Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.49 | 10.49 | 10.16 | 10.43 | 156,608 | +0.04(+0.35%) |
Mar 30, 2005 | 10.34 | 10.48 | 10.10 | 10.39 | 133,791 | +0.18(+1.76%) |
Mar 29, 2005 | 10.23 | 10.34 | 10.07 | 10.21 | 58,204 | -0.11(-1.05%) |
Mar 28, 2005 | 10.05 | 10.35 | 10.05 | 10.32 | 51,514 | +0.17(+1.63%) |
Mar 24, 2005 | 10.02 | 10.35 | 10.02 | 10.15 | 26,589 | +0.04(+0.43%) |
Mar 23, 2005 | 10.15 | 10.29 | 10.11 | 10.11 | 90,701 | -0.06(-0.64%) |
Mar 22, 2005 | 10.08 | 10.39 | 10.08 | 10.17 | 63,294 | -0.11(-1.05%) |
Mar 21, 2005 | 10.17 | 10.33 | 9.974 | 10.28 | 70,079 | +0.22(+2.14%) |
Mar 18, 2005 | 9.894 | 10.20 | 9.894 | 10.07 | 150,075 | +0.03(+0.29%) |
Mar 17, 2005 | 10.15 | 10.19 | 9.988 | 10.04 | 53,977 | -0.04(-0.36%) |
Mar 16, 2005 | 9.995 | 10.19 | 9.995 | 10.07 | 31,441 | +0.07(+0.72%) |
Mar 15, 2005 | 10.09 | 10.41 | 10.00 | 10.00 | 33,722 | -0.18(-1.77%) |
Mar 14, 2005 | 10.32 | 10.41 | 10.12 | 10.18 | 51,720 | -0.09(-0.84%) |
Mar 11, 2005 | 10.21 | 10.35 | 10.07 | 10.27 | 43,408 | +0.25(+2.51%) |
Mar 10, 2005 | 10.31 | 10.31 | 10.00 | 10.02 | 55,604 | -0.14(-1.35%) |
Mar 09, 2005 | 10.36 | 10.36 | 10.10 | 10.15 | 21,427 | -0.11(-1.05%) |
Mar 08, 2005 | 10.43 | 10.43 | 10.24 | 10.26 | 44,077 | -0.03(-0.28%) |
Mar 07, 2005 | 10.37 | 11.07 | 10.29 | 10.29 | 134,079 | -0.06(-0.62%) |
Mar 04, 2005 | 10.24 | 10.40 | 10.10 | 10.35 | 11,087 | +0.24(+2.34%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.11 | 10.12 | 31,358 | -0.18(-1.75%) |
Mar 02, 2005 | 10.25 | 10.43 | 10.16 | 10.30 | 21,148 | -0.09(-0.90%) |
Mar 01, 2005 | 10.13 | 10.44 | 10.13 | 10.39 | 69,604 | +0.11(+1.12%) |
Feb 28, 2005 | 10.40 | 10.40 | 10.01 | 10.28 | 51,065 | +0.01(+0.07%) |
Feb 25, 2005 | 10.18 | 10.33 | 10.17 | 10.27 | 33,534 | +0.07(+0.71%) |
Feb 24, 2005 | 10.10 | 10.23 | 9.887 | 10.20 | 21,844 | +0.26(+2.61%) |
Feb 23, 2005 | 9.858 | 10.17 | 9.858 | 9.938 | 30,592 | +0.09(+0.95%) |
Feb 22, 2005 | 10.15 | 10.28 | 9.844 | 9.844 | 53,676 | -0.41(-4.00%) |
Feb 18, 2005 | 10.43 | 10.43 | 10.23 | 10.25 | 18,177 | -0.03(-0.28%) |
Feb 17, 2005 | 10.43 | 10.50 | 10.28 | 10.28 | 31,672 | -0.14(-1.38%) |
Feb 16, 2005 | 10.30 | 10.57 | 10.30 | 10.43 | 73,262 | +0.04(+0.35%) |
Feb 15, 2005 | 10.46 | 10.61 | 10.35 | 10.39 | 32,145 | -0.15(-1.43%) |
Feb 14, 2005 | 10.68 | 10.68 | 10.48 | 10.54 | 25,432 | -0.19(-1.74%) |
Feb 11, 2005 | 10.50 | 10.74 | 10.43 | 10.73 | 45,101 | +0.27(+2.61%) |
Feb 10, 2005 | 10.25 | 10.51 | 10.25 | 10.46 | 43,232 | +0.17(+1.61%) |
Feb 09, 2005 | 10.40 | 10.61 | 10.27 | 10.29 | 27,236 | -0.27(-2.59%) |
Feb 08, 2005 | 10.58 | 10.58 | 10.35 | 10.56 | 16,405 | -0.01(-0.07%) |
Feb 07, 2005 | 10.72 | 10.72 | 10.41 | 10.57 | 54,979 | -0.06(-0.61%) |
Feb 04, 2005 | 10.47 | 10.68 | 10.39 | 10.64 | 57,620 | +0.28(+2.71%) |
Feb 03, 2005 | 10.25 | 10.39 | 10.25 | 10.35 | 19,126 | -0.01(-0.14%) |
Feb 02, 2005 | 10.43 | 10.57 | 10.28 | 10.37 | 23,745 | -0.22(-2.10%) |
Feb 01, 2005 | 10.53 | 10.63 | 10.46 | 10.59 | 34,633 | +0.17(+1.66%) |
Jan 31, 2005 | 10.58 | 10.65 | 10.30 | 10.42 | 29,081 | +0.16(+1.54%) |
Jan 28, 2005 | 10.64 | 10.64 | 10.25 | 10.26 | 31,016 | -0.36(-3.38%) |
Jan 27, 2005 | 10.73 | 10.73 | 10.39 | 10.62 | 26,129 | +0.00(+0.03%) |
Jan 26, 2005 | 10.45 | 10.64 | 10.31 | 10.62 | 13,726 | +0.30(+2.89%) |
Jan 25, 2005 | 10.39 | 10.55 | 10.23 | 10.32 | 14,100 | +0.05(+0.49%) |
Jan 24, 2005 | 10.53 | 10.53 | 10.17 | 10.27 | 16,878 | +0.02(+0.21%) |
Jan 21, 2005 | 10.36 | 10.36 | 10.09 | 10.25 | 39,694 | +0.04(+0.35%) |
Jan 20, 2005 | 10.28 | 10.46 | 10.15 | 10.21 | 51,584 | -0.17(-1.59%) |
Jan 19, 2005 | 10.84 | 10.92 | 10.19 | 10.38 | 46,977 | -0.30(-2.83%) |
Jan 18, 2005 | 10.35 | 10.77 | 10.28 | 10.68 | 55,191 | +0.43(+4.21%) |
Jan 14, 2005 | 10.25 | 10.33 | 10.12 | 10.25 | 68,965 | -0.01(-0.14%) |
Jan 13, 2005 | 10.26 | 10.30 | 10.20 | 10.26 | 43,334 | -0.07(-0.70%) |
Jan 12, 2005 | 10.15 | 10.34 | 10.12 | 10.33 | 32,349 | +0.11(+1.06%) |
Jan 11, 2005 | 10.27 | 10.37 | 9.952 | 10.23 | 32,016 | -0.19(-1.86%) |
Jan 10, 2005 | 10.33 | 10.55 | 10.27 | 10.42 | 22,569 | +0.02(+0.21%) |
Jan 07, 2005 | 10.71 | 10.71 | 10.32 | 10.40 | 94,279 | -0.19(-1.77%) |
Jan 06, 2005 | 10.55 | 10.71 | 10.44 | 10.58 | 43,848 | -0.06(-0.54%) |
Jan 05, 2005 | 10.43 | 10.67 | 10.43 | 10.64 | 115,379 | +0.21(+2.00%) |
Jan 04, 2005 | 10.78 | 10.90 | 10.43 | 10.43 | 81,141 | -0.28(-2.62%) |
Jan 03, 2005 | 10.64 | 10.89 | 10.64 | 10.71 | 323,135 | +0.06(+0.61%) |
Dec 31, 2004 | 10.88 | 10.97 | 10.65 | 10.65 | 15,019 | -0.35(-3.20%) |
Dec 30, 2004 | 10.71 | 11.07 | 10.71 | 11.00 | 60,633 | +0.14(+1.32%) |
Dec 29, 2004 | 10.71 | 10.89 | 10.64 | 10.86 | 17,522 | +0.07(+0.67%) |
Dec 28, 2004 | 10.47 | 10.79 | 10.47 | 10.79 | 43,528 | +0.11(+1.01%) |
Dec 27, 2004 | 10.71 | 10.72 | 10.47 | 10.68 | 27,535 | -0.08(-0.74%) |
Dec 23, 2004 | 10.50 | 10.79 | 10.50 | 10.76 | 18,078 | -0.03(-0.27%) |
Dec 22, 2004 | 10.68 | 10.79 | 10.46 | 10.79 | 39,356 | +0.19(+1.83%) |
Dec 21, 2004 | 10.78 | 10.79 | 10.51 | 10.59 | 52,984 | +0.06(+0.55%) |
Dec 20, 2004 | 10.60 | 10.65 | 10.46 | 10.53 | 79,964 | +0.13(+1.24%) |
Dec 17, 2004 | 10.71 | 10.76 | 10.33 | 10.40 | 129,194 | -0.20(-1.90%) |
Dec 16, 2004 | 10.61 | 10.78 | 10.61 | 10.61 | 35,045 | -0.14(-1.34%) |
Dec 15, 2004 | 10.61 | 10.76 | 10.61 | 10.75 | 53,819 | -0.04(-0.33%) |
Dec 14, 2004 | 10.79 | 10.79 | 10.66 | 10.79 | 33,237 | +0.00(+0.00%) |
Dec 13, 2004 | 10.79 | 10.79 | 10.64 | 10.79 | 48,256 | +0.01(+0.13%) |
Dec 10, 2004 | 10.65 | 10.79 | 10.40 | 10.77 | 32,959 | +0.22(+2.11%) |
Dec 09, 2004 | 10.41 | 10.62 | 10.35 | 10.55 | 23,780 | -0.04(-0.34%) |
Dec 08, 2004 | 10.64 | 10.64 | 10.43 | 10.58 | 48,256 | +0.07(+0.68%) |
Dec 07, 2004 | 10.51 | 10.78 | 10.51 | 10.51 | 38,104 | -0.01(-0.07%) |
Dec 06, 2004 | 10.51 | 10.74 | 10.51 | 10.52 | 44,918 | -0.15(-1.42%) |
Dec 03, 2004 | 10.85 | 10.85 | 10.65 | 10.67 | 35,323 | -0.03(-0.27%) |
Dec 02, 2004 | 10.57 | 10.76 | 10.57 | 10.70 | 44,084 | -0.09(-0.80%) |
Dec 01, 2004 | 10.79 | 10.98 | 10.64 | 10.79 | 116,121 | +0.07(+0.67%) |
Nov 30, 2004 | 10.72 | 10.72 | 10.35 | 10.71 | 29,204 | -0.12(-1.13%) |
Nov 29, 2004 | 10.91 | 10.91 | 10.69 | 10.84 | 53,958 | +0.09(+0.80%) |
Nov 26, 2004 | 10.84 | 10.86 | 10.74 | 10.75 | 14,045 | -0.01(-0.13%) |
Nov 24, 2004 | 10.46 | 10.84 | 10.30 | 10.76 | 60,911 | +0.32(+3.10%) |
Nov 23, 2004 | 10.47 | 10.66 | 10.16 | 10.44 | 78,990 | +0.00(+0.00%) |
Nov 22, 2004 | 10.41 | 10.57 | 10.21 | 10.44 | 32,680 | +0.19(+1.89%) |
Nov 19, 2004 | 10.15 | 10.38 | 10.15 | 10.25 | 21,277 | -0.11(-1.04%) |
Nov 18, 2004 | 10.12 | 10.40 | 10.12 | 10.35 | 23,085 | +0.01(+0.14%) |
Nov 17, 2004 | 10.56 | 10.77 | 10.33 | 10.34 | 41,164 | -0.09(-0.83%) |
Nov 16, 2004 | 10.73 | 10.73 | 10.43 | 10.43 | 21,416 | -0.22(-2.03%) |
Nov 15, 2004 | 10.51 | 10.76 | 10.51 | 10.64 | 37,270 | +0.01(+0.07%) |
Nov 12, 2004 | 10.53 | 10.64 | 10.50 | 10.64 | 17,244 | -0.03(-0.27%) |
Nov 11, 2004 | 10.66 | 10.66 | 10.43 | 10.66 | 66,474 | +0.09(+0.88%) |
Nov 10, 2004 | 10.40 | 10.61 | 10.37 | 10.57 | 43,389 | +0.27(+2.58%) |
Nov 09, 2004 | 10.46 | 10.50 | 10.30 | 10.30 | 36,713 | -0.07(-0.69%) |
Nov 08, 2004 | 10.37 | 10.43 | 10.30 | 10.38 | 33,098 | +0.09(+0.84%) |
Nov 05, 2004 | 10.05 | 10.51 | 9.930 | 10.29 | 81,911 | +0.08(+0.77%) |
Nov 04, 2004 | 9.556 | 10.21 | 9.556 | 10.21 | 32,402 | +0.33(+3.35%) |
Nov 03, 2004 | 9.729 | 10.01 | 9.729 | 9.880 | 41,581 | +0.21(+2.16%) |
Nov 02, 2004 | 9.341 | 9.808 | 9.341 | 9.672 | 34,071 | +0.11(+1.13%) |
Nov 01, 2004 | 9.556 | 9.643 | 9.384 | 9.564 | 40,746 | -0.18(-1.85%) |
Oct 29, 2004 | 9.902 | 9.902 | 9.700 | 9.743 | 18,356 | -0.01(-0.07%) |
Oct 28, 2004 | 9.528 | 9.822 | 9.463 | 9.751 | 114,174 | -0.05(-0.51%) |
Oct 27, 2004 | 9.765 | 10.07 | 9.456 | 9.801 | 122,101 | +0.12(+1.19%) |
Oct 26, 2004 | 9.837 | 10.03 | 9.535 | 9.686 | 164,795 | -0.27(-2.74%) |
Oct 25, 2004 | 9.779 | 10.02 | 9.722 | 9.959 | 31,429 | +0.17(+1.69%) |
Oct 22, 2004 | 10.20 | 10.20 | 9.794 | 9.794 | 20,721 | -0.40(-3.95%) |
Oct 21, 2004 | 10.08 | 10.23 | 9.974 | 10.20 | 17,105 | +0.12(+1.21%) |
Oct 20, 2004 | 9.952 | 10.11 | 9.938 | 10.07 | 33,515 | +0.11(+1.08%) |
Oct 19, 2004 | 10.14 | 10.22 | 9.966 | 9.966 | 30,316 | -0.24(-2.33%) |
Oct 18, 2004 | 9.894 | 10.20 | 9.779 | 10.20 | 27,535 | +0.27(+2.68%) |
Oct 15, 2004 | 10.00 | 10.13 | 9.894 | 9.938 | 63,832 | +0.04(+0.44%) |
Oct 14, 2004 | 9.902 | 10.10 | 9.894 | 9.894 | 35,323 | +0.00(+0.00%) |
Oct 13, 2004 | 10.27 | 10.27 | 9.743 | 9.894 | 49,508 | -0.08(-0.79%) |
Oct 12, 2004 | 9.930 | 10.21 | 9.880 | 9.974 | 35,045 | -0.17(-1.63%) |
Oct 11, 2004 | 10.07 | 10.20 | 10.04 | 10.14 | 15,714 | +0.05(+0.50%) |
Oct 08, 2004 | 10.30 | 10.41 | 10.07 | 10.09 | 27,118 | -0.35(-3.37%) |
Oct 07, 2004 | 10.44 | 10.56 | 10.35 | 10.44 | 23,780 | -0.09(-0.89%) |
Oct 06, 2004 | 10.29 | 10.61 | 10.29 | 10.53 | 25,171 | +0.19(+1.81%) |
Oct 05, 2004 | 10.46 | 10.66 | 10.31 | 10.35 | 84,692 | -0.24(-2.31%) |
Oct 04, 2004 | 10.64 | 10.79 | 10.46 | 10.59 | 25,449 | +0.06(+0.61%) |
Oct 01, 2004 | 10.13 | 10.57 | 10.06 | 10.53 | 31,290 | +0.55(+5.48%) |
Sep 30, 2004 | 10.07 | 10.26 | 9.981 | 9.981 | 31,012 | -0.16(-1.56%) |
Sep 29, 2004 | 10.22 | 10.22 | 10.05 | 10.14 | 23,919 | +0.04(+0.36%) |
Sep 28, 2004 | 10.17 | 10.17 | 10.03 | 10.10 | 19,747 | -0.04(-0.35%) |
Sep 27, 2004 | 10.11 | 10.17 | 10.05 | 10.14 | 43,667 | +0.00(+0.00%) |
Sep 24, 2004 | 10.01 | 10.17 | 10.00 | 10.14 | 36,853 | +0.18(+1.80%) |
Sep 23, 2004 | 10.06 | 10.06 | 9.887 | 9.959 | 26,561 | -0.01(-0.14%) |
Sep 22, 2004 | 9.952 | 10.16 | 9.952 | 9.974 | 76,904 | -0.37(-3.61%) |
Sep 21, 2004 | 10.03 | 10.36 | 10.03 | 10.35 | 37,687 | +0.24(+2.35%) |
Sep 20, 2004 | 10.29 | 10.29 | 10.10 | 10.11 | 39,356 | -0.16(-1.54%) |
Sep 17, 2004 | 10.35 | 10.60 | 10.10 | 10.27 | 95,956 | -0.19(-1.86%) |
Sep 16, 2004 | 10.29 | 10.51 | 10.29 | 10.46 | 30,873 | +0.07(+0.69%) |
Sep 15, 2004 | 10.30 | 10.42 | 10.22 | 10.39 | 22,389 | +0.01(+0.14%) |
Sep 14, 2004 | 10.38 | 10.39 | 10.30 | 10.38 | 14,463 | -0.01(-0.07%) |
Sep 13, 2004 | 10.30 | 10.57 | 10.30 | 10.38 | 23,502 | +0.09(+0.84%) |
Sep 10, 2004 | 10.35 | 10.38 | 10.20 | 10.30 | 21,972 | -0.09(-0.90%) |
Sep 09, 2004 | 10.12 | 10.41 | 9.952 | 10.39 | 60,216 | +0.47(+4.71%) |
Sep 08, 2004 | 9.974 | 10.17 | 9.923 | 9.923 | 31,290 | -0.18(-1.78%) |
Sep 07, 2004 | 10.13 | 10.25 | 10.02 | 10.10 | 30,038 | +0.12(+1.15%) |
Sep 03, 2004 | 10.05 | 10.12 | 9.772 | 9.988 | 36,574 | +0.10(+1.02%) |
Sep 02, 2004 | 9.815 | 9.930 | 9.636 | 9.887 | 46,170 | +0.13(+1.33%) |
Sep 01, 2004 | 9.621 | 10.10 | 9.535 | 9.758 | 61,189 | -0.02(-0.22%) |
Aug 31, 2004 | 9.715 | 9.779 | 9.592 | 9.779 | 25,866 | +0.19(+1.95%) |
Aug 30, 2004 | 9.707 | 9.722 | 9.592 | 9.592 | 13,072 | -0.15(-1.55%) |
Aug 27, 2004 | 9.679 | 9.808 | 9.607 | 9.743 | 54,931 | +0.06(+0.67%) |
Aug 26, 2004 | 9.700 | 9.700 | 9.643 | 9.679 | 15,714 | +0.01(+0.07%) |
Aug 25, 2004 | 9.664 | 9.679 | 9.578 | 9.672 | 29,482 | +0.10(+1.05%) |
Aug 24, 2004 | 9.693 | 9.693 | 9.528 | 9.571 | 21,416 | -0.12(-1.19%) |
Aug 23, 2004 | 9.571 | 9.693 | 9.506 | 9.686 | 62,858 | +0.05(+0.52%) |
Aug 20, 2004 | 9.542 | 9.693 | 9.463 | 9.636 | 75,513 | +0.19(+2.06%) |
Aug 19, 2004 | 9.528 | 9.528 | 9.427 | 9.441 | 37,131 | -0.10(-1.06%) |
Aug 18, 2004 | 9.449 | 9.679 | 9.413 | 9.542 | 44,440 | +0.01(+0.15%) |
Aug 17, 2004 | 9.650 | 9.650 | 9.449 | 9.528 | 36,992 | +0.02(+0.23%) |
Aug 16, 2004 | 9.470 | 9.592 | 9.405 | 9.506 | 14,880 | +0.17(+1.85%) |
Aug 13, 2004 | 9.542 | 9.542 | 9.312 | 9.334 | 9,178 | -0.12(-1.29%) |
Aug 12, 2004 | 9.427 | 9.485 | 9.326 | 9.456 | 44,084 | +0.02(+0.23%) |
Aug 11, 2004 | 9.463 | 9.650 | 9.420 | 9.434 | 57,852 | -0.19(-2.02%) |
Aug 10, 2004 | 9.485 | 9.628 | 9.428 | 9.628 | 36,713 | +0.21(+2.21%) |
Aug 09, 2004 | 9.355 | 9.585 | 9.355 | 9.420 | 45,753 | +0.06(+0.69%) |
Aug 06, 2004 | 9.391 | 9.650 | 9.355 | 9.355 | 54,375 | -0.17(-1.74%) |
Aug 05, 2004 | 9.528 | 9.643 | 9.430 | 9.521 | 36,157 | -0.04(-0.45%) |
Aug 04, 2004 | 9.456 | 9.693 | 9.420 | 9.564 | 25,310 | -0.06(-0.60%) |
Aug 03, 2004 | 9.823 | 9.880 | 9.592 | 9.621 | 21,214 | -0.24(-2.48%) |
Aug 02, 2004 | 9.887 | 9.959 | 9.736 | 9.866 | 22,946 | -0.03(-0.29%) |
Jul 30, 2004 | 9.722 | 9.995 | 9.722 | 9.894 | 22,250 | +0.14(+1.47%) |
Jul 29, 2004 | 9.654 | 9.952 | 9.600 | 9.751 | 33,654 | +0.13(+1.35%) |
Jul 28, 2004 | 9.571 | 9.700 | 9.456 | 9.621 | 20,582 | -0.14(-1.47%) |
Jul 27, 2004 | 9.442 | 9.765 | 9.442 | 9.765 | 25,171 | +0.31(+3.27%) |
Jul 26, 2004 | 9.463 | 9.542 | 9.434 | 9.456 | 62,719 | +0.01(+0.08%) |
Jul 23, 2004 | 9.592 | 9.592 | 9.420 | 9.449 | 67,447 | -0.01(-0.08%) |
Jul 22, 2004 | 9.621 | 9.700 | 9.441 | 9.456 | 63,554 | -0.09(-0.90%) |
Jul 21, 2004 | 9.707 | 9.930 | 9.535 | 9.542 | 61,050 | -0.21(-2.14%) |
Jul 20, 2004 | 9.600 | 9.751 | 9.492 | 9.751 | 87,195 | +0.22(+2.34%) |
Jul 19, 2004 | 9.449 | 9.542 | 9.449 | 9.528 | 50,898 | +0.06(+0.68%) |
Jul 16, 2004 | 9.844 | 10.11 | 9.463 | 9.463 | 37,687 | -0.30(-3.09%) |
Jul 15, 2004 | 9.909 | 9.909 | 9.743 | 9.765 | 22,946 | +0.04(+0.44%) |
Jul 14, 2004 | 9.902 | 9.988 | 9.715 | 9.722 | 28,787 | -0.22(-2.17%) |
Jul 13, 2004 | 9.801 | 10.02 | 9.743 | 9.938 | 110,419 | +0.14(+1.39%) |
Jul 12, 2004 | 9.837 | 10.05 | 9.420 | 9.801 | 44,362 | +0.12(+1.26%) |
Jul 09, 2004 | 9.751 | 9.966 | 9.672 | 9.679 | 61,189 | -0.12(-1.17%) |
Jul 08, 2004 | 10.12 | 10.12 | 9.794 | 9.794 | 78,573 | -0.27(-2.64%) |
Jul 07, 2004 | 10.07 | 10.11 | 9.966 | 10.06 | 60,772 | -0.06(-0.64%) |
Jul 06, 2004 | 10.28 | 10.46 | 10.03 | 10.12 | 49,925 | -0.19(-1.88%) |
Jul 02, 2004 | 10.29 | 10.66 | 10.29 | 10.32 | 22,250 | -0.09(-0.90%) |
Jul 01, 2004 | 10.70 | 10.71 | 10.41 | 10.41 | 99,155 | -0.19(-1.83%) |
Jun 30, 2004 | 10.76 | 10.79 | 10.39 | 10.61 | 70,090 | +0.00(+0.00%) |
Jun 29, 2004 | 10.20 | 10.61 | 9.974 | 10.61 | 95,817 | +0.55(+5.43%) |
Jun 28, 2004 | 9.977 | 10.35 | 9.866 | 10.06 | 60,077 | -0.21(-2.03%) |
Jun 25, 2004 | 9.851 | 10.28 | 9.851 | 10.27 | 176,755 | +0.35(+3.55%) |
Jun 24, 2004 | 9.844 | 10.01 | 9.830 | 9.916 | 40,329 | +0.04(+0.44%) |
Jun 23, 2004 | 9.916 | 10.05 | 9.621 | 9.873 | 40,885 | -0.01(-0.07%) |
Jun 22, 2004 | 9.492 | 9.916 | 9.370 | 9.880 | 106,386 | +0.29(+3.01%) |
Jun 21, 2004 | 9.506 | 9.707 | 9.420 | 9.592 | 52,845 | -0.05(-0.53%) |
Jun 18, 2004 | 9.650 | 10.09 | 9.535 | 9.643 | 231,548 | -0.32(-3.18%) |
Jun 17, 2004 | 10.06 | 10.06 | 9.707 | 9.959 | 28,648 | -0.01(-0.07%) |
Jun 16, 2004 | 9.873 | 10.12 | 9.672 | 9.966 | 104,161 | +0.12(+1.17%) |
Jun 15, 2004 | 9.837 | 10.07 | 9.628 | 9.851 | 153,252 | +0.14(+1.41%) |
Jun 14, 2004 | 9.966 | 9.966 | 9.707 | 9.715 | 93,036 | -0.22(-2.24%) |
Jun 10, 2004 | 9.844 | 10.05 | 9.844 | 9.938 | 126,551 | -0.05(-0.50%) |
Jun 09, 2004 | 10.24 | 10.28 | 9.902 | 9.988 | 43,111 | -0.14(-1.35%) |
Jun 08, 2004 | 10.07 | 10.23 | 10.07 | 10.12 | 20,025 | -0.07(-0.71%) |
Jun 07, 2004 | 10.15 | 10.20 | 9.858 | 10.20 | 29,621 | +0.18(+1.80%) |
Jun 04, 2004 | 9.862 | 10.02 | 9.743 | 10.02 | 101,797 | +0.28(+2.88%) |
Jun 03, 2004 | 10.00 | 10.05 | 9.707 | 9.736 | 157,007 | -0.36(-3.56%) |
Jun 02, 2004 | 10.15 | 10.20 | 10.05 | 10.10 | 19,747 | -0.11(-1.06%) |
Jun 01, 2004 | 10.25 | 10.25 | 9.837 | 10.20 | 28,230 | +0.25(+2.53%) |
May 28, 2004 | 9.873 | 10.33 | 9.873 | 9.952 | 44,640 | -0.01(-0.07%) |
May 27, 2004 | 10.11 | 10.14 | 9.959 | 9.959 | 32,263 | -0.12(-1.14%) |
May 26, 2004 | 10.09 | 10.20 | 10.07 | 10.07 | 24,615 | -0.12(-1.13%) |
May 25, 2004 | 10.13 | 10.19 | 10.02 | 10.19 | 81,076 | +0.14(+1.36%) |
May 24, 2004 | 10.21 | 10.28 | 9.930 | 10.05 | 44,779 | -0.07(-0.71%) |
May 21, 2004 | 10.10 | 10.21 | 9.988 | 10.12 | 30,455 | +0.04(+0.36%) |
May 20, 2004 | 9.952 | 10.10 | 9.952 | 10.09 | 24,336 | +0.17(+1.67%) |
May 19, 2004 | 10.51 | 10.56 | 9.858 | 9.923 | 50,620 | -0.56(-5.35%) |
May 18, 2004 | 10.38 | 10.51 | 10.04 | 10.48 | 38,660 | +0.03(+0.28%) |
May 17, 2004 | 10.35 | 10.54 | 10.23 | 10.46 | 46,587 | -0.05(-0.48%) |
May 14, 2004 | 10.43 | 10.84 | 10.40 | 10.51 | 40,468 | +0.05(+0.48%) |
May 13, 2004 | 10.77 | 10.78 | 10.46 | 10.46 | 19,191 | -0.29(-2.68%) |
May 12, 2004 | 10.85 | 10.85 | 10.39 | 10.74 | 37,826 | -0.08(-0.73%) |
May 11, 2004 | 10.60 | 10.84 | 10.40 | 10.82 | 29,899 | +0.36(+3.44%) |
May 10, 2004 | 10.79 | 10.79 | 10.42 | 10.46 | 39,773 | -0.22(-2.09%) |
May 07, 2004 | 10.69 | 10.81 | 10.56 | 10.69 | 73,149 | +0.04(+0.34%) |
May 06, 2004 | 10.81 | 10.81 | 10.60 | 10.65 | 44,501 | -0.01(-0.07%) |
May 05, 2004 | 10.61 | 10.81 | 10.61 | 10.66 | 24,615 | +0.01(+0.14%) |
May 04, 2004 | 10.38 | 10.92 | 10.38 | 10.64 | 44,362 | +0.01(+0.07%) |
May 03, 2004 | 10.62 | 10.85 | 10.22 | 10.64 | 45,058 | +0.01(+0.14%) |
Apr 30, 2004 | 10.87 | 10.91 | 10.62 | 10.62 | 87,751 | -0.13(-1.20%) |
Apr 29, 2004 | 10.94 | 11.04 | 10.75 | 10.75 | 89,698 | -0.22(-1.97%) |
Apr 28, 2004 | 11.06 | 11.23 | 10.81 | 10.97 | 45,892 | -0.12(-1.04%) |
Apr 27, 2004 | 11.14 | 11.30 | 11.06 | 11.08 | 54,097 | +0.10(+0.92%) |
Apr 26, 2004 | 10.85 | 11.18 | 10.85 | 10.98 | 30,038 | -0.09(-0.78%) |
Apr 23, 2004 | 11.10 | 11.12 | 10.93 | 11.07 | 24,893 | -0.03(-0.26%) |
Apr 22, 2004 | 11.12 | 11.19 | 10.94 | 11.10 | 72,732 | +0.19(+1.71%) |
Apr 21, 2004 | 10.88 | 11.10 | 10.80 | 10.91 | 74,123 | +0.03(+0.26%) |
Apr 20, 2004 | 11.06 | 11.24 | 10.83 | 10.88 | 36,435 | +0.01(+0.13%) |
Apr 19, 2004 | 10.93 | 11.02 | 10.82 | 10.87 | 56,044 | +0.01(+0.07%) |
Apr 16, 2004 | 10.98 | 11.26 | 10.81 | 10.86 | 70,229 | -0.04(-0.33%) |
Apr 15, 2004 | 10.88 | 10.98 | 10.81 | 10.89 | 28,648 | +0.11(+1.00%) |
Apr 14, 2004 | 10.93 | 11.00 | 10.77 | 10.79 | 52,150 | -0.09(-0.79%) |
Apr 13, 2004 | 11.34 | 11.34 | 10.87 | 10.87 | 39,773 | -0.35(-3.08%) |
Apr 12, 2004 | 10.95 | 11.30 | 10.95 | 11.22 | 41,164 | +0.22(+2.03%) |
Apr 08, 2004 | 11.33 | 11.40 | 10.99 | 10.99 | 46,309 | -0.14(-1.23%) |
Apr 07, 2004 | 11.02 | 11.13 | 10.77 | 11.13 | 40,607 | +0.05(+0.45%) |
Apr 06, 2004 | 10.97 | 11.20 | 10.97 | 11.08 | 37,687 | +0.01(+0.13%) |
Apr 05, 2004 | 11.18 | 11.22 | 10.97 | 11.07 | 89,281 | -0.04(-0.39%) |
Apr 02, 2004 | 11.59 | 11.59 | 11.11 | 11.11 | 99,850 | -0.22(-1.97%) |