Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.99 | 13.09 | 12.81 | 12.91 | 1,754,126 | +0.14(+1.06%) |
Mar 30, 2005 | 12.46 | 12.81 | 12.44 | 12.77 | 3,720,039 | +0.42(+3.39%) |
Mar 29, 2005 | 12.71 | 12.71 | 12.30 | 12.35 | 2,245,295 | -0.16(-1.27%) |
Mar 28, 2005 | 12.64 | 12.68 | 12.43 | 12.51 | 977,044 | -0.17(-1.34%) |
Mar 24, 2005 | 12.64 | 12.83 | 12.61 | 12.68 | 2,986,903 | +0.28(+2.29%) |
Mar 23, 2005 | 12.79 | 12.85 | 12.40 | 12.40 | 2,417,019 | -0.32(-2.54%) |
Mar 22, 2005 | 13.18 | 13.44 | 12.61 | 12.72 | 3,030,672 | -0.38(-2.90%) |
Mar 21, 2005 | 13.17 | 13.26 | 13.07 | 13.10 | 1,331,258 | -0.19(-1.41%) |
Mar 18, 2005 | 13.50 | 13.50 | 13.20 | 13.29 | 668,011 | -0.19(-1.39%) |
Mar 17, 2005 | 12.95 | 13.49 | 12.92 | 13.47 | 1,720,063 | +0.39(+2.94%) |
Mar 16, 2005 | 12.83 | 13.15 | 12.81 | 13.09 | 2,379,780 | +0.15(+1.14%) |
Mar 15, 2005 | 13.21 | 13.28 | 12.89 | 12.94 | 2,072,689 | -0.27(-2.06%) |
Mar 14, 2005 | 13.28 | 13.34 | 12.98 | 13.21 | 3,991,303 | -0.30(-2.22%) |
Mar 11, 2005 | 13.97 | 13.97 | 13.40 | 13.51 | 1,650,879 | -0.10(-0.75%) |
Mar 10, 2005 | 13.81 | 13.85 | 13.43 | 13.62 | 2,405,547 | -0.20(-1.48%) |
Mar 09, 2005 | 14.02 | 14.19 | 13.77 | 13.82 | 1,419,502 | -0.39(-2.71%) |
Mar 08, 2005 | 14.25 | 14.32 | 14.09 | 14.20 | 1,381,733 | -0.22(-1.53%) |
Mar 07, 2005 | 14.60 | 14.65 | 14.39 | 14.43 | 1,908,201 | -0.05(-0.31%) |
Mar 04, 2005 | 14.31 | 14.51 | 14.28 | 14.47 | 2,003,328 | +0.37(+2.65%) |
Mar 03, 2005 | 14.22 | 14.28 | 13.90 | 14.10 | 1,929,203 | +0.08(+0.57%) |
Mar 02, 2005 | 13.64 | 14.04 | 13.64 | 14.02 | 2,109,928 | +0.19(+1.39%) |
Mar 01, 2005 | 14.09 | 14.17 | 13.77 | 13.83 | 2,192,348 | -0.37(-2.63%) |
Feb 28, 2005 | 14.73 | 14.73 | 14.13 | 14.20 | 2,452,493 | -0.18(-1.26%) |
Feb 25, 2005 | 14.28 | 14.44 | 14.22 | 14.38 | 1,591,579 | +0.10(+0.71%) |
Feb 24, 2005 | 14.18 | 14.30 | 14.11 | 14.28 | 2,180,347 | +0.45(+3.24%) |
Feb 23, 2005 | 13.84 | 13.93 | 13.72 | 13.83 | 1,184,066 | +0.32(+2.35%) |
Feb 22, 2005 | 13.50 | 13.85 | 13.49 | 13.51 | 2,287,829 | -0.02(-0.13%) |
Feb 18, 2005 | 13.59 | 13.66 | 13.48 | 13.53 | 1,276,193 | -0.06(-0.46%) |
Feb 17, 2005 | 13.53 | 13.68 | 13.50 | 13.59 | 1,412,090 | +0.23(+1.70%) |
Feb 16, 2005 | 13.25 | 13.37 | 13.20 | 13.37 | 1,024,519 | +0.01(+0.04%) |
Feb 15, 2005 | 13.35 | 13.41 | 13.32 | 13.36 | 1,141,002 | +0.01(+0.08%) |
Feb 14, 2005 | 13.34 | 13.43 | 13.26 | 13.35 | 1,553,457 | +0.17(+1.29%) |
Feb 11, 2005 | 13.03 | 13.25 | 12.95 | 13.18 | 1,054,522 | +0.16(+1.26%) |
Feb 10, 2005 | 12.98 | 13.03 | 12.89 | 13.02 | 1,473,331 | -0.07(-0.56%) |
Feb 09, 2005 | 12.92 | 13.20 | 12.92 | 13.09 | 1,208,774 | +0.05(+0.39%) |
Feb 08, 2005 | 12.95 | 13.09 | 12.93 | 13.04 | 1,243,895 | +0.02(+0.13%) |
Feb 07, 2005 | 12.86 | 13.03 | 12.81 | 13.02 | 1,133,237 | +0.27(+2.13%) |
Feb 04, 2005 | 12.66 | 12.88 | 12.64 | 12.75 | 2,613,981 | +0.21(+1.67%) |
Feb 03, 2005 | 12.40 | 12.54 | 12.35 | 12.54 | 1,683,706 | +0.14(+1.10%) |
Feb 02, 2005 | 12.19 | 12.44 | 12.19 | 12.40 | 1,020,460 | +0.18(+1.48%) |
Feb 01, 2005 | 12.13 | 12.31 | 12.13 | 12.22 | 759,080 | +0.02(+0.14%) |
Jan 31, 2005 | 12.06 | 12.25 | 12.05 | 12.20 | 702,603 | +0.30(+2.52%) |
Jan 28, 2005 | 11.88 | 11.91 | 11.76 | 11.90 | 1,166,064 | +0.07(+0.57%) |
Jan 27, 2005 | 11.93 | 11.95 | 11.79 | 11.84 | 1,463,448 | -0.23(-1.92%) |
Jan 26, 2005 | 11.96 | 12.10 | 11.94 | 12.07 | 978,809 | +0.21(+1.77%) |
Jan 25, 2005 | 11.96 | 12.04 | 11.86 | 11.86 | 1,362,849 | -0.01(-0.05%) |
Jan 24, 2005 | 11.84 | 11.93 | 11.78 | 11.86 | 676,306 | +0.20(+1.70%) |
Jan 21, 2005 | 11.57 | 11.75 | 11.49 | 11.67 | 2,209,644 | +0.45(+3.99%) |
Jan 20, 2005 | 11.49 | 11.49 | 11.22 | 11.22 | 2,873,950 | -0.36(-3.08%) |
Jan 19, 2005 | 11.77 | 11.80 | 11.58 | 11.58 | 2,070,394 | -0.14(-1.16%) |
Jan 18, 2005 | 11.64 | 11.76 | 11.58 | 11.71 | 2,522,383 | -0.25(-2.13%) |
Jan 14, 2005 | 11.75 | 12.00 | 11.73 | 11.97 | 1,492,569 | +0.16(+1.34%) |
Jan 13, 2005 | 11.70 | 11.86 | 11.69 | 11.81 | 1,026,990 | +0.14(+1.17%) |
Jan 12, 2005 | 11.59 | 11.73 | 11.36 | 11.67 | 2,592,273 | +0.13(+1.13%) |
Jan 11, 2005 | 11.56 | 11.64 | 11.45 | 11.54 | 2,317,479 | -0.10(-0.83%) |
Jan 10, 2005 | 11.76 | 11.79 | 11.53 | 11.64 | 1,293,489 | -0.06(-0.53%) |
Jan 07, 2005 | 11.73 | 11.80 | 11.53 | 11.70 | 1,957,265 | +0.16(+1.37%) |
Jan 06, 2005 | 11.62 | 11.68 | 11.41 | 11.54 | 4,060,663 | -0.10(-0.88%) |
Jan 05, 2005 | 11.81 | 11.90 | 11.63 | 11.64 | 2,091,043 | -0.10(-0.87%) |
Jan 04, 2005 | 12.30 | 12.30 | 11.67 | 11.75 | 7,554,796 | -0.53(-4.29%) |
Jan 03, 2005 | 12.65 | 12.67 | 12.27 | 12.27 | 2,482,320 | -0.33(-2.65%) |
Dec 31, 2004 | 12.58 | 12.66 | 12.57 | 12.61 | 1,052,052 | +0.04(+0.32%) |
Dec 30, 2004 | 12.59 | 12.59 | 12.49 | 12.57 | 745,666 | +0.05(+0.36%) |
Dec 29, 2004 | 12.47 | 12.58 | 12.43 | 12.52 | 743,196 | +0.06(+0.50%) |
Dec 28, 2004 | 12.35 | 12.47 | 12.30 | 12.46 | 906,625 | +0.15(+1.24%) |
Dec 27, 2004 | 12.28 | 12.35 | 12.27 | 12.31 | 728,017 | +0.05(+0.37%) |
Dec 23, 2004 | 12.10 | 12.27 | 12.09 | 12.26 | 592,297 | -0.18(-1.41%) |
Dec 22, 2004 | 12.40 | 12.49 | 12.32 | 12.44 | 1,382,969 | -0.02(-0.18%) |
Dec 21, 2004 | 12.24 | 12.47 | 12.24 | 12.46 | 704,721 | +0.16(+1.34%) |
Dec 20, 2004 | 12.17 | 12.30 | 12.17 | 12.30 | 837,264 | +0.18(+1.45%) |
Dec 17, 2004 | 12.20 | 12.20 | 12.07 | 12.12 | 441,752 | -0.01(-0.05%) |
Dec 16, 2004 | 12.10 | 12.19 | 12.05 | 12.13 | 615,770 | +0.03(+0.23%) |
Dec 15, 2004 | 12.03 | 12.13 | 11.96 | 12.10 | 1,086,467 | +0.14(+1.19%) |
Dec 14, 2004 | 11.93 | 11.97 | 11.85 | 11.96 | 378,039 | +0.10(+0.86%) |
Dec 13, 2004 | 11.73 | 11.85 | 11.71 | 11.85 | 570,060 | +0.25(+2.15%) |
Dec 10, 2004 | 11.41 | 11.64 | 11.41 | 11.60 | 1,151,415 | +0.22(+1.94%) |
Dec 09, 2004 | 11.43 | 11.50 | 11.22 | 11.38 | 1,780,599 | -0.31(-2.67%) |
Dec 08, 2004 | 11.49 | 11.69 | 11.43 | 11.69 | 1,013,753 | +0.09(+0.78%) |
Dec 07, 2004 | 11.85 | 11.91 | 11.60 | 11.60 | 1,279,370 | -0.46(-3.85%) |
Dec 06, 2004 | 12.01 | 12.07 | 11.96 | 12.07 | 507,935 | +0.02(+0.19%) |
Dec 03, 2004 | 12.01 | 12.07 | 11.98 | 12.05 | 3,018,494 | +0.22(+1.87%) |
Dec 02, 2004 | 11.93 | 11.94 | 11.76 | 11.83 | 730,841 | -0.13(-1.09%) |
Dec 01, 2004 | 11.90 | 12.01 | 11.87 | 11.96 | 956,041 | +0.14(+1.20%) |
Nov 30, 2004 | 11.67 | 11.81 | 11.67 | 11.81 | 1,273,193 | +0.31(+2.71%) |
Nov 29, 2004 | 11.58 | 11.62 | 11.46 | 11.50 | 1,411,560 | -0.15(-1.31%) |
Nov 26, 2004 | 11.48 | 11.67 | 11.48 | 11.66 | 454,283 | +0.38(+3.37%) |
Nov 24, 2004 | 11.30 | 11.38 | 11.25 | 11.28 | 439,105 | +0.03(+0.25%) |
Nov 23, 2004 | 11.33 | 11.33 | 11.22 | 11.25 | 409,984 | -0.16(-1.44%) |
Nov 22, 2004 | 11.17 | 11.41 | 11.05 | 11.41 | 393,394 | +0.28(+2.49%) |
Nov 19, 2004 | 11.18 | 11.20 | 11.01 | 11.13 | 1,388,087 | -0.08(-0.71%) |
Nov 18, 2004 | 11.29 | 11.29 | 11.05 | 11.21 | 339,741 | -0.13(-1.15%) |
Nov 17, 2004 | 11.33 | 11.37 | 11.29 | 11.34 | 375,569 | +0.28(+2.51%) |
Nov 16, 2004 | 11.19 | 11.19 | 11.03 | 11.07 | 962,042 | -0.27(-2.35%) |
Nov 15, 2004 | 11.33 | 11.39 | 11.25 | 11.33 | 745,490 | +0.03(+0.30%) |
Nov 12, 2004 | 11.05 | 11.30 | 11.05 | 11.30 | 965,395 | +0.26(+2.36%) |
Nov 11, 2004 | 10.95 | 11.04 | 10.93 | 11.04 | 1,078,349 | +0.05(+0.41%) |
Nov 10, 2004 | 11.00 | 11.03 | 10.93 | 10.99 | 268,263 | +0.11(+0.99%) |
Nov 09, 2004 | 10.74 | 10.88 | 10.74 | 10.88 | 1,677,529 | +0.07(+0.68%) |
Nov 08, 2004 | 10.86 | 10.90 | 10.71 | 10.81 | 462,225 | -0.18(-1.65%) |
Nov 05, 2004 | 11.03 | 11.08 | 10.92 | 10.99 | 860,208 | -0.02(-0.15%) |
Nov 04, 2004 | 10.94 | 11.04 | 10.92 | 11.01 | 1,866,902 | +0.13(+1.19%) |
Nov 03, 2004 | 10.96 | 10.98 | 10.86 | 10.88 | 1,553,810 | +0.14(+1.32%) |
Nov 02, 2004 | 10.76 | 10.88 | 10.73 | 10.74 | 1,060,170 | +0.01(+0.11%) |
Nov 01, 2004 | 10.58 | 10.73 | 10.57 | 10.73 | 1,744,948 | +0.08(+0.75%) |
Oct 29, 2004 | 10.57 | 10.67 | 10.54 | 10.65 | 889,858 | +0.12(+1.18%) |
Oct 28, 2004 | 10.55 | 10.61 | 10.48 | 10.52 | 274,793 | -0.12(-1.12%) |
Oct 27, 2004 | 10.61 | 10.69 | 10.54 | 10.64 | 508,994 | +0.09(+0.86%) |
Oct 26, 2004 | 10.43 | 10.55 | 10.39 | 10.55 | 423,397 | +0.14(+1.31%) |
Oct 25, 2004 | 10.34 | 10.44 | 10.31 | 10.41 | 555,588 | -0.07(-0.65%) |
Oct 22, 2004 | 10.76 | 10.77 | 10.43 | 10.48 | 657,422 | -0.11(-1.02%) |
Oct 21, 2004 | 10.44 | 10.63 | 10.44 | 10.59 | 570,766 | +0.20(+1.96%) |
Oct 20, 2004 | 10.26 | 10.39 | 10.17 | 10.39 | 904,154 | +0.00(+0.00%) |
Oct 19, 2004 | 10.66 | 10.75 | 10.33 | 10.39 | 556,823 | -0.31(-2.86%) |
Oct 18, 2004 | 10.66 | 10.70 | 10.54 | 10.69 | 577,119 | +0.03(+0.32%) |
Oct 15, 2004 | 10.44 | 10.66 | 10.44 | 10.66 | 626,183 | +0.29(+2.79%) |
Oct 14, 2004 | 10.33 | 10.45 | 10.31 | 10.37 | 942,275 | -0.16(-1.56%) |
Oct 13, 2004 | 10.86 | 10.86 | 10.40 | 10.53 | 1,362,673 | -0.36(-3.28%) |
Oct 12, 2004 | 10.96 | 10.96 | 10.79 | 10.89 | 881,563 | -0.14(-1.28%) |
Oct 11, 2004 | 11.04 | 11.05 | 10.96 | 11.03 | 193,608 | +0.04(+0.36%) |
Oct 08, 2004 | 11.11 | 11.11 | 10.95 | 10.99 | 771,081 | +0.06(+0.52%) |
Oct 07, 2004 | 10.92 | 11.00 | 10.85 | 10.94 | 490,639 | -0.07(-0.62%) |
Oct 06, 2004 | 11.04 | 11.05 | 10.94 | 11.00 | 496,817 | -0.08(-0.77%) |
Oct 05, 2004 | 11.02 | 11.15 | 10.96 | 11.09 | 1,862,137 | +0.05(+0.46%) |
Oct 04, 2004 | 10.94 | 11.05 | 10.94 | 11.04 | 1,989,386 | +0.20(+1.88%) |
Oct 01, 2004 | 10.60 | 10.86 | 10.60 | 10.83 | 2,477,202 | +0.33(+3.13%) |
Sep 30, 2004 | 10.49 | 10.53 | 10.44 | 10.50 | 494,699 | -0.02(-0.16%) |
Sep 29, 2004 | 10.37 | 10.52 | 10.34 | 10.52 | 550,999 | +0.18(+1.75%) |
Sep 28, 2004 | 10.12 | 10.41 | 10.10 | 10.34 | 422,162 | +0.18(+1.73%) |
Sep 27, 2004 | 10.18 | 10.22 | 10.12 | 10.16 | 974,396 | -0.05(-0.44%) |
Sep 24, 2004 | 10.14 | 10.26 | 10.12 | 10.21 | 310,268 | +0.11(+1.12%) |
Sep 23, 2004 | 10.18 | 10.20 | 10.06 | 10.10 | 493,110 | +0.01(+0.06%) |
Sep 22, 2004 | 10.24 | 10.24 | 10.00 | 10.09 | 1,807,602 | -0.14(-1.33%) |
Sep 21, 2004 | 10.20 | 10.27 | 10.10 | 10.23 | 350,331 | +0.03(+0.34%) |
Sep 20, 2004 | 10.33 | 10.33 | 10.16 | 10.19 | 674,012 | +0.05(+0.49%) |
Sep 17, 2004 | 10.09 | 10.19 | 10.05 | 10.14 | 357,214 | +0.14(+1.42%) |
Sep 16, 2004 | 9.910 | 10.02 | 9.825 | 10.00 | 514,818 | +0.22(+2.20%) |
Sep 15, 2004 | 9.802 | 9.876 | 9.751 | 9.785 | 849,089 | +0.04(+0.41%) |
Sep 14, 2004 | 9.564 | 9.746 | 9.542 | 9.746 | 311,679 | +0.20(+2.08%) |
Sep 13, 2004 | 9.615 | 9.712 | 9.547 | 9.547 | 481,286 | -0.03(-0.35%) |
Sep 10, 2004 | 9.678 | 9.678 | 9.581 | 9.581 | 1,348,906 | -0.15(-1.51%) |
Sep 09, 2004 | 9.768 | 9.774 | 9.593 | 9.729 | 674,894 | -0.02(-0.17%) |
Sep 08, 2004 | 9.853 | 9.875 | 9.746 | 9.746 | 1,221,834 | -0.09(-0.92%) |
Sep 07, 2004 | 9.717 | 9.848 | 9.689 | 9.836 | 203,668 | +0.24(+2.48%) |
Sep 03, 2004 | 9.644 | 9.700 | 9.587 | 9.598 | 570,413 | -0.03(-0.35%) |
Sep 02, 2004 | 9.496 | 9.655 | 9.491 | 9.632 | 505,288 | +0.06(+0.65%) |
Sep 01, 2004 | 9.615 | 9.678 | 9.474 | 9.570 | 763,845 | -0.07(-0.76%) |
Aug 31, 2004 | 9.610 | 9.661 | 9.542 | 9.644 | 2,827,533 | +0.07(+0.77%) |
Aug 30, 2004 | 9.451 | 9.570 | 9.349 | 9.570 | 188,490 | +0.14(+1.44%) |
Aug 27, 2004 | 9.491 | 9.508 | 9.434 | 9.434 | 511,818 | +0.02(+0.18%) |
Aug 26, 2004 | 9.508 | 9.564 | 9.406 | 9.417 | 242,672 | -0.20(-2.06%) |
Aug 25, 2004 | 9.570 | 9.666 | 9.491 | 9.615 | 533,173 | +0.08(+0.89%) |
Aug 24, 2004 | 9.689 | 9.887 | 9.491 | 9.530 | 530,350 | -0.02(-0.24%) |
Aug 23, 2004 | 9.689 | 9.689 | 9.530 | 9.553 | 707,898 | -0.16(-1.63%) |
Aug 20, 2004 | 9.683 | 9.757 | 9.604 | 9.712 | 577,119 | +0.15(+1.60%) |
Aug 19, 2004 | 9.632 | 9.683 | 9.479 | 9.559 | 408,219 | +0.07(+0.72%) |
Aug 18, 2004 | 9.173 | 9.513 | 9.156 | 9.491 | 1,152,474 | +0.27(+2.95%) |
Aug 17, 2004 | 9.156 | 9.236 | 9.134 | 9.219 | 719,369 | +0.14(+1.50%) |
Aug 16, 2004 | 8.867 | 9.088 | 8.862 | 9.083 | 556,293 | +0.22(+2.43%) |
Aug 13, 2004 | 8.958 | 8.969 | 8.867 | 8.867 | 108,187 | -0.07(-0.82%) |
Aug 12, 2004 | 8.952 | 8.964 | 8.884 | 8.941 | 478,462 | +0.10(+1.09%) |
Aug 11, 2004 | 8.879 | 8.907 | 8.799 | 8.845 | 748,667 | -0.07(-0.83%) |
Aug 10, 2004 | 8.765 | 8.918 | 8.765 | 8.918 | 303,384 | +0.23(+2.61%) |
Aug 09, 2004 | 8.754 | 8.754 | 8.669 | 8.692 | 266,498 | -0.07(-0.84%) |
Aug 06, 2004 | 8.533 | 8.771 | 8.533 | 8.765 | 568,648 | +0.24(+2.79%) |
Aug 05, 2004 | 8.788 | 8.918 | 8.527 | 8.527 | 352,272 | -0.35(-3.90%) |
Aug 04, 2004 | 8.862 | 8.958 | 8.811 | 8.873 | 2,228,176 | -0.04(-0.45%) |
Aug 03, 2004 | 8.884 | 8.947 | 8.884 | 8.913 | 337,447 | +0.02(+0.19%) |
Aug 02, 2004 | 8.805 | 8.952 | 8.782 | 8.896 | 1,787,835 | -0.03(-0.32%) |
Jul 30, 2004 | 8.884 | 9.054 | 8.884 | 8.924 | 131,484 | +0.03(+0.38%) |
Jul 29, 2004 | 8.890 | 8.924 | 8.805 | 8.890 | 286,265 | +0.05(+0.58%) |
Jul 28, 2004 | 8.618 | 8.839 | 8.618 | 8.839 | 289,618 | +0.22(+2.56%) |
Jul 27, 2004 | 8.533 | 8.646 | 8.448 | 8.618 | 607,652 | +0.19(+2.29%) |
Jul 26, 2004 | 8.624 | 8.669 | 8.346 | 8.425 | 367,097 | -0.11(-1.26%) |
Jul 23, 2004 | 8.584 | 8.726 | 8.510 | 8.533 | 210,198 | -0.08(-0.92%) |
Jul 22, 2004 | 8.680 | 8.731 | 8.550 | 8.612 | 580,296 | -0.17(-1.94%) |
Jul 21, 2004 | 9.020 | 9.020 | 8.743 | 8.782 | 650,539 | -0.24(-2.64%) |
Jul 20, 2004 | 8.952 | 9.043 | 8.924 | 9.020 | 678,777 | +0.05(+0.51%) |
Jul 19, 2004 | 9.134 | 9.145 | 8.952 | 8.975 | 792,789 | -0.14(-1.55%) |
Jul 16, 2004 | 9.083 | 9.179 | 9.037 | 9.117 | 725,723 | +0.24(+2.75%) |
Jul 15, 2004 | 8.777 | 8.958 | 8.771 | 8.873 | 466,284 | +0.21(+2.42%) |
Jul 14, 2004 | 8.601 | 8.788 | 8.584 | 8.663 | 649,480 | +0.06(+0.72%) |
Jul 13, 2004 | 8.590 | 8.624 | 8.516 | 8.601 | 221,317 | +0.01(+0.07%) |
Jul 12, 2004 | 8.437 | 8.601 | 8.425 | 8.595 | 214,610 | +0.20(+2.36%) |
Jul 09, 2004 | 8.363 | 8.425 | 8.340 | 8.397 | 214,434 | +0.08(+1.02%) |
Jul 08, 2004 | 8.420 | 8.454 | 8.295 | 8.312 | 1,271,604 | -0.14(-1.61%) |
Jul 07, 2004 | 8.397 | 8.499 | 8.357 | 8.448 | 232,436 | +0.07(+0.81%) |
Jul 06, 2004 | 8.488 | 8.516 | 8.363 | 8.380 | 694,308 | -0.19(-2.25%) |
Jul 02, 2004 | 8.499 | 8.601 | 8.499 | 8.573 | 304,267 | +0.13(+1.54%) |
Jul 01, 2004 | 8.408 | 8.442 | 8.323 | 8.442 | 493,640 | +0.11(+1.29%) |
Jun 30, 2004 | 8.153 | 8.352 | 8.153 | 8.335 | 544,292 | +0.15(+1.87%) |
Jun 29, 2004 | 8.051 | 8.182 | 8.051 | 8.182 | 188,490 | +0.19(+2.34%) |
Jun 28, 2004 | 8.176 | 8.193 | 7.995 | 7.995 | 375,039 | -0.22(-2.62%) |
Jun 25, 2004 | 8.187 | 8.272 | 8.165 | 8.210 | 683,542 | +0.01(+0.07%) |
Jun 24, 2004 | 8.255 | 8.267 | 8.187 | 8.204 | 725,547 | +0.10(+1.26%) |
Jun 23, 2004 | 7.938 | 8.170 | 7.910 | 8.102 | 1,159,004 | +0.25(+3.17%) |
Jun 22, 2004 | 7.927 | 7.927 | 7.819 | 7.853 | 477,403 | -0.02(-0.29%) |
Jun 21, 2004 | 7.938 | 8.034 | 7.876 | 7.876 | 258,733 | -0.08(-1.00%) |
Jun 18, 2004 | 7.864 | 7.966 | 7.864 | 7.955 | 272,499 | +0.01(+0.07%) |
Jun 17, 2004 | 7.949 | 8.063 | 7.876 | 7.949 | 284,853 | -0.03(-0.36%) |
Jun 16, 2004 | 7.927 | 7.983 | 7.814 | 7.978 | 523,819 | +0.08(+1.08%) |
Jun 15, 2004 | 7.825 | 7.949 | 7.825 | 7.893 | 1,134,472 | +0.23(+3.03%) |
Jun 14, 2004 | 7.712 | 7.717 | 7.627 | 7.661 | 772,316 | -0.31(-3.84%) |
Jun 10, 2004 | 7.910 | 8.012 | 7.893 | 7.966 | 95,127 | +0.05(+0.57%) |
Jun 09, 2004 | 8.125 | 8.125 | 7.870 | 7.921 | 501,935 | -0.24(-2.98%) |
Jun 08, 2004 | 8.125 | 8.187 | 8.080 | 8.165 | 435,928 | -0.05(-0.55%) |
Jun 07, 2004 | 8.057 | 8.216 | 8.051 | 8.210 | 481,815 | +0.31(+3.87%) |
Jun 04, 2004 | 7.893 | 7.978 | 7.848 | 7.904 | 347,860 | +0.18(+2.27%) |
Jun 03, 2004 | 7.831 | 7.836 | 7.706 | 7.729 | 433,457 | -0.21(-2.64%) |
Jun 02, 2004 | 7.989 | 8.012 | 7.933 | 7.938 | 427,280 | +0.05(+0.57%) |
Jun 01, 2004 | 7.825 | 7.893 | 7.678 | 7.893 | 411,043 | -0.12(-1.49%) |
May 28, 2004 | 8.057 | 8.057 | 7.899 | 8.012 | 4,733,440 | +0.10(+1.29%) |
May 27, 2004 | 7.734 | 7.949 | 7.706 | 7.910 | 505,994 | +0.27(+3.56%) |
May 26, 2004 | 7.581 | 7.638 | 7.530 | 7.638 | 698,897 | -0.01(-0.07%) |
May 25, 2004 | 7.496 | 7.644 | 7.451 | 7.644 | 556,823 | +0.20(+2.66%) |
May 24, 2004 | 7.377 | 7.445 | 7.287 | 7.445 | 457,459 | +0.23(+3.22%) |
May 21, 2004 | 7.162 | 7.287 | 7.117 | 7.213 | 315,562 | -0.01(-0.16%) |
May 20, 2004 | 7.462 | 7.462 | 7.190 | 7.224 | 771,963 | -0.26(-3.48%) |
May 19, 2004 | 7.627 | 7.723 | 7.468 | 7.485 | 919,155 | +0.04(+0.53%) |
May 18, 2004 | 7.411 | 7.474 | 7.287 | 7.445 | 1,532,632 | +0.25(+3.46%) |
May 17, 2004 | 7.162 | 7.298 | 7.162 | 7.196 | 703,485 | -0.34(-4.51%) |
May 14, 2004 | 7.700 | 7.717 | 7.468 | 7.536 | 804,967 | +0.08(+1.06%) |
May 13, 2004 | 7.213 | 7.553 | 7.213 | 7.457 | 1,881,904 | +0.04(+0.53%) |
May 12, 2004 | 7.553 | 7.553 | 7.185 | 7.417 | 1,566,165 | -0.19(-2.53%) |
May 11, 2004 | 7.253 | 7.615 | 7.224 | 7.610 | 1,875,550 | +0.53(+7.53%) |
May 10, 2004 | 7.168 | 7.298 | 6.873 | 7.077 | 2,275,828 | -0.51(-6.72%) |
May 07, 2004 | 7.649 | 7.768 | 7.479 | 7.587 | 2,093,161 | -0.33(-4.22%) |
May 06, 2004 | 8.125 | 8.193 | 7.881 | 7.921 | 1,623,171 | -0.40(-4.83%) |
May 05, 2004 | 8.363 | 8.397 | 8.187 | 8.323 | 1,414,913 | +0.12(+1.52%) |
May 04, 2004 | 8.187 | 8.284 | 8.119 | 8.199 | 1,355,437 | +0.15(+1.83%) |
May 03, 2004 | 8.063 | 8.131 | 7.802 | 8.051 | 2,509,146 | -0.05(-0.63%) |
Apr 30, 2004 | 8.187 | 8.216 | 8.017 | 8.102 | 1,464,860 | -0.08(-1.04%) |
Apr 29, 2004 | 8.493 | 8.499 | 8.040 | 8.187 | 1,918,437 | -0.31(-3.60%) |
Apr 28, 2004 | 8.794 | 8.839 | 8.442 | 8.493 | 1,387,028 | -0.32(-3.66%) |
Apr 27, 2004 | 8.833 | 8.986 | 8.799 | 8.816 | 1,017,989 | +0.00(+0.00%) |
Apr 26, 2004 | 9.037 | 9.077 | 8.805 | 8.816 | 368,862 | -0.18(-1.95%) |
Apr 23, 2004 | 8.788 | 9.020 | 8.788 | 8.992 | 1,065,465 | +0.23(+2.59%) |
Apr 22, 2004 | 8.816 | 8.816 | 8.584 | 8.765 | 2,779,528 | +0.22(+2.59%) |
Apr 21, 2004 | 8.839 | 8.907 | 8.397 | 8.544 | 2,194,819 | -0.28(-3.15%) |
Apr 20, 2004 | 9.088 | 9.111 | 8.822 | 8.822 | 868,326 | -0.28(-3.11%) |
Apr 19, 2004 | 9.190 | 9.219 | 9.049 | 9.105 | 491,875 | -0.08(-0.86%) |
Apr 16, 2004 | 9.128 | 9.270 | 9.122 | 9.185 | 1,304,078 | +0.05(+0.50%) |
Apr 15, 2004 | 9.332 | 9.343 | 9.060 | 9.139 | 784,670 | -0.28(-3.01%) |
Apr 14, 2004 | 9.389 | 9.434 | 9.355 | 9.423 | 957,983 | -0.13(-1.36%) |
Apr 13, 2004 | 9.768 | 9.785 | 9.519 | 9.553 | 354,743 | -0.14(-1.40%) |
Apr 12, 2004 | 9.666 | 9.774 | 9.598 | 9.689 | 432,045 | +0.07(+0.71%) |
Apr 08, 2004 | 9.666 | 9.723 | 9.553 | 9.621 | 142,603 | +0.02(+0.24%) |
Apr 07, 2004 | 9.678 | 9.689 | 9.598 | 9.598 | 1,594,579 | -0.23(-2.31%) |
Apr 06, 2004 | 9.757 | 9.836 | 9.729 | 9.825 | 234,201 | +0.01(+0.06%) |
Apr 05, 2004 | 9.717 | 9.876 | 9.678 | 9.819 | 1,835,134 | +0.05(+0.46%) |
Apr 02, 2004 | 9.780 | 9.808 | 9.644 | 9.774 | 1,726,064 | +0.15(+1.53%) |