Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.77 | 11.32 | 10.64 | 11.20 | 868,502 | +0.43(+3.98%) |
Mar 30, 2005 | 10.77 | 10.83 | 10.75 | 10.77 | 217,810 | +0.01(+0.08%) |
Mar 29, 2005 | 10.57 | 10.80 | 10.54 | 10.77 | 1,804,699 | +0.20(+1.91%) |
Mar 28, 2005 | 10.63 | 10.65 | 10.46 | 10.56 | 177,284 | -0.05(-0.49%) |
Mar 24, 2005 | 10.52 | 10.68 | 10.52 | 10.62 | 130,024 | +0.11(+1.00%) |
Mar 23, 2005 | 10.75 | 10.81 | 10.46 | 10.51 | 648,180 | -0.18(-1.72%) |
Mar 22, 2005 | 10.99 | 10.99 | 10.60 | 10.70 | 384,593 | -0.18(-1.61%) |
Mar 21, 2005 | 10.98 | 11.01 | 10.79 | 10.87 | 753,432 | -0.11(-1.04%) |
Mar 18, 2005 | 10.75 | 11.00 | 10.64 | 10.98 | 942,475 | +0.24(+2.20%) |
Mar 17, 2005 | 10.63 | 10.75 | 10.56 | 10.75 | 193,609 | +0.13(+1.24%) |
Mar 16, 2005 | 10.66 | 10.72 | 10.56 | 10.62 | 457,653 | -0.11(-0.98%) |
Mar 15, 2005 | 10.49 | 10.88 | 10.49 | 10.72 | 666,102 | +0.25(+2.43%) |
Mar 14, 2005 | 10.60 | 10.63 | 10.42 | 10.47 | 377,172 | -0.11(-1.08%) |
Mar 11, 2005 | 10.30 | 10.61 | 10.29 | 10.58 | 522,608 | +0.27(+2.63%) |
Mar 10, 2005 | 9.855 | 10.31 | 9.855 | 10.31 | 853,319 | +0.45(+4.53%) |
Mar 09, 2005 | 9.645 | 9.868 | 9.610 | 9.864 | 521,124 | +0.18(+1.81%) |
Mar 08, 2005 | 9.837 | 9.837 | 9.680 | 9.688 | 147,832 | -0.11(-1.07%) |
Mar 07, 2005 | 9.723 | 9.855 | 9.671 | 9.794 | 311,875 | +0.11(+1.18%) |
Mar 04, 2005 | 9.636 | 9.723 | 9.592 | 9.680 | 211,075 | +0.09(+0.91%) |
Mar 03, 2005 | 9.715 | 9.715 | 9.575 | 9.592 | 110,160 | -0.07(-0.73%) |
Mar 02, 2005 | 9.741 | 9.785 | 9.662 | 9.662 | 347,834 | -0.08(-0.81%) |
Mar 01, 2005 | 9.566 | 9.776 | 9.536 | 9.741 | 296,692 | +0.18(+1.92%) |
Feb 28, 2005 | 9.566 | 9.610 | 9.513 | 9.557 | 255,025 | +0.07(+0.74%) |
Feb 25, 2005 | 9.461 | 9.505 | 9.391 | 9.487 | 383,451 | +0.11(+1.21%) |
Feb 24, 2005 | 9.426 | 9.583 | 9.373 | 9.373 | 416,785 | +0.01(+0.09%) |
Feb 23, 2005 | 9.373 | 9.417 | 9.286 | 9.364 | 396,465 | +0.08(+0.85%) |
Feb 22, 2005 | 9.338 | 9.399 | 9.286 | 9.286 | 165,869 | -0.09(-0.93%) |
Feb 18, 2005 | 9.443 | 9.478 | 9.286 | 9.373 | 307,651 | +0.00(+0.00%) |
Feb 17, 2005 | 9.399 | 9.417 | 9.329 | 9.373 | 508,909 | +0.04(+0.38%) |
Feb 16, 2005 | 9.417 | 9.434 | 9.303 | 9.338 | 382,195 | -0.07(-0.74%) |
Feb 15, 2005 | 9.347 | 9.417 | 9.250 | 9.408 | 454,685 | +0.11(+1.13%) |
Feb 14, 2005 | 9.356 | 9.382 | 9.207 | 9.303 | 150,001 | -0.04(-0.47%) |
Feb 11, 2005 | 9.426 | 9.426 | 9.312 | 9.347 | 90,069 | -0.07(-0.74%) |
Feb 10, 2005 | 9.443 | 9.461 | 9.417 | 9.417 | 78,425 | -0.01(-0.09%) |
Feb 09, 2005 | 9.469 | 9.505 | 9.347 | 9.426 | 167,695 | -0.04(-0.37%) |
Feb 08, 2005 | 9.461 | 9.505 | 9.461 | 9.461 | 1,671,935 | +0.05(+0.56%) |
Feb 07, 2005 | 9.513 | 9.548 | 9.399 | 9.408 | 667,586 | -0.11(-1.10%) |
Feb 04, 2005 | 9.399 | 9.522 | 9.373 | 9.513 | 220,550 | +0.16(+1.69%) |
Feb 03, 2005 | 9.329 | 9.373 | 9.277 | 9.356 | 406,853 | +0.11(+1.23%) |
Feb 02, 2005 | 9.338 | 9.338 | 9.189 | 9.242 | 100,229 | -0.05(-0.57%) |
Feb 01, 2005 | 9.154 | 9.347 | 9.154 | 9.294 | 405,141 | +0.09(+0.95%) |
Jan 31, 2005 | 9.163 | 9.224 | 9.084 | 9.207 | 171,462 | +0.05(+0.57%) |
Jan 28, 2005 | 9.128 | 9.172 | 9.084 | 9.154 | 198,518 | +0.01(+0.10%) |
Jan 27, 2005 | 9.049 | 9.163 | 9.005 | 9.145 | 296,806 | +0.08(+0.87%) |
Jan 26, 2005 | 9.084 | 9.102 | 8.918 | 9.067 | 718,500 | -0.02(-0.19%) |
Jan 25, 2005 | 9.250 | 9.294 | 8.883 | 9.084 | 221,920 | -0.08(-0.86%) |
Jan 24, 2005 | 9.417 | 9.469 | 9.145 | 9.163 | 77,283 | -0.20(-2.15%) |
Jan 21, 2005 | 9.347 | 9.469 | 9.312 | 9.364 | 686,080 | +0.02(+0.19%) |
Jan 20, 2005 | 9.286 | 9.417 | 9.215 | 9.347 | 539,275 | -0.07(-0.74%) |
Jan 19, 2005 | 9.461 | 9.478 | 9.329 | 9.417 | 101,941 | -0.03(-0.28%) |
Jan 18, 2005 | 9.303 | 9.461 | 9.277 | 9.443 | 233,564 | +0.18(+1.99%) |
Jan 14, 2005 | 9.172 | 9.268 | 9.088 | 9.259 | 167,010 | +0.11(+1.15%) |
Jan 13, 2005 | 9.137 | 9.163 | 9.067 | 9.154 | 127,626 | -0.02(-0.19%) |
Jan 12, 2005 | 9.119 | 9.198 | 9.005 | 9.172 | 265,870 | +0.04(+0.48%) |
Jan 11, 2005 | 9.224 | 9.250 | 9.128 | 9.128 | 101,256 | -0.11(-1.14%) |
Jan 10, 2005 | 9.207 | 9.303 | 9.189 | 9.233 | 229,454 | +0.03(+0.29%) |
Jan 07, 2005 | 9.163 | 9.286 | 9.154 | 9.207 | 92,238 | +0.00(+0.00%) |
Jan 06, 2005 | 9.286 | 9.286 | 9.128 | 9.207 | 220,436 | -0.03(-0.28%) |
Jan 05, 2005 | 9.242 | 9.373 | 9.198 | 9.233 | 1,220,560 | -0.04(-0.47%) |
Jan 04, 2005 | 9.242 | 9.408 | 9.215 | 9.277 | 430,712 | +0.04(+0.38%) |
Jan 03, 2005 | 9.452 | 9.452 | 9.163 | 9.242 | 474,548 | -0.19(-2.04%) |
Dec 31, 2004 | 9.242 | 9.434 | 9.207 | 9.434 | 269,066 | +0.22(+2.38%) |
Dec 30, 2004 | 9.399 | 9.399 | 9.198 | 9.215 | 149,773 | -0.17(-1.77%) |
Dec 29, 2004 | 9.391 | 9.399 | 9.215 | 9.382 | 223,746 | +0.04(+0.47%) |
Dec 28, 2004 | 9.286 | 9.408 | 9.286 | 9.338 | 300,345 | +0.08(+0.85%) |
Dec 27, 2004 | 9.233 | 9.303 | 9.207 | 9.259 | 169,179 | -0.06(-0.66%) |
Dec 23, 2004 | 9.294 | 9.636 | 9.259 | 9.321 | 1,028,777 | +0.23(+2.50%) |
Dec 22, 2004 | 8.909 | 9.163 | 8.786 | 9.093 | 572,722 | +0.15(+1.67%) |
Dec 21, 2004 | 8.935 | 9.014 | 8.891 | 8.944 | 176,600 | -0.04(-0.49%) |
Dec 20, 2004 | 9.128 | 9.154 | 8.961 | 8.988 | 512,334 | -0.12(-1.35%) |
Dec 17, 2004 | 9.163 | 9.189 | 9.058 | 9.110 | 282,879 | -0.04(-0.48%) |
Dec 16, 2004 | 9.242 | 9.242 | 9.049 | 9.154 | 332,766 | -0.04(-0.38%) |
Dec 15, 2004 | 8.935 | 9.198 | 8.891 | 9.189 | 1,344,420 | +0.30(+3.35%) |
Dec 14, 2004 | 9.005 | 9.005 | 8.865 | 8.891 | 429,684 | -0.03(-0.29%) |
Dec 13, 2004 | 9.198 | 9.198 | 8.760 | 8.918 | 755,373 | -0.14(-1.55%) |
Dec 10, 2004 | 8.786 | 9.119 | 8.760 | 9.058 | 1,456,521 | +0.27(+3.09%) |
Dec 09, 2004 | 8.690 | 8.821 | 8.690 | 8.786 | 267,126 | +0.04(+0.50%) |
Dec 08, 2004 | 8.646 | 8.742 | 8.646 | 8.742 | 719,984 | +0.09(+1.01%) |
Dec 07, 2004 | 8.777 | 8.777 | 8.629 | 8.655 | 910,968 | -0.11(-1.30%) |
Dec 06, 2004 | 8.760 | 8.786 | 8.558 | 8.769 | 335,962 | +0.02(+0.20%) |
Dec 03, 2004 | 8.611 | 8.769 | 8.585 | 8.751 | 3,148,777 | +0.18(+2.04%) |
Dec 02, 2004 | 8.523 | 8.655 | 8.497 | 8.576 | 3,788,281 | +0.11(+1.35%) |
Dec 01, 2004 | 8.593 | 8.593 | 8.410 | 8.462 | 6,833,290 | -0.13(-1.53%) |
Nov 30, 2004 | 8.804 | 8.821 | 8.585 | 8.593 | 2,668,977 | -0.60(-6.57%) |
Nov 29, 2004 | 9.023 | 9.198 | 8.996 | 9.198 | 327,628 | +0.22(+2.44%) |
Nov 26, 2004 | 9.084 | 9.110 | 8.979 | 8.979 | 10,959 | -0.07(-0.77%) |
Nov 24, 2004 | 9.075 | 9.110 | 8.935 | 9.049 | 107,649 | -0.06(-0.67%) |
Nov 23, 2004 | 9.189 | 9.189 | 8.891 | 9.110 | 111,530 | -0.08(-0.86%) |
Nov 22, 2004 | 8.777 | 9.242 | 8.777 | 9.189 | 139,841 | +0.37(+4.17%) |
Nov 19, 2004 | 8.830 | 9.023 | 8.760 | 8.821 | 139,156 | -0.05(-0.59%) |
Nov 18, 2004 | 8.874 | 8.883 | 8.760 | 8.874 | 59,361 | +0.04(+0.40%) |
Nov 17, 2004 | 8.961 | 9.137 | 8.804 | 8.839 | 70,891 | -0.06(-0.69%) |
Nov 16, 2004 | 9.128 | 9.154 | 8.891 | 8.900 | 59,133 | -0.32(-3.42%) |
Nov 15, 2004 | 9.067 | 9.215 | 8.935 | 9.215 | 76,370 | +0.19(+2.14%) |
Nov 12, 2004 | 9.154 | 9.154 | 8.979 | 9.023 | 62,329 | -0.11(-1.25%) |
Nov 11, 2004 | 9.137 | 9.137 | 8.953 | 9.137 | 71,119 | +0.01(+0.10%) |
Nov 10, 2004 | 8.961 | 9.242 | 8.865 | 9.128 | 48,059 | +0.21(+2.36%) |
Nov 09, 2004 | 9.005 | 9.005 | 8.891 | 8.918 | 59,018 | -0.09(-0.97%) |
Nov 08, 2004 | 9.163 | 9.180 | 8.664 | 9.005 | 160,960 | -0.23(-2.47%) |
Nov 05, 2004 | 8.961 | 9.382 | 8.944 | 9.233 | 389,730 | +0.33(+3.74%) |
Nov 04, 2004 | 8.760 | 8.935 | 8.760 | 8.900 | 242,354 | +0.10(+1.09%) |
Nov 03, 2004 | 8.760 | 8.935 | 8.681 | 8.804 | 107,991 | +0.06(+0.70%) |
Nov 02, 2004 | 8.629 | 8.760 | 8.602 | 8.742 | 63,128 | +0.16(+1.84%) |
Nov 01, 2004 | 8.629 | 8.646 | 8.576 | 8.585 | 41,324 | -0.02(-0.20%) |
Oct 29, 2004 | 8.629 | 8.716 | 8.576 | 8.602 | 20,776 | -0.03(-0.30%) |
Oct 28, 2004 | 8.629 | 8.664 | 8.506 | 8.629 | 57,877 | -0.03(-0.30%) |
Oct 27, 2004 | 8.620 | 8.672 | 8.401 | 8.655 | 91,553 | +0.08(+0.92%) |
Oct 26, 2004 | 8.366 | 8.585 | 8.296 | 8.576 | 91,667 | +0.19(+2.30%) |
Oct 25, 2004 | 8.410 | 8.497 | 8.374 | 8.383 | 45,434 | -0.02(-0.21%) |
Oct 22, 2004 | 8.629 | 8.690 | 8.331 | 8.401 | 72,831 | -0.18(-2.04%) |
Oct 21, 2004 | 8.515 | 8.576 | 8.322 | 8.576 | 70,662 | +0.09(+1.03%) |
Oct 20, 2004 | 8.322 | 8.497 | 8.243 | 8.488 | 59,475 | +0.17(+2.00%) |
Oct 19, 2004 | 8.304 | 8.366 | 8.278 | 8.322 | 68,722 | +0.00(+0.00%) |
Oct 18, 2004 | 8.339 | 8.339 | 8.278 | 8.322 | 66,439 | -0.02(-0.21%) |
Oct 15, 2004 | 8.427 | 8.453 | 8.322 | 8.339 | 92,124 | -0.07(-0.83%) |
Oct 14, 2004 | 8.392 | 8.497 | 8.322 | 8.410 | 274,432 | +0.02(+0.21%) |
Oct 13, 2004 | 8.585 | 8.585 | 8.278 | 8.392 | 110,160 | -0.15(-1.74%) |
Oct 12, 2004 | 8.655 | 8.655 | 8.497 | 8.541 | 67,808 | -0.11(-1.32%) |
Oct 11, 2004 | 8.672 | 8.769 | 8.576 | 8.655 | 124,658 | +0.01(+0.10%) |
Oct 08, 2004 | 8.602 | 8.664 | 8.576 | 8.646 | 105,366 | +0.06(+0.71%) |
Oct 07, 2004 | 8.567 | 8.664 | 8.523 | 8.585 | 142,695 | +0.00(+0.00%) |
Oct 06, 2004 | 8.751 | 8.751 | 8.436 | 8.585 | 177,969 | -0.09(-1.01%) |
Oct 05, 2004 | 8.401 | 8.672 | 8.374 | 8.672 | 115,298 | +0.26(+3.13%) |
Oct 04, 2004 | 8.366 | 8.471 | 8.322 | 8.410 | 125,343 | +0.09(+1.05%) |
Oct 01, 2004 | 8.313 | 8.418 | 8.278 | 8.322 | 136,302 | +0.01(+0.11%) |
Sep 30, 2004 | 8.296 | 8.410 | 8.252 | 8.313 | 191,326 | -0.07(-0.84%) |
Sep 29, 2004 | 8.497 | 8.497 | 8.374 | 8.383 | 92,124 | -0.08(-0.93%) |
Sep 28, 2004 | 8.541 | 8.567 | 8.453 | 8.462 | 101,370 | -0.08(-0.92%) |
Sep 27, 2004 | 8.366 | 8.593 | 8.278 | 8.541 | 300,573 | +0.13(+1.56%) |
Sep 24, 2004 | 8.234 | 8.436 | 8.234 | 8.410 | 120,206 | +0.09(+1.05%) |
Sep 23, 2004 | 8.322 | 8.322 | 8.278 | 8.322 | 71,233 | +0.02(+0.21%) |
Sep 22, 2004 | 8.269 | 8.322 | 8.147 | 8.304 | 114,156 | -0.01(-0.11%) |
Sep 21, 2004 | 8.410 | 8.462 | 8.059 | 8.313 | 127,284 | -0.10(-1.15%) |
Sep 20, 2004 | 8.427 | 8.497 | 8.339 | 8.410 | 208,906 | -0.04(-0.52%) |
Sep 17, 2004 | 8.550 | 8.576 | 8.366 | 8.453 | 308,450 | -0.10(-1.13%) |
Sep 16, 2004 | 8.506 | 8.629 | 8.506 | 8.550 | 298,176 | +0.13(+1.56%) |
Sep 15, 2004 | 8.129 | 8.480 | 8.129 | 8.418 | 258,107 | +0.24(+2.89%) |
Sep 14, 2004 | 7.989 | 8.208 | 7.928 | 8.182 | 180,367 | +0.21(+2.64%) |
Sep 13, 2004 | 7.980 | 7.980 | 7.840 | 7.972 | 204,796 | +0.04(+0.55%) |
Sep 10, 2004 | 7.954 | 7.954 | 7.700 | 7.928 | 152,056 | -0.04(-0.55%) |
Sep 09, 2004 | 7.928 | 8.015 | 7.849 | 7.972 | 274,089 | +0.04(+0.55%) |
Sep 08, 2004 | 7.998 | 8.015 | 7.840 | 7.928 | 100,115 | -0.09(-1.09%) |
Sep 07, 2004 | 7.972 | 8.059 | 7.963 | 8.015 | 88,585 | +0.07(+0.88%) |
Sep 03, 2004 | 7.928 | 8.007 | 7.840 | 7.945 | 157,079 | -0.04(-0.44%) |
Sep 02, 2004 | 8.050 | 8.050 | 7.928 | 7.980 | 71,918 | -0.04(-0.55%) |
Sep 01, 2004 | 7.980 | 8.050 | 7.901 | 8.024 | 95,320 | +0.01(+0.11%) |
Aug 31, 2004 | 8.042 | 8.103 | 7.989 | 8.015 | 92,352 | -0.01(-0.11%) |
Aug 30, 2004 | 8.059 | 8.059 | 7.989 | 8.024 | 47,603 | -0.06(-0.76%) |
Aug 27, 2004 | 7.972 | 8.103 | 7.972 | 8.085 | 54,680 | +0.11(+1.32%) |
Aug 26, 2004 | 7.989 | 8.068 | 7.928 | 7.980 | 33,904 | -0.04(-0.44%) |
Aug 25, 2004 | 8.173 | 8.182 | 7.849 | 8.015 | 142,124 | -0.11(-1.40%) |
Aug 24, 2004 | 7.901 | 8.138 | 7.901 | 8.129 | 63,470 | +0.20(+2.54%) |
Aug 23, 2004 | 8.007 | 8.042 | 7.884 | 7.928 | 51,142 | -0.08(-0.98%) |
Aug 20, 2004 | 8.120 | 8.120 | 7.945 | 8.007 | 114,613 | -0.08(-0.98%) |
Aug 19, 2004 | 8.164 | 8.164 | 7.980 | 8.085 | 75,457 | -0.11(-1.28%) |
Aug 18, 2004 | 8.033 | 8.199 | 7.980 | 8.191 | 105,594 | +0.15(+1.85%) |
Aug 17, 2004 | 7.989 | 8.120 | 7.980 | 8.042 | 107,763 | +0.06(+0.77%) |
Aug 16, 2004 | 8.059 | 8.173 | 7.972 | 7.980 | 208,906 | -0.13(-1.62%) |
Aug 13, 2004 | 8.147 | 8.164 | 8.033 | 8.112 | 94,293 | +0.01(+0.11%) |
Aug 12, 2004 | 8.322 | 8.322 | 8.103 | 8.103 | 64,041 | -0.23(-2.73%) |
Aug 11, 2004 | 8.445 | 8.445 | 8.322 | 8.331 | 34,589 | -0.16(-1.86%) |
Aug 10, 2004 | 8.567 | 8.593 | 8.462 | 8.488 | 224,774 | -0.03(-0.31%) |
Aug 09, 2004 | 8.690 | 8.690 | 8.497 | 8.515 | 79,567 | -0.16(-1.82%) |
Aug 06, 2004 | 8.410 | 8.672 | 8.357 | 8.672 | 196,577 | +0.48(+5.88%) |
Aug 05, 2004 | 8.322 | 8.339 | 8.059 | 8.191 | 136,416 | -0.13(-1.58%) |
Aug 04, 2004 | 8.436 | 8.436 | 8.322 | 8.322 | 65,982 | -0.11(-1.35%) |
Aug 03, 2004 | 8.716 | 8.716 | 8.392 | 8.436 | 147,033 | +0.07(+0.84%) |
Aug 02, 2004 | 7.884 | 8.410 | 7.866 | 8.366 | 153,997 | +0.47(+5.99%) |
Jul 30, 2004 | 7.884 | 8.147 | 7.840 | 7.893 | 101,713 | +0.01(+0.11%) |
Jul 29, 2004 | 7.980 | 8.015 | 7.796 | 7.884 | 222,719 | -0.05(-0.66%) |
Jul 28, 2004 | 7.989 | 8.015 | 7.805 | 7.936 | 118,608 | -0.05(-0.66%) |
Jul 27, 2004 | 7.972 | 8.024 | 7.945 | 7.989 | 68,151 | +0.01(+0.11%) |
Jul 26, 2004 | 8.252 | 8.252 | 7.884 | 7.980 | 109,019 | -0.21(-2.57%) |
Jul 23, 2004 | 8.348 | 8.348 | 8.191 | 8.191 | 51,027 | -0.12(-1.48%) |
Jul 22, 2004 | 8.208 | 8.339 | 8.147 | 8.313 | 64,726 | +0.07(+0.85%) |
Jul 21, 2004 | 8.541 | 8.620 | 8.243 | 8.243 | 118,380 | -0.21(-2.49%) |
Jul 20, 2004 | 8.322 | 8.453 | 8.191 | 8.453 | 101,028 | +0.22(+2.66%) |
Jul 19, 2004 | 8.322 | 8.366 | 8.164 | 8.234 | 73,630 | -0.09(-1.05%) |
Jul 16, 2004 | 8.497 | 8.497 | 8.120 | 8.322 | 99,201 | -0.09(-1.04%) |
Jul 15, 2004 | 8.725 | 8.725 | 8.366 | 8.410 | 137,330 | -0.32(-3.61%) |
Jul 14, 2004 | 8.777 | 8.777 | 8.418 | 8.725 | 148,631 | +0.00(+0.00%) |
Jul 13, 2004 | 8.576 | 8.865 | 8.497 | 8.725 | 193,381 | +0.21(+2.47%) |
Jul 12, 2004 | 8.366 | 8.515 | 8.191 | 8.515 | 122,033 | +0.20(+2.42%) |
Jul 09, 2004 | 8.278 | 8.392 | 8.252 | 8.313 | 98,973 | +0.08(+0.96%) |
Jul 08, 2004 | 8.287 | 8.410 | 8.112 | 8.234 | 211,874 | -0.18(-2.19%) |
Jul 07, 2004 | 8.558 | 8.567 | 8.366 | 8.418 | 91,895 | -0.06(-0.72%) |
Jul 06, 2004 | 8.672 | 8.760 | 8.331 | 8.480 | 174,202 | -0.11(-1.33%) |
Jul 02, 2004 | 8.734 | 8.804 | 8.453 | 8.593 | 129,110 | -0.10(-1.11%) |
Jul 01, 2004 | 8.804 | 8.953 | 8.690 | 8.690 | 213,472 | -0.03(-0.30%) |
Jun 30, 2004 | 8.821 | 8.900 | 8.672 | 8.716 | 228,198 | -0.02(-0.20%) |
Jun 29, 2004 | 9.023 | 9.093 | 8.725 | 8.734 | 159,134 | -0.23(-2.54%) |
Jun 28, 2004 | 8.856 | 9.005 | 8.812 | 8.961 | 354,569 | +0.25(+2.81%) |
Jun 25, 2004 | 9.242 | 9.242 | 8.716 | 8.716 | 1,256,634 | -0.53(-5.69%) |
Jun 24, 2004 | 9.592 | 9.592 | 9.172 | 9.242 | 1,131,404 | -0.54(-5.55%) |
Jun 23, 2004 | 9.706 | 9.829 | 9.706 | 9.785 | 290,756 | +0.09(+0.90%) |
Jun 22, 2004 | 9.680 | 9.741 | 9.680 | 9.697 | 106,279 | +0.04(+0.45%) |
Jun 21, 2004 | 9.767 | 9.811 | 9.636 | 9.653 | 218,723 | -0.16(-1.61%) |
Jun 18, 2004 | 9.811 | 10.01 | 9.767 | 9.811 | 142,923 | +0.03(+0.27%) |
Jun 17, 2004 | 9.916 | 9.916 | 9.723 | 9.785 | 678,317 | -0.04(-0.45%) |
Jun 16, 2004 | 9.767 | 9.943 | 9.662 | 9.829 | 211,075 | +0.11(+1.08%) |
Jun 15, 2004 | 9.461 | 9.794 | 9.461 | 9.723 | 269,066 | +0.18(+1.83%) |
Jun 14, 2004 | 9.461 | 9.548 | 9.461 | 9.548 | 88,128 | -0.08(-0.82%) |
Jun 10, 2004 | 9.618 | 9.662 | 9.505 | 9.627 | 554,001 | +0.02(+0.18%) |
Jun 09, 2004 | 9.636 | 9.671 | 9.601 | 9.610 | 77,055 | -0.03(-0.27%) |
Jun 08, 2004 | 9.671 | 9.715 | 9.469 | 9.636 | 309,021 | -0.04(-0.36%) |
Jun 07, 2004 | 9.618 | 9.697 | 9.618 | 9.671 | 135,960 | +0.05(+0.55%) |
Jun 04, 2004 | 9.548 | 9.723 | 9.513 | 9.618 | 176,828 | +0.03(+0.27%) |
Jun 03, 2004 | 9.776 | 9.829 | 9.592 | 9.592 | 131,165 | -0.15(-1.53%) |
Jun 02, 2004 | 9.794 | 9.907 | 9.636 | 9.741 | 137,216 | -0.01(-0.09%) |
Jun 01, 2004 | 9.329 | 9.750 | 9.329 | 9.750 | 327,058 | +0.45(+4.80%) |
May 28, 2004 | 8.979 | 9.505 | 8.961 | 9.303 | 261,989 | +0.41(+4.63%) |
May 27, 2004 | 8.742 | 9.067 | 8.716 | 8.891 | 571,238 | +0.18(+2.01%) |
May 26, 2004 | 8.716 | 8.839 | 8.690 | 8.716 | 249,888 | -0.04(-0.50%) |
May 25, 2004 | 8.804 | 8.804 | 8.725 | 8.760 | 131,964 | +0.00(+0.00%) |
May 24, 2004 | 8.760 | 8.804 | 8.725 | 8.760 | 118,037 | -0.09(-0.99%) |
May 21, 2004 | 8.821 | 8.953 | 8.655 | 8.848 | 296,578 | +0.04(+0.50%) |
May 20, 2004 | 8.716 | 8.830 | 8.690 | 8.804 | 544,754 | +0.13(+1.52%) |
May 19, 2004 | 8.699 | 8.716 | 8.672 | 8.672 | 194,979 | +0.00(+0.00%) |
May 18, 2004 | 8.883 | 9.014 | 8.541 | 8.672 | 617,243 | -0.23(-2.56%) |
May 17, 2004 | 9.811 | 9.811 | 8.865 | 8.900 | 527,174 | -0.91(-9.29%) |
May 14, 2004 | 10.03 | 10.03 | 9.785 | 9.811 | 55,251 | -0.18(-1.75%) |
May 13, 2004 | 10.05 | 10.07 | 9.916 | 9.986 | 39,612 | -0.04(-0.35%) |
May 12, 2004 | 10.14 | 10.23 | 9.969 | 10.02 | 83,220 | -0.11(-1.04%) |
May 11, 2004 | 9.680 | 10.13 | 9.636 | 10.13 | 112,786 | +0.49(+5.09%) |
May 10, 2004 | 9.785 | 9.811 | 9.592 | 9.636 | 209,020 | -0.24(-2.40%) |
May 07, 2004 | 9.951 | 10.05 | 9.872 | 9.872 | 162,444 | -0.08(-0.79%) |
May 06, 2004 | 9.899 | 10.03 | 9.636 | 9.951 | 214,271 | +0.10(+0.98%) |
May 05, 2004 | 9.723 | 9.872 | 9.706 | 9.855 | 150,115 | +0.14(+1.44%) |
May 04, 2004 | 10.07 | 10.07 | 9.697 | 9.715 | 446,922 | -0.36(-3.57%) |
May 03, 2004 | 9.767 | 10.13 | 9.759 | 10.07 | 254,454 | +0.22(+2.22%) |
Apr 30, 2004 | 9.986 | 10.00 | 9.592 | 9.855 | 448,863 | -0.22(-2.17%) |
Apr 29, 2004 | 10.07 | 10.20 | 9.548 | 10.07 | 275,117 | -0.12(-1.20%) |
Apr 28, 2004 | 10.38 | 10.38 | 10.13 | 10.20 | 161,987 | -0.27(-2.59%) |
Apr 27, 2004 | 10.69 | 10.69 | 10.34 | 10.47 | 343,610 | -0.10(-0.91%) |
Apr 26, 2004 | 11.12 | 11.12 | 10.12 | 10.56 | 376,031 | -0.47(-4.29%) |
Apr 23, 2004 | 10.86 | 11.04 | 10.86 | 11.04 | 195,435 | +0.12(+1.12%) |
Apr 22, 2004 | 10.84 | 10.94 | 10.62 | 10.91 | 202,627 | +0.01(+0.08%) |
Apr 21, 2004 | 10.89 | 10.91 | 10.80 | 10.91 | 56,393 | +0.03(+0.24%) |
Apr 20, 2004 | 11.08 | 11.11 | 10.69 | 10.88 | 84,704 | -0.14(-1.27%) |
Apr 19, 2004 | 10.98 | 11.08 | 10.92 | 11.02 | 133,220 | +0.09(+0.80%) |
Apr 16, 2004 | 10.91 | 10.95 | 10.75 | 10.93 | 184,362 | +0.03(+0.24%) |
Apr 15, 2004 | 10.91 | 11.00 | 10.82 | 10.91 | 240,641 | +0.04(+0.40%) |
Apr 14, 2004 | 10.93 | 10.95 | 10.80 | 10.86 | 300,688 | -0.07(-0.64%) |
Apr 13, 2004 | 11.02 | 11.07 | 10.91 | 10.93 | 76,370 | -0.06(-0.56%) |
Apr 12, 2004 | 11.05 | 11.05 | 10.98 | 10.99 | 41,667 | -0.06(-0.55%) |
Apr 08, 2004 | 11.08 | 11.08 | 10.97 | 11.05 | 66,439 | +0.02(+0.16%) |
Apr 07, 2004 | 10.82 | 11.06 | 10.82 | 11.04 | 40,297 | +0.18(+1.61%) |
Apr 06, 2004 | 10.86 | 11.08 | 10.77 | 10.86 | 215,755 | -0.22(-1.98%) |
Apr 05, 2004 | 11.43 | 11.48 | 11.07 | 11.08 | 122,033 | -0.26(-2.32%) |
Apr 02, 2004 | 11.13 | 11.34 | 11.13 | 11.34 | 67,466 | +0.26(+2.37%) |