Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.557 | 9.583 | 9.436 | 9.570 | 113,862 | +0.12(+1.23%) |
Apr 28, 2005 | 9.545 | 9.579 | 9.454 | 9.454 | 136,275 | -0.12(-1.28%) |
Apr 27, 2005 | 9.492 | 9.615 | 9.479 | 9.577 | 309,310 | +0.03(+0.33%) |
Apr 26, 2005 | 9.612 | 9.731 | 9.545 | 9.545 | 477,413 | -0.11(-1.11%) |
Apr 25, 2005 | 9.624 | 9.702 | 9.599 | 9.653 | 1,150,275 | +0.07(+0.77%) |
Apr 22, 2005 | 9.639 | 9.650 | 9.499 | 9.579 | 611,448 | -0.09(-0.90%) |
Apr 21, 2005 | 9.514 | 9.713 | 9.503 | 9.666 | 1,139,517 | +0.25(+2.60%) |
Apr 20, 2005 | 9.566 | 9.599 | 9.400 | 9.421 | 507,000 | -0.06(-0.61%) |
Apr 19, 2005 | 9.485 | 9.519 | 9.412 | 9.479 | 208,896 | +0.11(+1.17%) |
Apr 18, 2005 | 9.367 | 9.421 | 9.318 | 9.369 | 306,620 | +0.00(+0.05%) |
Apr 15, 2005 | 9.454 | 9.505 | 9.318 | 9.365 | 835,586 | -0.31(-3.16%) |
Apr 14, 2005 | 9.802 | 9.822 | 9.657 | 9.670 | 470,689 | -0.14(-1.48%) |
Apr 13, 2005 | 9.938 | 9.940 | 9.789 | 9.815 | 236,689 | -0.17(-1.72%) |
Apr 12, 2005 | 9.918 | 9.987 | 9.795 | 9.987 | 178,862 | +0.07(+0.67%) |
Apr 11, 2005 | 9.994 | 10.01 | 9.914 | 9.920 | 125,517 | -0.05(-0.54%) |
Apr 08, 2005 | 10.05 | 10.09 | 9.974 | 9.974 | 204,413 | -0.11(-1.06%) |
Apr 07, 2005 | 9.938 | 10.08 | 9.938 | 10.08 | 99,965 | +0.16(+1.64%) |
Apr 06, 2005 | 9.972 | 10.03 | 9.916 | 9.918 | 121,482 | -0.02(-0.18%) |
Apr 05, 2005 | 9.960 | 9.998 | 9.918 | 9.936 | 125,517 | -0.02(-0.25%) |
Apr 04, 2005 | 9.922 | 9.967 | 9.842 | 9.960 | 215,620 | +0.04(+0.40%) |
Apr 01, 2005 | 10.08 | 10.09 | 9.900 | 9.920 | 208,896 | -0.07(-0.74%) |
Mar 31, 2005 | 10.03 | 10.04 | 9.974 | 9.994 | 118,793 | -0.02(-0.16%) |
Mar 30, 2005 | 9.909 | 10.03 | 9.891 | 10.01 | 138,965 | +0.12(+1.17%) |
Mar 29, 2005 | 9.898 | 9.976 | 9.827 | 9.893 | 710,965 | -0.04(-0.38%) |
Mar 28, 2005 | 9.972 | 10.02 | 9.931 | 9.931 | 920,758 | -0.02(-0.18%) |
Mar 24, 2005 | 9.945 | 10.01 | 9.936 | 9.949 | 228,620 | +0.05(+0.54%) |
Mar 23, 2005 | 9.864 | 9.963 | 9.860 | 9.896 | 118,793 | +0.02(+0.25%) |
Mar 22, 2005 | 9.983 | 10.02 | 9.858 | 9.871 | 154,206 | -0.09(-0.87%) |
Mar 21, 2005 | 9.972 | 10.00 | 9.878 | 9.958 | 209,793 | +0.04(+0.43%) |
Mar 18, 2005 | 9.998 | 10.01 | 9.900 | 9.916 | 211,586 | -0.08(-0.78%) |
Mar 17, 2005 | 9.998 | 10.05 | 9.974 | 9.994 | 177,068 | -0.02(-0.20%) |
Mar 16, 2005 | 10.05 | 10.15 | 9.983 | 10.01 | 396,724 | -0.08(-0.82%) |
Mar 15, 2005 | 10.22 | 10.23 | 10.10 | 10.10 | 108,482 | -0.10(-1.03%) |
Mar 14, 2005 | 10.21 | 10.22 | 10.15 | 10.20 | 146,586 | +0.03(+0.26%) |
Mar 11, 2005 | 10.35 | 10.35 | 10.15 | 10.17 | 153,758 | -0.12(-1.13%) |
Mar 10, 2005 | 10.29 | 10.33 | 10.19 | 10.29 | 119,241 | -0.00(-0.02%) |
Mar 09, 2005 | 10.31 | 10.37 | 10.27 | 10.29 | 204,862 | -0.02(-0.19%) |
Mar 08, 2005 | 10.40 | 10.45 | 10.30 | 10.31 | 175,724 | -0.07(-0.69%) |
Mar 07, 2005 | 10.26 | 10.47 | 10.26 | 10.38 | 209,344 | +0.12(+1.22%) |
Mar 04, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 179,758 | +0.02(+0.20%) |
Mar 03, 2005 | 10.31 | 10.31 | 10.16 | 10.24 | 585,448 | -0.07(-0.65%) |
Mar 02, 2005 | 10.27 | 10.38 | 10.22 | 10.31 | 95,482 | -0.05(-0.47%) |
Mar 01, 2005 | 10.28 | 10.36 | 10.26 | 10.36 | 316,931 | +0.12(+1.22%) |
Feb 28, 2005 | 10.29 | 10.31 | 10.17 | 10.23 | 194,551 | +0.00(+0.02%) |
Feb 25, 2005 | 10.17 | 10.26 | 10.15 | 10.23 | 149,275 | +0.03(+0.33%) |
Feb 24, 2005 | 10.09 | 10.20 | 10.05 | 10.19 | 333,965 | +0.11(+1.08%) |
Feb 23, 2005 | 10.17 | 10.17 | 10.03 | 10.09 | 247,000 | -0.05(-0.46%) |
Feb 22, 2005 | 10.16 | 10.29 | 10.10 | 10.13 | 381,482 | -0.10(-0.96%) |
Feb 18, 2005 | 10.23 | 10.28 | 10.21 | 10.23 | 124,620 | -0.04(-0.41%) |
Feb 17, 2005 | 10.41 | 10.42 | 10.25 | 10.27 | 247,896 | -0.10(-1.01%) |
Feb 16, 2005 | 10.39 | 10.43 | 10.36 | 10.38 | 152,862 | -0.04(-0.39%) |
Feb 15, 2005 | 10.36 | 10.51 | 10.36 | 10.42 | 333,069 | +0.06(+0.54%) |
Feb 14, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 235,793 | +0.03(+0.32%) |
Feb 11, 2005 | 10.16 | 10.37 | 10.14 | 10.33 | 158,241 | +0.10(+1.00%) |
Feb 10, 2005 | 10.22 | 10.25 | 10.15 | 10.23 | 151,517 | +0.01(+0.13%) |
Feb 09, 2005 | 10.37 | 10.38 | 10.19 | 10.21 | 221,000 | -0.16(-1.59%) |
Feb 08, 2005 | 10.34 | 10.43 | 10.33 | 10.38 | 134,931 | +0.07(+0.69%) |
Feb 07, 2005 | 10.36 | 10.39 | 10.29 | 10.31 | 169,448 | -0.04(-0.43%) |
Feb 04, 2005 | 10.14 | 10.35 | 10.14 | 10.35 | 637,000 | +0.21(+2.11%) |
Feb 03, 2005 | 10.21 | 10.22 | 10.10 | 10.14 | 1,112,172 | -0.11(-1.05%) |
Feb 02, 2005 | 10.28 | 10.28 | 10.18 | 10.24 | 202,620 | +0.01(+0.07%) |
Feb 01, 2005 | 10.23 | 10.26 | 10.18 | 10.24 | 355,482 | +0.06(+0.61%) |
Jan 31, 2005 | 10.22 | 10.23 | 10.12 | 10.17 | 125,965 | +0.08(+0.75%) |
Jan 28, 2005 | 10.18 | 10.18 | 10.03 | 10.10 | 147,034 | -0.00(-0.02%) |
Jan 27, 2005 | 10.07 | 10.13 | 10.02 | 10.10 | 234,000 | +0.03(+0.31%) |
Jan 26, 2005 | 10.04 | 10.11 | 9.996 | 10.07 | 435,275 | +0.11(+1.12%) |
Jan 25, 2005 | 9.960 | 10.05 | 9.954 | 9.958 | 275,689 | +0.06(+0.63%) |
Jan 24, 2005 | 10.05 | 10.07 | 9.896 | 9.896 | 509,241 | -0.14(-1.40%) |
Jan 21, 2005 | 10.11 | 10.18 | 10.03 | 10.04 | 412,413 | -0.09(-0.90%) |
Jan 20, 2005 | 10.11 | 10.23 | 10.11 | 10.13 | 499,827 | -0.02(-0.22%) |
Jan 19, 2005 | 10.38 | 10.38 | 10.15 | 10.15 | 239,379 | -0.29(-2.74%) |
Jan 18, 2005 | 10.28 | 10.44 | 10.27 | 10.44 | 366,241 | +0.10(+0.95%) |
Jan 14, 2005 | 10.32 | 10.38 | 10.30 | 10.34 | 511,482 | +0.06(+0.61%) |
Jan 13, 2005 | 10.40 | 10.40 | 10.26 | 10.27 | 298,551 | -0.12(-1.16%) |
Jan 12, 2005 | 10.35 | 10.40 | 10.25 | 10.40 | 298,551 | +0.06(+0.58%) |
Jan 11, 2005 | 10.36 | 10.37 | 10.25 | 10.34 | 312,448 | -0.07(-0.71%) |
Jan 10, 2005 | 10.41 | 10.50 | 10.38 | 10.41 | 186,482 | +0.01(+0.11%) |
Jan 07, 2005 | 10.46 | 10.48 | 10.32 | 10.40 | 221,448 | +0.04(+0.37%) |
Jan 06, 2005 | 10.46 | 10.47 | 10.36 | 10.36 | 319,172 | -0.08(-0.75%) |
Jan 05, 2005 | 10.48 | 10.58 | 10.41 | 10.44 | 312,000 | -0.05(-0.51%) |
Jan 04, 2005 | 10.77 | 10.78 | 10.43 | 10.49 | 712,758 | -0.22(-2.04%) |
Jan 03, 2005 | 10.93 | 10.95 | 10.71 | 10.71 | 270,758 | -0.10(-0.93%) |
Dec 31, 2004 | 10.86 | 10.87 | 10.81 | 10.81 | 234,448 | -0.01(-0.06%) |
Dec 30, 2004 | 10.84 | 10.86 | 10.82 | 10.82 | 171,689 | -0.00(-0.02%) |
Dec 29, 2004 | 10.76 | 10.85 | 10.76 | 10.82 | 294,068 | +0.02(+0.14%) |
Dec 28, 2004 | 10.77 | 10.82 | 10.75 | 10.80 | 471,137 | +0.05(+0.48%) |
Dec 27, 2004 | 10.85 | 10.85 | 10.73 | 10.75 | 227,724 | -0.06(-0.52%) |
Dec 23, 2004 | 10.79 | 10.83 | 10.76 | 10.81 | 211,586 | -0.12(-1.14%) |
Dec 22, 2004 | 10.92 | 10.99 | 10.90 | 10.93 | 189,620 | +0.05(+0.43%) |
Dec 21, 2004 | 10.85 | 10.92 | 10.81 | 10.89 | 169,000 | +0.09(+0.83%) |
Dec 20, 2004 | 10.91 | 10.92 | 10.75 | 10.80 | 528,965 | -0.08(-0.70%) |
Dec 17, 2004 | 10.90 | 10.94 | 10.84 | 10.87 | 216,517 | -0.07(-0.61%) |
Dec 16, 2004 | 10.98 | 11.06 | 10.88 | 10.94 | 934,655 | -0.06(-0.53%) |
Dec 15, 2004 | 10.99 | 11.06 | 10.95 | 11.00 | 388,655 | +0.02(+0.14%) |
Dec 14, 2004 | 10.93 | 11.02 | 10.93 | 10.98 | 191,413 | +0.06(+0.51%) |
Dec 13, 2004 | 10.93 | 10.97 | 10.85 | 10.93 | 156,448 | +0.06(+0.60%) |
Dec 10, 2004 | 10.85 | 10.91 | 10.82 | 10.86 | 401,655 | -0.04(-0.33%) |
Dec 09, 2004 | 10.81 | 10.93 | 10.72 | 10.90 | 551,379 | -0.02(-0.16%) |
Dec 08, 2004 | 10.96 | 10.97 | 10.89 | 10.92 | 186,931 | -0.03(-0.24%) |
Dec 07, 2004 | 11.13 | 11.20 | 10.94 | 10.94 | 334,862 | -0.17(-1.53%) |
Dec 06, 2004 | 11.05 | 11.15 | 10.99 | 11.11 | 605,620 | +0.12(+1.10%) |
Dec 03, 2004 | 11.07 | 11.14 | 10.99 | 10.99 | 334,862 | +0.06(+0.53%) |
Dec 02, 2004 | 10.91 | 11.04 | 10.89 | 10.93 | 328,586 | +0.01(+0.12%) |
Dec 01, 2004 | 10.72 | 10.93 | 10.72 | 10.92 | 354,586 | +0.22(+2.09%) |
Nov 30, 2004 | 10.82 | 10.82 | 10.69 | 10.70 | 323,206 | -0.06(-0.54%) |
Nov 29, 2004 | 10.84 | 10.85 | 10.69 | 10.75 | 382,379 | +0.03(+0.25%) |
Nov 26, 2004 | 10.76 | 10.79 | 10.73 | 10.73 | 62,758 | -0.04(-0.39%) |
Nov 24, 2004 | 10.74 | 10.77 | 10.70 | 10.77 | 156,000 | +0.08(+0.75%) |
Nov 23, 2004 | 10.69 | 10.75 | 10.61 | 10.69 | 429,896 | -0.02(-0.21%) |
Nov 22, 2004 | 10.61 | 10.72 | 10.57 | 10.71 | 349,206 | +0.03(+0.27%) |
Nov 19, 2004 | 10.86 | 10.86 | 10.68 | 10.68 | 260,896 | -0.20(-1.82%) |
Nov 18, 2004 | 10.79 | 10.88 | 10.77 | 10.88 | 343,379 | +0.08(+0.74%) |
Nov 17, 2004 | 10.81 | 10.90 | 10.76 | 10.80 | 357,275 | +0.13(+1.21%) |
Nov 16, 2004 | 10.66 | 10.71 | 10.62 | 10.67 | 147,931 | -0.08(-0.73%) |
Nov 15, 2004 | 10.66 | 10.75 | 10.65 | 10.75 | 401,206 | +0.11(+1.03%) |
Nov 12, 2004 | 10.56 | 10.64 | 10.51 | 10.64 | 290,034 | +0.14(+1.30%) |
Nov 11, 2004 | 10.38 | 10.50 | 10.38 | 10.50 | 380,137 | +0.16(+1.53%) |
Nov 10, 2004 | 10.43 | 10.43 | 10.32 | 10.35 | 338,000 | -0.12(-1.19%) |
Nov 09, 2004 | 10.48 | 10.51 | 10.42 | 10.47 | 264,482 | +0.01(+0.11%) |
Nov 08, 2004 | 10.46 | 10.48 | 10.43 | 10.46 | 305,724 | -0.00(-0.04%) |
Nov 05, 2004 | 10.44 | 10.50 | 10.39 | 10.46 | 482,344 | +0.13(+1.27%) |
Nov 04, 2004 | 10.23 | 10.36 | 10.19 | 10.33 | 242,068 | +0.08(+0.83%) |
Nov 03, 2004 | 10.41 | 10.42 | 10.21 | 10.25 | 447,379 | +0.03(+0.26%) |
Nov 02, 2004 | 10.18 | 10.32 | 10.17 | 10.22 | 650,000 | +0.03(+0.28%) |
Nov 01, 2004 | 10.15 | 10.21 | 10.11 | 10.19 | 495,344 | +0.06(+0.55%) |
Oct 29, 2004 | 10.15 | 10.20 | 10.06 | 10.14 | 146,586 | +0.02(+0.15%) |
Oct 28, 2004 | 10.08 | 10.18 | 10.06 | 10.12 | 1,322,413 | +0.02(+0.24%) |
Oct 27, 2004 | 9.878 | 10.11 | 9.838 | 10.10 | 520,000 | +0.25(+2.54%) |
Oct 26, 2004 | 9.842 | 9.860 | 9.753 | 9.847 | 80,241 | +0.02(+0.16%) |
Oct 25, 2004 | 9.831 | 9.880 | 9.809 | 9.831 | 109,379 | -0.03(-0.29%) |
Oct 22, 2004 | 10.06 | 10.06 | 9.838 | 9.860 | 108,034 | -0.20(-2.00%) |
Oct 21, 2004 | 9.989 | 10.11 | 9.947 | 10.06 | 344,275 | +0.15(+1.53%) |
Oct 20, 2004 | 9.860 | 9.958 | 9.806 | 9.909 | 112,965 | +0.02(+0.18%) |
Oct 19, 2004 | 10.02 | 10.05 | 9.885 | 9.891 | 279,275 | +0.02(+0.25%) |
Oct 18, 2004 | 9.704 | 9.867 | 9.704 | 9.867 | 202,172 | +0.13(+1.33%) |
Oct 15, 2004 | 9.726 | 9.813 | 9.715 | 9.737 | 334,862 | +0.02(+0.16%) |
Oct 14, 2004 | 9.827 | 9.838 | 9.697 | 9.722 | 143,896 | -0.09(-0.95%) |
Oct 13, 2004 | 9.967 | 9.976 | 9.780 | 9.815 | 127,758 | +0.04(+0.36%) |
Oct 12, 2004 | 9.737 | 9.824 | 9.686 | 9.780 | 132,689 | -0.07(-0.68%) |
Oct 11, 2004 | 9.791 | 9.847 | 9.784 | 9.847 | 69,482 | +0.03(+0.30%) |
Oct 08, 2004 | 9.938 | 9.989 | 9.773 | 9.818 | 534,793 | -0.18(-1.83%) |
Oct 07, 2004 | 10.07 | 10.12 | 10.00 | 10.00 | 330,827 | -0.07(-0.73%) |
Oct 06, 2004 | 9.983 | 10.08 | 9.951 | 10.07 | 1,042,689 | +0.05(+0.53%) |
Oct 05, 2004 | 9.994 | 10.05 | 9.951 | 10.02 | 129,551 | +0.04(+0.45%) |
Oct 04, 2004 | 10.00 | 10.07 | 9.976 | 9.976 | 414,206 | +0.08(+0.79%) |
Oct 01, 2004 | 9.695 | 9.911 | 9.693 | 9.898 | 216,517 | +0.31(+3.26%) |
Sep 30, 2004 | 9.592 | 9.637 | 9.545 | 9.586 | 305,275 | +0.04(+0.40%) |
Sep 29, 2004 | 9.429 | 9.572 | 9.421 | 9.548 | 3,943,483 | +0.12(+1.33%) |
Sep 28, 2004 | 9.427 | 9.450 | 9.336 | 9.423 | 116,551 | +0.01(+0.09%) |
Sep 27, 2004 | 9.441 | 9.505 | 9.398 | 9.414 | 197,689 | -0.08(-0.89%) |
Sep 24, 2004 | 9.606 | 9.659 | 9.496 | 9.499 | 126,413 | -0.12(-1.23%) |
Sep 23, 2004 | 9.586 | 9.650 | 9.552 | 9.617 | 153,310 | +0.04(+0.37%) |
Sep 22, 2004 | 9.659 | 9.697 | 9.574 | 9.581 | 163,172 | -0.20(-2.01%) |
Sep 21, 2004 | 9.748 | 9.809 | 9.719 | 9.777 | 109,827 | +0.06(+0.64%) |
Sep 20, 2004 | 9.592 | 9.798 | 9.592 | 9.715 | 237,137 | +0.09(+0.93%) |
Sep 17, 2004 | 9.619 | 9.650 | 9.552 | 9.626 | 177,965 | +0.04(+0.47%) |
Sep 16, 2004 | 9.621 | 9.677 | 9.581 | 9.581 | 96,379 | +0.01(+0.12%) |
Sep 15, 2004 | 9.650 | 9.655 | 9.554 | 9.570 | 218,310 | -0.15(-1.58%) |
Sep 14, 2004 | 9.632 | 9.748 | 9.632 | 9.724 | 215,172 | +0.04(+0.37%) |
Sep 13, 2004 | 9.704 | 9.806 | 9.682 | 9.688 | 1,935,207 | +0.06(+0.60%) |
Sep 10, 2004 | 9.474 | 9.670 | 9.454 | 9.630 | 135,379 | +0.19(+2.01%) |
Sep 09, 2004 | 9.336 | 9.499 | 9.316 | 9.441 | 2,126,620 | +0.15(+1.63%) |
Sep 08, 2004 | 9.244 | 9.334 | 9.244 | 9.289 | 111,620 | +0.02(+0.19%) |
Sep 07, 2004 | 9.291 | 9.325 | 9.226 | 9.271 | 166,758 | +0.05(+0.51%) |
Sep 03, 2004 | 9.291 | 9.338 | 9.193 | 9.224 | 305,275 | -0.25(-2.59%) |
Sep 02, 2004 | 9.360 | 9.470 | 9.322 | 9.470 | 150,620 | +0.12(+1.24%) |
Sep 01, 2004 | 9.329 | 9.423 | 9.280 | 9.354 | 54,689 | +0.05(+0.53%) |
Aug 31, 2004 | 9.307 | 9.340 | 9.189 | 9.305 | 288,241 | -0.02(-0.26%) |
Aug 30, 2004 | 9.409 | 9.432 | 9.320 | 9.329 | 195,000 | -0.14(-1.51%) |
Aug 27, 2004 | 9.425 | 9.499 | 9.425 | 9.472 | 62,758 | +0.05(+0.57%) |
Aug 26, 2004 | 9.434 | 9.461 | 9.405 | 9.418 | 95,482 | -0.05(-0.49%) |
Aug 25, 2004 | 9.351 | 9.492 | 9.313 | 9.465 | 126,413 | +0.14(+1.53%) |
Aug 24, 2004 | 9.458 | 9.458 | 9.300 | 9.322 | 124,620 | -0.08(-0.90%) |
Aug 23, 2004 | 9.369 | 9.470 | 9.369 | 9.407 | 90,551 | +0.06(+0.69%) |
Aug 20, 2004 | 9.249 | 9.396 | 9.249 | 9.342 | 57,379 | +0.04(+0.41%) |
Aug 19, 2004 | 9.298 | 9.351 | 9.247 | 9.305 | 209,793 | -0.01(-0.12%) |
Aug 18, 2004 | 9.077 | 9.356 | 9.066 | 9.316 | 170,793 | +0.18(+2.00%) |
Aug 17, 2004 | 9.113 | 9.191 | 9.099 | 9.133 | 122,379 | +0.07(+0.79%) |
Aug 16, 2004 | 9.008 | 9.102 | 8.994 | 9.061 | 105,344 | +0.12(+1.32%) |
Aug 13, 2004 | 8.957 | 8.979 | 8.890 | 8.943 | 260,000 | +0.06(+0.63%) |
Aug 12, 2004 | 9.021 | 9.035 | 8.856 | 8.887 | 302,586 | -0.25(-2.69%) |
Aug 11, 2004 | 9.153 | 9.153 | 9.052 | 9.133 | 495,793 | -0.26(-2.73%) |
Aug 10, 2004 | 9.334 | 9.405 | 9.289 | 9.389 | 329,482 | +0.14(+1.54%) |
Aug 09, 2004 | 9.271 | 9.298 | 9.238 | 9.247 | 393,137 | -0.01(-0.10%) |
Aug 06, 2004 | 9.425 | 9.450 | 9.238 | 9.255 | 534,793 | -0.27(-2.83%) |
Aug 05, 2004 | 9.704 | 9.724 | 9.525 | 9.525 | 74,413 | -0.14(-1.41%) |
Aug 04, 2004 | 9.659 | 9.722 | 9.590 | 9.661 | 53,344 | -0.01(-0.14%) |
Aug 03, 2004 | 9.827 | 9.827 | 9.650 | 9.675 | 156,448 | -0.19(-1.88%) |
Aug 02, 2004 | 9.746 | 9.885 | 9.746 | 9.860 | 81,586 | +0.04(+0.41%) |
Jul 30, 2004 | 9.786 | 9.900 | 9.748 | 9.820 | 158,241 | +0.06(+0.66%) |
Jul 29, 2004 | 9.735 | 9.820 | 9.711 | 9.755 | 103,103 | +0.11(+1.11%) |
Jul 28, 2004 | 9.603 | 9.666 | 9.476 | 9.648 | 104,000 | +0.01(+0.09%) |
Jul 27, 2004 | 9.617 | 9.693 | 9.525 | 9.639 | 333,965 | +0.11(+1.12%) |
Jul 26, 2004 | 9.595 | 9.628 | 9.503 | 9.532 | 460,827 | -0.06(-0.67%) |
Jul 23, 2004 | 9.668 | 9.702 | 9.545 | 9.597 | 103,103 | -0.20(-2.07%) |
Jul 22, 2004 | 9.653 | 9.829 | 9.608 | 9.800 | 180,655 | +0.10(+1.08%) |
Jul 21, 2004 | 10.00 | 10.02 | 9.661 | 9.695 | 243,413 | -0.17(-1.72%) |
Jul 20, 2004 | 9.686 | 9.867 | 9.686 | 9.864 | 118,344 | +0.20(+2.05%) |
Jul 19, 2004 | 9.659 | 9.737 | 9.581 | 9.666 | 264,034 | +0.02(+0.23%) |
Jul 16, 2004 | 9.849 | 9.862 | 9.632 | 9.644 | 153,758 | -0.13(-1.30%) |
Jul 15, 2004 | 9.864 | 9.889 | 9.766 | 9.771 | 277,482 | -0.02(-0.16%) |
Jul 14, 2004 | 9.782 | 9.938 | 9.782 | 9.786 | 355,931 | -0.23(-2.25%) |
Jul 13, 2004 | 10.06 | 10.08 | 9.987 | 10.01 | 113,862 | +0.01(+0.07%) |
Jul 12, 2004 | 9.998 | 10.05 | 9.920 | 10.01 | 350,103 | -0.08(-0.84%) |
Jul 09, 2004 | 10.09 | 10.15 | 10.07 | 10.09 | 260,448 | +0.08(+0.78%) |
Jul 08, 2004 | 10.05 | 10.16 | 10.01 | 10.01 | 285,103 | -0.16(-1.54%) |
Jul 07, 2004 | 10.16 | 10.23 | 10.12 | 10.17 | 168,103 | +0.04(+0.35%) |
Jul 06, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 129,551 | -0.29(-2.82%) |
Jul 02, 2004 | 10.51 | 10.51 | 10.38 | 10.43 | 578,724 | -0.09(-0.87%) |
Jul 01, 2004 | 10.75 | 10.75 | 10.46 | 10.52 | 111,620 | -0.23(-2.18%) |
Jun 30, 2004 | 10.72 | 10.81 | 10.65 | 10.75 | 165,413 | +0.08(+0.79%) |
Jun 29, 2004 | 10.57 | 10.71 | 10.56 | 10.67 | 546,896 | +0.08(+0.76%) |
Jun 28, 2004 | 10.74 | 10.74 | 10.55 | 10.59 | 75,758 | -0.09(-0.82%) |
Jun 25, 2004 | 10.65 | 10.73 | 10.61 | 10.67 | 91,000 | +0.01(+0.13%) |
Jun 24, 2004 | 10.69 | 10.76 | 10.59 | 10.66 | 128,655 | -0.03(-0.25%) |
Jun 23, 2004 | 10.51 | 10.70 | 10.50 | 10.69 | 146,137 | +0.15(+1.40%) |
Jun 22, 2004 | 10.38 | 10.54 | 10.32 | 10.54 | 176,172 | +0.17(+1.61%) |
Jun 21, 2004 | 10.47 | 10.50 | 10.34 | 10.37 | 140,758 | -0.06(-0.53%) |
Jun 18, 2004 | 10.34 | 10.51 | 10.32 | 10.43 | 120,586 | +0.00(+0.04%) |
Jun 17, 2004 | 10.45 | 10.46 | 10.38 | 10.42 | 76,206 | -0.06(-0.57%) |
Jun 16, 2004 | 10.56 | 10.57 | 10.48 | 10.48 | 126,862 | -0.06(-0.61%) |
Jun 15, 2004 | 10.52 | 10.65 | 10.52 | 10.55 | 214,724 | +0.12(+1.16%) |
Jun 14, 2004 | 10.50 | 10.53 | 10.36 | 10.43 | 280,620 | -0.12(-1.16%) |
Jun 10, 2004 | 10.59 | 10.59 | 10.50 | 10.55 | 147,482 | +0.01(+0.06%) |
Jun 09, 2004 | 10.61 | 10.67 | 10.51 | 10.54 | 93,689 | -0.14(-1.32%) |
Jun 08, 2004 | 10.58 | 10.70 | 10.56 | 10.69 | 131,793 | +0.08(+0.76%) |
Jun 07, 2004 | 10.44 | 10.64 | 10.44 | 10.61 | 72,620 | +0.21(+2.02%) |
Jun 04, 2004 | 10.43 | 10.48 | 10.38 | 10.40 | 228,172 | +0.16(+1.55%) |
Jun 03, 2004 | 10.36 | 10.37 | 10.23 | 10.24 | 223,689 | -0.19(-1.82%) |
Jun 02, 2004 | 10.47 | 10.48 | 10.35 | 10.43 | 83,827 | -0.02(-0.21%) |
Jun 01, 2004 | 10.41 | 10.48 | 10.34 | 10.45 | 221,896 | -0.06(-0.62%) |
May 28, 2004 | 10.46 | 10.51 | 10.42 | 10.51 | 71,275 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.51 | 10.35 | 10.47 | 169,448 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.43 | 10.28 | 10.38 | 198,586 | +0.04(+0.37%) |
May 25, 2004 | 10.15 | 10.39 | 10.08 | 10.34 | 242,517 | +0.16(+1.55%) |
May 24, 2004 | 10.22 | 10.24 | 10.10 | 10.18 | 165,413 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.15 | 10.03 | 10.12 | 138,517 | +0.05(+0.51%) |
May 20, 2004 | 10.04 | 10.13 | 9.987 | 10.07 | 215,620 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.27 | 10.05 | 10.09 | 281,517 | +0.11(+1.09%) |
May 18, 2004 | 9.998 | 10.04 | 9.963 | 9.983 | 203,517 | +0.09(+0.92%) |
May 17, 2004 | 9.847 | 9.936 | 9.793 | 9.891 | 192,758 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.976 | 10.04 | 152,413 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.09 | 10.21 | 132,689 | +0.02(+0.15%) |
May 12, 2004 | 10.19 | 10.20 | 9.911 | 10.20 | 190,517 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.14 | 10.25 | 277,482 | +0.24(+2.36%) |
May 10, 2004 | 9.983 | 10.09 | 9.949 | 10.02 | 123,724 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.13 | 10.15 | 96,379 | +0.07(+0.66%) |
May 06, 2004 | 10.04 | 10.15 | 10.01 | 10.08 | 290,482 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.23 | 10.10 | 10.19 | 117,896 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.20 | 9.992 | 10.15 | 156,896 | +0.16(+1.61%) |