Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.757 | 9.779 | 9.597 | 9.658 | 313,474 | -0.06(-0.62%) |
Mar 30, 2005 | 9.614 | 9.746 | 9.614 | 9.719 | 283,758 | +0.20(+2.09%) |
Mar 29, 2005 | 9.636 | 9.702 | 9.487 | 9.520 | 278,503 | -0.12(-1.20%) |
Mar 28, 2005 | 9.525 | 9.674 | 9.509 | 9.636 | 199,862 | +0.13(+1.33%) |
Mar 24, 2005 | 9.559 | 9.647 | 9.503 | 9.509 | 224,324 | -0.05(-0.52%) |
Mar 23, 2005 | 9.691 | 9.691 | 9.536 | 9.559 | 390,665 | -0.13(-1.37%) |
Mar 22, 2005 | 9.752 | 9.818 | 9.663 | 9.691 | 210,734 | -0.03(-0.34%) |
Mar 21, 2005 | 9.823 | 9.868 | 9.702 | 9.724 | 258,209 | -0.10(-1.01%) |
Mar 18, 2005 | 9.917 | 9.917 | 9.663 | 9.823 | 739,655 | +0.01(+0.06%) |
Mar 17, 2005 | 9.796 | 9.868 | 9.730 | 9.818 | 158,730 | +0.05(+0.51%) |
Mar 16, 2005 | 9.834 | 9.895 | 9.741 | 9.768 | 155,831 | -0.06(-0.56%) |
Mar 15, 2005 | 9.912 | 10.07 | 9.818 | 9.823 | 331,776 | -0.03(-0.34%) |
Mar 14, 2005 | 9.697 | 9.884 | 9.697 | 9.857 | 148,221 | +0.12(+1.19%) |
Mar 11, 2005 | 9.823 | 9.884 | 9.641 | 9.741 | 398,638 | -0.12(-1.23%) |
Mar 10, 2005 | 9.796 | 9.890 | 9.724 | 9.862 | 350,077 | +0.00(+0.00%) |
Mar 09, 2005 | 9.961 | 9.961 | 9.779 | 9.862 | 284,664 | -0.15(-1.54%) |
Mar 08, 2005 | 10.01 | 10.10 | 9.928 | 10.02 | 175,401 | -0.05(-0.49%) |
Mar 07, 2005 | 9.989 | 10.14 | 9.989 | 10.07 | 221,425 | +0.02(+0.22%) |
Mar 04, 2005 | 9.934 | 10.07 | 9.934 | 10.04 | 163,804 | +0.14(+1.39%) |
Mar 03, 2005 | 9.934 | 9.995 | 9.807 | 9.906 | 302,240 | -0.02(-0.22%) |
Mar 02, 2005 | 9.879 | 10.04 | 9.823 | 9.928 | 210,010 | -0.06(-0.55%) |
Mar 01, 2005 | 10.04 | 10.10 | 9.912 | 9.983 | 326,883 | -0.08(-0.82%) |
Feb 28, 2005 | 9.950 | 10.07 | 9.785 | 10.07 | 433,610 | +0.01(+0.06%) |
Feb 25, 2005 | 9.823 | 10.10 | 9.746 | 10.06 | 427,630 | +0.22(+2.24%) |
Feb 24, 2005 | 9.669 | 9.846 | 9.630 | 9.840 | 336,487 | +0.18(+1.83%) |
Feb 23, 2005 | 9.625 | 9.735 | 9.608 | 9.663 | 244,800 | +0.03(+0.34%) |
Feb 22, 2005 | 9.851 | 9.851 | 9.630 | 9.630 | 263,826 | -0.28(-2.79%) |
Feb 18, 2005 | 9.972 | 9.989 | 9.884 | 9.906 | 364,210 | -0.05(-0.50%) |
Feb 17, 2005 | 10.13 | 10.13 | 9.950 | 9.956 | 303,871 | -0.10(-0.99%) |
Feb 16, 2005 | 9.884 | 10.07 | 9.884 | 10.06 | 315,830 | +0.13(+1.33%) |
Feb 15, 2005 | 9.939 | 10.00 | 9.879 | 9.923 | 202,218 | -0.02(-0.17%) |
Feb 14, 2005 | 9.879 | 9.967 | 9.868 | 9.939 | 171,958 | +0.03(+0.33%) |
Feb 11, 2005 | 9.741 | 9.972 | 9.674 | 9.906 | 299,522 | +0.11(+1.13%) |
Feb 10, 2005 | 9.730 | 9.796 | 9.652 | 9.796 | 197,507 | +0.07(+0.68%) |
Feb 09, 2005 | 9.834 | 9.923 | 9.702 | 9.730 | 154,744 | -0.10(-1.01%) |
Feb 08, 2005 | 9.796 | 9.917 | 9.796 | 9.829 | 119,953 | -0.04(-0.45%) |
Feb 07, 2005 | 9.884 | 9.934 | 9.823 | 9.873 | 165,797 | -0.01(-0.06%) |
Feb 04, 2005 | 9.735 | 9.934 | 9.674 | 9.879 | 359,861 | +0.14(+1.47%) |
Feb 03, 2005 | 9.691 | 9.741 | 9.592 | 9.735 | 220,157 | +0.04(+0.46%) |
Feb 02, 2005 | 9.663 | 9.752 | 9.641 | 9.691 | 211,097 | -0.06(-0.57%) |
Feb 01, 2005 | 9.702 | 9.812 | 9.669 | 9.746 | 326,521 | -0.01(-0.06%) |
Jan 31, 2005 | 9.603 | 9.752 | 9.603 | 9.752 | 296,623 | +0.27(+2.85%) |
Jan 28, 2005 | 9.581 | 9.619 | 9.393 | 9.481 | 268,718 | -0.09(-0.98%) |
Jan 27, 2005 | 9.575 | 9.724 | 9.481 | 9.575 | 366,022 | +0.01(+0.06%) |
Jan 26, 2005 | 9.492 | 9.570 | 9.360 | 9.570 | 392,296 | +0.09(+0.93%) |
Jan 25, 2005 | 9.465 | 9.597 | 9.421 | 9.481 | 259,658 | -0.04(-0.46%) |
Jan 24, 2005 | 9.514 | 9.592 | 9.443 | 9.525 | 324,346 | +0.01(+0.06%) |
Jan 21, 2005 | 9.498 | 9.520 | 9.404 | 9.520 | 260,927 | +0.02(+0.23%) |
Jan 20, 2005 | 9.404 | 9.509 | 9.327 | 9.498 | 436,690 | +0.04(+0.47%) |
Jan 19, 2005 | 9.382 | 9.481 | 9.382 | 9.454 | 242,988 | +0.02(+0.18%) |
Jan 18, 2005 | 9.338 | 9.481 | 9.261 | 9.437 | 140,610 | +0.09(+1.00%) |
Jan 14, 2005 | 9.244 | 9.376 | 9.238 | 9.343 | 140,429 | +0.14(+1.50%) |
Jan 13, 2005 | 9.205 | 9.294 | 9.172 | 9.205 | 327,970 | -0.04(-0.42%) |
Jan 12, 2005 | 9.272 | 9.299 | 9.200 | 9.244 | 317,280 | -0.04(-0.48%) |
Jan 11, 2005 | 9.294 | 9.360 | 9.172 | 9.288 | 330,145 | -0.01(-0.12%) |
Jan 10, 2005 | 9.288 | 9.437 | 9.227 | 9.299 | 188,084 | +0.00(+0.00%) |
Jan 07, 2005 | 9.382 | 9.476 | 9.255 | 9.299 | 304,777 | -0.09(-0.94%) |
Jan 06, 2005 | 9.321 | 9.448 | 9.238 | 9.387 | 457,166 | +0.08(+0.83%) |
Jan 05, 2005 | 9.481 | 9.531 | 9.222 | 9.310 | 518,592 | -0.23(-2.43%) |
Jan 04, 2005 | 9.685 | 9.685 | 9.536 | 9.542 | 421,107 | -0.12(-1.20%) |
Jan 03, 2005 | 9.685 | 9.757 | 9.581 | 9.658 | 679,678 | -0.09(-0.96%) |
Dec 31, 2004 | 9.823 | 9.862 | 9.730 | 9.752 | 272,161 | -0.09(-0.95%) |
Dec 30, 2004 | 9.741 | 9.862 | 9.741 | 9.846 | 273,973 | +0.08(+0.79%) |
Dec 29, 2004 | 9.658 | 9.785 | 9.647 | 9.768 | 170,508 | +0.06(+0.57%) |
Dec 28, 2004 | 9.536 | 9.724 | 9.536 | 9.713 | 157,281 | +0.19(+2.03%) |
Dec 27, 2004 | 9.768 | 9.801 | 9.520 | 9.520 | 189,896 | -0.19(-1.99%) |
Dec 23, 2004 | 9.796 | 9.823 | 9.702 | 9.713 | 84,801 | -0.06(-0.56%) |
Dec 22, 2004 | 9.697 | 9.851 | 9.697 | 9.768 | 101,109 | +0.01(+0.11%) |
Dec 21, 2004 | 9.570 | 9.801 | 9.570 | 9.757 | 238,277 | +0.19(+1.96%) |
Dec 20, 2004 | 9.763 | 9.763 | 9.564 | 9.570 | 246,974 | -0.23(-2.31%) |
Dec 17, 2004 | 9.658 | 9.796 | 9.597 | 9.796 | 281,765 | +0.14(+1.43%) |
Dec 16, 2004 | 9.757 | 9.768 | 9.570 | 9.658 | 267,087 | -0.14(-1.46%) |
Dec 15, 2004 | 9.658 | 9.801 | 9.603 | 9.801 | 251,504 | +0.14(+1.49%) |
Dec 14, 2004 | 9.559 | 9.658 | 9.492 | 9.658 | 221,969 | +0.10(+1.04%) |
Dec 13, 2004 | 9.354 | 9.559 | 9.272 | 9.559 | 349,533 | +0.20(+2.18%) |
Dec 10, 2004 | 9.404 | 9.415 | 9.294 | 9.354 | 298,797 | -0.06(-0.59%) |
Dec 09, 2004 | 9.586 | 9.619 | 9.365 | 9.410 | 414,946 | -0.20(-2.12%) |
Dec 08, 2004 | 9.536 | 9.625 | 9.531 | 9.614 | 257,846 | +0.10(+1.10%) |
Dec 07, 2004 | 9.702 | 9.735 | 9.503 | 9.509 | 269,987 | -0.18(-1.88%) |
Dec 06, 2004 | 9.768 | 9.774 | 9.622 | 9.691 | 283,214 | -0.10(-1.07%) |
Dec 03, 2004 | 9.763 | 9.862 | 9.746 | 9.796 | 352,614 | +0.03(+0.28%) |
Dec 02, 2004 | 9.796 | 9.851 | 9.741 | 9.768 | 249,692 | -0.11(-1.12%) |
Dec 01, 2004 | 9.834 | 9.956 | 9.801 | 9.879 | 309,850 | +0.06(+0.56%) |
Nov 30, 2004 | 10.02 | 10.02 | 9.823 | 9.823 | 373,633 | -0.17(-1.66%) |
Nov 29, 2004 | 10.02 | 10.07 | 9.906 | 9.989 | 301,334 | -0.04(-0.38%) |
Nov 26, 2004 | 10.04 | 10.09 | 10.02 | 10.03 | 61,788 | +0.03(+0.28%) |
Nov 24, 2004 | 9.961 | 10.09 | 9.961 | 10.00 | 236,827 | +0.01(+0.11%) |
Nov 23, 2004 | 9.901 | 9.989 | 9.857 | 9.989 | 222,694 | +0.02(+0.22%) |
Nov 22, 2004 | 9.851 | 9.983 | 9.851 | 9.967 | 226,680 | +0.09(+0.89%) |
Nov 19, 2004 | 9.879 | 9.928 | 9.851 | 9.879 | 162,898 | -0.06(-0.56%) |
Nov 18, 2004 | 9.823 | 9.945 | 9.818 | 9.934 | 358,593 | +0.08(+0.84%) |
Nov 17, 2004 | 9.923 | 10.07 | 9.801 | 9.851 | 307,495 | -0.03(-0.28%) |
Nov 16, 2004 | 9.983 | 10.03 | 9.834 | 9.879 | 302,421 | -0.01(-0.06%) |
Nov 15, 2004 | 9.961 | 10.04 | 9.796 | 9.884 | 339,567 | -0.20(-2.02%) |
Nov 12, 2004 | 9.923 | 10.09 | 9.890 | 10.09 | 192,071 | +0.14(+1.44%) |
Nov 11, 2004 | 9.934 | 10.01 | 9.928 | 9.945 | 295,355 | -0.01(-0.11%) |
Nov 10, 2004 | 9.928 | 10.14 | 9.846 | 9.956 | 255,672 | +0.08(+0.78%) |
Nov 09, 2004 | 9.840 | 9.950 | 9.840 | 9.879 | 419,476 | -0.05(-0.50%) |
Nov 08, 2004 | 9.923 | 9.989 | 9.879 | 9.928 | 237,552 | +0.07(+0.73%) |
Nov 05, 2004 | 9.950 | 9.972 | 9.857 | 9.857 | 373,089 | -0.09(-0.94%) |
Nov 04, 2004 | 9.862 | 10.04 | 9.829 | 9.950 | 415,127 | +0.03(+0.33%) |
Nov 03, 2004 | 9.730 | 9.972 | 9.730 | 9.917 | 324,709 | +0.19(+1.93%) |
Nov 02, 2004 | 9.857 | 9.923 | 9.691 | 9.730 | 370,371 | -0.20(-2.00%) |
Nov 01, 2004 | 9.763 | 9.928 | 9.730 | 9.928 | 314,199 | +0.12(+1.18%) |
Oct 29, 2004 | 9.730 | 9.857 | 9.719 | 9.812 | 360,949 | +0.02(+0.17%) |
Oct 28, 2004 | 9.763 | 9.857 | 9.663 | 9.796 | 198,956 | -0.02(-0.22%) |
Oct 27, 2004 | 9.691 | 9.818 | 9.691 | 9.818 | 327,246 | +0.07(+0.74%) |
Oct 26, 2004 | 9.603 | 9.807 | 9.553 | 9.746 | 322,534 | +0.12(+1.20%) |
Oct 25, 2004 | 9.547 | 9.719 | 9.476 | 9.630 | 489,057 | -0.03(-0.29%) |
Oct 22, 2004 | 9.575 | 9.674 | 9.536 | 9.658 | 499,566 | +0.03(+0.29%) |
Oct 21, 2004 | 9.961 | 9.961 | 9.575 | 9.630 | 622,963 | -0.34(-3.43%) |
Oct 20, 2004 | 9.934 | 10.04 | 9.884 | 9.972 | 295,173 | +0.02(+0.22%) |
Oct 19, 2004 | 10.10 | 10.14 | 9.934 | 9.950 | 124,302 | -0.04(-0.39%) |
Oct 18, 2004 | 10.13 | 10.13 | 9.989 | 9.989 | 161,992 | -0.14(-1.36%) |
Oct 15, 2004 | 9.923 | 10.19 | 9.923 | 10.13 | 198,050 | +0.21(+2.12%) |
Oct 14, 2004 | 9.917 | 9.989 | 9.884 | 9.917 | 169,965 | +0.03(+0.28%) |
Oct 13, 2004 | 10.15 | 10.16 | 9.884 | 9.890 | 286,113 | -0.25(-2.50%) |
Oct 12, 2004 | 9.995 | 10.15 | 9.961 | 10.14 | 122,853 | +0.10(+0.99%) |
Oct 11, 2004 | 9.950 | 10.05 | 9.879 | 10.04 | 96,760 | +0.07(+0.66%) |
Oct 08, 2004 | 9.934 | 10.04 | 9.934 | 9.978 | 269,081 | -0.06(-0.55%) |
Oct 07, 2004 | 10.18 | 10.18 | 10.03 | 10.03 | 227,224 | -0.20(-1.99%) |
Oct 06, 2004 | 10.05 | 10.24 | 9.989 | 10.24 | 214,177 | +0.12(+1.15%) |
Oct 05, 2004 | 10.10 | 10.20 | 10.08 | 10.12 | 229,760 | -0.03(-0.33%) |
Oct 04, 2004 | 10.27 | 10.32 | 10.12 | 10.15 | 285,932 | -0.04(-0.43%) |
Oct 01, 2004 | 10.04 | 10.20 | 10.01 | 10.20 | 247,699 | +0.21(+2.10%) |
Sep 30, 2004 | 9.983 | 10.04 | 9.917 | 9.989 | 268,356 | +0.01(+0.06%) |
Sep 29, 2004 | 10.08 | 10.10 | 9.956 | 9.983 | 245,343 | -0.10(-0.99%) |
Sep 28, 2004 | 9.989 | 10.12 | 9.961 | 10.08 | 140,067 | +0.12(+1.22%) |
Sep 27, 2004 | 9.961 | 9.995 | 9.901 | 9.961 | 195,332 | -0.03(-0.28%) |
Sep 24, 2004 | 9.961 | 10.03 | 9.934 | 9.989 | 265,819 | +0.01(+0.11%) |
Sep 23, 2004 | 9.995 | 10.08 | 9.945 | 9.978 | 227,586 | -0.07(-0.66%) |
Sep 22, 2004 | 10.10 | 10.10 | 9.995 | 10.04 | 245,343 | -0.14(-1.41%) |
Sep 21, 2004 | 10.13 | 10.23 | 10.11 | 10.19 | 151,663 | +0.06(+0.54%) |
Sep 20, 2004 | 10.09 | 10.16 | 10.09 | 10.13 | 172,501 | -0.02(-0.16%) |
Sep 17, 2004 | 10.24 | 10.24 | 10.07 | 10.15 | 301,153 | -0.09(-0.92%) |
Sep 16, 2004 | 10.10 | 10.25 | 10.08 | 10.24 | 252,229 | +0.15(+1.53%) |
Sep 15, 2004 | 10.04 | 10.10 | 10.03 | 10.09 | 159,455 | +0.00(+0.00%) |
Sep 14, 2004 | 10.04 | 10.09 | 10.03 | 10.09 | 186,635 | +0.06(+0.61%) |
Sep 13, 2004 | 10.10 | 10.19 | 10.00 | 10.03 | 284,301 | -0.12(-1.20%) |
Sep 10, 2004 | 10.07 | 10.15 | 10.02 | 10.15 | 119,953 | -0.01(-0.06%) |
Sep 09, 2004 | 9.961 | 10.17 | 9.961 | 10.15 | 261,289 | +0.19(+1.88%) |
Sep 08, 2004 | 10.02 | 10.07 | 9.901 | 9.967 | 195,332 | -0.10(-1.04%) |
Sep 07, 2004 | 9.906 | 10.09 | 9.906 | 10.07 | 219,794 | +0.14(+1.45%) |
Sep 03, 2004 | 10.06 | 10.09 | 9.890 | 9.928 | 267,087 | -0.13(-1.32%) |
Sep 02, 2004 | 9.823 | 10.06 | 9.818 | 10.06 | 206,929 | +0.23(+2.30%) |
Sep 01, 2004 | 9.812 | 9.961 | 9.790 | 9.834 | 233,203 | -0.03(-0.34%) |
Aug 31, 2004 | 9.713 | 9.868 | 9.674 | 9.868 | 188,084 | +0.18(+1.82%) |
Aug 30, 2004 | 9.630 | 9.746 | 9.603 | 9.691 | 152,932 | -0.02(-0.23%) |
Aug 27, 2004 | 9.713 | 9.818 | 9.708 | 9.713 | 114,699 | -0.04(-0.40%) |
Aug 26, 2004 | 9.768 | 9.823 | 9.680 | 9.752 | 212,546 | -0.01(-0.11%) |
Aug 25, 2004 | 9.647 | 9.873 | 9.647 | 9.763 | 235,378 | +0.06(+0.63%) |
Aug 24, 2004 | 9.713 | 9.730 | 9.592 | 9.702 | 177,212 | +0.01(+0.11%) |
Aug 23, 2004 | 9.752 | 9.840 | 9.655 | 9.691 | 237,371 | -0.15(-1.51%) |
Aug 20, 2004 | 9.597 | 9.840 | 9.597 | 9.840 | 146,590 | +0.22(+2.24%) |
Aug 19, 2004 | 9.658 | 9.757 | 9.625 | 9.625 | 150,939 | -0.14(-1.41%) |
Aug 18, 2004 | 9.547 | 9.790 | 9.547 | 9.763 | 161,811 | +0.17(+1.73%) |
Aug 17, 2004 | 9.796 | 9.796 | 9.592 | 9.597 | 257,846 | -0.20(-2.03%) |
Aug 16, 2004 | 9.514 | 9.812 | 9.514 | 9.796 | 154,925 | +0.25(+2.66%) |
Aug 13, 2004 | 9.619 | 9.674 | 9.536 | 9.542 | 118,504 | -0.04(-0.46%) |
Aug 12, 2004 | 9.658 | 9.685 | 9.553 | 9.586 | 266,363 | -0.19(-1.98%) |
Aug 11, 2004 | 9.658 | 9.801 | 9.492 | 9.779 | 321,447 | +0.07(+0.74%) |
Aug 10, 2004 | 9.410 | 9.708 | 9.410 | 9.708 | 313,837 | +0.35(+3.78%) |
Aug 09, 2004 | 9.492 | 9.536 | 9.354 | 9.354 | 734,944 | -0.17(-1.74%) |
Aug 06, 2004 | 9.498 | 9.636 | 9.476 | 9.520 | 244,981 | -0.03(-0.29%) |
Aug 05, 2004 | 9.713 | 9.763 | 9.531 | 9.547 | 419,295 | -0.19(-1.98%) |
Aug 04, 2004 | 9.619 | 9.763 | 9.470 | 9.741 | 408,967 | +0.07(+0.68%) |
Aug 03, 2004 | 9.658 | 9.730 | 9.658 | 9.674 | 265,638 | +0.02(+0.17%) |
Aug 02, 2004 | 9.575 | 9.752 | 9.520 | 9.658 | 191,346 | +0.03(+0.29%) |
Jul 30, 2004 | 9.663 | 9.735 | 9.547 | 9.630 | 217,076 | -0.13(-1.30%) |
Jul 29, 2004 | 9.658 | 9.757 | 9.542 | 9.757 | 224,324 | +0.09(+0.91%) |
Jul 28, 2004 | 9.713 | 9.796 | 9.487 | 9.669 | 259,296 | -0.10(-1.02%) |
Jul 27, 2004 | 9.625 | 9.812 | 9.603 | 9.768 | 294,267 | +0.14(+1.49%) |
Jul 26, 2004 | 9.691 | 9.812 | 9.531 | 9.625 | 250,779 | -0.12(-1.25%) |
Jul 23, 2004 | 9.857 | 9.995 | 9.741 | 9.746 | 173,045 | -0.11(-1.12%) |
Jul 22, 2004 | 9.956 | 10.05 | 9.779 | 9.857 | 335,218 | -0.08(-0.78%) |
Jul 21, 2004 | 10.07 | 10.07 | 9.934 | 9.934 | 580,381 | -0.17(-1.64%) |
Jul 20, 2004 | 10.05 | 10.10 | 9.972 | 10.10 | 235,740 | +0.08(+0.77%) |
Jul 19, 2004 | 9.939 | 10.04 | 9.901 | 10.02 | 142,785 | +0.13(+1.34%) |
Jul 16, 2004 | 9.840 | 10.01 | 9.823 | 9.890 | 325,615 | +0.06(+0.56%) |
Jul 15, 2004 | 9.823 | 10.04 | 9.823 | 9.834 | 223,237 | -0.04(-0.45%) |
Jul 14, 2004 | 9.807 | 9.978 | 9.801 | 9.879 | 154,925 | +0.02(+0.17%) |
Jul 13, 2004 | 9.840 | 9.906 | 9.818 | 9.862 | 186,816 | +0.00(+0.00%) |
Jul 12, 2004 | 9.884 | 9.983 | 9.823 | 9.862 | 193,883 | -0.02(-0.22%) |
Jul 09, 2004 | 9.912 | 10.04 | 9.862 | 9.884 | 145,321 | -0.04(-0.39%) |
Jul 08, 2004 | 9.989 | 10.07 | 9.868 | 9.923 | 345,003 | -0.12(-1.21%) |
Jul 07, 2004 | 9.950 | 10.10 | 9.950 | 10.04 | 247,699 | +0.03(+0.28%) |
Jul 06, 2004 | 10.04 | 10.18 | 9.989 | 10.02 | 239,726 | -0.10(-1.04%) |
Jul 02, 2004 | 10.00 | 10.22 | 9.972 | 10.12 | 277,778 | +0.04(+0.44%) |
Jul 01, 2004 | 10.21 | 10.23 | 10.04 | 10.08 | 270,168 | -0.09(-0.87%) |
Jun 30, 2004 | 10.16 | 10.24 | 10.08 | 10.17 | 314,018 | +0.07(+0.66%) |
Jun 29, 2004 | 10.08 | 10.32 | 10.07 | 10.10 | 303,508 | -0.03(-0.27%) |
Jun 28, 2004 | 10.31 | 10.33 | 10.12 | 10.13 | 491,050 | -0.18(-1.77%) |
Jun 25, 2004 | 10.06 | 10.31 | 10.02 | 10.31 | 902,010 | +0.20(+1.97%) |
Jun 24, 2004 | 10.01 | 10.20 | 10.01 | 10.11 | 348,265 | +0.10(+0.99%) |
Jun 23, 2004 | 9.934 | 10.12 | 9.890 | 10.01 | 377,619 | +0.05(+0.50%) |
Jun 22, 2004 | 9.879 | 9.983 | 9.713 | 9.961 | 363,667 | +0.05(+0.50%) |
Jun 21, 2004 | 9.879 | 9.912 | 9.801 | 9.912 | 185,729 | +0.04(+0.39%) |
Jun 18, 2004 | 9.768 | 9.873 | 9.746 | 9.873 | 264,913 | +0.13(+1.36%) |
Jun 17, 2004 | 9.724 | 9.840 | 9.597 | 9.741 | 209,647 | +0.04(+0.46%) |
Jun 16, 2004 | 9.796 | 9.823 | 9.647 | 9.697 | 299,522 | -0.02(-0.23%) |
Jun 15, 2004 | 9.713 | 9.840 | 9.630 | 9.719 | 342,104 | +0.08(+0.86%) |
Jun 14, 2004 | 9.669 | 9.713 | 9.570 | 9.636 | 259,839 | -0.09(-0.91%) |
Jun 10, 2004 | 9.570 | 9.763 | 9.564 | 9.724 | 323,803 | +0.13(+1.38%) |
Jun 09, 2004 | 9.575 | 9.713 | 9.536 | 9.592 | 308,220 | +0.06(+0.58%) |
Jun 08, 2004 | 9.636 | 9.719 | 9.536 | 9.536 | 310,032 | -0.21(-2.15%) |
Jun 07, 2004 | 9.581 | 9.757 | 9.509 | 9.746 | 310,394 | +0.22(+2.32%) |
Jun 04, 2004 | 9.492 | 9.597 | 9.382 | 9.525 | 340,654 | +0.20(+2.13%) |
Jun 03, 2004 | 9.437 | 9.448 | 9.305 | 9.327 | 291,187 | -0.06(-0.59%) |
Jun 02, 2004 | 9.360 | 9.459 | 9.288 | 9.382 | 187,903 | +0.08(+0.83%) |
Jun 01, 2004 | 9.321 | 9.492 | 9.266 | 9.305 | 423,281 | -0.06(-0.59%) |
May 28, 2004 | 9.161 | 9.437 | 9.161 | 9.360 | 306,589 | +0.14(+1.56%) |
May 27, 2004 | 9.233 | 9.327 | 9.145 | 9.216 | 298,072 | -0.10(-1.12%) |
May 26, 2004 | 9.321 | 9.327 | 9.200 | 9.321 | 440,314 | +0.03(+0.30%) |
May 25, 2004 | 9.023 | 9.294 | 8.957 | 9.294 | 505,546 | +0.20(+2.18%) |
May 24, 2004 | 8.990 | 9.139 | 8.974 | 9.095 | 551,027 | +0.10(+1.17%) |
May 21, 2004 | 8.968 | 8.990 | 8.775 | 8.990 | 654,854 | +0.14(+1.56%) |
May 20, 2004 | 8.802 | 8.863 | 8.747 | 8.852 | 473,836 | +0.13(+1.45%) |
May 19, 2004 | 8.885 | 8.935 | 8.720 | 8.725 | 375,263 | -0.10(-1.19%) |
May 18, 2004 | 8.527 | 8.869 | 8.527 | 8.830 | 675,511 | +0.27(+3.16%) |
May 17, 2004 | 8.637 | 8.703 | 8.488 | 8.560 | 456,622 | -0.13(-1.52%) |
May 14, 2004 | 8.698 | 8.858 | 8.642 | 8.692 | 355,875 | +0.03(+0.32%) |
May 13, 2004 | 8.780 | 8.874 | 8.631 | 8.664 | 480,540 | -0.17(-1.94%) |
May 12, 2004 | 8.747 | 8.869 | 8.598 | 8.836 | 359,318 | +0.03(+0.38%) |
May 11, 2004 | 8.918 | 8.940 | 8.637 | 8.802 | 413,859 | -0.02(-0.19%) |
May 10, 2004 | 8.830 | 8.885 | 8.471 | 8.819 | 570,778 | +0.02(+0.19%) |
May 07, 2004 | 9.051 | 9.150 | 8.747 | 8.802 | 443,394 | -0.40(-4.38%) |
May 06, 2004 | 9.150 | 9.272 | 9.089 | 9.205 | 231,391 | -0.02(-0.24%) |
May 05, 2004 | 9.410 | 9.432 | 9.227 | 9.227 | 199,862 | -0.14(-1.47%) |
May 04, 2004 | 9.288 | 9.487 | 9.272 | 9.365 | 404,799 | +0.10(+1.07%) |
May 03, 2004 | 9.294 | 9.321 | 9.211 | 9.266 | 409,510 | -0.06(-0.65%) |
Apr 30, 2004 | 9.531 | 9.542 | 9.321 | 9.327 | 488,875 | -0.15(-1.57%) |
Apr 29, 2004 | 9.575 | 9.630 | 9.398 | 9.476 | 308,401 | -0.10(-1.09%) |
Apr 28, 2004 | 9.702 | 9.735 | 9.531 | 9.581 | 510,076 | -0.21(-2.14%) |
Apr 27, 2004 | 9.823 | 9.868 | 9.735 | 9.790 | 246,431 | -0.06(-0.62%) |
Apr 26, 2004 | 9.906 | 10.03 | 9.768 | 9.851 | 587,992 | -0.10(-1.05%) |
Apr 23, 2004 | 10.05 | 10.09 | 9.868 | 9.956 | 179,749 | -0.04(-0.44%) |
Apr 22, 2004 | 9.796 | 10.00 | 9.790 | 10.00 | 337,030 | +0.18(+1.85%) |
Apr 21, 2004 | 9.746 | 9.818 | 9.652 | 9.818 | 167,971 | +0.08(+0.79%) |
Apr 20, 2004 | 9.851 | 9.923 | 9.741 | 9.741 | 295,173 | -0.04(-0.45%) |
Apr 19, 2004 | 9.851 | 9.906 | 9.763 | 9.785 | 277,959 | -0.15(-1.50%) |
Apr 16, 2004 | 9.768 | 10.02 | 9.741 | 9.934 | 412,590 | +0.22(+2.21%) |
Apr 15, 2004 | 9.708 | 9.862 | 9.697 | 9.719 | 243,894 | +0.06(+0.57%) |
Apr 14, 2004 | 9.774 | 9.956 | 9.663 | 9.663 | 335,037 | -0.10(-1.07%) |
Apr 13, 2004 | 9.989 | 10.01 | 9.768 | 9.768 | 311,119 | -0.25(-2.53%) |
Apr 12, 2004 | 10.17 | 10.25 | 9.989 | 10.02 | 481,084 | -0.08(-0.77%) |
Apr 08, 2004 | 10.31 | 10.33 | 10.09 | 10.10 | 181,199 | -0.10(-0.97%) |
Apr 07, 2004 | 10.26 | 10.35 | 10.13 | 10.20 | 325,615 | -0.09(-0.86%) |
Apr 06, 2004 | 10.32 | 10.39 | 10.25 | 10.29 | 319,635 | -0.14(-1.38%) |
Apr 05, 2004 | 10.40 | 10.48 | 10.30 | 10.43 | 289,556 | +0.04(+0.37%) |
Apr 02, 2004 | 10.61 | 10.72 | 10.39 | 10.39 | 420,201 | -0.19(-1.77%) |