Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.70 | 10.70 | 9.853 | 10.42 | 861,680 | -0.13(-1.21%) |
Apr 28, 2005 | 10.76 | 10.99 | 10.55 | 10.55 | 642,356 | -0.16(-1.47%) |
Apr 27, 2005 | 10.25 | 10.79 | 10.25 | 10.71 | 537,310 | +0.34(+3.23%) |
Apr 26, 2005 | 10.63 | 10.77 | 10.27 | 10.38 | 618,528 | -0.36(-3.39%) |
Apr 25, 2005 | 9.971 | 10.89 | 9.922 | 10.74 | 1,148,149 | +0.86(+8.66%) |
Apr 22, 2005 | 10.59 | 11.10 | 9.606 | 9.883 | 1,679,945 | -0.28(-2.80%) |
Apr 21, 2005 | 9.853 | 10.18 | 9.705 | 10.17 | 429,522 | +0.38(+3.93%) |
Apr 20, 2005 | 9.715 | 9.892 | 9.498 | 9.784 | 1,165,807 | +0.19(+1.95%) |
Apr 19, 2005 | 9.104 | 9.606 | 9.025 | 9.597 | 485,636 | +0.57(+6.33%) |
Apr 18, 2005 | 8.936 | 9.124 | 8.799 | 9.025 | 252,467 | +0.10(+1.10%) |
Apr 15, 2005 | 9.409 | 9.449 | 8.828 | 8.927 | 413,982 | -0.46(-4.93%) |
Apr 14, 2005 | 9.390 | 9.409 | 9.114 | 9.390 | 262,376 | +0.09(+0.95%) |
Apr 13, 2005 | 9.941 | 9.941 | 9.252 | 9.301 | 359,826 | -0.59(-5.98%) |
Apr 12, 2005 | 9.843 | 9.912 | 9.508 | 9.892 | 215,933 | +0.08(+0.80%) |
Apr 11, 2005 | 9.646 | 9.843 | 9.606 | 9.813 | 287,146 | +0.18(+1.84%) |
Apr 08, 2005 | 9.863 | 9.902 | 9.616 | 9.636 | 143,033 | -0.21(-2.10%) |
Apr 07, 2005 | 9.774 | 9.843 | 9.587 | 9.843 | 113,665 | +0.14(+1.42%) |
Apr 06, 2005 | 9.666 | 9.922 | 9.646 | 9.705 | 298,060 | +0.15(+1.55%) |
Apr 05, 2005 | 9.646 | 9.695 | 9.409 | 9.557 | 284,813 | +0.01(+0.10%) |
Apr 04, 2005 | 9.616 | 9.616 | 9.370 | 9.547 | 191,116 | -0.01(-0.10%) |
Apr 01, 2005 | 9.813 | 9.941 | 9.262 | 9.557 | 486,767 | +0.03(+0.31%) |
Mar 31, 2005 | 9.114 | 9.528 | 9.114 | 9.528 | 409,595 | +0.33(+3.53%) |
Mar 30, 2005 | 8.868 | 9.212 | 8.769 | 9.203 | 406,195 | +0.29(+3.20%) |
Mar 29, 2005 | 9.153 | 9.193 | 8.917 | 8.917 | 270,953 | -0.24(-2.58%) |
Mar 28, 2005 | 9.222 | 9.449 | 9.124 | 9.153 | 262,654 | -0.06(-0.64%) |
Mar 24, 2005 | 9.350 | 9.419 | 9.212 | 9.212 | 433,279 | -0.09(-0.95%) |
Mar 23, 2005 | 9.163 | 9.340 | 9.094 | 9.301 | 272,172 | +0.14(+1.51%) |
Mar 22, 2005 | 9.203 | 9.291 | 9.045 | 9.163 | 493,249 | +0.00(+0.00%) |
Mar 21, 2005 | 9.212 | 9.340 | 9.045 | 9.163 | 234,365 | +0.00(+0.00%) |
Mar 18, 2005 | 9.606 | 9.646 | 9.104 | 9.163 | 732,886 | -0.38(-4.02%) |
Mar 17, 2005 | 9.606 | 9.725 | 9.390 | 9.547 | 397,314 | +0.00(+0.00%) |
Mar 16, 2005 | 9.636 | 10.06 | 9.538 | 9.547 | 412,531 | -0.15(-1.52%) |
Mar 15, 2005 | 9.784 | 9.963 | 9.616 | 9.695 | 443,625 | +0.02(+0.20%) |
Mar 14, 2005 | 9.764 | 9.991 | 9.587 | 9.675 | 380,126 | +0.06(+0.61%) |
Mar 11, 2005 | 9.843 | 10.10 | 9.577 | 9.616 | 518,404 | -0.20(-2.01%) |
Mar 10, 2005 | 9.764 | 10.13 | 9.587 | 9.813 | 787,060 | +0.16(+1.63%) |
Mar 09, 2005 | 9.725 | 9.863 | 9.557 | 9.656 | 518,637 | +0.14(+1.45%) |
Mar 08, 2005 | 9.922 | 9.950 | 9.449 | 9.518 | 596,867 | +0.15(+1.58%) |
Mar 07, 2005 | 9.183 | 9.695 | 9.183 | 9.370 | 278,271 | +0.01(+0.11%) |
Mar 04, 2005 | 9.439 | 9.557 | 9.222 | 9.360 | 237,027 | +0.01(+0.11%) |
Mar 03, 2005 | 9.212 | 9.429 | 9.163 | 9.350 | 354,369 | +0.14(+1.50%) |
Mar 02, 2005 | 9.193 | 9.301 | 8.936 | 9.212 | 661,874 | -0.05(-0.53%) |
Mar 01, 2005 | 9.262 | 9.370 | 8.966 | 9.262 | 390,014 | +0.09(+0.97%) |
Feb 28, 2005 | 9.262 | 9.498 | 9.153 | 9.173 | 316,689 | -0.21(-2.21%) |
Feb 25, 2005 | 9.232 | 9.478 | 9.163 | 9.380 | 383,548 | +0.08(+0.85%) |
Feb 24, 2005 | 9.360 | 9.518 | 9.124 | 9.301 | 487,070 | +0.00(+0.00%) |
Feb 23, 2005 | 9.143 | 9.547 | 9.124 | 9.301 | 643,359 | +0.24(+2.61%) |
Feb 22, 2005 | 9.114 | 9.744 | 8.966 | 9.065 | 1,028,635 | -0.06(-0.65%) |
Feb 18, 2005 | 9.252 | 9.518 | 9.055 | 9.124 | 1,871,802 | +1.00(+12.24%) |
Feb 17, 2005 | 8.069 | 8.404 | 7.931 | 8.129 | 497,193 | +0.01(+0.12%) |
Feb 16, 2005 | 8.010 | 8.188 | 7.646 | 8.119 | 560,349 | +0.25(+3.13%) |
Feb 15, 2005 | 7.478 | 7.902 | 7.478 | 7.872 | 1,221,451 | +0.43(+5.83%) |
Feb 14, 2005 | 7.133 | 7.449 | 7.133 | 7.439 | 494,886 | +0.24(+3.28%) |
Feb 11, 2005 | 6.877 | 7.315 | 6.867 | 7.202 | 316,411 | +0.30(+4.28%) |
Feb 10, 2005 | 7.005 | 7.084 | 6.848 | 6.907 | 446,575 | +0.01(+0.14%) |
Feb 09, 2005 | 7.399 | 7.399 | 6.897 | 6.897 | 189,205 | -0.40(-5.53%) |
Feb 08, 2005 | 7.094 | 7.478 | 7.094 | 7.301 | 197,231 | +0.12(+1.65%) |
Feb 07, 2005 | 7.252 | 7.528 | 7.114 | 7.183 | 249,508 | -0.01(-0.14%) |
Feb 04, 2005 | 6.897 | 7.301 | 6.897 | 7.193 | 256,016 | +0.19(+2.67%) |
Feb 03, 2005 | 6.848 | 7.025 | 6.848 | 7.005 | 248,392 | +0.08(+1.14%) |
Feb 02, 2005 | 6.976 | 7.015 | 6.848 | 6.927 | 132,678 | -0.09(-1.26%) |
Feb 01, 2005 | 6.897 | 7.094 | 6.858 | 7.015 | 134,846 | -0.03(-0.42%) |
Jan 31, 2005 | 6.907 | 7.064 | 6.858 | 7.045 | 178,222 | +0.20(+2.88%) |
Jan 28, 2005 | 7.222 | 7.222 | 6.798 | 6.848 | 185,047 | -0.28(-3.87%) |
Jan 27, 2005 | 7.055 | 7.252 | 6.927 | 7.124 | 168,309 | +0.10(+1.40%) |
Jan 26, 2005 | 6.946 | 7.055 | 6.779 | 7.025 | 155,956 | +0.16(+2.30%) |
Jan 25, 2005 | 6.818 | 6.956 | 6.808 | 6.867 | 213,889 | +0.09(+1.31%) |
Jan 24, 2005 | 6.966 | 7.015 | 6.700 | 6.779 | 335,456 | -0.26(-3.64%) |
Jan 21, 2005 | 7.064 | 7.202 | 6.907 | 7.035 | 197,679 | -0.03(-0.42%) |
Jan 20, 2005 | 7.271 | 7.340 | 7.025 | 7.064 | 659,582 | -0.17(-2.32%) |
Jan 19, 2005 | 7.567 | 7.567 | 7.153 | 7.232 | 298,668 | -0.33(-4.30%) |
Jan 18, 2005 | 7.498 | 7.715 | 7.498 | 7.557 | 229,441 | +0.01(+0.13%) |
Jan 14, 2005 | 7.656 | 7.656 | 7.498 | 7.547 | 380,264 | +0.03(+0.39%) |
Jan 13, 2005 | 7.843 | 7.843 | 7.498 | 7.518 | 189,557 | -0.21(-2.68%) |
Jan 12, 2005 | 7.774 | 7.813 | 7.567 | 7.725 | 217,645 | +0.08(+1.03%) |
Jan 11, 2005 | 7.951 | 7.951 | 7.567 | 7.646 | 327,302 | -0.28(-3.48%) |
Jan 10, 2005 | 7.882 | 7.991 | 7.882 | 7.922 | 265,032 | +0.02(+0.25%) |
Jan 07, 2005 | 7.991 | 8.188 | 7.863 | 7.902 | 427,881 | -0.07(-0.87%) |
Jan 06, 2005 | 8.129 | 8.316 | 7.971 | 7.971 | 395,441 | -0.11(-1.34%) |
Jan 05, 2005 | 7.951 | 8.188 | 7.813 | 8.079 | 859,149 | +0.15(+1.86%) |
Jan 04, 2005 | 8.808 | 8.808 | 7.891 | 7.931 | 612,180 | -0.82(-9.35%) |
Jan 03, 2005 | 9.055 | 9.183 | 8.730 | 8.749 | 304,406 | -0.25(-2.74%) |
Dec 31, 2004 | 9.065 | 9.163 | 8.720 | 8.996 | 228,056 | +0.00(+0.00%) |
Dec 30, 2004 | 8.986 | 9.134 | 8.966 | 8.996 | 207,961 | +0.01(+0.11%) |
Dec 29, 2004 | 8.848 | 9.094 | 8.848 | 8.986 | 257,896 | +0.07(+0.77%) |
Dec 28, 2004 | 8.562 | 9.025 | 8.562 | 8.917 | 362,536 | +0.40(+4.75%) |
Dec 27, 2004 | 8.601 | 8.621 | 8.444 | 8.513 | 319,401 | +0.04(+0.47%) |
Dec 23, 2004 | 8.404 | 8.552 | 8.385 | 8.473 | 253,633 | +0.02(+0.23%) |
Dec 22, 2004 | 8.542 | 8.611 | 8.424 | 8.454 | 533,553 | +0.00(+0.00%) |
Dec 21, 2004 | 8.286 | 8.542 | 8.286 | 8.454 | 634,032 | +0.10(+1.18%) |
Dec 20, 2004 | 8.621 | 8.631 | 8.276 | 8.355 | 583,387 | -0.16(-1.85%) |
Dec 17, 2004 | 8.385 | 8.611 | 8.267 | 8.513 | 1,044,576 | +0.12(+1.41%) |
Dec 16, 2004 | 8.178 | 8.621 | 8.178 | 8.395 | 567,148 | +0.19(+2.28%) |
Dec 15, 2004 | 8.267 | 8.267 | 8.020 | 8.207 | 465,958 | +0.10(+1.22%) |
Dec 14, 2004 | 8.099 | 8.207 | 7.981 | 8.109 | 240,845 | +0.03(+0.37%) |
Dec 13, 2004 | 7.744 | 8.099 | 7.744 | 8.079 | 582,575 | +0.21(+2.63%) |
Dec 10, 2004 | 7.981 | 8.060 | 7.734 | 7.872 | 615,053 | -0.07(-0.87%) |
Dec 09, 2004 | 7.784 | 8.158 | 7.665 | 7.941 | 726,291 | +0.14(+1.77%) |
Dec 08, 2004 | 7.892 | 8.030 | 7.803 | 7.803 | 625,811 | -0.12(-1.49%) |
Dec 07, 2004 | 8.375 | 8.414 | 7.892 | 7.922 | 693,914 | -0.45(-5.41%) |
Dec 06, 2004 | 8.720 | 8.720 | 8.306 | 8.375 | 594,957 | -0.17(-1.96%) |
Dec 03, 2004 | 8.552 | 8.976 | 8.454 | 8.542 | 924,813 | +0.15(+1.76%) |
Dec 02, 2004 | 8.454 | 8.562 | 8.326 | 8.395 | 453,475 | -0.10(-1.16%) |
Dec 01, 2004 | 8.424 | 8.700 | 8.424 | 8.493 | 391,157 | +0.07(+0.82%) |
Nov 30, 2004 | 8.641 | 8.641 | 8.424 | 8.424 | 241,860 | -0.19(-2.17%) |
Nov 29, 2004 | 8.454 | 8.621 | 8.375 | 8.611 | 349,646 | +0.14(+1.63%) |
Nov 26, 2004 | 8.483 | 8.592 | 8.424 | 8.473 | 111,846 | +0.00(+0.00%) |
Nov 24, 2004 | 8.257 | 8.523 | 8.257 | 8.473 | 323,968 | +0.15(+1.78%) |
Nov 23, 2004 | 8.621 | 8.730 | 8.030 | 8.326 | 320,924 | -0.28(-3.21%) |
Nov 22, 2004 | 8.483 | 8.670 | 8.473 | 8.601 | 256,678 | +0.21(+2.46%) |
Nov 19, 2004 | 8.887 | 8.986 | 8.375 | 8.395 | 499,857 | -0.76(-8.29%) |
Nov 18, 2004 | 9.252 | 9.252 | 9.015 | 9.153 | 202,582 | -0.12(-1.28%) |
Nov 17, 2004 | 9.035 | 9.311 | 9.025 | 9.271 | 313,210 | +0.26(+2.84%) |
Nov 16, 2004 | 9.281 | 9.311 | 8.976 | 9.015 | 271,699 | -0.23(-2.45%) |
Nov 15, 2004 | 9.065 | 9.360 | 9.015 | 9.242 | 518,532 | +0.12(+1.30%) |
Nov 12, 2004 | 9.153 | 9.262 | 8.927 | 9.124 | 512,849 | +0.01(+0.11%) |
Nov 11, 2004 | 9.459 | 9.459 | 9.065 | 9.114 | 582,677 | -0.20(-2.12%) |
Nov 10, 2004 | 9.498 | 9.498 | 9.252 | 9.311 | 151,327 | -0.22(-2.28%) |
Nov 09, 2004 | 9.449 | 9.606 | 9.439 | 9.528 | 245,107 | -0.07(-0.72%) |
Nov 08, 2004 | 9.656 | 9.932 | 9.439 | 9.597 | 339,091 | -0.15(-1.52%) |
Nov 05, 2004 | 9.646 | 9.873 | 9.646 | 9.744 | 234,248 | +0.06(+0.61%) |
Nov 04, 2004 | 9.754 | 9.784 | 9.508 | 9.685 | 253,633 | -0.07(-0.71%) |
Nov 03, 2004 | 9.951 | 10.05 | 9.705 | 9.754 | 241,961 | -0.07(-0.70%) |
Nov 02, 2004 | 9.774 | 9.932 | 9.685 | 9.823 | 263,681 | -0.04(-0.40%) |
Nov 01, 2004 | 9.813 | 9.951 | 9.528 | 9.863 | 355,025 | +0.15(+1.52%) |
Oct 29, 2004 | 9.971 | 10.03 | 9.685 | 9.715 | 528,073 | -0.20(-1.99%) |
Oct 28, 2004 | 9.823 | 10.09 | 9.754 | 9.912 | 212,528 | -0.06(-0.59%) |
Oct 27, 2004 | 9.449 | 9.971 | 9.360 | 9.971 | 250,385 | +0.54(+5.75%) |
Oct 26, 2004 | 9.606 | 9.813 | 9.340 | 9.429 | 233,436 | -0.29(-2.94%) |
Oct 25, 2004 | 9.833 | 9.932 | 9.538 | 9.715 | 375,832 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.53 | 9.557 | 9.725 | 669,149 | -1.08(-10.03%) |
Oct 21, 2004 | 10.33 | 10.81 | 10.19 | 10.81 | 261,245 | +0.61(+5.99%) |
Oct 20, 2004 | 10.24 | 10.44 | 9.892 | 10.20 | 322,852 | -0.02(-0.19%) |
Oct 19, 2004 | 10.01 | 10.31 | 10.01 | 10.22 | 649,054 | +0.38(+3.91%) |
Oct 18, 2004 | 9.774 | 10.01 | 9.557 | 9.833 | 330,058 | +0.19(+1.94%) |
Oct 15, 2004 | 9.833 | 9.892 | 9.606 | 9.646 | 248,051 | -0.07(-0.71%) |
Oct 14, 2004 | 9.922 | 10.14 | 9.606 | 9.715 | 352,691 | -0.28(-2.76%) |
Oct 13, 2004 | 9.991 | 10.31 | 9.853 | 9.991 | 466,770 | +0.23(+2.32%) |
Oct 12, 2004 | 9.784 | 9.902 | 9.616 | 9.764 | 269,365 | -0.16(-1.59%) |
Oct 11, 2004 | 9.804 | 9.922 | 9.735 | 9.922 | 657,579 | +0.09(+0.90%) |
Oct 08, 2004 | 10.17 | 10.22 | 9.833 | 9.833 | 280,224 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.53 | 10.29 | 10.32 | 255,663 | -0.11(-1.04%) |
Oct 06, 2004 | 10.68 | 10.68 | 10.36 | 10.42 | 331,479 | -0.14(-1.31%) |
Oct 05, 2004 | 10.68 | 10.76 | 10.46 | 10.56 | 308,135 | -0.06(-0.56%) |
Oct 04, 2004 | 10.13 | 10.77 | 10.12 | 10.62 | 582,068 | +0.58(+5.79%) |
Oct 01, 2004 | 9.409 | 10.18 | 9.321 | 10.04 | 555,070 | +0.89(+9.69%) |
Sep 30, 2004 | 8.759 | 9.646 | 8.680 | 9.153 | 395,725 | -0.16(-1.69%) |
Sep 29, 2004 | 8.799 | 9.774 | 8.789 | 9.311 | 600,945 | +0.19(+2.05%) |
Sep 28, 2004 | 8.887 | 9.134 | 8.828 | 9.124 | 134,175 | +0.12(+1.31%) |
Sep 27, 2004 | 9.005 | 9.143 | 8.877 | 9.005 | 115,703 | -0.08(-0.87%) |
Sep 24, 2004 | 9.666 | 9.666 | 8.976 | 9.084 | 152,443 | -0.39(-4.16%) |
Sep 23, 2004 | 9.488 | 9.636 | 9.222 | 9.478 | 105,350 | +0.17(+1.80%) |
Sep 22, 2004 | 9.853 | 9.853 | 9.311 | 9.311 | 318,691 | -0.81(-7.98%) |
Sep 21, 2004 | 9.941 | 10.17 | 9.813 | 10.12 | 176,092 | +0.35(+3.63%) |
Sep 20, 2004 | 9.932 | 10.21 | 9.675 | 9.764 | 188,575 | -0.15(-1.49%) |
Sep 17, 2004 | 9.685 | 9.922 | 9.124 | 9.912 | 343,252 | +0.12(+1.21%) |
Sep 16, 2004 | 9.616 | 9.873 | 9.498 | 9.794 | 156,402 | +0.12(+1.22%) |
Sep 15, 2004 | 10.15 | 10.15 | 9.518 | 9.675 | 177,614 | -0.47(-4.66%) |
Sep 14, 2004 | 10.01 | 10.28 | 9.784 | 10.15 | 202,582 | -0.06(-0.58%) |
Sep 13, 2004 | 9.705 | 10.26 | 9.646 | 10.21 | 318,691 | +0.57(+5.93%) |
Sep 10, 2004 | 9.419 | 9.784 | 9.163 | 9.636 | 310,165 | +0.31(+3.27%) |
Sep 09, 2004 | 8.897 | 9.469 | 8.690 | 9.331 | 258,302 | +0.52(+5.93%) |
Sep 08, 2004 | 8.848 | 9.114 | 8.670 | 8.808 | 186,139 | -0.03(-0.33%) |
Sep 07, 2004 | 8.936 | 9.065 | 8.700 | 8.838 | 265,508 | +0.03(+0.34%) |
Sep 03, 2004 | 9.301 | 9.508 | 8.799 | 8.808 | 334,727 | -0.78(-8.12%) |
Sep 02, 2004 | 9.557 | 9.626 | 9.419 | 9.587 | 135,494 | -0.07(-0.71%) |
Sep 01, 2004 | 9.528 | 10.27 | 9.469 | 9.656 | 238,307 | +0.04(+0.41%) |
Aug 31, 2004 | 9.833 | 9.833 | 9.301 | 9.616 | 202,480 | -0.11(-1.11%) |
Aug 30, 2004 | 10.01 | 10.15 | 9.715 | 9.725 | 171,017 | -0.36(-3.61%) |
Aug 27, 2004 | 9.715 | 10.19 | 9.715 | 10.09 | 183,196 | +0.27(+2.71%) |
Aug 26, 2004 | 9.784 | 9.843 | 9.646 | 9.823 | 257,997 | -0.02(-0.20%) |
Aug 25, 2004 | 9.656 | 10.02 | 9.597 | 9.843 | 314,326 | +0.14(+1.42%) |
Aug 24, 2004 | 10.13 | 10.13 | 9.606 | 9.705 | 184,008 | -0.23(-2.28%) |
Aug 23, 2004 | 9.912 | 10.17 | 9.774 | 9.932 | 210,600 | +0.21(+2.13%) |
Aug 20, 2004 | 9.656 | 9.863 | 9.530 | 9.725 | 239,931 | +0.10(+1.02%) |
Aug 19, 2004 | 9.882 | 9.882 | 9.459 | 9.626 | 598,002 | -0.26(-2.59%) |
Aug 18, 2004 | 9.340 | 9.981 | 9.340 | 9.882 | 328,942 | +0.27(+2.77%) |
Aug 17, 2004 | 9.163 | 9.774 | 9.005 | 9.616 | 402,525 | +0.64(+7.13%) |
Aug 16, 2004 | 8.868 | 9.153 | 8.789 | 8.976 | 152,038 | +0.17(+1.90%) |
Aug 13, 2004 | 8.868 | 8.868 | 8.641 | 8.808 | 152,443 | +0.07(+0.79%) |
Aug 12, 2004 | 9.045 | 9.045 | 8.710 | 8.739 | 261,245 | -0.29(-3.17%) |
Aug 11, 2004 | 9.163 | 9.183 | 8.828 | 9.025 | 330,565 | -0.38(-4.08%) |
Aug 10, 2004 | 9.311 | 9.488 | 9.193 | 9.409 | 189,996 | +0.15(+1.60%) |
Aug 09, 2004 | 9.232 | 9.429 | 9.143 | 9.262 | 208,468 | +0.13(+1.40%) |
Aug 06, 2004 | 9.252 | 9.557 | 9.074 | 9.134 | 311,383 | -0.37(-3.94%) |
Aug 05, 2004 | 9.675 | 9.804 | 9.429 | 9.508 | 240,236 | -0.25(-2.53%) |
Aug 04, 2004 | 9.429 | 9.991 | 9.409 | 9.754 | 267,335 | +0.31(+3.23%) |
Aug 03, 2004 | 9.853 | 9.853 | 9.439 | 9.449 | 547,661 | -0.28(-2.84%) |
Aug 02, 2004 | 9.823 | 9.971 | 9.291 | 9.725 | 468,902 | +0.01(+0.10%) |
Jul 30, 2004 | 9.666 | 9.863 | 9.409 | 9.715 | 310,368 | -0.02(-0.20%) |
Jul 29, 2004 | 9.311 | 9.774 | 9.203 | 9.735 | 350,763 | +0.62(+6.81%) |
Jul 28, 2004 | 9.074 | 9.409 | 8.887 | 9.114 | 612,516 | -0.10(-1.07%) |
Jul 27, 2004 | 8.730 | 9.331 | 8.730 | 9.212 | 584,503 | +0.39(+4.47%) |
Jul 26, 2004 | 8.769 | 8.996 | 8.611 | 8.818 | 854,680 | +0.17(+1.94%) |
Jul 23, 2004 | 8.868 | 8.966 | 8.424 | 8.651 | 760,494 | -0.18(-2.01%) |
Jul 22, 2004 | 8.473 | 8.966 | 7.794 | 8.828 | 2,708,367 | -2.12(-19.35%) |
Jul 21, 2004 | 12.55 | 13.02 | 10.95 | 10.95 | 1,098,165 | -1.67(-13.20%) |
Jul 20, 2004 | 12.15 | 12.66 | 12.14 | 12.61 | 352,082 | +0.38(+3.14%) |
Jul 19, 2004 | 12.24 | 12.37 | 11.90 | 12.23 | 465,552 | +0.08(+0.65%) |
Jul 16, 2004 | 12.53 | 12.72 | 12.12 | 12.15 | 318,691 | -0.34(-2.76%) |
Jul 15, 2004 | 12.54 | 12.68 | 12.34 | 12.49 | 279,514 | +0.26(+2.09%) |
Jul 14, 2004 | 11.99 | 12.49 | 11.95 | 12.24 | 386,692 | -0.22(-1.74%) |
Jul 13, 2004 | 12.73 | 13.08 | 12.43 | 12.45 | 453,881 | -0.35(-2.77%) |
Jul 12, 2004 | 13.25 | 13.70 | 12.25 | 12.81 | 889,087 | -0.98(-7.08%) |
Jul 09, 2004 | 13.79 | 14.06 | 13.57 | 13.78 | 205,626 | +0.21(+1.52%) |
Jul 08, 2004 | 13.79 | 13.82 | 13.45 | 13.58 | 317,473 | -0.18(-1.29%) |
Jul 07, 2004 | 13.74 | 14.36 | 13.73 | 13.75 | 429,522 | -0.08(-0.57%) |
Jul 06, 2004 | 14.83 | 14.85 | 13.70 | 13.83 | 431,958 | -1.06(-7.14%) |
Jul 02, 2004 | 15.27 | 15.27 | 14.75 | 14.90 | 432,262 | -0.20(-1.31%) |
Jul 01, 2004 | 15.34 | 15.49 | 14.96 | 15.09 | 451,445 | -0.39(-2.54%) |
Jun 30, 2004 | 15.12 | 15.54 | 15.00 | 15.49 | 394,608 | +0.41(+2.74%) |
Jun 29, 2004 | 14.58 | 15.07 | 14.58 | 15.07 | 244,600 | +0.40(+2.75%) |
Jun 28, 2004 | 14.86 | 14.94 | 14.58 | 14.67 | 208,671 | -0.09(-0.60%) |
Jun 25, 2004 | 14.26 | 14.82 | 14.21 | 14.76 | 442,818 | +0.46(+3.24%) |
Jun 24, 2004 | 14.55 | 15.03 | 14.30 | 14.30 | 364,667 | -0.15(-1.02%) |
Jun 23, 2004 | 14.04 | 14.52 | 14.01 | 14.44 | 285,705 | +0.36(+2.59%) |
Jun 22, 2004 | 13.80 | 14.16 | 13.73 | 14.08 | 384,459 | +0.29(+2.07%) |
Jun 21, 2004 | 13.97 | 14.30 | 13.79 | 13.79 | 126,055 | -0.17(-1.20%) |
Jun 18, 2004 | 13.92 | 14.39 | 13.80 | 13.96 | 277,586 | -0.15(-1.05%) |
Jun 17, 2004 | 14.44 | 14.44 | 13.89 | 14.11 | 263,173 | -0.32(-2.19%) |
Jun 16, 2004 | 14.51 | 14.69 | 14.33 | 14.42 | 218,110 | -0.17(-1.15%) |
Jun 15, 2004 | 14.55 | 14.78 | 14.39 | 14.59 | 217,603 | +0.14(+0.95%) |
Jun 14, 2004 | 14.81 | 15.03 | 14.23 | 14.45 | 405,265 | -0.61(-4.05%) |
Jun 10, 2004 | 15.45 | 15.74 | 14.99 | 15.06 | 363,348 | -0.36(-2.36%) |
Jun 09, 2004 | 15.54 | 15.74 | 15.35 | 15.43 | 386,996 | -0.16(-1.01%) |
Jun 08, 2004 | 15.64 | 15.83 | 15.27 | 15.59 | 283,472 | +0.11(+0.70%) |
Jun 07, 2004 | 15.37 | 15.63 | 15.21 | 15.48 | 208,976 | +0.46(+3.08%) |
Jun 04, 2004 | 14.88 | 15.27 | 14.68 | 15.02 | 390,751 | +0.72(+5.03%) |
Jun 03, 2004 | 14.89 | 14.89 | 14.29 | 14.30 | 307,222 | -0.43(-2.94%) |
Jun 02, 2004 | 14.99 | 15.12 | 14.56 | 14.73 | 296,971 | -0.42(-2.80%) |
Jun 01, 2004 | 14.98 | 15.16 | 14.87 | 15.15 | 277,890 | +0.08(+0.52%) |
May 28, 2004 | 14.63 | 15.17 | 14.63 | 15.07 | 268,451 | +0.39(+2.68%) |
May 27, 2004 | 14.94 | 15.17 | 14.41 | 14.68 | 308,237 | -0.27(-1.78%) |
May 26, 2004 | 14.28 | 15.11 | 13.80 | 14.95 | 658,594 | +0.78(+5.49%) |
May 25, 2004 | 13.65 | 14.29 | 13.44 | 14.17 | 522,592 | +0.45(+3.30%) |
May 24, 2004 | 13.62 | 13.92 | 13.48 | 13.72 | 315,138 | +0.23(+1.68%) |
May 21, 2004 | 13.54 | 13.64 | 13.19 | 13.49 | 397,551 | +0.15(+1.11%) |
May 20, 2004 | 13.67 | 13.76 | 13.16 | 13.34 | 283,675 | -0.27(-1.95%) |
May 19, 2004 | 13.74 | 14.07 | 13.33 | 13.61 | 559,840 | +0.28(+2.07%) |
May 18, 2004 | 12.96 | 13.34 | 12.67 | 13.33 | 510,007 | +0.65(+5.13%) |
May 17, 2004 | 12.50 | 13.05 | 12.10 | 12.68 | 494,783 | +0.04(+0.31%) |
May 14, 2004 | 13.40 | 13.40 | 12.57 | 12.64 | 525,028 | -0.49(-3.75%) |
May 13, 2004 | 13.47 | 13.58 | 13.03 | 13.13 | 426,985 | -0.25(-1.84%) |
May 12, 2004 | 13.99 | 13.99 | 12.84 | 13.38 | 616,170 | -0.62(-4.43%) |
May 11, 2004 | 13.57 | 14.01 | 13.41 | 14.00 | 266,015 | +0.64(+4.79%) |
May 10, 2004 | 13.32 | 13.56 | 12.90 | 13.36 | 318,488 | -0.22(-1.60%) |
May 07, 2004 | 13.71 | 14.36 | 13.44 | 13.58 | 816,316 | -0.28(-1.99%) |
May 06, 2004 | 14.22 | 14.22 | 13.67 | 13.85 | 399,784 | -0.34(-2.36%) |
May 05, 2004 | 13.81 | 14.37 | 13.56 | 14.19 | 701,424 | +0.33(+2.35%) |
May 04, 2004 | 13.39 | 13.94 | 13.35 | 13.86 | 419,576 | +0.53(+3.99%) |