Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.85 | 12.02 | 11.84 | 12.00 | 498,648 | +0.16(+1.36%) |
Mar 30, 2005 | 11.75 | 11.86 | 11.75 | 11.84 | 617,097 | +0.09(+0.76%) |
Mar 29, 2005 | 11.87 | 11.92 | 11.72 | 11.75 | 813,242 | -0.33(-2.73%) |
Mar 28, 2005 | 12.05 | 12.13 | 12.01 | 12.09 | 405,389 | +0.04(+0.37%) |
Mar 24, 2005 | 12.06 | 12.09 | 11.96 | 12.04 | 865,525 | -0.07(-0.59%) |
Mar 23, 2005 | 12.32 | 12.32 | 12.07 | 12.11 | 642,063 | -0.36(-2.87%) |
Mar 22, 2005 | 12.72 | 12.77 | 12.46 | 12.47 | 308,100 | -0.21(-1.69%) |
Mar 21, 2005 | 12.75 | 12.76 | 12.60 | 12.68 | 379,416 | -0.09(-0.70%) |
Mar 18, 2005 | 12.68 | 12.89 | 12.68 | 12.77 | 661,543 | +0.00(+0.00%) |
Mar 17, 2005 | 12.47 | 12.81 | 12.46 | 12.77 | 467,189 | +0.25(+2.00%) |
Mar 16, 2005 | 12.66 | 12.67 | 12.42 | 12.52 | 447,372 | -0.19(-1.48%) |
Mar 15, 2005 | 13.01 | 13.01 | 12.70 | 12.71 | 576,009 | -0.38(-2.87%) |
Mar 14, 2005 | 13.09 | 13.16 | 13.05 | 13.09 | 453,194 | -0.12(-0.95%) |
Mar 11, 2005 | 13.26 | 13.38 | 13.12 | 13.21 | 622,470 | +0.28(+2.14%) |
Mar 10, 2005 | 12.95 | 13.02 | 12.87 | 12.93 | 640,383 | -0.36(-2.69%) |
Mar 09, 2005 | 13.49 | 13.49 | 13.10 | 13.29 | 1,317,824 | +0.72(+5.76%) |
Mar 08, 2005 | 12.55 | 12.60 | 12.51 | 12.57 | 592,466 | -0.04(-0.28%) |
Mar 07, 2005 | 12.51 | 12.68 | 12.49 | 12.60 | 805,853 | -0.04(-0.28%) |
Mar 04, 2005 | 12.59 | 12.83 | 12.55 | 12.64 | 702,071 | +0.07(+0.57%) |
Mar 03, 2005 | 12.59 | 12.62 | 12.54 | 12.57 | 687,181 | -0.07(-0.57%) |
Mar 02, 2005 | 12.57 | 12.64 | 12.53 | 12.64 | 776,297 | -0.20(-1.53%) |
Mar 01, 2005 | 12.55 | 12.85 | 12.51 | 12.84 | 627,396 | +0.33(+2.64%) |
Feb 28, 2005 | 12.73 | 12.73 | 12.51 | 12.51 | 495,065 | -0.16(-1.27%) |
Feb 25, 2005 | 12.52 | 12.74 | 12.52 | 12.67 | 457,672 | +0.09(+0.71%) |
Feb 24, 2005 | 12.45 | 12.71 | 12.42 | 12.58 | 648,892 | +0.26(+2.10%) |
Feb 23, 2005 | 12.23 | 12.37 | 12.19 | 12.32 | 636,465 | +0.17(+1.40%) |
Feb 22, 2005 | 12.33 | 12.36 | 12.10 | 12.15 | 852,538 | -0.27(-2.16%) |
Feb 18, 2005 | 12.42 | 12.55 | 12.42 | 12.42 | 551,267 | -0.21(-1.63%) |
Feb 17, 2005 | 12.77 | 12.77 | 12.59 | 12.62 | 783,686 | -0.21(-1.60%) |
Feb 16, 2005 | 12.77 | 12.88 | 12.71 | 12.83 | 815,929 | +0.13(+1.06%) |
Feb 15, 2005 | 12.65 | 12.76 | 12.61 | 12.69 | 1,071,635 | -0.03(-0.21%) |
Feb 14, 2005 | 12.51 | 12.72 | 12.51 | 12.72 | 944,789 | +0.23(+1.86%) |
Feb 11, 2005 | 12.30 | 12.57 | 12.29 | 12.49 | 1,226,805 | +0.06(+0.50%) |
Feb 10, 2005 | 12.59 | 12.59 | 12.41 | 12.42 | 342,694 | -0.13(-1.00%) |
Feb 09, 2005 | 12.63 | 12.71 | 12.55 | 12.55 | 590,787 | -0.18(-1.40%) |
Feb 08, 2005 | 12.61 | 12.73 | 12.57 | 12.73 | 681,583 | +0.15(+1.21%) |
Feb 07, 2005 | 12.44 | 12.68 | 12.31 | 12.58 | 1,205,757 | +0.13(+1.08%) |
Feb 04, 2005 | 12.34 | 12.44 | 12.32 | 12.44 | 515,217 | -0.01(-0.07%) |
Feb 03, 2005 | 12.50 | 12.52 | 12.42 | 12.45 | 634,226 | -0.05(-0.43%) |
Feb 02, 2005 | 12.33 | 12.60 | 12.30 | 12.51 | 1,793,298 | +0.05(+0.43%) |
Feb 01, 2005 | 12.19 | 12.48 | 12.15 | 12.45 | 1,376,377 | +0.12(+0.94%) |
Jan 31, 2005 | 12.00 | 12.35 | 12.00 | 12.34 | 1,299,911 | +0.50(+4.23%) |
Jan 28, 2005 | 11.88 | 11.94 | 11.81 | 11.84 | 599,520 | +0.09(+0.76%) |
Jan 27, 2005 | 11.69 | 11.81 | 11.67 | 11.75 | 512,306 | +0.04(+0.38%) |
Jan 26, 2005 | 11.72 | 11.76 | 11.66 | 11.70 | 851,307 | +0.00(+0.00%) |
Jan 25, 2005 | 11.77 | 11.85 | 11.66 | 11.70 | 1,428,436 | -0.42(-3.46%) |
Jan 24, 2005 | 11.98 | 12.15 | 11.98 | 12.12 | 957,328 | +0.12(+1.04%) |
Jan 21, 2005 | 11.97 | 12.06 | 11.79 | 12.00 | 478,048 | +0.22(+1.90%) |
Jan 20, 2005 | 11.79 | 11.85 | 11.70 | 11.77 | 500,327 | -0.12(-0.98%) |
Jan 19, 2005 | 11.94 | 11.99 | 11.87 | 11.89 | 865,413 | -0.24(-1.99%) |
Jan 18, 2005 | 11.97 | 12.13 | 11.86 | 12.13 | 755,361 | +0.07(+0.59%) |
Jan 14, 2005 | 12.09 | 12.12 | 11.94 | 12.06 | 723,118 | +0.29(+2.51%) |
Jan 13, 2005 | 11.79 | 11.88 | 11.75 | 11.76 | 634,897 | +0.04(+0.38%) |
Jan 12, 2005 | 11.70 | 11.76 | 11.59 | 11.72 | 1,529,643 | +0.31(+2.74%) |
Jan 11, 2005 | 11.43 | 11.45 | 11.28 | 11.41 | 977,480 | +0.29(+2.65%) |
Jan 10, 2005 | 10.99 | 11.14 | 10.99 | 11.11 | 752,674 | +0.00(+0.00%) |
Jan 07, 2005 | 11.19 | 11.19 | 10.99 | 11.11 | 976,585 | -0.09(-0.80%) |
Jan 06, 2005 | 11.16 | 11.28 | 11.00 | 11.20 | 1,488,332 | -0.20(-1.72%) |
Jan 05, 2005 | 11.42 | 11.42 | 11.26 | 11.40 | 1,504,453 | -0.26(-2.22%) |
Jan 04, 2005 | 11.92 | 11.94 | 11.59 | 11.66 | 1,420,375 | -0.21(-1.81%) |
Jan 03, 2005 | 11.97 | 12.06 | 11.86 | 11.87 | 1,082,047 | +0.04(+0.38%) |
Dec 31, 2004 | 11.76 | 11.87 | 11.76 | 11.83 | 379,640 | +0.01(+0.08%) |
Dec 30, 2004 | 11.75 | 11.86 | 11.75 | 11.82 | 495,513 | +0.10(+0.84%) |
Dec 29, 2004 | 11.70 | 11.79 | 11.66 | 11.72 | 960,239 | -0.04(-0.30%) |
Dec 28, 2004 | 11.79 | 11.86 | 11.75 | 11.75 | 1,411,419 | -0.10(-0.83%) |
Dec 27, 2004 | 11.88 | 11.97 | 11.82 | 11.85 | 2,172,714 | -0.09(-0.75%) |
Dec 23, 2004 | 11.92 | 11.95 | 11.84 | 11.94 | 1,302,598 | -0.34(-2.76%) |
Dec 22, 2004 | 12.37 | 12.37 | 12.24 | 12.28 | 961,359 | -0.12(-0.94%) |
Dec 21, 2004 | 12.37 | 12.42 | 12.29 | 12.40 | 2,226,117 | +0.19(+1.54%) |
Dec 20, 2004 | 12.15 | 12.27 | 12.15 | 12.21 | 892,730 | +0.24(+2.01%) |
Dec 17, 2004 | 11.96 | 12.05 | 11.88 | 11.97 | 1,243,710 | -0.01(-0.07%) |
Dec 16, 2004 | 12.19 | 12.23 | 11.98 | 11.98 | 1,078,688 | -0.38(-3.04%) |
Dec 15, 2004 | 12.15 | 12.37 | 12.14 | 12.35 | 783,574 | +0.39(+3.29%) |
Dec 14, 2004 | 11.92 | 11.99 | 11.87 | 11.96 | 801,487 | -0.04(-0.30%) |
Dec 13, 2004 | 12.01 | 12.08 | 11.99 | 12.00 | 589,556 | +0.21(+1.74%) |
Dec 10, 2004 | 11.89 | 11.89 | 11.70 | 11.79 | 1,205,085 | -0.41(-3.37%) |
Dec 09, 2004 | 12.29 | 12.30 | 12.15 | 12.20 | 1,391,155 | -0.07(-0.58%) |
Dec 08, 2004 | 12.33 | 12.45 | 12.25 | 12.27 | 1,236,209 | +0.21(+1.78%) |
Dec 07, 2004 | 12.19 | 12.19 | 12.06 | 12.06 | 596,721 | -0.08(-0.66%) |
Dec 06, 2004 | 12.14 | 12.41 | 12.11 | 12.14 | 1,238,112 | +0.03(+0.22%) |
Dec 03, 2004 | 12.11 | 12.17 | 12.06 | 12.11 | 1,005,357 | +0.04(+0.37%) |
Dec 02, 2004 | 12.28 | 12.28 | 12.05 | 12.07 | 1,860,807 | -0.01(-0.07%) |
Dec 01, 2004 | 12.10 | 12.15 | 12.01 | 12.08 | 2,356,768 | +0.04(+0.30%) |
Nov 30, 2004 | 12.17 | 12.18 | 12.01 | 12.04 | 1,111,827 | -0.13(-1.10%) |
Nov 29, 2004 | 12.18 | 12.25 | 12.16 | 12.17 | 1,361,823 | +0.60(+5.17%) |
Nov 26, 2004 | 11.54 | 11.61 | 11.52 | 11.58 | 611,947 | +0.05(+0.47%) |
Nov 24, 2004 | 11.53 | 11.58 | 11.46 | 11.52 | 1,409,404 | +0.24(+2.14%) |
Nov 23, 2004 | 11.24 | 11.29 | 11.17 | 11.28 | 1,079,248 | +0.15(+1.36%) |
Nov 22, 2004 | 11.08 | 11.17 | 11.05 | 11.13 | 1,337,864 | -0.04(-0.32%) |
Nov 19, 2004 | 11.29 | 11.29 | 11.17 | 11.17 | 1,101,079 | -0.21(-1.88%) |
Nov 18, 2004 | 11.34 | 11.43 | 11.33 | 11.38 | 1,190,979 | +0.01(+0.08%) |
Nov 17, 2004 | 11.16 | 11.37 | 11.16 | 11.37 | 1,624,581 | +0.39(+3.58%) |
Nov 16, 2004 | 10.99 | 11.03 | 10.95 | 10.98 | 706,773 | -0.04(-0.41%) |
Nov 15, 2004 | 11.12 | 11.17 | 11.02 | 11.02 | 1,042,526 | +0.15(+1.40%) |
Nov 12, 2004 | 10.96 | 11.01 | 10.83 | 10.87 | 1,208,668 | -0.12(-1.06%) |
Nov 11, 2004 | 10.83 | 11.07 | 10.83 | 10.99 | 744,390 | +0.16(+1.48%) |
Nov 10, 2004 | 10.75 | 10.91 | 10.71 | 10.83 | 1,106,789 | +0.23(+2.19%) |
Nov 09, 2004 | 10.56 | 10.63 | 10.54 | 10.59 | 539,512 | +0.02(+0.17%) |
Nov 08, 2004 | 10.58 | 10.59 | 10.50 | 10.58 | 608,364 | -0.02(-0.17%) |
Nov 05, 2004 | 10.33 | 10.72 | 10.33 | 10.59 | 975,689 | +0.35(+3.40%) |
Nov 04, 2004 | 10.25 | 10.30 | 10.19 | 10.25 | 614,074 | -0.03(-0.26%) |
Nov 03, 2004 | 10.25 | 10.32 | 10.23 | 10.27 | 531,003 | +0.08(+0.79%) |
Nov 02, 2004 | 10.27 | 10.30 | 10.18 | 10.19 | 918,592 | +0.01(+0.09%) |
Nov 01, 2004 | 10.24 | 10.33 | 10.16 | 10.18 | 1,318,608 | -0.07(-0.70%) |
Oct 29, 2004 | 10.24 | 10.41 | 10.24 | 10.25 | 803,278 | +0.01(+0.09%) |
Oct 28, 2004 | 9.906 | 10.25 | 9.897 | 10.25 | 1,087,196 | +0.53(+5.42%) |
Oct 27, 2004 | 9.557 | 9.807 | 9.504 | 9.718 | 718,640 | +0.18(+1.87%) |
Oct 26, 2004 | 9.459 | 9.629 | 9.423 | 9.540 | 437,744 | +0.13(+1.42%) |
Oct 25, 2004 | 9.397 | 9.477 | 9.379 | 9.406 | 429,348 | -0.11(-1.13%) |
Oct 22, 2004 | 9.513 | 9.638 | 9.486 | 9.513 | 482,526 | +0.00(+0.00%) |
Oct 21, 2004 | 9.468 | 9.531 | 9.450 | 9.513 | 338,440 | +0.07(+0.76%) |
Oct 20, 2004 | 9.495 | 9.531 | 9.423 | 9.441 | 576,569 | -0.09(-0.94%) |
Oct 19, 2004 | 9.513 | 9.602 | 9.477 | 9.531 | 1,150,675 | -0.04(-0.47%) |
Oct 18, 2004 | 9.486 | 9.575 | 9.477 | 9.575 | 635,009 | +0.09(+0.94%) |
Oct 15, 2004 | 9.450 | 9.531 | 9.441 | 9.486 | 1,446,573 | +0.10(+1.05%) |
Oct 14, 2004 | 9.459 | 9.468 | 9.379 | 9.388 | 268,468 | -0.10(-1.04%) |
Oct 13, 2004 | 9.423 | 9.504 | 9.423 | 9.486 | 419,943 | -0.01(-0.09%) |
Oct 12, 2004 | 9.540 | 9.548 | 9.468 | 9.495 | 379,416 | -0.19(-1.94%) |
Oct 11, 2004 | 9.656 | 9.709 | 9.656 | 9.682 | 533,802 | -0.03(-0.28%) |
Oct 08, 2004 | 9.656 | 9.709 | 9.656 | 9.709 | 418,488 | +0.15(+1.59%) |
Oct 07, 2004 | 9.638 | 9.638 | 9.504 | 9.557 | 289,516 | +0.02(+0.19%) |
Oct 06, 2004 | 9.548 | 9.575 | 9.486 | 9.540 | 453,082 | -0.02(-0.19%) |
Oct 05, 2004 | 9.620 | 9.638 | 9.540 | 9.557 | 614,634 | -0.14(-1.47%) |
Oct 04, 2004 | 9.709 | 9.727 | 9.691 | 9.700 | 643,294 | +0.14(+1.50%) |
Oct 01, 2004 | 9.468 | 9.575 | 9.423 | 9.557 | 546,341 | +0.13(+1.42%) |
Sep 30, 2004 | 9.450 | 9.459 | 9.343 | 9.423 | 470,995 | +0.00(+0.00%) |
Sep 29, 2004 | 9.388 | 9.432 | 9.361 | 9.423 | 758,832 | +0.04(+0.48%) |
Sep 28, 2004 | 9.370 | 9.406 | 9.361 | 9.379 | 482,414 | -0.07(-0.76%) |
Sep 27, 2004 | 9.477 | 9.486 | 9.423 | 9.450 | 676,321 | -0.05(-0.56%) |
Sep 24, 2004 | 9.513 | 9.540 | 9.486 | 9.504 | 201,407 | -0.04(-0.47%) |
Sep 23, 2004 | 9.495 | 9.611 | 9.495 | 9.548 | 606,349 | +0.04(+0.47%) |
Sep 22, 2004 | 9.691 | 9.691 | 9.486 | 9.504 | 1,483,742 | -0.26(-2.65%) |
Sep 21, 2004 | 9.816 | 9.816 | 9.736 | 9.763 | 403,262 | -0.03(-0.27%) |
Sep 20, 2004 | 9.781 | 9.799 | 9.736 | 9.790 | 560,671 | +0.01(+0.09%) |
Sep 17, 2004 | 9.700 | 9.816 | 9.674 | 9.781 | 442,446 | +0.08(+0.83%) |
Sep 16, 2004 | 9.665 | 9.807 | 9.647 | 9.700 | 523,390 | +0.07(+0.74%) |
Sep 15, 2004 | 9.647 | 9.665 | 9.620 | 9.629 | 293,546 | +0.01(+0.09%) |
Sep 14, 2004 | 9.656 | 9.709 | 9.602 | 9.620 | 410,315 | +0.05(+0.56%) |
Sep 13, 2004 | 9.727 | 9.727 | 9.557 | 9.566 | 555,185 | +0.08(+0.85%) |
Sep 10, 2004 | 9.423 | 9.513 | 9.423 | 9.486 | 387,700 | +0.07(+0.76%) |
Sep 09, 2004 | 9.459 | 9.504 | 9.406 | 9.414 | 394,977 | -0.01(-0.09%) |
Sep 08, 2004 | 9.441 | 9.477 | 9.414 | 9.423 | 486,109 | -0.01(-0.09%) |
Sep 07, 2004 | 9.450 | 9.548 | 9.423 | 9.432 | 690,763 | -0.04(-0.38%) |
Sep 03, 2004 | 9.441 | 9.531 | 9.414 | 9.468 | 1,247,516 | +0.20(+2.12%) |
Sep 02, 2004 | 9.245 | 9.307 | 9.209 | 9.272 | 507,157 | +0.17(+1.86%) |
Sep 01, 2004 | 9.066 | 9.120 | 9.030 | 9.102 | 562,015 | +0.13(+1.49%) |
Aug 31, 2004 | 8.905 | 9.013 | 8.905 | 8.968 | 271,379 | +0.08(+0.90%) |
Aug 30, 2004 | 8.887 | 8.905 | 8.843 | 8.887 | 335,529 | -0.04(-0.40%) |
Aug 27, 2004 | 8.923 | 8.968 | 8.914 | 8.923 | 303,398 | +0.03(+0.30%) |
Aug 26, 2004 | 8.896 | 8.914 | 8.887 | 8.896 | 225,365 | -0.04(-0.40%) |
Aug 25, 2004 | 8.896 | 8.941 | 8.861 | 8.932 | 384,230 | +0.11(+1.21%) |
Aug 24, 2004 | 8.834 | 8.852 | 8.798 | 8.825 | 403,598 | -0.03(-0.30%) |
Aug 23, 2004 | 8.905 | 8.905 | 8.843 | 8.852 | 238,240 | -0.04(-0.40%) |
Aug 20, 2004 | 8.879 | 8.914 | 8.843 | 8.887 | 410,763 | +0.04(+0.40%) |
Aug 19, 2004 | 8.887 | 8.905 | 8.834 | 8.852 | 299,816 | -0.02(-0.20%) |
Aug 18, 2004 | 8.771 | 8.879 | 8.754 | 8.870 | 638,256 | +0.19(+2.16%) |
Aug 17, 2004 | 8.682 | 8.718 | 8.673 | 8.682 | 320,751 | -0.03(-0.31%) |
Aug 16, 2004 | 8.789 | 8.807 | 8.709 | 8.709 | 613,850 | +0.00(+0.00%) |
Aug 13, 2004 | 8.602 | 8.718 | 8.602 | 8.709 | 1,413,546 | +0.13(+1.46%) |
Aug 12, 2004 | 8.405 | 8.646 | 8.396 | 8.584 | 1,552,482 | +0.29(+3.44%) |
Aug 11, 2004 | 8.280 | 8.325 | 8.253 | 8.298 | 746,853 | +0.04(+0.43%) |
Aug 10, 2004 | 8.334 | 8.352 | 8.253 | 8.262 | 281,903 | +0.00(+0.00%) |
Aug 09, 2004 | 8.218 | 8.405 | 8.218 | 8.262 | 550,483 | +0.06(+0.76%) |
Aug 06, 2004 | 8.316 | 8.325 | 8.191 | 8.200 | 521,599 | -0.22(-2.65%) |
Aug 05, 2004 | 8.432 | 8.503 | 8.405 | 8.423 | 708,676 | -0.02(-0.21%) |
Aug 04, 2004 | 8.414 | 8.486 | 8.369 | 8.441 | 459,352 | +0.03(+0.32%) |
Aug 03, 2004 | 8.405 | 8.468 | 8.369 | 8.414 | 410,091 | +0.06(+0.75%) |
Aug 02, 2004 | 8.307 | 8.414 | 8.262 | 8.352 | 239,360 | +0.07(+0.86%) |
Jul 30, 2004 | 8.369 | 8.396 | 8.271 | 8.280 | 599,408 | -0.04(-0.43%) |
Jul 29, 2004 | 8.369 | 8.369 | 8.271 | 8.316 | 369,228 | -0.11(-1.27%) |
Jul 28, 2004 | 8.459 | 8.521 | 8.316 | 8.423 | 823,990 | +0.03(+0.32%) |
Jul 27, 2004 | 8.459 | 8.486 | 8.378 | 8.396 | 526,413 | -0.01(-0.11%) |
Jul 26, 2004 | 8.378 | 8.441 | 8.343 | 8.405 | 434,498 | +0.05(+0.64%) |
Jul 23, 2004 | 8.450 | 8.459 | 8.280 | 8.352 | 536,937 | -0.10(-1.16%) |
Jul 22, 2004 | 8.503 | 8.512 | 8.432 | 8.450 | 269,476 | -0.13(-1.46%) |
Jul 21, 2004 | 8.548 | 8.602 | 8.530 | 8.575 | 632,882 | +0.12(+1.37%) |
Jul 20, 2004 | 8.441 | 8.477 | 8.396 | 8.459 | 751,779 | -0.12(-1.35%) |
Jul 19, 2004 | 8.352 | 8.575 | 8.352 | 8.575 | 1,104,661 | +0.30(+3.67%) |
Jul 16, 2004 | 8.271 | 8.334 | 8.253 | 8.271 | 714,386 | +0.06(+0.76%) |
Jul 15, 2004 | 8.155 | 8.244 | 8.155 | 8.209 | 387,364 | +0.04(+0.44%) |
Jul 14, 2004 | 8.128 | 8.200 | 8.119 | 8.173 | 486,669 | +0.00(+0.00%) |
Jul 13, 2004 | 8.173 | 8.244 | 8.173 | 8.173 | 284,142 | -0.05(-0.65%) |
Jul 12, 2004 | 8.307 | 8.307 | 8.182 | 8.227 | 864,741 | +0.02(+0.22%) |
Jul 09, 2004 | 8.209 | 8.253 | 8.182 | 8.209 | 424,646 | +0.03(+0.33%) |
Jul 08, 2004 | 8.173 | 8.235 | 8.164 | 8.182 | 589,891 | -0.05(-0.65%) |
Jul 07, 2004 | 8.146 | 8.244 | 8.146 | 8.235 | 655,721 | +0.21(+2.67%) |
Jul 06, 2004 | 7.994 | 8.137 | 7.994 | 8.021 | 429,348 | +0.01(+0.11%) |
Jul 02, 2004 | 8.119 | 8.128 | 8.012 | 8.012 | 561,231 | -0.07(-0.88%) |
Jul 01, 2004 | 8.128 | 8.146 | 8.012 | 8.084 | 1,171,835 | -0.10(-1.20%) |
Jun 30, 2004 | 8.128 | 8.218 | 8.084 | 8.182 | 991,811 | -0.03(-0.33%) |
Jun 29, 2004 | 8.110 | 8.262 | 8.110 | 8.209 | 1,500,199 | +0.08(+0.99%) |
Jun 28, 2004 | 8.128 | 8.191 | 8.084 | 8.128 | 1,601,183 | +0.00(+0.00%) |
Jun 25, 2004 | 8.200 | 8.218 | 8.093 | 8.128 | 428,004 | -0.15(-1.83%) |
Jun 24, 2004 | 8.021 | 8.414 | 8.021 | 8.280 | 697,368 | +0.21(+2.54%) |
Jun 23, 2004 | 7.932 | 8.075 | 7.878 | 8.075 | 826,229 | +0.09(+1.12%) |
Jun 22, 2004 | 7.985 | 8.012 | 7.959 | 7.985 | 716,625 | -0.06(-0.78%) |
Jun 21, 2004 | 8.119 | 8.119 | 8.030 | 8.048 | 762,302 | +0.09(+1.12%) |
Jun 18, 2004 | 7.950 | 7.985 | 7.923 | 7.959 | 1,869,763 | -0.11(-1.33%) |
Jun 17, 2004 | 8.012 | 8.075 | 7.994 | 8.066 | 1,021,591 | +0.16(+2.03%) |
Jun 16, 2004 | 7.869 | 7.905 | 7.860 | 7.905 | 803,502 | -0.03(-0.34%) |
Jun 15, 2004 | 7.896 | 7.950 | 7.851 | 7.932 | 500,663 | +0.04(+0.57%) |
Jun 14, 2004 | 7.950 | 7.967 | 7.816 | 7.887 | 1,103,654 | -0.17(-2.11%) |
Jun 10, 2004 | 8.039 | 8.119 | 8.039 | 8.057 | 508,276 | -0.07(-0.88%) |
Jun 09, 2004 | 8.093 | 8.146 | 8.084 | 8.128 | 487,117 | +0.00(+0.00%) |
Jun 08, 2004 | 8.093 | 8.137 | 8.057 | 8.128 | 431,587 | -0.01(-0.11%) |
Jun 07, 2004 | 8.039 | 8.164 | 8.039 | 8.137 | 474,913 | +0.26(+3.29%) |
Jun 04, 2004 | 7.878 | 7.905 | 7.825 | 7.878 | 282,574 | -0.02(-0.23%) |
Jun 03, 2004 | 7.878 | 7.896 | 7.816 | 7.896 | 239,024 | +0.01(+0.11%) |
Jun 02, 2004 | 7.860 | 7.923 | 7.816 | 7.887 | 667,029 | -0.08(-1.01%) |
Jun 01, 2004 | 8.021 | 8.021 | 7.914 | 7.967 | 821,415 | -0.03(-0.34%) |
May 28, 2004 | 7.950 | 8.012 | 7.950 | 7.994 | 345,941 | +0.01(+0.11%) |
May 27, 2004 | 7.950 | 8.021 | 7.950 | 7.985 | 838,768 | -0.04(-0.56%) |
May 26, 2004 | 7.932 | 8.030 | 7.923 | 8.030 | 1,247,852 | +0.13(+1.70%) |
May 25, 2004 | 7.771 | 7.905 | 7.771 | 7.896 | 1,222,550 | +0.06(+0.80%) |
May 24, 2004 | 7.950 | 7.959 | 7.771 | 7.833 | 1,625,813 | -0.12(-1.46%) |
May 21, 2004 | 7.967 | 7.985 | 7.878 | 7.950 | 1,544,869 | -0.06(-0.78%) |
May 20, 2004 | 7.994 | 8.021 | 7.950 | 8.012 | 1,849,387 | -0.03(-0.33%) |
May 19, 2004 | 7.869 | 8.066 | 7.860 | 8.039 | 2,787,236 | +0.11(+1.35%) |
May 18, 2004 | 8.039 | 8.039 | 7.869 | 7.932 | 1,461,015 | -0.07(-0.89%) |
May 17, 2004 | 8.021 | 8.039 | 7.950 | 8.003 | 817,944 | -0.08(-0.99%) |
May 14, 2004 | 7.994 | 8.093 | 7.914 | 8.084 | 1,473,554 | +0.02(+0.22%) |
May 13, 2004 | 7.994 | 8.066 | 7.976 | 8.066 | 1,901,894 | +0.07(+0.89%) |
May 12, 2004 | 8.128 | 8.128 | 7.950 | 7.994 | 1,648,092 | -0.20(-2.40%) |
May 11, 2004 | 8.075 | 8.253 | 8.057 | 8.191 | 590,115 | +0.01(+0.11%) |
May 10, 2004 | 8.173 | 8.182 | 8.110 | 8.182 | 941,207 | -0.16(-1.93%) |
May 07, 2004 | 8.405 | 8.405 | 8.271 | 8.343 | 764,430 | -0.05(-0.64%) |
May 06, 2004 | 8.566 | 8.566 | 8.369 | 8.396 | 1,790,163 | -0.09(-1.05%) |
May 05, 2004 | 8.530 | 8.575 | 8.468 | 8.486 | 366,205 | -0.02(-0.21%) |
May 04, 2004 | 8.477 | 8.530 | 8.441 | 8.503 | 1,277,968 | +0.01(+0.11%) |
May 03, 2004 | 8.387 | 8.700 | 8.352 | 8.494 | 1,784,006 | +0.11(+1.28%) |
Apr 30, 2004 | 8.262 | 8.387 | 8.262 | 8.387 | 1,116,193 | +0.08(+0.97%) |
Apr 29, 2004 | 8.289 | 8.468 | 8.227 | 8.307 | 969,420 | -0.07(-0.85%) |
Apr 28, 2004 | 8.441 | 8.450 | 8.298 | 8.378 | 1,542,070 | -0.19(-2.19%) |
Apr 27, 2004 | 8.530 | 8.620 | 8.521 | 8.566 | 801,263 | -0.01(-0.10%) |
Apr 26, 2004 | 8.620 | 8.620 | 8.539 | 8.575 | 796,897 | -0.13(-1.44%) |
Apr 23, 2004 | 8.754 | 8.754 | 8.682 | 8.700 | 1,401,231 | +0.16(+1.88%) |
Apr 22, 2004 | 8.628 | 8.682 | 8.494 | 8.539 | 1,269,907 | -0.29(-3.24%) |
Apr 21, 2004 | 8.718 | 10.50 | 8.709 | 8.825 | 538,952 | +0.06(+0.71%) |
Apr 20, 2004 | 8.995 | 8.995 | 8.762 | 8.762 | 401,359 | -0.23(-2.58%) |
Apr 19, 2004 | 8.932 | 9.004 | 8.807 | 8.995 | 599,855 | +0.06(+0.70%) |
Apr 16, 2004 | 8.986 | 8.986 | 8.834 | 8.932 | 473,234 | -0.05(-0.60%) |
Apr 15, 2004 | 9.057 | 9.057 | 8.977 | 8.986 | 321,871 | -0.02(-0.20%) |
Apr 14, 2004 | 9.066 | 9.066 | 8.977 | 9.004 | 370,235 | -0.05(-0.59%) |
Apr 13, 2004 | 9.111 | 9.191 | 9.057 | 9.057 | 642,510 | -0.04(-0.39%) |
Apr 12, 2004 | 9.147 | 9.200 | 9.075 | 9.093 | 682,031 | -0.15(-1.64%) |
Apr 08, 2004 | 9.307 | 9.343 | 9.245 | 9.245 | 374,154 | -0.13(-1.43%) |
Apr 07, 2004 | 9.468 | 9.477 | 9.343 | 9.379 | 710,355 | -0.13(-1.32%) |
Apr 06, 2004 | 9.468 | 9.513 | 9.397 | 9.504 | 1,030,547 | +0.00(+0.00%) |
Apr 05, 2004 | 9.468 | 9.522 | 9.459 | 9.504 | 713,602 | +0.04(+0.38%) |
Apr 02, 2004 | 9.486 | 9.557 | 9.441 | 9.468 | 475,585 | +0.03(+0.28%) |