Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.93 | 10.96 | 10.84 | 10.93 | 77,111 | -0.04(-0.40%) |
Mar 30, 2005 | 10.93 | 11.03 | 10.91 | 10.97 | 88,304 | +0.14(+1.26%) |
Mar 29, 2005 | 10.89 | 10.97 | 10.80 | 10.83 | 87,061 | -0.13(-1.21%) |
Mar 28, 2005 | 10.95 | 10.99 | 10.91 | 10.97 | 60,196 | -0.02(-0.22%) |
Mar 24, 2005 | 10.97 | 11.02 | 10.89 | 10.99 | 59,699 | -0.02(-0.15%) |
Mar 23, 2005 | 11.03 | 11.03 | 10.95 | 11.01 | 49,749 | -0.17(-1.55%) |
Mar 22, 2005 | 11.30 | 11.40 | 11.12 | 11.18 | 77,360 | -0.09(-0.82%) |
Mar 21, 2005 | 11.29 | 11.32 | 11.22 | 11.27 | 82,832 | -0.10(-0.88%) |
Mar 18, 2005 | 11.39 | 11.43 | 11.33 | 11.37 | 63,181 | -0.09(-0.77%) |
Mar 17, 2005 | 11.50 | 11.53 | 11.40 | 11.46 | 315,410 | -0.04(-0.35%) |
Mar 16, 2005 | 11.58 | 11.60 | 11.48 | 11.50 | 27,362 | -0.06(-0.49%) |
Mar 15, 2005 | 11.60 | 11.62 | 11.55 | 11.56 | 148,252 | -0.07(-0.59%) |
Mar 14, 2005 | 11.64 | 11.67 | 11.57 | 11.63 | 56,465 | +0.06(+0.52%) |
Mar 11, 2005 | 11.69 | 11.72 | 11.55 | 11.57 | 48,256 | -0.11(-0.96%) |
Mar 10, 2005 | 11.70 | 11.70 | 11.46 | 11.68 | 86,563 | -0.05(-0.41%) |
Mar 09, 2005 | 11.78 | 11.81 | 11.71 | 11.73 | 51,987 | -0.06(-0.55%) |
Mar 08, 2005 | 11.80 | 11.84 | 11.77 | 11.79 | 204,220 | -0.01(-0.07%) |
Mar 07, 2005 | 11.76 | 11.83 | 11.68 | 11.80 | 339,289 | +0.11(+0.93%) |
Mar 04, 2005 | 11.71 | 11.76 | 11.66 | 11.69 | 257,203 | +0.04(+0.31%) |
Mar 03, 2005 | 11.78 | 11.78 | 11.63 | 11.65 | 106,463 | -0.19(-1.63%) |
Mar 02, 2005 | 11.92 | 11.92 | 11.80 | 11.85 | 100,244 | -0.19(-1.57%) |
Mar 01, 2005 | 12.01 | 12.12 | 11.94 | 12.04 | 102,483 | +0.05(+0.40%) |
Feb 28, 2005 | 12.02 | 12.05 | 11.80 | 11.99 | 312,425 | +0.16(+1.33%) |
Feb 25, 2005 | 11.78 | 11.91 | 11.74 | 11.83 | 84,573 | -0.18(-1.51%) |
Feb 24, 2005 | 11.88 | 12.01 | 11.72 | 12.01 | 169,893 | +0.65(+5.69%) |
Feb 23, 2005 | 11.38 | 11.45 | 11.31 | 11.37 | 54,972 | -0.05(-0.42%) |
Feb 22, 2005 | 11.45 | 11.53 | 11.41 | 11.41 | 213,424 | -0.02(-0.14%) |
Feb 18, 2005 | 11.42 | 11.48 | 11.34 | 11.43 | 36,316 | +0.09(+0.78%) |
Feb 17, 2005 | 11.43 | 11.43 | 11.26 | 11.34 | 180,838 | +0.01(+0.11%) |
Feb 16, 2005 | 11.34 | 11.40 | 11.30 | 11.33 | 65,917 | -0.06(-0.49%) |
Feb 15, 2005 | 11.35 | 11.46 | 11.33 | 11.39 | 63,679 | +0.12(+1.07%) |
Feb 14, 2005 | 11.29 | 11.36 | 11.24 | 11.26 | 95,269 | +0.07(+0.61%) |
Feb 11, 2005 | 11.18 | 11.24 | 11.14 | 11.20 | 36,565 | +0.04(+0.32%) |
Feb 10, 2005 | 11.15 | 11.22 | 11.14 | 11.16 | 38,555 | +0.07(+0.65%) |
Feb 09, 2005 | 11.07 | 11.21 | 11.07 | 11.09 | 100,244 | +0.15(+1.40%) |
Feb 08, 2005 | 10.89 | 11.04 | 10.89 | 10.93 | 82,583 | +0.09(+0.82%) |
Feb 07, 2005 | 10.85 | 10.92 | 10.77 | 10.85 | 38,058 | +0.06(+0.56%) |
Feb 04, 2005 | 10.76 | 10.85 | 10.73 | 10.79 | 72,136 | +0.10(+0.90%) |
Feb 03, 2005 | 10.65 | 10.69 | 10.60 | 10.69 | 75,867 | -0.08(-0.75%) |
Feb 02, 2005 | 10.79 | 10.79 | 10.69 | 10.77 | 78,603 | -0.06(-0.56%) |
Feb 01, 2005 | 10.79 | 10.83 | 10.73 | 10.83 | 114,423 | -0.01(-0.11%) |
Jan 31, 2005 | 10.81 | 10.92 | 10.81 | 10.84 | 127,109 | +0.07(+0.63%) |
Jan 28, 2005 | 10.81 | 10.83 | 10.74 | 10.77 | 162,182 | +0.12(+1.13%) |
Jan 27, 2005 | 10.76 | 10.76 | 10.59 | 10.65 | 146,511 | -0.12(-1.16%) |
Jan 26, 2005 | 10.76 | 10.80 | 10.73 | 10.78 | 63,679 | +0.17(+1.59%) |
Jan 25, 2005 | 10.60 | 10.64 | 10.56 | 10.61 | 81,837 | +0.08(+0.76%) |
Jan 24, 2005 | 10.56 | 10.59 | 10.47 | 10.53 | 98,254 | +0.03(+0.27%) |
Jan 21, 2005 | 10.35 | 10.50 | 10.34 | 10.50 | 181,584 | +0.35(+3.45%) |
Jan 20, 2005 | 10.09 | 10.21 | 10.07 | 10.15 | 58,206 | +0.02(+0.24%) |
Jan 19, 2005 | 10.15 | 10.22 | 10.09 | 10.13 | 202,230 | -0.04(-0.40%) |
Jan 18, 2005 | 10.11 | 10.18 | 10.07 | 10.17 | 76,116 | +0.06(+0.56%) |
Jan 14, 2005 | 10.12 | 10.17 | 10.05 | 10.11 | 26,118 | -0.09(-0.91%) |
Jan 13, 2005 | 10.23 | 10.29 | 10.17 | 10.20 | 48,754 | -0.12(-1.21%) |
Jan 12, 2005 | 10.23 | 10.36 | 10.23 | 10.33 | 37,560 | +0.24(+2.39%) |
Jan 11, 2005 | 10.05 | 10.15 | 10.05 | 10.09 | 46,266 | -0.08(-0.75%) |
Jan 10, 2005 | 10.20 | 10.31 | 10.07 | 10.16 | 227,105 | -0.02(-0.20%) |
Jan 07, 2005 | 10.30 | 10.30 | 10.11 | 10.18 | 83,329 | -0.10(-0.98%) |
Jan 06, 2005 | 10.27 | 10.33 | 10.17 | 10.28 | 59,201 | -0.14(-1.39%) |
Jan 05, 2005 | 10.43 | 10.57 | 10.37 | 10.43 | 61,937 | -0.09(-0.88%) |
Jan 04, 2005 | 10.60 | 10.63 | 10.42 | 10.52 | 136,064 | -0.23(-2.09%) |
Jan 03, 2005 | 10.81 | 10.84 | 10.72 | 10.75 | 24,377 | -0.03(-0.26%) |
Dec 31, 2004 | 10.83 | 10.83 | 10.77 | 10.77 | 31,590 | -0.06(-0.52%) |
Dec 30, 2004 | 10.73 | 10.84 | 10.73 | 10.83 | 13,681 | +0.08(+0.75%) |
Dec 29, 2004 | 10.70 | 10.79 | 10.69 | 10.75 | 35,819 | -0.04(-0.41%) |
Dec 28, 2004 | 10.81 | 10.84 | 10.75 | 10.79 | 21,889 | +0.06(+0.56%) |
Dec 27, 2004 | 10.72 | 10.78 | 10.72 | 10.73 | 25,123 | +0.02(+0.15%) |
Dec 23, 2004 | 10.68 | 10.75 | 10.63 | 10.72 | 43,033 | +0.17(+1.64%) |
Dec 22, 2004 | 10.62 | 10.65 | 10.54 | 10.54 | 29,352 | -0.10(-0.98%) |
Dec 21, 2004 | 10.68 | 10.69 | 10.62 | 10.65 | 44,028 | -0.04(-0.41%) |
Dec 20, 2004 | 10.63 | 10.76 | 10.57 | 10.69 | 101,985 | +0.23(+2.23%) |
Dec 17, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 37,560 | -0.09(-0.88%) |
Dec 16, 2004 | 10.51 | 10.64 | 10.51 | 10.55 | 52,485 | -0.06(-0.53%) |
Dec 15, 2004 | 10.61 | 10.67 | 10.60 | 10.61 | 49,749 | +0.21(+2.01%) |
Dec 14, 2004 | 10.21 | 10.41 | 10.21 | 10.40 | 48,256 | +0.25(+2.46%) |
Dec 13, 2004 | 10.06 | 10.15 | 10.04 | 10.15 | 51,987 | +0.21(+2.06%) |
Dec 10, 2004 | 9.918 | 9.966 | 9.865 | 9.946 | 184,072 | -0.33(-3.17%) |
Dec 09, 2004 | 10.10 | 10.27 | 10.05 | 10.27 | 105,717 | +0.01(+0.08%) |
Dec 08, 2004 | 10.21 | 10.31 | 10.18 | 10.26 | 88,802 | -0.06(-0.55%) |
Dec 07, 2004 | 10.43 | 10.47 | 10.29 | 10.32 | 46,764 | -0.18(-1.76%) |
Dec 06, 2004 | 10.56 | 10.77 | 10.50 | 10.50 | 62,435 | -0.15(-1.43%) |
Dec 03, 2004 | 10.59 | 10.69 | 10.58 | 10.66 | 33,580 | +0.13(+1.22%) |
Dec 02, 2004 | 10.57 | 10.58 | 10.44 | 10.53 | 52,982 | -0.14(-1.36%) |
Dec 01, 2004 | 10.60 | 10.68 | 10.57 | 10.67 | 143,775 | +0.23(+2.23%) |
Nov 30, 2004 | 10.46 | 10.54 | 10.41 | 10.44 | 40,545 | +0.06(+0.54%) |
Nov 29, 2004 | 10.44 | 10.46 | 10.33 | 10.38 | 38,804 | -0.14(-1.37%) |
Nov 26, 2004 | 10.47 | 10.53 | 10.47 | 10.53 | 26,615 | +0.08(+0.77%) |
Nov 24, 2004 | 10.45 | 10.46 | 10.35 | 10.45 | 46,018 | +0.08(+0.74%) |
Nov 23, 2004 | 10.49 | 10.50 | 10.34 | 10.37 | 44,525 | -0.14(-1.30%) |
Nov 22, 2004 | 10.50 | 10.55 | 10.45 | 10.51 | 83,329 | -0.08(-0.76%) |
Nov 19, 2004 | 10.69 | 10.69 | 10.49 | 10.59 | 46,018 | -0.12(-1.13%) |
Nov 18, 2004 | 10.76 | 10.79 | 10.63 | 10.71 | 51,490 | +0.00(+0.00%) |
Nov 17, 2004 | 10.75 | 10.77 | 10.71 | 10.71 | 45,023 | +0.06(+0.53%) |
Nov 16, 2004 | 10.73 | 10.75 | 10.65 | 10.65 | 49,997 | -0.05(-0.49%) |
Nov 15, 2004 | 10.69 | 10.72 | 10.65 | 10.71 | 24,128 | -0.19(-1.77%) |
Nov 12, 2004 | 10.82 | 10.90 | 10.80 | 10.90 | 74,375 | -0.05(-0.44%) |
Nov 11, 2004 | 10.77 | 10.95 | 10.77 | 10.95 | 83,081 | +0.02(+0.18%) |
Nov 10, 2004 | 10.89 | 10.97 | 10.89 | 10.93 | 30,844 | +0.12(+1.12%) |
Nov 09, 2004 | 10.79 | 10.85 | 10.77 | 10.81 | 27,362 | -0.04(-0.33%) |
Nov 08, 2004 | 10.84 | 10.89 | 10.78 | 10.84 | 29,849 | -0.01(-0.11%) |
Nov 05, 2004 | 10.70 | 10.87 | 10.70 | 10.85 | 24,625 | +0.15(+1.43%) |
Nov 04, 2004 | 10.69 | 10.81 | 10.67 | 10.70 | 47,261 | +0.07(+0.68%) |
Nov 03, 2004 | 10.65 | 10.68 | 10.57 | 10.63 | 37,809 | +0.24(+2.32%) |
Nov 02, 2004 | 10.39 | 10.41 | 10.33 | 10.39 | 37,063 | -0.13(-1.22%) |
Nov 01, 2004 | 10.42 | 10.55 | 10.39 | 10.52 | 64,922 | +0.16(+1.59%) |
Oct 29, 2004 | 10.25 | 10.36 | 10.21 | 10.35 | 89,797 | +0.04(+0.39%) |
Oct 28, 2004 | 10.13 | 10.33 | 10.13 | 10.31 | 102,732 | +0.08(+0.79%) |
Oct 27, 2004 | 10.18 | 10.29 | 10.05 | 10.23 | 183,325 | -0.13(-1.28%) |
Oct 26, 2004 | 10.45 | 10.47 | 10.25 | 10.36 | 475,105 | -0.21(-1.94%) |
Oct 25, 2004 | 10.57 | 10.63 | 10.56 | 10.57 | 36,316 | -0.22(-2.01%) |
Oct 22, 2004 | 10.73 | 10.81 | 10.72 | 10.79 | 33,331 | +0.07(+0.68%) |
Oct 21, 2004 | 10.63 | 10.79 | 10.63 | 10.71 | 38,804 | +0.10(+0.95%) |
Oct 20, 2004 | 10.54 | 10.67 | 10.54 | 10.61 | 26,367 | +0.13(+1.27%) |
Oct 19, 2004 | 10.58 | 10.59 | 10.48 | 10.48 | 85,319 | +0.03(+0.27%) |
Oct 18, 2004 | 10.44 | 10.49 | 10.43 | 10.45 | 49,002 | -0.09(-0.88%) |
Oct 15, 2004 | 10.46 | 10.61 | 10.45 | 10.54 | 58,952 | +0.25(+2.46%) |
Oct 14, 2004 | 10.30 | 10.42 | 10.26 | 10.29 | 53,231 | -0.01(-0.12%) |
Oct 13, 2004 | 10.35 | 10.38 | 10.26 | 10.30 | 248,994 | -0.13(-1.23%) |
Oct 12, 2004 | 10.36 | 10.44 | 10.31 | 10.43 | 43,779 | +0.02(+0.15%) |
Oct 11, 2004 | 10.37 | 10.43 | 10.37 | 10.42 | 59,947 | -0.01(-0.12%) |
Oct 08, 2004 | 10.45 | 10.52 | 10.43 | 10.43 | 37,809 | +0.14(+1.33%) |
Oct 07, 2004 | 10.33 | 10.36 | 10.27 | 10.29 | 13,681 | -0.02(-0.19%) |
Oct 06, 2004 | 10.34 | 10.35 | 10.29 | 10.31 | 21,640 | -0.08(-0.81%) |
Oct 05, 2004 | 10.31 | 10.45 | 10.29 | 10.40 | 180,340 | +0.09(+0.90%) |
Oct 04, 2004 | 10.43 | 10.46 | 10.30 | 10.30 | 43,530 | -0.16(-1.50%) |
Oct 01, 2004 | 10.36 | 10.50 | 10.36 | 10.46 | 47,261 | +0.21(+2.00%) |
Sep 30, 2004 | 10.27 | 10.32 | 10.24 | 10.26 | 20,894 | -0.05(-0.51%) |
Sep 29, 2004 | 10.31 | 10.35 | 10.17 | 10.31 | 59,450 | -0.02(-0.19%) |
Sep 28, 2004 | 10.31 | 10.37 | 10.28 | 10.33 | 20,148 | -0.01(-0.08%) |
Sep 27, 2004 | 10.23 | 10.45 | 10.23 | 10.34 | 40,048 | +0.06(+0.63%) |
Sep 24, 2004 | 10.23 | 10.30 | 10.23 | 10.27 | 21,143 | +0.03(+0.27%) |
Sep 23, 2004 | 10.20 | 10.31 | 10.18 | 10.24 | 36,565 | +0.06(+0.63%) |
Sep 22, 2004 | 10.24 | 10.26 | 10.17 | 10.18 | 24,377 | -0.06(-0.55%) |
Sep 21, 2004 | 10.15 | 10.24 | 10.11 | 10.24 | 29,103 | +0.09(+0.91%) |
Sep 20, 2004 | 10.08 | 10.21 | 10.05 | 10.14 | 49,997 | -0.03(-0.28%) |
Sep 17, 2004 | 10.17 | 10.22 | 10.12 | 10.17 | 33,331 | -0.01(-0.08%) |
Sep 16, 2004 | 10.10 | 10.24 | 10.10 | 10.18 | 41,540 | +0.09(+0.88%) |
Sep 15, 2004 | 10.09 | 10.15 | 10.05 | 10.09 | 27,362 | -0.02(-0.16%) |
Sep 14, 2004 | 10.12 | 10.18 | 10.09 | 10.11 | 46,515 | +0.02(+0.24%) |
Sep 13, 2004 | 10.11 | 10.21 | 10.08 | 10.08 | 52,485 | +0.07(+0.68%) |
Sep 10, 2004 | 9.942 | 10.05 | 9.942 | 10.01 | 62,435 | +0.31(+3.23%) |
Sep 09, 2004 | 9.785 | 9.809 | 9.668 | 9.701 | 67,410 | -0.05(-0.49%) |
Sep 08, 2004 | 9.624 | 9.753 | 9.584 | 9.749 | 56,216 | -0.01(-0.12%) |
Sep 07, 2004 | 9.725 | 9.769 | 9.693 | 9.761 | 55,221 | -0.02(-0.21%) |
Sep 03, 2004 | 9.733 | 9.829 | 9.709 | 9.781 | 108,702 | -0.08(-0.77%) |
Sep 02, 2004 | 9.825 | 9.910 | 9.749 | 9.857 | 44,774 | +0.03(+0.29%) |
Sep 01, 2004 | 9.777 | 9.930 | 9.761 | 9.829 | 49,749 | +0.01(+0.12%) |
Aug 31, 2004 | 9.769 | 9.878 | 9.713 | 9.817 | 57,460 | +0.04(+0.45%) |
Aug 30, 2004 | 9.741 | 9.849 | 9.729 | 9.773 | 38,804 | -0.07(-0.69%) |
Aug 27, 2004 | 9.833 | 9.841 | 9.765 | 9.841 | 27,113 | -0.04(-0.37%) |
Aug 26, 2004 | 9.849 | 9.930 | 9.809 | 9.878 | 97,010 | -0.06(-0.65%) |
Aug 25, 2004 | 9.797 | 9.942 | 9.789 | 9.942 | 76,862 | +0.12(+1.27%) |
Aug 24, 2004 | 9.817 | 9.890 | 9.817 | 9.817 | 17,660 | +0.04(+0.41%) |
Aug 23, 2004 | 9.890 | 9.930 | 9.773 | 9.777 | 32,834 | -0.18(-1.78%) |
Aug 20, 2004 | 9.870 | 10.01 | 9.870 | 9.954 | 25,869 | +0.05(+0.49%) |
Aug 19, 2004 | 9.841 | 9.990 | 9.829 | 9.906 | 46,515 | -0.07(-0.73%) |
Aug 18, 2004 | 9.870 | 9.998 | 9.853 | 9.978 | 141,536 | +0.25(+2.60%) |
Aug 17, 2004 | 9.745 | 9.793 | 9.689 | 9.725 | 51,490 | -0.08(-0.82%) |
Aug 16, 2004 | 9.817 | 9.878 | 9.777 | 9.805 | 40,296 | -0.02(-0.25%) |
Aug 13, 2004 | 9.825 | 9.950 | 9.793 | 9.829 | 62,435 | +0.09(+0.95%) |
Aug 12, 2004 | 9.890 | 9.950 | 9.729 | 9.737 | 125,119 | -0.10(-1.06%) |
Aug 11, 2004 | 9.821 | 9.886 | 9.785 | 9.841 | 39,799 | -0.04(-0.37%) |
Aug 10, 2004 | 9.861 | 9.906 | 9.729 | 9.878 | 77,360 | +0.15(+1.53%) |
Aug 09, 2004 | 9.793 | 9.793 | 9.709 | 9.729 | 25,123 | -0.06(-0.58%) |
Aug 06, 2004 | 9.813 | 9.849 | 9.765 | 9.785 | 33,580 | -0.02(-0.25%) |
Aug 05, 2004 | 9.805 | 9.890 | 9.749 | 9.809 | 41,540 | -0.10(-1.01%) |
Aug 04, 2004 | 9.785 | 9.934 | 9.749 | 9.910 | 60,942 | -0.00(-0.04%) |
Aug 03, 2004 | 9.890 | 9.938 | 9.849 | 9.914 | 36,814 | +0.14(+1.40%) |
Aug 02, 2004 | 9.741 | 9.837 | 9.705 | 9.777 | 109,199 | -0.02(-0.25%) |
Jul 30, 2004 | 9.801 | 9.829 | 9.701 | 9.801 | 36,316 | -0.03(-0.33%) |
Jul 29, 2004 | 9.709 | 9.950 | 9.709 | 9.833 | 66,912 | +0.10(+0.99%) |
Jul 28, 2004 | 9.668 | 9.737 | 9.592 | 9.737 | 48,505 | +0.03(+0.29%) |
Jul 27, 2004 | 9.729 | 9.729 | 9.677 | 9.709 | 67,658 | -0.07(-0.70%) |
Jul 26, 2004 | 9.890 | 9.890 | 9.713 | 9.777 | 51,490 | -0.04(-0.45%) |
Jul 23, 2004 | 9.910 | 9.922 | 9.805 | 9.821 | 45,520 | -0.26(-2.59%) |
Jul 22, 2004 | 10.17 | 10.18 | 9.870 | 10.08 | 141,536 | -0.09(-0.91%) |
Jul 21, 2004 | 10.17 | 10.29 | 10.17 | 10.18 | 43,281 | +0.04(+0.36%) |
Jul 20, 2004 | 10.13 | 10.22 | 10.11 | 10.14 | 98,752 | +0.08(+0.80%) |
Jul 19, 2004 | 10.03 | 10.09 | 9.950 | 10.06 | 34,326 | +0.03(+0.32%) |
Jul 16, 2004 | 10.05 | 10.11 | 9.958 | 10.03 | 52,982 | +0.16(+1.63%) |
Jul 15, 2004 | 9.833 | 9.870 | 9.781 | 9.865 | 22,387 | -0.13(-1.33%) |
Jul 14, 2004 | 9.789 | 10.01 | 9.781 | 9.998 | 63,679 | -0.06(-0.60%) |
Jul 13, 2004 | 9.942 | 10.08 | 9.890 | 10.06 | 85,817 | -0.08(-0.75%) |
Jul 12, 2004 | 10.09 | 10.15 | 10.05 | 10.13 | 64,425 | +0.12(+1.20%) |
Jul 09, 2004 | 10.05 | 10.05 | 9.930 | 10.01 | 46,764 | -0.12(-1.15%) |
Jul 08, 2004 | 10.05 | 10.15 | 10.03 | 10.13 | 38,306 | -0.18(-1.79%) |
Jul 07, 2004 | 10.15 | 10.35 | 10.15 | 10.32 | 209,941 | +0.23(+2.23%) |
Jul 06, 2004 | 10.16 | 10.16 | 10.06 | 10.09 | 54,724 | -0.26(-2.52%) |
Jul 02, 2004 | 10.27 | 10.37 | 10.26 | 10.35 | 97,010 | +0.24(+2.35%) |
Jul 01, 2004 | 10.17 | 10.19 | 10.09 | 10.11 | 25,869 | +0.05(+0.48%) |
Jun 30, 2004 | 9.970 | 10.07 | 9.849 | 10.07 | 142,282 | +0.16(+1.66%) |
Jun 29, 2004 | 9.890 | 9.994 | 9.890 | 9.902 | 38,306 | -0.02(-0.16%) |
Jun 28, 2004 | 9.938 | 10.01 | 9.902 | 9.918 | 55,221 | -0.04(-0.36%) |
Jun 25, 2004 | 9.930 | 9.982 | 9.898 | 9.954 | 83,827 | -0.06(-0.56%) |
Jun 24, 2004 | 10.01 | 10.05 | 9.950 | 10.01 | 165,913 | +0.18(+1.80%) |
Jun 23, 2004 | 9.849 | 9.849 | 9.805 | 9.833 | 281,829 | -0.03(-0.29%) |
Jun 22, 2004 | 9.890 | 9.914 | 9.769 | 9.861 | 168,152 | -0.25(-2.47%) |
Jun 21, 2004 | 10.17 | 10.21 | 10.10 | 10.11 | 82,583 | -0.02(-0.20%) |
Jun 18, 2004 | 10.13 | 10.21 | 10.09 | 10.13 | 117,408 | +0.01(+0.08%) |
Jun 17, 2004 | 10.16 | 10.16 | 10.07 | 10.12 | 495,253 | -0.10(-1.02%) |
Jun 16, 2004 | 10.14 | 10.23 | 10.14 | 10.23 | 433,564 | +0.11(+1.07%) |
Jun 15, 2004 | 10.01 | 10.13 | 9.990 | 10.12 | 27,113 | +0.21(+2.07%) |
Jun 14, 2004 | 9.966 | 9.966 | 9.833 | 9.914 | 49,251 | -0.28(-2.72%) |
Jun 10, 2004 | 10.03 | 10.19 | 10.03 | 10.19 | 41,789 | +0.21(+2.05%) |
Jun 09, 2004 | 10.05 | 10.10 | 9.918 | 9.986 | 70,146 | -0.31(-3.04%) |
Jun 08, 2004 | 10.25 | 10.33 | 10.24 | 10.30 | 428,340 | -0.07(-0.66%) |
Jun 07, 2004 | 10.30 | 10.38 | 10.23 | 10.37 | 53,729 | +0.16(+1.62%) |
Jun 04, 2004 | 10.22 | 10.31 | 10.14 | 10.20 | 52,982 | +0.00(+0.00%) |
Jun 03, 2004 | 10.17 | 10.22 | 10.11 | 10.20 | 50,744 | -0.00(-0.04%) |
Jun 02, 2004 | 10.23 | 10.25 | 10.13 | 10.21 | 44,774 | -0.08(-0.82%) |
Jun 01, 2004 | 10.03 | 10.29 | 9.922 | 10.29 | 261,680 | +0.34(+3.43%) |
May 28, 2004 | 9.950 | 9.950 | 9.853 | 9.950 | 117,159 | +0.14(+1.48%) |
May 27, 2004 | 9.805 | 9.890 | 9.773 | 9.805 | 206,210 | +0.06(+0.58%) |
May 26, 2004 | 9.652 | 9.785 | 9.648 | 9.749 | 66,166 | +0.12(+1.25%) |
May 25, 2004 | 9.455 | 9.729 | 9.455 | 9.628 | 135,317 | +0.00(+0.00%) |
May 24, 2004 | 9.467 | 9.749 | 9.347 | 9.628 | 117,656 | +0.15(+1.57%) |
May 21, 2004 | 9.508 | 9.512 | 9.407 | 9.480 | 31,093 | +0.12(+1.25%) |
May 20, 2004 | 9.403 | 9.463 | 9.287 | 9.363 | 38,804 | -0.02(-0.26%) |
May 19, 2004 | 9.540 | 9.540 | 9.307 | 9.387 | 66,415 | -0.15(-1.60%) |
May 18, 2004 | 9.540 | 9.648 | 9.528 | 9.540 | 46,515 | -0.01(-0.08%) |
May 17, 2004 | 9.383 | 9.548 | 9.383 | 9.548 | 68,653 | +0.18(+1.98%) |
May 14, 2004 | 9.351 | 9.387 | 9.246 | 9.363 | 50,495 | +0.01(+0.09%) |
May 13, 2004 | 9.331 | 9.355 | 9.246 | 9.355 | 43,033 | -0.06(-0.68%) |
May 12, 2004 | 9.439 | 9.447 | 9.327 | 9.419 | 50,744 | +0.14(+1.52%) |
May 11, 2004 | 9.162 | 9.327 | 9.162 | 9.279 | 58,704 | +0.18(+2.03%) |
May 10, 2004 | 9.166 | 9.206 | 8.945 | 9.094 | 90,046 | -0.06(-0.62%) |
May 07, 2004 | 9.303 | 9.347 | 9.134 | 9.150 | 109,945 | -0.31(-3.31%) |
May 06, 2004 | 9.407 | 9.528 | 9.347 | 9.463 | 62,435 | +0.05(+0.56%) |
May 05, 2004 | 9.455 | 9.488 | 9.399 | 9.411 | 43,033 | -0.10(-1.06%) |
May 04, 2004 | 9.407 | 9.528 | 9.367 | 9.512 | 293,769 | +0.18(+1.98%) |
May 03, 2004 | 9.299 | 9.447 | 9.222 | 9.327 | 122,383 | +0.05(+0.52%) |
Apr 30, 2004 | 9.311 | 9.347 | 9.275 | 9.279 | 93,031 | +0.21(+2.26%) |
Apr 29, 2004 | 9.158 | 9.218 | 9.057 | 9.074 | 75,867 | -0.08(-0.92%) |
Apr 28, 2004 | 9.242 | 9.242 | 9.086 | 9.158 | 82,334 | -0.03(-0.31%) |
Apr 27, 2004 | 9.166 | 9.246 | 9.110 | 9.186 | 26,864 | +0.09(+0.97%) |
Apr 26, 2004 | 9.250 | 9.250 | 9.090 | 9.098 | 80,593 | -0.15(-1.65%) |
Apr 23, 2004 | 9.194 | 9.262 | 9.122 | 9.250 | 52,485 | +0.12(+1.37%) |
Apr 22, 2004 | 9.090 | 9.198 | 8.977 | 9.126 | 141,039 | +0.02(+0.27%) |
Apr 21, 2004 | 8.973 | 9.118 | 8.973 | 9.102 | 71,887 | +0.25(+2.77%) |
Apr 20, 2004 | 8.921 | 8.921 | 8.804 | 8.856 | 83,081 | -0.32(-3.46%) |
Apr 19, 2004 | 9.142 | 9.262 | 9.142 | 9.174 | 117,656 | +0.00(+0.00%) |
Apr 16, 2004 | 9.126 | 9.275 | 9.098 | 9.174 | 141,785 | +0.19(+2.10%) |
Apr 15, 2004 | 8.953 | 9.082 | 8.953 | 8.985 | 101,985 | +0.06(+0.63%) |
Apr 14, 2004 | 8.744 | 8.985 | 8.736 | 8.929 | 83,329 | +0.11(+1.23%) |
Apr 13, 2004 | 8.985 | 8.985 | 8.780 | 8.820 | 694,747 | -0.18(-2.05%) |
Apr 12, 2004 | 8.965 | 9.025 | 8.885 | 9.005 | 42,286 | +0.08(+0.86%) |
Apr 08, 2004 | 8.917 | 9.013 | 8.917 | 8.929 | 135,566 | +0.09(+1.00%) |
Apr 07, 2004 | 8.792 | 8.909 | 8.792 | 8.840 | 52,982 | +0.07(+0.78%) |
Apr 06, 2004 | 8.804 | 8.804 | 8.752 | 8.772 | 288,048 | -0.12(-1.31%) |
Apr 05, 2004 | 8.748 | 8.921 | 8.732 | 8.889 | 102,980 | +0.07(+0.77%) |
Apr 02, 2004 | 8.824 | 8.941 | 8.812 | 8.820 | 110,443 | +0.04(+0.41%) |