Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.07 | 10.13 | 10.00 | 10.12 | 71,740 | +0.08(+0.81%) |
Apr 28, 2005 | 10.12 | 10.14 | 10.04 | 10.04 | 54,099 | -0.12(-1.20%) |
Apr 27, 2005 | 10.13 | 10.23 | 10.09 | 10.16 | 64,684 | +0.03(+0.27%) |
Apr 26, 2005 | 10.16 | 10.22 | 10.13 | 10.13 | 42,044 | -0.05(-0.47%) |
Apr 25, 2005 | 10.10 | 10.22 | 10.10 | 10.18 | 45,866 | +0.11(+1.11%) |
Apr 22, 2005 | 10.15 | 10.17 | 10.07 | 10.07 | 42,044 | -0.10(-1.00%) |
Apr 21, 2005 | 10.10 | 10.20 | 10.10 | 10.17 | 66,448 | +0.12(+1.15%) |
Apr 20, 2005 | 10.16 | 10.18 | 10.03 | 10.05 | 67,036 | -0.09(-0.90%) |
Apr 19, 2005 | 10.10 | 10.17 | 10.10 | 10.15 | 55,275 | +0.06(+0.64%) |
Apr 18, 2005 | 10.05 | 10.09 | 9.989 | 10.08 | 244,623 | -0.00(-0.03%) |
Apr 15, 2005 | 10.26 | 10.29 | 10.08 | 10.08 | 79,090 | -0.18(-1.72%) |
Apr 14, 2005 | 10.40 | 10.40 | 10.26 | 10.26 | 55,569 | -0.11(-1.05%) |
Apr 13, 2005 | 10.51 | 10.51 | 10.37 | 10.37 | 74,092 | -0.16(-1.52%) |
Apr 12, 2005 | 10.41 | 10.53 | 10.36 | 10.53 | 84,383 | +0.05(+0.52%) |
Apr 11, 2005 | 10.51 | 10.52 | 10.44 | 10.48 | 95,850 | -0.05(-0.49%) |
Apr 08, 2005 | 10.58 | 10.58 | 10.53 | 10.53 | 29,989 | -0.07(-0.71%) |
Apr 07, 2005 | 10.53 | 10.61 | 10.53 | 10.60 | 31,753 | +0.07(+0.68%) |
Apr 06, 2005 | 10.55 | 10.59 | 10.53 | 10.53 | 67,330 | +0.00(+0.03%) |
Apr 05, 2005 | 10.52 | 10.54 | 10.49 | 10.53 | 42,632 | +0.03(+0.32%) |
Apr 04, 2005 | 10.43 | 10.51 | 10.42 | 10.49 | 69,388 | +0.07(+0.72%) |
Apr 01, 2005 | 10.53 | 10.56 | 10.41 | 10.42 | 56,157 | -0.08(-0.78%) |
Mar 31, 2005 | 10.45 | 10.52 | 10.45 | 10.50 | 28,813 | +0.01(+0.13%) |
Mar 30, 2005 | 10.35 | 10.49 | 10.35 | 10.49 | 55,275 | +0.12(+1.11%) |
Mar 29, 2005 | 10.51 | 10.51 | 10.37 | 10.37 | 80,267 | -0.14(-1.33%) |
Mar 28, 2005 | 10.40 | 10.51 | 10.40 | 10.51 | 61,449 | +0.11(+1.05%) |
Mar 24, 2005 | 10.40 | 10.48 | 10.40 | 10.40 | 52,923 | +0.00(+0.03%) |
Mar 23, 2005 | 10.43 | 10.46 | 10.40 | 10.40 | 76,444 | -0.08(-0.75%) |
Mar 22, 2005 | 10.59 | 10.61 | 10.48 | 10.48 | 71,740 | -0.12(-1.12%) |
Mar 21, 2005 | 10.60 | 10.60 | 10.55 | 10.59 | 71,446 | -0.03(-0.26%) |
Mar 18, 2005 | 10.67 | 10.68 | 10.62 | 10.62 | 84,383 | -0.03(-0.29%) |
Mar 17, 2005 | 10.63 | 10.69 | 10.61 | 10.65 | 46,160 | +0.01(+0.10%) |
Mar 16, 2005 | 10.62 | 10.67 | 10.62 | 10.64 | 93,203 | -0.04(-0.35%) |
Mar 15, 2005 | 10.73 | 10.81 | 10.68 | 10.68 | 69,388 | -0.07(-0.63%) |
Mar 14, 2005 | 10.64 | 10.75 | 10.64 | 10.75 | 125,251 | +0.11(+1.02%) |
Mar 11, 2005 | 10.71 | 10.76 | 10.64 | 10.64 | 105,552 | -0.11(-1.01%) |
Mar 10, 2005 | 10.77 | 10.77 | 10.70 | 10.75 | 52,335 | +0.01(+0.09%) |
Mar 09, 2005 | 10.82 | 10.82 | 10.70 | 10.74 | 92,615 | -0.06(-0.57%) |
Mar 08, 2005 | 10.81 | 10.83 | 10.79 | 10.80 | 300,192 | -0.01(-0.13%) |
Mar 07, 2005 | 10.75 | 10.83 | 10.75 | 10.81 | 162,592 | +0.10(+0.92%) |
Mar 04, 2005 | 10.62 | 10.75 | 10.62 | 10.71 | 140,540 | +0.12(+1.16%) |
Mar 03, 2005 | 10.60 | 10.64 | 10.56 | 10.59 | 159,651 | +0.00(+0.00%) |
Mar 02, 2005 | 10.59 | 10.63 | 10.56 | 10.59 | 196,698 | -0.06(-0.54%) |
Mar 01, 2005 | 10.63 | 10.68 | 10.59 | 10.65 | 84,383 | +0.02(+0.19%) |
Feb 28, 2005 | 10.61 | 10.66 | 10.61 | 10.63 | 171,118 | +0.00(+0.03%) |
Feb 25, 2005 | 10.53 | 10.64 | 10.53 | 10.63 | 123,193 | +0.10(+0.97%) |
Feb 24, 2005 | 10.52 | 10.53 | 10.42 | 10.52 | 145,833 | +0.03(+0.29%) |
Feb 23, 2005 | 10.46 | 10.54 | 10.45 | 10.49 | 115,255 | +0.06(+0.62%) |
Feb 22, 2005 | 10.52 | 10.56 | 10.39 | 10.43 | 127,309 | -0.08(-0.74%) |
Feb 18, 2005 | 10.55 | 10.55 | 10.49 | 10.51 | 60,861 | -0.01(-0.10%) |
Feb 17, 2005 | 10.62 | 10.65 | 10.52 | 10.52 | 152,301 | -0.07(-0.64%) |
Feb 16, 2005 | 10.57 | 10.63 | 10.54 | 10.58 | 95,850 | -0.02(-0.19%) |
Feb 15, 2005 | 10.59 | 10.64 | 10.57 | 10.60 | 109,962 | -0.01(-0.06%) |
Feb 14, 2005 | 10.63 | 10.63 | 10.59 | 10.61 | 46,160 | +0.01(+0.06%) |
Feb 11, 2005 | 10.54 | 10.61 | 10.44 | 10.60 | 101,436 | +0.08(+0.78%) |
Feb 10, 2005 | 10.50 | 10.52 | 10.47 | 10.52 | 42,338 | +0.04(+0.39%) |
Feb 09, 2005 | 10.58 | 10.58 | 10.48 | 10.48 | 42,926 | -0.11(-1.00%) |
Feb 08, 2005 | 10.57 | 10.61 | 10.57 | 10.59 | 45,278 | +0.01(+0.06%) |
Feb 07, 2005 | 10.56 | 10.63 | 10.56 | 10.58 | 84,971 | +0.00(+0.00%) |
Feb 04, 2005 | 10.49 | 10.59 | 10.49 | 10.58 | 92,615 | +0.09(+0.84%) |
Feb 03, 2005 | 10.49 | 10.52 | 10.47 | 10.49 | 51,747 | -0.02(-0.16%) |
Feb 02, 2005 | 10.50 | 10.54 | 10.48 | 10.51 | 78,502 | +0.01(+0.13%) |
Feb 01, 2005 | 10.44 | 10.50 | 10.44 | 10.50 | 73,504 | +0.05(+0.49%) |
Jan 31, 2005 | 10.39 | 10.46 | 10.39 | 10.44 | 82,913 | +0.09(+0.85%) |
Jan 28, 2005 | 10.41 | 10.41 | 10.34 | 10.36 | 44,102 | -0.05(-0.49%) |
Jan 27, 2005 | 10.35 | 10.42 | 10.35 | 10.41 | 79,678 | -0.05(-0.49%) |
Jan 26, 2005 | 10.39 | 10.46 | 10.39 | 10.46 | 103,200 | +0.07(+0.69%) |
Jan 25, 2005 | 10.36 | 10.41 | 10.34 | 10.39 | 61,449 | +0.05(+0.53%) |
Jan 24, 2005 | 10.43 | 10.44 | 10.31 | 10.33 | 50,277 | -0.06(-0.62%) |
Jan 21, 2005 | 10.46 | 10.48 | 10.35 | 10.40 | 78,208 | -0.02(-0.20%) |
Jan 20, 2005 | 10.41 | 10.46 | 10.37 | 10.42 | 109,962 | -0.05(-0.49%) |
Jan 19, 2005 | 10.52 | 10.54 | 10.47 | 10.47 | 70,858 | -0.03(-0.29%) |
Jan 18, 2005 | 10.38 | 10.51 | 10.36 | 10.50 | 138,188 | +0.12(+1.15%) |
Jan 14, 2005 | 10.35 | 10.39 | 10.31 | 10.38 | 107,904 | +0.04(+0.39%) |
Jan 13, 2005 | 10.39 | 10.42 | 10.34 | 10.34 | 169,354 | -0.05(-0.49%) |
Jan 12, 2005 | 10.33 | 10.40 | 10.25 | 10.39 | 206,400 | +0.06(+0.59%) |
Jan 11, 2005 | 10.34 | 10.35 | 10.31 | 10.33 | 80,267 | -0.03(-0.33%) |
Jan 10, 2005 | 10.34 | 10.41 | 10.34 | 10.36 | 142,598 | +0.02(+0.23%) |
Jan 07, 2005 | 10.38 | 10.40 | 10.32 | 10.34 | 142,598 | -0.02(-0.16%) |
Jan 06, 2005 | 10.41 | 10.41 | 10.34 | 10.36 | 105,552 | -0.03(-0.33%) |
Jan 05, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 77,326 | -0.09(-0.81%) |
Jan 04, 2005 | 10.53 | 10.55 | 10.44 | 10.48 | 108,786 | -0.12(-1.09%) |
Jan 03, 2005 | 10.68 | 10.68 | 10.59 | 10.59 | 93,203 | -0.05(-0.51%) |
Dec 31, 2004 | 10.65 | 10.68 | 10.62 | 10.65 | 107,610 | +0.00(+0.00%) |
Dec 30, 2004 | 10.64 | 10.70 | 10.63 | 10.65 | 66,154 | +0.02(+0.22%) |
Dec 29, 2004 | 10.60 | 10.64 | 10.60 | 10.62 | 44,102 | +0.01(+0.13%) |
Dec 28, 2004 | 10.58 | 10.64 | 10.57 | 10.61 | 59,097 | +0.03(+0.26%) |
Dec 27, 2004 | 10.68 | 10.71 | 10.57 | 10.58 | 111,726 | -0.05(-0.45%) |
Dec 23, 2004 | 10.63 | 10.69 | 10.63 | 10.63 | 52,629 | -0.02(-0.22%) |
Dec 22, 2004 | 10.62 | 10.68 | 10.61 | 10.65 | 67,918 | +0.01(+0.06%) |
Dec 21, 2004 | 10.56 | 10.66 | 10.54 | 10.65 | 42,338 | +0.08(+0.77%) |
Dec 20, 2004 | 10.58 | 10.63 | 10.55 | 10.56 | 52,629 | -0.00(-0.03%) |
Dec 17, 2004 | 10.61 | 10.62 | 10.53 | 10.57 | 58,509 | -0.07(-0.67%) |
Dec 16, 2004 | 10.61 | 10.67 | 10.61 | 10.64 | 59,391 | +0.01(+0.10%) |
Dec 15, 2004 | 10.61 | 10.67 | 10.61 | 10.63 | 96,144 | -0.01(-0.10%) |
Dec 14, 2004 | 10.54 | 10.65 | 10.54 | 10.64 | 74,092 | +0.05(+0.51%) |
Dec 13, 2004 | 10.54 | 10.59 | 10.53 | 10.58 | 61,743 | +0.07(+0.65%) |
Dec 10, 2004 | 10.55 | 10.56 | 10.50 | 10.52 | 91,733 | -0.01(-0.13%) |
Dec 09, 2004 | 10.49 | 10.55 | 10.45 | 10.53 | 71,740 | +0.00(+0.03%) |
Dec 08, 2004 | 10.44 | 10.54 | 10.44 | 10.53 | 92,909 | +0.09(+0.82%) |
Dec 07, 2004 | 10.52 | 10.57 | 10.42 | 10.44 | 73,210 | -0.09(-0.81%) |
Dec 06, 2004 | 10.56 | 10.56 | 10.46 | 10.53 | 103,494 | +0.00(+0.00%) |
Dec 03, 2004 | 10.56 | 10.58 | 10.52 | 10.53 | 53,511 | -0.03(-0.32%) |
Dec 02, 2004 | 10.51 | 10.57 | 10.51 | 10.56 | 102,612 | +0.01(+0.10%) |
Dec 01, 2004 | 10.48 | 10.58 | 10.48 | 10.55 | 53,511 | +0.09(+0.88%) |
Nov 30, 2004 | 10.44 | 10.50 | 10.42 | 10.46 | 82,325 | +0.00(+0.00%) |
Nov 29, 2004 | 10.48 | 10.49 | 10.37 | 10.46 | 86,147 | -0.00(-0.03%) |
Nov 26, 2004 | 10.42 | 10.48 | 10.42 | 10.46 | 34,106 | +0.02(+0.16%) |
Nov 24, 2004 | 10.42 | 10.48 | 10.38 | 10.44 | 61,743 | +0.07(+0.66%) |
Nov 23, 2004 | 10.37 | 10.41 | 10.34 | 10.38 | 60,861 | +0.01(+0.07%) |
Nov 22, 2004 | 10.31 | 10.41 | 10.29 | 10.37 | 73,210 | +0.01(+0.10%) |
Nov 19, 2004 | 10.44 | 10.44 | 10.35 | 10.36 | 107,610 | -0.07(-0.65%) |
Nov 18, 2004 | 10.48 | 10.48 | 10.41 | 10.43 | 216,985 | -0.05(-0.45%) |
Nov 17, 2004 | 10.45 | 10.50 | 10.42 | 10.48 | 126,721 | +0.05(+0.49%) |
Nov 16, 2004 | 10.47 | 10.47 | 10.37 | 10.42 | 137,894 | -0.07(-0.65%) |
Nov 15, 2004 | 10.44 | 10.50 | 10.44 | 10.49 | 57,921 | -0.01(-0.10%) |
Nov 12, 2004 | 10.41 | 10.53 | 10.41 | 10.50 | 57,921 | +0.06(+0.62%) |
Nov 11, 2004 | 10.41 | 10.48 | 10.39 | 10.44 | 51,159 | +0.06(+0.56%) |
Nov 10, 2004 | 10.33 | 10.40 | 10.32 | 10.38 | 56,745 | +0.02(+0.16%) |
Nov 09, 2004 | 10.29 | 10.37 | 10.29 | 10.36 | 69,976 | -0.27(-2.50%) |
Nov 08, 2004 | 10.62 | 10.65 | 10.62 | 10.63 | 69,682 | +0.01(+0.13%) |
Nov 05, 2004 | 10.57 | 10.66 | 10.57 | 10.62 | 67,918 | +0.06(+0.61%) |
Nov 04, 2004 | 10.45 | 10.57 | 10.43 | 10.55 | 93,497 | +0.13(+1.24%) |
Nov 03, 2004 | 10.39 | 10.45 | 10.39 | 10.42 | 97,908 | +0.11(+1.09%) |
Nov 02, 2004 | 10.27 | 10.44 | 10.27 | 10.31 | 103,494 | -0.06(-0.62%) |
Nov 01, 2004 | 10.34 | 10.40 | 10.33 | 10.37 | 75,562 | +0.01(+0.07%) |
Oct 29, 2004 | 10.31 | 10.37 | 10.22 | 10.37 | 146,127 | +0.05(+0.46%) |
Oct 28, 2004 | 10.26 | 10.32 | 10.24 | 10.32 | 41,750 | +0.03(+0.33%) |
Oct 27, 2004 | 10.18 | 10.30 | 10.13 | 10.29 | 132,896 | +0.12(+1.21%) |
Oct 26, 2004 | 10.04 | 10.16 | 10.04 | 10.16 | 26,461 | +0.14(+1.36%) |
Oct 25, 2004 | 10.05 | 10.06 | 10.01 | 10.03 | 39,692 | -0.02(-0.24%) |
Oct 22, 2004 | 10.11 | 10.13 | 10.04 | 10.05 | 45,866 | -0.07(-0.67%) |
Oct 21, 2004 | 10.07 | 10.14 | 10.07 | 10.12 | 46,748 | +0.05(+0.51%) |
Oct 20, 2004 | 10.07 | 10.08 | 10.04 | 10.07 | 55,863 | +0.00(+0.00%) |
Oct 19, 2004 | 10.12 | 10.14 | 10.07 | 10.07 | 103,494 | -0.02(-0.24%) |
Oct 18, 2004 | 10.07 | 10.10 | 10.07 | 10.09 | 64,390 | -0.00(-0.03%) |
Oct 15, 2004 | 10.09 | 10.13 | 10.09 | 10.09 | 42,338 | -0.03(-0.27%) |
Oct 14, 2004 | 10.13 | 10.15 | 10.12 | 10.12 | 49,983 | -0.01(-0.13%) |
Oct 13, 2004 | 10.21 | 10.21 | 10.13 | 10.14 | 63,507 | -0.04(-0.37%) |
Oct 12, 2004 | 10.23 | 10.23 | 10.16 | 10.17 | 42,044 | -0.06(-0.63%) |
Oct 11, 2004 | 10.23 | 10.25 | 10.20 | 10.24 | 38,516 | -0.01(-0.07%) |
Oct 08, 2004 | 10.23 | 10.29 | 10.23 | 10.24 | 63,507 | +0.03(+0.27%) |
Oct 07, 2004 | 10.30 | 10.30 | 10.21 | 10.22 | 60,861 | -0.06(-0.63%) |
Oct 06, 2004 | 10.25 | 10.32 | 10.24 | 10.28 | 57,333 | +0.01(+0.07%) |
Oct 05, 2004 | 10.24 | 10.28 | 10.23 | 10.27 | 24,697 | +0.01(+0.07%) |
Oct 04, 2004 | 10.25 | 10.31 | 10.24 | 10.27 | 94,379 | +0.05(+0.50%) |
Oct 01, 2004 | 10.04 | 10.23 | 10.04 | 10.22 | 101,730 | +0.17(+1.73%) |
Sep 30, 2004 | 10.03 | 10.04 | 9.969 | 10.04 | 63,213 | +0.04(+0.44%) |
Sep 29, 2004 | 9.979 | 10.01 | 9.979 | 9.999 | 26,461 | -0.01(-0.14%) |
Sep 28, 2004 | 9.965 | 10.03 | 9.948 | 10.01 | 74,974 | +0.03(+0.27%) |
Sep 27, 2004 | 9.942 | 10.01 | 9.914 | 9.986 | 114,961 | +0.01(+0.10%) |
Sep 24, 2004 | 9.901 | 9.986 | 9.901 | 9.976 | 67,036 | +0.04(+0.45%) |
Sep 23, 2004 | 9.901 | 9.945 | 9.891 | 9.931 | 181,703 | +0.03(+0.31%) |
Sep 22, 2004 | 9.935 | 9.935 | 9.880 | 9.901 | 169,648 | -0.04(-0.41%) |
Sep 21, 2004 | 9.931 | 9.982 | 9.897 | 9.942 | 125,251 | +0.02(+0.24%) |
Sep 20, 2004 | 9.931 | 9.931 | 9.863 | 9.918 | 146,127 | -0.02(-0.24%) |
Sep 17, 2004 | 9.945 | 9.965 | 9.918 | 9.942 | 72,622 | +0.03(+0.31%) |
Sep 16, 2004 | 9.880 | 9.965 | 9.880 | 9.911 | 72,328 | +0.05(+0.48%) |
Sep 15, 2004 | 9.897 | 9.897 | 9.823 | 9.863 | 162,298 | -0.07(-0.68%) |
Sep 14, 2004 | 9.884 | 9.948 | 9.870 | 9.931 | 49,689 | +0.03(+0.31%) |
Sep 13, 2004 | 9.877 | 9.925 | 9.857 | 9.901 | 110,844 | +0.04(+0.41%) |
Sep 10, 2004 | 9.812 | 9.880 | 9.806 | 9.860 | 72,916 | +0.04(+0.42%) |
Sep 09, 2004 | 9.829 | 9.860 | 9.806 | 9.819 | 49,689 | -0.03(-0.35%) |
Sep 08, 2004 | 9.809 | 9.880 | 9.809 | 9.853 | 54,687 | +0.04(+0.45%) |
Sep 07, 2004 | 9.785 | 9.857 | 9.785 | 9.809 | 101,730 | +0.06(+0.59%) |
Sep 03, 2004 | 9.748 | 9.775 | 9.710 | 9.751 | 50,865 | +0.02(+0.17%) |
Sep 02, 2004 | 9.663 | 9.754 | 9.663 | 9.734 | 94,967 | +0.02(+0.21%) |
Sep 01, 2004 | 9.663 | 9.714 | 9.642 | 9.714 | 49,395 | +0.05(+0.56%) |
Aug 31, 2004 | 9.615 | 9.659 | 9.564 | 9.659 | 101,142 | +0.01(+0.11%) |
Aug 30, 2004 | 9.693 | 9.693 | 9.625 | 9.649 | 66,154 | -0.05(-0.49%) |
Aug 27, 2004 | 9.710 | 9.727 | 9.683 | 9.697 | 62,037 | -0.00(-0.04%) |
Aug 26, 2004 | 9.754 | 9.754 | 9.683 | 9.700 | 120,253 | -0.07(-0.73%) |
Aug 25, 2004 | 9.676 | 9.806 | 9.659 | 9.771 | 30,871 | +0.08(+0.81%) |
Aug 24, 2004 | 9.703 | 9.720 | 9.652 | 9.693 | 52,041 | +0.02(+0.18%) |
Aug 23, 2004 | 9.727 | 9.748 | 9.663 | 9.676 | 103,788 | -0.04(-0.45%) |
Aug 20, 2004 | 9.673 | 9.765 | 9.673 | 9.720 | 64,978 | +0.05(+0.56%) |
Aug 19, 2004 | 9.693 | 9.734 | 9.666 | 9.666 | 42,044 | -0.01(-0.11%) |
Aug 18, 2004 | 9.608 | 9.693 | 9.581 | 9.676 | 57,921 | +0.05(+0.57%) |
Aug 17, 2004 | 9.612 | 9.690 | 9.612 | 9.622 | 59,391 | +0.04(+0.39%) |
Aug 16, 2004 | 9.496 | 9.625 | 9.496 | 9.584 | 57,333 | +0.05(+0.54%) |
Aug 13, 2004 | 9.523 | 9.554 | 9.482 | 9.533 | 45,572 | -0.01(-0.07%) |
Aug 12, 2004 | 9.649 | 9.649 | 9.513 | 9.540 | 54,099 | -0.11(-1.13%) |
Aug 11, 2004 | 9.659 | 9.663 | 9.615 | 9.649 | 74,092 | -0.01(-0.14%) |
Aug 10, 2004 | 9.561 | 9.673 | 9.561 | 9.663 | 55,275 | +0.04(+0.46%) |
Aug 09, 2004 | 9.615 | 9.639 | 9.608 | 9.618 | 55,863 | +0.03(+0.32%) |
Aug 06, 2004 | 9.659 | 9.683 | 9.557 | 9.588 | 76,738 | -0.09(-0.91%) |
Aug 05, 2004 | 9.826 | 9.840 | 9.659 | 9.676 | 101,730 | -0.17(-1.69%) |
Aug 04, 2004 | 9.812 | 9.846 | 9.802 | 9.843 | 43,808 | -0.01(-0.07%) |
Aug 03, 2004 | 9.823 | 9.867 | 9.823 | 9.850 | 63,507 | -0.02(-0.17%) |
Aug 02, 2004 | 9.863 | 9.908 | 9.833 | 9.867 | 44,690 | -0.03(-0.34%) |
Jul 30, 2004 | 9.846 | 9.914 | 9.829 | 9.901 | 72,328 | +0.05(+0.55%) |
Jul 29, 2004 | 9.819 | 9.846 | 9.710 | 9.846 | 94,673 | +0.04(+0.38%) |
Jul 28, 2004 | 9.846 | 9.846 | 9.714 | 9.809 | 78,796 | -0.03(-0.28%) |
Jul 27, 2004 | 9.744 | 9.843 | 9.744 | 9.836 | 77,914 | +0.12(+1.23%) |
Jul 26, 2004 | 9.761 | 9.812 | 9.697 | 9.717 | 76,150 | -0.10(-0.97%) |
Jul 23, 2004 | 9.863 | 9.863 | 9.778 | 9.812 | 41,162 | -0.07(-0.69%) |
Jul 22, 2004 | 9.874 | 9.894 | 9.812 | 9.880 | 40,868 | -0.03(-0.34%) |
Jul 21, 2004 | 10.01 | 10.05 | 9.914 | 9.914 | 60,861 | -0.10(-0.99%) |
Jul 20, 2004 | 9.952 | 10.01 | 9.904 | 10.01 | 84,089 | +0.05(+0.48%) |
Jul 19, 2004 | 9.982 | 10.03 | 9.892 | 9.965 | 80,267 | -0.01(-0.10%) |
Jul 16, 2004 | 10.03 | 10.04 | 9.969 | 9.976 | 48,807 | -0.04(-0.44%) |
Jul 15, 2004 | 10.04 | 10.06 | 10.01 | 10.02 | 38,222 | -0.01(-0.10%) |
Jul 14, 2004 | 10.05 | 10.08 | 10.02 | 10.03 | 42,926 | -0.04(-0.37%) |
Jul 13, 2004 | 10.12 | 10.12 | 10.07 | 10.07 | 41,456 | -0.01(-0.13%) |
Jul 12, 2004 | 10.03 | 10.08 | 9.982 | 10.08 | 58,803 | +0.03(+0.30%) |
Jul 09, 2004 | 10.13 | 10.14 | 10.04 | 10.05 | 66,742 | -0.09(-0.84%) |
Jul 08, 2004 | 10.18 | 10.18 | 10.14 | 10.14 | 25,285 | -0.06(-0.63%) |
Jul 07, 2004 | 10.17 | 10.20 | 10.15 | 10.20 | 30,577 | +0.03(+0.33%) |
Jul 06, 2004 | 10.17 | 10.18 | 10.14 | 10.17 | 44,102 | -0.03(-0.33%) |
Jul 02, 2004 | 10.15 | 10.21 | 10.13 | 10.20 | 36,752 | +0.01(+0.13%) |
Jul 01, 2004 | 10.24 | 10.24 | 10.17 | 10.19 | 76,738 | -0.06(-0.63%) |
Jun 30, 2004 | 10.26 | 10.26 | 10.20 | 10.25 | 22,345 | -0.03(-0.33%) |
Jun 29, 2004 | 10.14 | 10.29 | 10.14 | 10.29 | 75,562 | +0.02(+0.20%) |
Jun 28, 2004 | 10.27 | 10.31 | 10.25 | 10.26 | 52,923 | -0.02(-0.17%) |
Jun 25, 2004 | 10.31 | 10.34 | 10.28 | 10.28 | 46,748 | -0.08(-0.75%) |
Jun 24, 2004 | 10.25 | 10.36 | 10.25 | 10.36 | 88,205 | +0.11(+1.03%) |
Jun 23, 2004 | 10.20 | 10.26 | 10.20 | 10.25 | 64,390 | +0.01(+0.13%) |
Jun 22, 2004 | 10.25 | 10.26 | 10.22 | 10.24 | 25,579 | -0.01(-0.07%) |
Jun 21, 2004 | 10.27 | 10.29 | 10.25 | 10.25 | 38,810 | -0.05(-0.53%) |
Jun 18, 2004 | 10.22 | 10.30 | 10.22 | 10.30 | 30,283 | +0.08(+0.76%) |
Jun 17, 2004 | 10.23 | 10.27 | 10.21 | 10.22 | 55,275 | -0.01(-0.13%) |
Jun 16, 2004 | 10.21 | 10.24 | 10.19 | 10.24 | 36,752 | +0.03(+0.30%) |
Jun 15, 2004 | 10.29 | 10.31 | 10.21 | 10.21 | 37,928 | -0.04(-0.37%) |
Jun 14, 2004 | 10.22 | 10.26 | 10.22 | 10.24 | 50,865 | -0.06(-0.63%) |
Jun 10, 2004 | 10.29 | 10.32 | 10.29 | 10.31 | 26,461 | +0.02(+0.17%) |
Jun 09, 2004 | 10.34 | 10.34 | 10.29 | 10.29 | 45,278 | -0.08(-0.79%) |
Jun 08, 2004 | 10.35 | 10.38 | 10.34 | 10.37 | 32,048 | +0.01(+0.13%) |
Jun 07, 2004 | 10.29 | 10.41 | 10.29 | 10.36 | 58,215 | +0.05(+0.46%) |
Jun 04, 2004 | 10.26 | 10.33 | 10.26 | 10.31 | 54,099 | +0.05(+0.46%) |
Jun 03, 2004 | 10.23 | 10.28 | 10.23 | 10.26 | 59,979 | +0.04(+0.37%) |
Jun 02, 2004 | 10.19 | 10.23 | 10.15 | 10.23 | 57,333 | +0.03(+0.30%) |
Jun 01, 2004 | 10.15 | 10.20 | 10.15 | 10.20 | 59,979 | +0.03(+0.27%) |
May 28, 2004 | 10.14 | 10.20 | 10.14 | 10.17 | 63,801 | +0.01(+0.10%) |
May 27, 2004 | 10.12 | 10.19 | 10.12 | 10.16 | 31,165 | +0.04(+0.37%) |
May 26, 2004 | 10.08 | 10.15 | 10.05 | 10.12 | 49,101 | +0.04(+0.44%) |
May 25, 2004 | 10.07 | 10.08 | 10.04 | 10.08 | 166,120 | -0.01(-0.13%) |
May 24, 2004 | 10.07 | 10.12 | 10.07 | 10.09 | 45,572 | +0.04(+0.37%) |
May 21, 2004 | 10.04 | 10.10 | 10.04 | 10.05 | 24,403 | +0.02(+0.20%) |
May 20, 2004 | 10.05 | 10.09 | 10.02 | 10.03 | 28,813 | -0.03(-0.34%) |
May 19, 2004 | 10.08 | 10.22 | 10.05 | 10.07 | 42,926 | +0.00(+0.00%) |
May 18, 2004 | 10.03 | 10.11 | 10.03 | 10.07 | 52,041 | +0.00(+0.03%) |
May 17, 2004 | 10.01 | 10.06 | 10.01 | 10.06 | 143,186 | -0.03(-0.34%) |
May 14, 2004 | 10.10 | 10.12 | 10.08 | 10.10 | 40,868 | -0.03(-0.34%) |
May 13, 2004 | 10.08 | 10.13 | 10.07 | 10.13 | 51,159 | +0.03(+0.30%) |
May 12, 2004 | 10.08 | 10.12 | 10.02 | 10.10 | 114,079 | +0.03(+0.30%) |
May 11, 2004 | 10.07 | 10.12 | 10.04 | 10.07 | 49,983 | +0.07(+0.68%) |
May 10, 2004 | 10.19 | 10.19 | 9.965 | 10.00 | 86,147 | -0.19(-1.84%) |
May 07, 2004 | 10.22 | 10.25 | 10.18 | 10.19 | 84,089 | -0.08(-0.80%) |
May 06, 2004 | 10.37 | 10.38 | 10.27 | 10.27 | 44,984 | -0.12(-1.11%) |
May 05, 2004 | 10.34 | 10.40 | 10.34 | 10.39 | 34,694 | +0.01(+0.13%) |
May 04, 2004 | 10.22 | 10.37 | 10.22 | 10.37 | 70,858 | +0.01(+0.10%) |