) |