Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.20 | 11.22 | 10.93 | 11.11 | 62,041 | -0.10(-0.92%) |
Apr 28, 2005 | 11.48 | 11.49 | 11.22 | 11.22 | 40,059 | -0.36(-3.11%) |
Apr 27, 2005 | 11.53 | 11.73 | 11.33 | 11.58 | 55,100 | -0.02(-0.18%) |
Apr 26, 2005 | 11.78 | 11.96 | 11.46 | 11.60 | 298,495 | -0.15(-1.24%) |
Apr 25, 2005 | 11.64 | 11.75 | 11.41 | 11.74 | 64,789 | +0.12(+1.07%) |
Apr 22, 2005 | 12.26 | 12.29 | 11.13 | 11.62 | 188,873 | -0.75(-6.04%) |
Apr 21, 2005 | 12.21 | 12.39 | 11.98 | 12.36 | 90,532 | +0.33(+2.70%) |
Apr 20, 2005 | 12.17 | 12.20 | 12.00 | 12.04 | 59,872 | -0.12(-1.02%) |
Apr 19, 2005 | 12.17 | 12.45 | 12.03 | 12.16 | 103,837 | +0.04(+0.34%) |
Apr 18, 2005 | 11.96 | 12.14 | 11.82 | 12.12 | 145,198 | +0.09(+0.75%) |
Apr 15, 2005 | 12.03 | 12.19 | 11.93 | 12.03 | 66,380 | +0.00(+0.00%) |
Apr 14, 2005 | 12.26 | 12.45 | 11.98 | 12.03 | 68,260 | -0.19(-1.53%) |
Apr 13, 2005 | 12.17 | 12.29 | 12.11 | 12.22 | 56,691 | +0.05(+0.40%) |
Apr 12, 2005 | 11.89 | 12.20 | 11.82 | 12.17 | 439,500 | +0.24(+2.03%) |
Apr 11, 2005 | 12.25 | 12.25 | 11.70 | 11.93 | 98,341 | -0.37(-2.98%) |
Apr 08, 2005 | 12.56 | 12.59 | 12.24 | 12.29 | 105,427 | -0.27(-2.15%) |
Apr 07, 2005 | 12.58 | 12.63 | 12.49 | 12.56 | 31,382 | +0.00(+0.00%) |
Apr 06, 2005 | 12.55 | 12.61 | 12.51 | 12.56 | 24,730 | +0.05(+0.39%) |
Apr 05, 2005 | 12.58 | 12.61 | 12.20 | 12.52 | 75,636 | -0.03(-0.27%) |
Apr 04, 2005 | 12.34 | 12.61 | 12.31 | 12.55 | 65,079 | +0.15(+1.23%) |
Apr 01, 2005 | 12.92 | 12.92 | 12.12 | 12.40 | 265,088 | -0.39(-3.08%) |
Mar 31, 2005 | 12.73 | 12.88 | 12.38 | 12.79 | 96,172 | -0.01(-0.11%) |
Mar 30, 2005 | 12.96 | 13.12 | 12.65 | 12.81 | 154,888 | -0.24(-1.80%) |
Mar 29, 2005 | 13.09 | 13.12 | 12.96 | 13.04 | 113,960 | +0.03(+0.27%) |
Mar 28, 2005 | 13.14 | 13.17 | 12.86 | 13.01 | 147,657 | -0.19(-1.47%) |
Mar 24, 2005 | 13.10 | 13.31 | 13.01 | 13.20 | 159,805 | +0.20(+1.54%) |
Mar 23, 2005 | 12.83 | 13.38 | 12.80 | 13.00 | 332,192 | +0.35(+2.73%) |
Mar 22, 2005 | 12.38 | 13.00 | 12.36 | 12.65 | 64,211 | +0.21(+1.67%) |
Mar 21, 2005 | 12.62 | 12.67 | 12.45 | 12.45 | 72,599 | -0.15(-1.15%) |
Mar 18, 2005 | 12.73 | 12.73 | 12.23 | 12.59 | 177,593 | -0.06(-0.49%) |
Mar 17, 2005 | 12.61 | 12.80 | 12.61 | 12.65 | 30,659 | +0.07(+0.55%) |
Mar 16, 2005 | 12.83 | 12.94 | 12.55 | 12.58 | 55,678 | -0.28(-2.15%) |
Mar 15, 2005 | 12.86 | 13.14 | 12.86 | 12.86 | 48,881 | -0.02(-0.16%) |
Mar 14, 2005 | 12.79 | 13.03 | 12.79 | 12.88 | 96,895 | +0.06(+0.49%) |
Mar 11, 2005 | 13.17 | 13.17 | 12.79 | 12.82 | 98,920 | -0.32(-2.42%) |
Mar 10, 2005 | 13.22 | 13.24 | 13.10 | 13.14 | 61,318 | -0.04(-0.31%) |
Mar 09, 2005 | 13.28 | 13.28 | 13.01 | 13.18 | 79,974 | -0.07(-0.52%) |
Mar 08, 2005 | 13.37 | 13.40 | 13.19 | 13.25 | 57,558 | -0.13(-0.98%) |
Mar 07, 2005 | 13.69 | 13.69 | 13.28 | 13.38 | 125,240 | -0.31(-2.27%) |
Mar 04, 2005 | 13.14 | 13.69 | 13.01 | 13.69 | 196,683 | +0.65(+4.98%) |
Mar 03, 2005 | 13.15 | 13.16 | 12.88 | 13.04 | 116,708 | +0.03(+0.21%) |
Mar 02, 2005 | 12.82 | 13.28 | 12.79 | 13.01 | 57,124 | +0.17(+1.29%) |
Mar 01, 2005 | 12.88 | 12.95 | 12.74 | 12.85 | 77,805 | -0.03(-0.21%) |
Feb 28, 2005 | 13.28 | 13.29 | 12.83 | 12.88 | 83,011 | -0.50(-3.77%) |
Feb 25, 2005 | 12.76 | 13.52 | 12.76 | 13.38 | 127,120 | +0.62(+4.88%) |
Feb 24, 2005 | 12.80 | 12.81 | 12.62 | 12.76 | 45,989 | -0.04(-0.32%) |
Feb 23, 2005 | 13.14 | 13.18 | 12.80 | 12.80 | 56,691 | -0.26(-2.01%) |
Feb 22, 2005 | 13.62 | 13.62 | 12.96 | 13.06 | 77,227 | -0.44(-3.23%) |
Feb 18, 2005 | 13.31 | 13.50 | 13.21 | 13.50 | 94,147 | +0.39(+3.01%) |
Feb 17, 2005 | 13.10 | 13.21 | 13.07 | 13.10 | 84,313 | -0.03(-0.21%) |
Feb 16, 2005 | 12.96 | 13.21 | 12.93 | 13.13 | 158,069 | +0.17(+1.28%) |
Feb 15, 2005 | 12.58 | 13.14 | 12.58 | 12.96 | 257,278 | +0.48(+3.88%) |
Feb 14, 2005 | 12.48 | 12.56 | 12.31 | 12.48 | 65,223 | +0.02(+0.17%) |
Feb 11, 2005 | 12.52 | 12.52 | 12.10 | 12.46 | 52,786 | +0.01(+0.11%) |
Feb 10, 2005 | 12.45 | 12.54 | 12.41 | 12.45 | 67,248 | +0.02(+0.17%) |
Feb 09, 2005 | 12.52 | 12.61 | 12.38 | 12.43 | 38,758 | -0.06(-0.44%) |
Feb 08, 2005 | 12.27 | 12.51 | 12.20 | 12.48 | 64,211 | +0.21(+1.75%) |
Feb 07, 2005 | 12.47 | 12.51 | 12.18 | 12.27 | 67,826 | -0.15(-1.23%) |
Feb 04, 2005 | 12.38 | 12.55 | 12.19 | 12.42 | 79,107 | +0.11(+0.90%) |
Feb 03, 2005 | 12.10 | 12.31 | 12.02 | 12.31 | 77,950 | +0.10(+0.79%) |
Feb 02, 2005 | 12.34 | 12.57 | 12.03 | 12.21 | 99,643 | -0.15(-1.23%) |
Feb 01, 2005 | 12.62 | 12.62 | 12.29 | 12.36 | 87,061 | -0.24(-1.92%) |
Jan 31, 2005 | 12.70 | 12.70 | 12.36 | 12.61 | 62,331 | +0.14(+1.11%) |
Jan 28, 2005 | 12.22 | 12.62 | 12.17 | 12.47 | 46,133 | +0.37(+3.03%) |
Jan 27, 2005 | 12.11 | 12.27 | 11.96 | 12.10 | 37,311 | +0.00(+0.00%) |
Jan 26, 2005 | 12.00 | 12.14 | 11.93 | 12.10 | 51,484 | +0.10(+0.86%) |
Jan 25, 2005 | 12.07 | 12.27 | 11.98 | 12.00 | 60,306 | -0.10(-0.86%) |
Jan 24, 2005 | 12.48 | 12.48 | 11.93 | 12.10 | 71,876 | -0.37(-2.99%) |
Jan 21, 2005 | 12.42 | 12.53 | 12.31 | 12.47 | 55,244 | +0.09(+0.73%) |
Jan 20, 2005 | 12.79 | 12.82 | 12.38 | 12.38 | 74,045 | -0.49(-3.81%) |
Jan 19, 2005 | 13.10 | 13.14 | 12.72 | 12.88 | 173,833 | -0.06(-0.43%) |
Jan 18, 2005 | 12.50 | 12.96 | 12.31 | 12.93 | 100,944 | +0.50(+4.06%) |
Jan 14, 2005 | 12.29 | 12.64 | 12.27 | 12.43 | 60,017 | +0.09(+0.73%) |
Jan 13, 2005 | 12.55 | 12.65 | 12.24 | 12.34 | 58,715 | -0.15(-1.22%) |
Jan 12, 2005 | 12.52 | 12.65 | 12.14 | 12.49 | 76,648 | +0.00(+0.00%) |
Jan 11, 2005 | 12.61 | 12.72 | 12.41 | 12.49 | 68,549 | -0.10(-0.77%) |
Jan 10, 2005 | 12.65 | 12.85 | 12.56 | 12.58 | 95,304 | -0.03(-0.27%) |
Jan 07, 2005 | 12.59 | 12.74 | 12.51 | 12.62 | 91,255 | +0.20(+1.61%) |
Jan 06, 2005 | 12.44 | 12.53 | 12.40 | 12.42 | 93,713 | +0.15(+1.24%) |
Jan 05, 2005 | 12.56 | 12.64 | 12.27 | 12.27 | 108,465 | -0.32(-2.53%) |
Jan 04, 2005 | 12.58 | 13.00 | 12.55 | 12.58 | 85,036 | +0.15(+1.17%) |
Jan 03, 2005 | 13.01 | 13.14 | 12.40 | 12.44 | 128,711 | -0.46(-3.54%) |
Dec 31, 2004 | 13.10 | 13.10 | 12.90 | 12.90 | 60,740 | +0.00(+0.00%) |
Dec 30, 2004 | 12.83 | 13.03 | 12.83 | 12.90 | 76,793 | +0.24(+1.86%) |
Dec 29, 2004 | 12.37 | 12.69 | 12.31 | 12.66 | 94,003 | +0.26(+2.06%) |
Dec 28, 2004 | 12.27 | 12.41 | 12.24 | 12.40 | 38,035 | +0.13(+1.07%) |
Dec 27, 2004 | 12.10 | 12.31 | 12.10 | 12.27 | 47,724 | +0.21(+1.78%) |
Dec 23, 2004 | 12.20 | 12.27 | 12.06 | 12.06 | 38,902 | -0.08(-0.68%) |
Dec 22, 2004 | 12.00 | 12.34 | 11.98 | 12.14 | 44,253 | +0.20(+1.68%) |
Dec 21, 2004 | 12.08 | 12.14 | 11.75 | 11.94 | 123,360 | -0.14(-1.14%) |
Dec 20, 2004 | 12.20 | 12.32 | 12.07 | 12.08 | 76,214 | -0.12(-0.96%) |
Dec 17, 2004 | 12.58 | 12.58 | 12.20 | 12.20 | 139,847 | -0.38(-3.02%) |
Dec 16, 2004 | 12.42 | 12.59 | 12.34 | 12.58 | 109,621 | +0.17(+1.39%) |
Dec 15, 2004 | 12.45 | 12.60 | 12.36 | 12.40 | 73,466 | +0.07(+0.56%) |
Dec 14, 2004 | 12.38 | 12.48 | 12.24 | 12.34 | 76,648 | -0.14(-1.11%) |
Dec 13, 2004 | 12.03 | 12.57 | 12.00 | 12.47 | 227,921 | +0.50(+4.16%) |
Dec 10, 2004 | 12.03 | 12.07 | 11.89 | 11.98 | 54,377 | +0.01(+0.12%) |
Dec 09, 2004 | 12.00 | 12.03 | 11.89 | 11.96 | 97,040 | +0.03(+0.29%) |
Dec 08, 2004 | 12.45 | 12.45 | 11.88 | 11.93 | 334,939 | +0.03(+0.29%) |
Dec 07, 2004 | 12.27 | 12.27 | 11.78 | 11.89 | 104,704 | -0.24(-2.00%) |
Dec 06, 2004 | 12.38 | 12.41 | 12.00 | 12.14 | 72,165 | -0.25(-2.01%) |
Dec 03, 2004 | 12.45 | 12.48 | 12.35 | 12.38 | 56,112 | +0.02(+0.17%) |
Dec 02, 2004 | 12.49 | 12.57 | 12.34 | 12.36 | 76,793 | -0.13(-1.05%) |
Dec 01, 2004 | 12.71 | 12.90 | 12.45 | 12.49 | 122,348 | -0.23(-1.79%) |
Nov 30, 2004 | 12.93 | 12.95 | 12.61 | 12.72 | 87,639 | -0.17(-1.29%) |
Nov 29, 2004 | 13.30 | 13.41 | 12.86 | 12.89 | 114,105 | -0.24(-1.79%) |
Nov 26, 2004 | 12.58 | 13.21 | 12.58 | 13.12 | 45,989 | +0.52(+4.11%) |
Nov 24, 2004 | 12.69 | 12.73 | 12.51 | 12.61 | 123,360 | -0.04(-0.33%) |
Nov 23, 2004 | 12.86 | 12.86 | 12.48 | 12.65 | 264,654 | -0.10(-0.81%) |
Nov 22, 2004 | 12.48 | 12.86 | 12.43 | 12.75 | 116,563 | +0.34(+2.73%) |
Nov 19, 2004 | 12.27 | 12.50 | 12.07 | 12.41 | 34,130 | +0.10(+0.79%) |
Nov 18, 2004 | 12.20 | 12.33 | 12.07 | 12.31 | 38,902 | +0.02(+0.17%) |
Nov 17, 2004 | 12.38 | 12.45 | 12.07 | 12.29 | 63,922 | -0.02(-0.17%) |
Nov 16, 2004 | 12.72 | 12.76 | 12.24 | 12.31 | 108,175 | -0.48(-3.73%) |
Nov 15, 2004 | 13.07 | 13.07 | 12.78 | 12.79 | 69,996 | -0.34(-2.58%) |
Nov 12, 2004 | 13.21 | 13.35 | 13.05 | 13.13 | 60,306 | +0.04(+0.32%) |
Nov 11, 2004 | 12.76 | 13.12 | 12.73 | 13.09 | 76,937 | +0.28(+2.16%) |
Nov 10, 2004 | 12.69 | 12.93 | 12.65 | 12.81 | 80,697 | +0.18(+1.42%) |
Nov 09, 2004 | 12.48 | 12.63 | 12.34 | 12.63 | 124,228 | +0.20(+1.61%) |
Nov 08, 2004 | 12.57 | 12.58 | 12.38 | 12.43 | 88,073 | -0.12(-0.94%) |
Nov 05, 2004 | 12.55 | 12.61 | 12.47 | 12.55 | 86,916 | +0.11(+0.89%) |
Nov 04, 2004 | 12.14 | 12.56 | 12.05 | 12.44 | 71,153 | +0.27(+2.22%) |
Nov 03, 2004 | 11.96 | 12.20 | 11.96 | 12.17 | 73,900 | +0.23(+1.91%) |
Nov 02, 2004 | 12.00 | 12.24 | 11.90 | 11.94 | 64,645 | -0.06(-0.46%) |
Nov 01, 2004 | 12.07 | 12.20 | 11.92 | 12.00 | 121,336 | +0.07(+0.58%) |
Oct 29, 2004 | 12.24 | 12.28 | 11.89 | 11.93 | 95,449 | -0.41(-3.36%) |
Oct 28, 2004 | 12.31 | 12.35 | 12.11 | 12.34 | 152,429 | +0.00(+0.00%) |
Oct 27, 2004 | 12.27 | 12.34 | 12.25 | 12.34 | 115,840 | +0.00(+0.00%) |
Oct 26, 2004 | 11.93 | 12.34 | 11.63 | 12.34 | 64,934 | +0.37(+3.06%) |
Oct 25, 2004 | 11.89 | 12.07 | 11.75 | 11.98 | 39,336 | +0.09(+0.76%) |
Oct 22, 2004 | 11.93 | 12.05 | 11.76 | 11.89 | 88,652 | +0.09(+0.76%) |
Oct 21, 2004 | 11.27 | 11.80 | 11.08 | 11.80 | 325,395 | +0.57(+5.11%) |
Oct 20, 2004 | 11.41 | 11.44 | 11.20 | 11.22 | 33,841 | -0.26(-2.23%) |
Oct 19, 2004 | 11.51 | 11.52 | 11.34 | 11.48 | 44,398 | +0.06(+0.48%) |
Oct 18, 2004 | 11.03 | 11.42 | 10.93 | 11.42 | 47,579 | +0.32(+2.93%) |
Oct 15, 2004 | 10.89 | 11.17 | 10.89 | 11.10 | 96,027 | +0.19(+1.71%) |
Oct 14, 2004 | 10.89 | 10.95 | 10.73 | 10.91 | 186,415 | +0.03(+0.25%) |
Oct 13, 2004 | 11.51 | 11.60 | 10.55 | 10.88 | 90,821 | -0.59(-5.18%) |
Oct 12, 2004 | 11.49 | 11.57 | 11.46 | 11.48 | 30,514 | -0.03(-0.24%) |
Oct 11, 2004 | 11.58 | 11.58 | 11.41 | 11.51 | 22,560 | +0.06(+0.48%) |
Oct 08, 2004 | 11.78 | 11.85 | 11.41 | 11.45 | 66,814 | -0.34(-2.87%) |
Oct 07, 2004 | 12.27 | 12.27 | 11.78 | 11.79 | 32,394 | -0.55(-4.43%) |
Oct 06, 2004 | 11.92 | 12.35 | 11.75 | 12.34 | 43,530 | +0.45(+3.78%) |
Oct 05, 2004 | 12.17 | 12.17 | 11.82 | 11.89 | 24,874 | -0.25(-2.05%) |
Oct 04, 2004 | 12.00 | 12.30 | 12.00 | 12.14 | 76,070 | +0.10(+0.80%) |
Oct 01, 2004 | 11.79 | 12.04 | 11.78 | 12.04 | 43,819 | +0.28(+2.41%) |
Sep 30, 2004 | 11.80 | 11.86 | 11.51 | 11.75 | 79,396 | -0.08(-0.70%) |
Sep 29, 2004 | 11.66 | 11.84 | 11.50 | 11.84 | 70,429 | +0.16(+1.36%) |
Sep 28, 2004 | 11.47 | 11.68 | 11.33 | 11.68 | 71,442 | +0.21(+1.81%) |
Sep 27, 2004 | 11.93 | 11.93 | 11.39 | 11.47 | 107,597 | -0.53(-4.38%) |
Sep 24, 2004 | 11.82 | 12.09 | 11.75 | 12.00 | 31,382 | +0.18(+1.52%) |
Sep 23, 2004 | 11.84 | 11.89 | 11.64 | 11.82 | 58,281 | +0.01(+0.06%) |
Sep 22, 2004 | 11.77 | 11.81 | 11.58 | 11.81 | 86,338 | +0.08(+0.65%) |
Sep 21, 2004 | 11.59 | 11.79 | 11.48 | 11.73 | 83,445 | +0.18(+1.56%) |
Sep 20, 2004 | 11.58 | 11.64 | 11.46 | 11.55 | 101,667 | -0.02(-0.18%) |
Sep 17, 2004 | 11.82 | 11.82 | 11.48 | 11.58 | 113,092 | -0.18(-1.53%) |
Sep 16, 2004 | 11.99 | 12.02 | 11.49 | 11.75 | 163,275 | -0.24(-1.96%) |
Sep 15, 2004 | 11.93 | 12.19 | 11.77 | 11.99 | 78,817 | +0.10(+0.81%) |
Sep 14, 2004 | 11.82 | 11.89 | 11.75 | 11.89 | 26,754 | +0.04(+0.35%) |
Sep 13, 2004 | 11.51 | 12.07 | 11.51 | 11.85 | 54,377 | +0.10(+0.88%) |
Sep 10, 2004 | 11.76 | 12.00 | 11.62 | 11.75 | 55,678 | -0.01(-0.12%) |
Sep 09, 2004 | 11.31 | 12.00 | 10.99 | 11.76 | 126,687 | +0.28(+2.47%) |
Sep 08, 2004 | 10.79 | 11.75 | 10.79 | 11.48 | 225,028 | +1.11(+10.74%) |
Sep 07, 2004 | 9.999 | 10.37 | 9.999 | 10.37 | 51,629 | +0.19(+1.90%) |
Sep 03, 2004 | 10.14 | 10.26 | 10.05 | 10.17 | 33,262 | +0.10(+0.96%) |
Sep 02, 2004 | 10.03 | 10.16 | 10.01 | 10.07 | 45,989 | +0.03(+0.28%) |
Sep 01, 2004 | 9.888 | 10.10 | 9.888 | 10.05 | 63,054 | +0.12(+1.25%) |
Aug 31, 2004 | 9.964 | 10.10 | 9.853 | 9.923 | 31,527 | -0.01(-0.07%) |
Aug 30, 2004 | 9.715 | 9.992 | 9.694 | 9.929 | 51,918 | +0.21(+2.21%) |
Aug 27, 2004 | 9.701 | 9.764 | 9.660 | 9.715 | 49,460 | +0.06(+0.57%) |
Aug 26, 2004 | 9.584 | 9.874 | 9.584 | 9.660 | 33,262 | +0.07(+0.72%) |
Aug 25, 2004 | 9.750 | 9.764 | 9.439 | 9.591 | 68,983 | -0.14(-1.42%) |
Aug 24, 2004 | 9.881 | 9.985 | 9.653 | 9.729 | 53,509 | -0.12(-1.19%) |
Aug 23, 2004 | 9.833 | 10.03 | 9.805 | 9.846 | 19,523 | +0.04(+0.42%) |
Aug 20, 2004 | 9.853 | 9.916 | 9.653 | 9.805 | 65,657 | -0.01(-0.14%) |
Aug 19, 2004 | 9.957 | 10.03 | 9.770 | 9.819 | 42,373 | -0.20(-2.00%) |
Aug 18, 2004 | 9.867 | 10.03 | 9.750 | 10.02 | 49,460 | +0.12(+1.19%) |
Aug 17, 2004 | 9.687 | 10.10 | 9.687 | 9.902 | 29,502 | +0.26(+2.65%) |
Aug 16, 2004 | 9.591 | 9.729 | 9.501 | 9.646 | 90,387 | +0.12(+1.31%) |
Aug 13, 2004 | 9.079 | 9.750 | 9.079 | 9.521 | 156,189 | +0.48(+5.28%) |
Aug 12, 2004 | 9.335 | 9.376 | 8.982 | 9.044 | 117,431 | -0.31(-3.33%) |
Aug 11, 2004 | 9.432 | 9.432 | 9.266 | 9.356 | 27,188 | -0.11(-1.17%) |
Aug 10, 2004 | 9.300 | 9.625 | 9.266 | 9.466 | 29,213 | +0.17(+1.78%) |
Aug 09, 2004 | 9.369 | 9.528 | 9.231 | 9.300 | 38,035 | -0.10(-1.10%) |
Aug 06, 2004 | 9.459 | 9.535 | 9.217 | 9.404 | 116,997 | -0.06(-0.58%) |
Aug 05, 2004 | 9.784 | 9.826 | 9.376 | 9.459 | 68,260 | -0.36(-3.66%) |
Aug 04, 2004 | 9.992 | 9.992 | 9.646 | 9.819 | 71,731 | -0.21(-2.07%) |
Aug 03, 2004 | 10.13 | 10.20 | 9.867 | 10.03 | 57,703 | -0.14(-1.36%) |
Aug 02, 2004 | 10.41 | 10.41 | 10.05 | 10.16 | 118,588 | -0.21(-2.06%) |
Jul 30, 2004 | 10.23 | 10.65 | 10.21 | 10.38 | 88,796 | +0.12(+1.21%) |
Jul 29, 2004 | 10.15 | 10.31 | 10.03 | 10.25 | 55,389 | +0.12(+1.23%) |
Jul 28, 2004 | 10.32 | 10.32 | 9.743 | 10.13 | 114,683 | -0.23(-2.20%) |
Jul 27, 2004 | 9.936 | 10.37 | 9.936 | 10.36 | 30,514 | +0.42(+4.25%) |
Jul 26, 2004 | 10.25 | 10.27 | 9.867 | 9.936 | 60,161 | -0.33(-3.17%) |
Jul 23, 2004 | 10.37 | 10.37 | 10.20 | 10.26 | 30,659 | -0.08(-0.74%) |
Jul 22, 2004 | 10.37 | 10.39 | 10.11 | 10.34 | 70,140 | -0.01(-0.07%) |
Jul 21, 2004 | 10.41 | 10.52 | 10.30 | 10.34 | 106,151 | -0.02(-0.20%) |
Jul 20, 2004 | 10.54 | 10.63 | 10.30 | 10.37 | 63,198 | -0.15(-1.38%) |
Jul 19, 2004 | 10.68 | 10.68 | 10.30 | 10.51 | 89,230 | -0.10(-0.98%) |
Jul 16, 2004 | 10.77 | 10.89 | 10.49 | 10.61 | 70,285 | -0.14(-1.29%) |
Jul 15, 2004 | 10.93 | 11.10 | 10.68 | 10.75 | 76,793 | -0.23(-2.08%) |
Jul 14, 2004 | 10.96 | 11.13 | 10.79 | 10.98 | 31,816 | -0.06(-0.56%) |
Jul 13, 2004 | 11.04 | 11.25 | 11.02 | 11.04 | 46,712 | -0.01(-0.13%) |
Jul 12, 2004 | 11.27 | 11.30 | 10.89 | 11.06 | 120,757 | -0.14(-1.24%) |
Jul 09, 2004 | 11.19 | 11.33 | 11.15 | 11.19 | 112,803 | +0.01(+0.06%) |
Jul 08, 2004 | 11.31 | 11.35 | 11.11 | 11.19 | 54,955 | -0.16(-1.40%) |
Jul 07, 2004 | 11.58 | 11.66 | 11.27 | 11.35 | 51,629 | -0.24(-2.09%) |
Jul 06, 2004 | 11.68 | 11.75 | 11.58 | 11.59 | 48,736 | -0.16(-1.35%) |
Jul 02, 2004 | 11.72 | 11.75 | 11.64 | 11.75 | 35,431 | +0.03(+0.24%) |
Jul 01, 2004 | 11.79 | 11.86 | 11.72 | 11.72 | 58,715 | -0.21(-1.74%) |
Jun 30, 2004 | 12.08 | 12.43 | 11.93 | 11.93 | 88,941 | -0.08(-0.69%) |
Jun 29, 2004 | 11.24 | 12.07 | 11.22 | 12.01 | 149,392 | +0.95(+8.56%) |
Jun 28, 2004 | 11.34 | 11.37 | 10.99 | 11.06 | 69,417 | +5.36(+93.94%) |
Jun 25, 2004 | 5.584 | 5.705 | 5.584 | 5.705 | 87,639 | +0.12(+2.17%) |
Jun 24, 2004 | 5.471 | 5.610 | 5.471 | 5.584 | 122,059 | +0.13(+2.47%) |
Jun 23, 2004 | 5.380 | 5.525 | 5.368 | 5.449 | 129,001 | +0.08(+1.48%) |
Jun 22, 2004 | 5.368 | 5.397 | 5.333 | 5.369 | 137,967 | +0.02(+0.36%) |
Jun 21, 2004 | 5.295 | 5.385 | 5.285 | 5.350 | 55,244 | +0.07(+1.38%) |
Jun 18, 2004 | 5.333 | 5.385 | 5.262 | 5.278 | 96,316 | -0.04(-0.84%) |
Jun 17, 2004 | 5.350 | 5.362 | 5.307 | 5.323 | 27,188 | -0.02(-0.29%) |
Jun 16, 2004 | 5.342 | 5.359 | 5.316 | 5.338 | 39,047 | +0.01(+0.26%) |
Jun 15, 2004 | 5.302 | 5.381 | 5.298 | 5.324 | 76,648 | +0.06(+1.08%) |
Jun 14, 2004 | 5.355 | 5.355 | 5.238 | 5.267 | 166,891 | -0.09(-1.65%) |
Jun 10, 2004 | 5.425 | 5.440 | 5.342 | 5.355 | 83,011 | -0.03(-0.48%) |
Jun 09, 2004 | 5.475 | 5.497 | 5.376 | 5.381 | 77,227 | -0.06(-1.08%) |
Jun 08, 2004 | 5.416 | 5.463 | 5.416 | 5.440 | 102,101 | +0.04(+0.77%) |
Jun 07, 2004 | 5.359 | 5.419 | 5.347 | 5.399 | 70,574 | +0.07(+1.23%) |
Jun 04, 2004 | 5.345 | 5.402 | 5.314 | 5.333 | 31,237 | +0.01(+0.10%) |
Jun 03, 2004 | 5.428 | 5.437 | 5.328 | 5.328 | 56,980 | -0.11(-2.00%) |
Jun 02, 2004 | 5.312 | 5.566 | 5.312 | 5.437 | 172,387 | +0.17(+3.18%) |
Jun 01, 2004 | 5.271 | 5.272 | 5.245 | 5.269 | 27,767 | -0.04(-0.72%) |
May 28, 2004 | 5.290 | 5.329 | 5.272 | 5.307 | 35,865 | +0.01(+0.13%) |
May 27, 2004 | 5.342 | 5.342 | 5.297 | 5.300 | 28,056 | -0.02(-0.45%) |
May 26, 2004 | 5.333 | 5.342 | 5.317 | 5.324 | 137,099 | +0.00(+0.03%) |
May 25, 2004 | 5.290 | 5.400 | 5.278 | 5.323 | 117,431 | +0.04(+0.79%) |
May 24, 2004 | 5.355 | 5.355 | 5.267 | 5.281 | 80,408 | -0.07(-1.39%) |
May 21, 2004 | 5.402 | 5.402 | 5.316 | 5.355 | 138,256 | -0.02(-0.39%) |
May 20, 2004 | 5.143 | 5.449 | 5.143 | 5.376 | 163,709 | +0.22(+4.36%) |
May 19, 2004 | 5.125 | 5.162 | 5.125 | 5.151 | 50,038 | +0.04(+0.85%) |
May 18, 2004 | 5.125 | 5.143 | 5.100 | 5.108 | 26,031 | +0.00(+0.00%) |
May 17, 2004 | 5.129 | 5.146 | 5.100 | 5.108 | 38,758 | -0.04(-0.74%) |
May 14, 2004 | 5.200 | 5.233 | 5.143 | 5.146 | 71,442 | -0.06(-1.10%) |
May 13, 2004 | 5.255 | 5.255 | 5.195 | 5.203 | 22,560 | -0.05(-0.99%) |
May 12, 2004 | 5.203 | 5.255 | 5.167 | 5.255 | 39,047 | +0.03(+0.66%) |
May 11, 2004 | 5.203 | 5.221 | 5.186 | 5.221 | 19,089 | +0.04(+0.70%) |
May 10, 2004 | 5.186 | 5.195 | 5.151 | 5.184 | 87,639 | -0.03(-0.66%) |
May 07, 2004 | 5.200 | 5.234 | 5.177 | 5.219 | 41,072 | +0.00(+0.03%) |
May 06, 2004 | 5.188 | 5.229 | 5.186 | 5.217 | 33,841 | +0.02(+0.30%) |
May 05, 2004 | 5.267 | 5.267 | 5.184 | 5.202 | 54,087 | -0.07(-1.25%) |
May 04, 2004 | 5.229 | 5.281 | 5.184 | 5.267 | 32,394 | +0.07(+1.40%) |