Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.648 | 9.843 | 9.267 | 9.775 | 10,536,664 | +0.19(+2.01%) |
Apr 28, 2005 | 9.243 | 9.782 | 9.229 | 9.583 | 25,860,512 | +0.82(+9.36%) |
Apr 27, 2005 | 8.714 | 8.845 | 8.584 | 8.762 | 5,262,704 | +0.01(+0.12%) |
Apr 26, 2005 | 8.755 | 9.027 | 8.687 | 8.752 | 6,368,250 | -0.02(-0.27%) |
Apr 25, 2005 | 8.769 | 8.855 | 8.642 | 8.776 | 5,901,850 | +0.07(+0.83%) |
Apr 22, 2005 | 8.900 | 8.913 | 8.608 | 8.704 | 7,427,538 | -0.27(-2.98%) |
Apr 21, 2005 | 8.804 | 9.092 | 8.797 | 8.972 | 6,813,787 | +0.25(+2.83%) |
Apr 20, 2005 | 8.841 | 8.910 | 8.659 | 8.725 | 5,719,330 | -0.04(-0.43%) |
Apr 19, 2005 | 8.615 | 8.858 | 8.615 | 8.762 | 5,567,951 | +0.21(+2.49%) |
Apr 18, 2005 | 8.429 | 8.696 | 8.388 | 8.550 | 5,409,497 | +0.11(+1.26%) |
Apr 15, 2005 | 8.477 | 8.532 | 8.306 | 8.443 | 6,736,900 | -0.12(-1.40%) |
Apr 14, 2005 | 8.752 | 8.769 | 8.539 | 8.563 | 4,601,098 | -0.12(-1.34%) |
Apr 13, 2005 | 8.852 | 8.882 | 8.632 | 8.680 | 3,417,085 | -0.20(-2.20%) |
Apr 12, 2005 | 8.755 | 8.900 | 8.622 | 8.876 | 3,514,463 | +0.08(+0.90%) |
Apr 11, 2005 | 8.900 | 8.920 | 8.759 | 8.797 | 2,119,046 | -0.07(-0.81%) |
Apr 08, 2005 | 8.838 | 9.020 | 8.797 | 8.869 | 3,996,907 | +0.03(+0.31%) |
Apr 07, 2005 | 8.502 | 8.917 | 8.495 | 8.841 | 5,589,774 | +0.33(+3.83%) |
Apr 06, 2005 | 8.683 | 8.701 | 8.477 | 8.515 | 4,233,687 | -0.09(-1.08%) |
Apr 05, 2005 | 8.632 | 8.663 | 8.505 | 8.608 | 5,664,913 | +0.02(+0.24%) |
Apr 04, 2005 | 8.625 | 8.735 | 8.550 | 8.587 | 5,521,619 | -0.09(-1.07%) |
Apr 01, 2005 | 9.003 | 9.009 | 8.611 | 8.680 | 7,709,088 | -0.25(-2.77%) |
Mar 31, 2005 | 9.058 | 9.061 | 8.852 | 8.927 | 4,251,387 | -0.14(-1.51%) |
Mar 30, 2005 | 8.817 | 9.068 | 8.804 | 9.064 | 4,198,429 | +0.26(+2.96%) |
Mar 29, 2005 | 8.752 | 8.944 | 8.659 | 8.804 | 6,637,846 | +0.04(+0.51%) |
Mar 28, 2005 | 8.776 | 8.879 | 8.755 | 8.759 | 4,118,751 | +0.00(+0.00%) |
Mar 24, 2005 | 8.838 | 8.893 | 8.759 | 8.759 | 4,543,802 | +0.01(+0.08%) |
Mar 23, 2005 | 8.903 | 8.934 | 8.752 | 8.752 | 6,006,419 | +0.04(+0.47%) |
Mar 22, 2005 | 8.817 | 8.944 | 8.635 | 8.711 | 7,160,873 | -0.09(-1.01%) |
Mar 21, 2005 | 8.876 | 8.934 | 8.731 | 8.800 | 3,640,136 | -0.09(-0.97%) |
Mar 18, 2005 | 8.896 | 8.979 | 8.821 | 8.886 | 6,874,405 | +0.06(+0.70%) |
Mar 17, 2005 | 8.906 | 8.982 | 8.821 | 8.824 | 4,245,825 | -0.10(-1.15%) |
Mar 16, 2005 | 9.075 | 9.112 | 8.910 | 8.927 | 6,505,030 | -0.22(-2.40%) |
Mar 15, 2005 | 9.387 | 9.421 | 9.140 | 9.147 | 3,282,567 | -0.22(-2.35%) |
Mar 14, 2005 | 9.311 | 9.459 | 9.260 | 9.366 | 2,352,685 | +0.03(+0.29%) |
Mar 11, 2005 | 9.428 | 9.535 | 9.215 | 9.339 | 5,002,852 | -0.09(-0.95%) |
Mar 10, 2005 | 9.390 | 9.500 | 9.215 | 9.428 | 4,382,799 | +0.01(+0.11%) |
Mar 09, 2005 | 9.517 | 9.692 | 9.380 | 9.418 | 8,016,496 | -0.13(-1.37%) |
Mar 08, 2005 | 9.809 | 9.868 | 9.511 | 9.548 | 7,300,638 | -0.23(-2.35%) |
Mar 07, 2005 | 9.675 | 9.868 | 9.614 | 9.778 | 6,745,454 | +0.11(+1.10%) |
Mar 04, 2005 | 9.662 | 9.861 | 9.610 | 9.672 | 10,556,815 | +0.08(+0.79%) |
Mar 03, 2005 | 9.631 | 9.703 | 9.305 | 9.596 | 6,142,592 | -0.05(-0.57%) |
Mar 02, 2005 | 9.638 | 9.868 | 9.561 | 9.651 | 5,908,566 | -0.11(-1.09%) |
Mar 01, 2005 | 9.487 | 9.799 | 9.483 | 9.758 | 5,407,082 | +0.33(+3.53%) |
Feb 28, 2005 | 9.668 | 9.737 | 9.366 | 9.425 | 7,672,639 | -0.23(-2.35%) |
Feb 25, 2005 | 9.428 | 9.723 | 9.428 | 9.651 | 5,577,927 | +0.17(+1.77%) |
Feb 24, 2005 | 9.112 | 9.483 | 9.095 | 9.483 | 7,227,688 | +0.37(+4.03%) |
Feb 23, 2005 | 9.233 | 9.267 | 8.989 | 9.116 | 5,713,963 | +0.01(+0.15%) |
Feb 22, 2005 | 9.147 | 9.308 | 9.047 | 9.102 | 6,581,940 | -0.09(-1.01%) |
Feb 18, 2005 | 9.377 | 9.414 | 9.188 | 9.195 | 4,769,790 | -0.18(-1.87%) |
Feb 17, 2005 | 9.662 | 9.734 | 9.336 | 9.370 | 3,898,876 | -0.33(-3.40%) |
Feb 16, 2005 | 9.710 | 9.758 | 9.559 | 9.699 | 4,864,616 | -0.06(-0.60%) |
Feb 15, 2005 | 9.665 | 9.926 | 9.624 | 9.758 | 5,373,293 | +0.08(+0.78%) |
Feb 14, 2005 | 9.727 | 9.778 | 9.593 | 9.682 | 2,608,135 | -0.04(-0.46%) |
Feb 11, 2005 | 9.438 | 9.864 | 9.387 | 9.727 | 6,689,871 | +0.29(+3.05%) |
Feb 10, 2005 | 9.377 | 9.473 | 9.298 | 9.438 | 4,737,265 | +0.14(+1.51%) |
Feb 09, 2005 | 9.524 | 9.562 | 9.284 | 9.298 | 8,118,871 | -0.28(-2.90%) |
Feb 08, 2005 | 9.418 | 9.655 | 9.380 | 9.576 | 5,290,946 | +0.16(+1.75%) |
Feb 07, 2005 | 9.514 | 9.593 | 9.356 | 9.411 | 5,429,301 | -0.13(-1.33%) |
Feb 04, 2005 | 9.147 | 9.541 | 9.099 | 9.538 | 5,342,849 | +0.44(+4.83%) |
Feb 03, 2005 | 9.363 | 9.390 | 8.992 | 9.099 | 6,179,936 | -0.09(-0.97%) |
Feb 02, 2005 | 9.023 | 9.222 | 8.992 | 9.188 | 7,954,812 | +0.20(+2.25%) |
Feb 01, 2005 | 8.913 | 8.999 | 8.869 | 8.985 | 6,676,379 | +0.04(+0.50%) |
Jan 31, 2005 | 8.961 | 9.033 | 8.876 | 8.941 | 3,879,273 | +0.07(+0.73%) |
Jan 28, 2005 | 9.023 | 9.109 | 8.728 | 8.876 | 6,150,616 | -0.17(-1.86%) |
Jan 27, 2005 | 8.855 | 9.106 | 8.766 | 9.044 | 6,848,354 | +0.17(+1.89%) |
Jan 26, 2005 | 9.040 | 9.047 | 8.742 | 8.876 | 9,777,120 | +0.12(+1.37%) |
Jan 25, 2005 | 8.584 | 8.982 | 8.580 | 8.755 | 11,077,286 | +0.22(+2.61%) |
Jan 24, 2005 | 8.558 | 8.625 | 8.457 | 8.532 | 8,654,337 | -0.02(-0.28%) |
Jan 21, 2005 | 8.580 | 8.680 | 8.515 | 8.556 | 7,623,748 | +0.02(+0.24%) |
Jan 20, 2005 | 8.512 | 8.725 | 8.498 | 8.536 | 7,583,264 | -0.01(-0.16%) |
Jan 19, 2005 | 8.649 | 8.694 | 8.495 | 8.550 | 4,544,833 | -0.10(-1.11%) |
Jan 18, 2005 | 8.529 | 8.701 | 8.519 | 8.646 | 4,651,701 | +0.00(+0.04%) |
Jan 14, 2005 | 8.426 | 8.979 | 8.423 | 8.642 | 9,516,644 | +0.26(+3.15%) |
Jan 13, 2005 | 8.412 | 8.491 | 8.313 | 8.378 | 7,306,075 | -0.02(-0.25%) |
Jan 12, 2005 | 8.450 | 8.519 | 8.275 | 8.399 | 5,556,693 | +0.07(+0.78%) |
Jan 11, 2005 | 8.375 | 8.419 | 8.275 | 8.333 | 4,769,233 | -0.08(-0.98%) |
Jan 10, 2005 | 8.409 | 8.495 | 8.258 | 8.416 | 8,967,770 | -0.00(-0.04%) |
Jan 07, 2005 | 8.477 | 8.550 | 8.316 | 8.419 | 5,164,574 | +0.02(+0.20%) |
Jan 06, 2005 | 8.553 | 8.584 | 8.402 | 8.402 | 7,143,368 | -0.10(-1.17%) |
Jan 05, 2005 | 8.725 | 8.807 | 8.467 | 8.502 | 9,501,350 | -0.27(-3.05%) |
Jan 04, 2005 | 8.975 | 8.989 | 8.649 | 8.769 | 7,815,324 | -0.15(-1.73%) |
Jan 03, 2005 | 9.147 | 9.195 | 8.834 | 8.924 | 6,800,014 | -0.20(-2.22%) |
Dec 31, 2004 | 9.044 | 9.150 | 8.996 | 9.126 | 4,012,323 | +0.10(+1.10%) |
Dec 30, 2004 | 9.003 | 9.123 | 8.996 | 9.027 | 2,943,904 | -0.04(-0.45%) |
Dec 29, 2004 | 8.979 | 9.071 | 8.975 | 9.068 | 2,392,068 | +0.08(+0.92%) |
Dec 28, 2004 | 8.893 | 9.013 | 8.862 | 8.985 | 2,842,219 | +0.05(+0.54%) |
Dec 27, 2004 | 8.944 | 9.006 | 8.810 | 8.937 | 3,938,026 | -0.00(-0.04%) |
Dec 23, 2004 | 9.058 | 9.064 | 8.893 | 8.941 | 3,666,478 | -0.11(-1.21%) |
Dec 22, 2004 | 8.999 | 9.112 | 8.968 | 9.051 | 4,373,609 | -0.01(-0.15%) |
Dec 21, 2004 | 8.958 | 9.130 | 8.931 | 9.064 | 5,044,612 | +0.13(+1.46%) |
Dec 20, 2004 | 9.018 | 9.075 | 8.882 | 8.934 | 3,411,538 | -0.01(-0.08%) |
Dec 17, 2004 | 9.181 | 9.212 | 8.924 | 8.941 | 5,092,978 | -0.15(-1.62%) |
Dec 16, 2004 | 9.219 | 9.274 | 8.999 | 9.088 | 6,700,704 | -0.18(-1.93%) |
Dec 15, 2004 | 9.311 | 9.325 | 9.102 | 9.267 | 5,398,615 | +0.08(+0.86%) |
Dec 14, 2004 | 8.968 | 9.229 | 8.968 | 9.188 | 5,774,470 | +0.09(+0.94%) |
Dec 13, 2004 | 8.955 | 9.126 | 8.951 | 9.102 | 9,611,685 | +0.16(+1.77%) |
Dec 10, 2004 | 8.924 | 9.013 | 8.862 | 8.944 | 4,623,888 | -0.02(-0.27%) |
Dec 09, 2004 | 8.944 | 9.020 | 8.762 | 8.968 | 17,613,896 | -0.18(-1.91%) |
Dec 08, 2004 | 9.332 | 9.332 | 8.958 | 9.143 | 9,829,332 | -0.11(-1.15%) |
Dec 07, 2004 | 9.610 | 9.610 | 9.246 | 9.250 | 6,822,784 | -0.34(-3.51%) |
Dec 06, 2004 | 9.576 | 9.638 | 9.445 | 9.586 | 4,177,524 | -0.03(-0.32%) |
Dec 03, 2004 | 9.672 | 9.850 | 9.600 | 9.617 | 8,901,932 | +0.10(+1.08%) |
Dec 02, 2004 | 9.531 | 9.868 | 9.490 | 9.514 | 10,963,306 | +0.07(+0.76%) |
Dec 01, 2004 | 9.267 | 9.463 | 9.003 | 9.442 | 24,992,306 | -0.23(-2.38%) |
Nov 30, 2004 | 9.737 | 9.799 | 9.497 | 9.672 | 6,587,948 | -0.05(-0.56%) |
Nov 29, 2004 | 9.816 | 9.902 | 9.617 | 9.727 | 6,579,790 | +0.00(+0.04%) |
Nov 26, 2004 | 9.850 | 9.857 | 9.716 | 9.723 | 956,244 | -0.10(-0.98%) |
Nov 24, 2004 | 9.802 | 9.874 | 9.699 | 9.819 | 3,995,715 | +0.09(+0.95%) |
Nov 23, 2004 | 9.730 | 9.909 | 9.617 | 9.727 | 3,744,562 | -0.11(-1.08%) |
Nov 22, 2004 | 9.723 | 9.898 | 9.723 | 9.833 | 3,665,021 | +0.04(+0.42%) |
Nov 19, 2004 | 10.06 | 10.07 | 9.737 | 9.792 | 7,232,145 | -0.26(-2.59%) |
Nov 18, 2004 | 10.04 | 10.05 | 9.881 | 10.05 | 4,484,909 | +0.01(+0.10%) |
Nov 17, 2004 | 9.977 | 10.18 | 9.922 | 10.04 | 6,360,395 | +0.25(+2.52%) |
Nov 16, 2004 | 9.885 | 9.936 | 9.747 | 9.795 | 6,718,769 | -0.08(-0.76%) |
Nov 15, 2004 | 9.792 | 9.988 | 9.782 | 9.871 | 8,550,260 | -0.01(-0.14%) |
Nov 12, 2004 | 9.912 | 9.977 | 9.789 | 9.885 | 7,941,608 | -0.03(-0.31%) |
Nov 11, 2004 | 10.02 | 10.02 | 9.902 | 9.916 | 5,593,826 | +0.05(+0.49%) |
Nov 10, 2004 | 10.13 | 10.17 | 9.819 | 9.868 | 7,206,506 | -0.32(-3.10%) |
Nov 09, 2004 | 10.32 | 10.33 | 10.12 | 10.18 | 5,838,569 | -0.13(-1.23%) |
Nov 08, 2004 | 10.45 | 10.45 | 10.24 | 10.31 | 5,087,442 | -0.09(-0.89%) |
Nov 05, 2004 | 10.58 | 10.62 | 10.29 | 10.40 | 6,177,421 | -0.01(-0.10%) |
Nov 04, 2004 | 10.16 | 10.49 | 10.11 | 10.41 | 4,954,291 | +0.13(+1.27%) |
Nov 03, 2004 | 10.40 | 10.54 | 10.17 | 10.28 | 9,338,098 | +0.09(+0.88%) |
Nov 02, 2004 | 10.22 | 10.30 | 10.08 | 10.19 | 7,496,701 | -0.09(-0.90%) |
Nov 01, 2004 | 10.41 | 10.47 | 10.20 | 10.29 | 6,973,418 | -0.10(-0.93%) |
Oct 29, 2004 | 10.39 | 10.57 | 10.24 | 10.38 | 6,064,082 | -0.13(-1.24%) |
Oct 28, 2004 | 10.30 | 10.64 | 10.30 | 10.51 | 7,381,031 | +0.06(+0.59%) |
Oct 27, 2004 | 10.03 | 10.46 | 9.909 | 10.45 | 9,975,012 | +0.47(+4.75%) |
Oct 26, 2004 | 10.04 | 10.06 | 9.830 | 9.977 | 6,253,175 | -0.05(-0.48%) |
Oct 25, 2004 | 9.771 | 10.18 | 9.737 | 10.03 | 9,270,794 | +0.14(+1.42%) |
Oct 22, 2004 | 10.36 | 10.39 | 9.864 | 9.885 | 10,026,291 | -0.57(-5.45%) |
Oct 21, 2004 | 9.868 | 10.61 | 9.850 | 10.45 | 12,344,354 | +0.61(+6.21%) |
Oct 20, 2004 | 9.679 | 9.988 | 9.545 | 9.843 | 6,817,831 | +0.18(+1.88%) |
Oct 19, 2004 | 9.765 | 10.08 | 9.620 | 9.662 | 8,681,663 | +0.04(+0.46%) |
Oct 18, 2004 | 9.487 | 9.638 | 9.311 | 9.617 | 5,533,806 | +0.13(+1.34%) |
Oct 15, 2004 | 9.401 | 9.610 | 9.301 | 9.490 | 6,559,686 | +0.09(+0.99%) |
Oct 14, 2004 | 9.541 | 9.583 | 9.291 | 9.397 | 5,112,791 | -0.18(-1.83%) |
Oct 13, 2004 | 9.638 | 9.802 | 9.511 | 9.572 | 7,147,068 | +0.11(+1.20%) |
Oct 12, 2004 | 9.277 | 9.528 | 9.188 | 9.459 | 4,592,130 | -0.01(-0.11%) |
Oct 11, 2004 | 9.178 | 9.541 | 9.167 | 9.469 | 4,668,466 | +0.15(+1.66%) |
Oct 08, 2004 | 9.497 | 9.541 | 9.267 | 9.315 | 6,451,300 | -0.32(-3.28%) |
Oct 07, 2004 | 9.538 | 9.864 | 9.456 | 9.631 | 5,444,650 | +0.04(+0.39%) |
Oct 06, 2004 | 9.596 | 9.672 | 9.421 | 9.593 | 7,052,668 | -0.09(-0.92%) |
Oct 05, 2004 | 9.741 | 9.854 | 9.583 | 9.682 | 4,674,293 | -0.08(-0.81%) |
Oct 04, 2004 | 9.651 | 10.01 | 9.648 | 9.761 | 7,767,957 | +0.12(+1.21%) |
Oct 01, 2004 | 9.377 | 9.689 | 9.284 | 9.644 | 5,261,093 | +0.43(+4.69%) |
Sep 30, 2004 | 9.085 | 9.387 | 9.064 | 9.212 | 6,795,688 | +0.14(+1.59%) |
Sep 29, 2004 | 8.968 | 9.181 | 8.896 | 9.068 | 7,437,555 | +0.11(+1.19%) |
Sep 28, 2004 | 9.140 | 9.181 | 8.841 | 8.961 | 8,430,511 | -0.19(-2.06%) |
Sep 27, 2004 | 9.003 | 9.315 | 8.968 | 9.150 | 8,217,235 | -0.22(-2.38%) |
Sep 24, 2004 | 9.559 | 9.651 | 9.301 | 9.373 | 7,535,160 | -0.21(-2.15%) |
Sep 23, 2004 | 9.480 | 9.696 | 9.390 | 9.579 | 6,611,839 | +0.11(+1.12%) |
Sep 22, 2004 | 9.747 | 9.751 | 9.452 | 9.473 | 5,254,100 | -0.38(-3.90%) |
Sep 21, 2004 | 9.806 | 9.902 | 9.720 | 9.857 | 6,278,523 | +0.17(+1.77%) |
Sep 20, 2004 | 9.384 | 9.919 | 9.198 | 9.686 | 8,679,624 | +0.30(+3.18%) |
Sep 17, 2004 | 9.353 | 9.438 | 9.267 | 9.387 | 7,137,162 | +0.09(+0.92%) |
Sep 16, 2004 | 9.404 | 9.469 | 9.239 | 9.301 | 5,752,909 | -0.10(-1.06%) |
Sep 15, 2004 | 9.641 | 9.692 | 9.353 | 9.401 | 6,735,085 | -0.35(-3.56%) |
Sep 14, 2004 | 9.600 | 9.768 | 9.528 | 9.747 | 10,643,975 | +0.09(+0.89%) |
Sep 13, 2004 | 9.370 | 9.874 | 9.270 | 9.662 | 10,914,940 | +0.19(+2.03%) |
Sep 10, 2004 | 9.270 | 9.541 | 9.143 | 9.469 | 8,355,922 | +0.17(+1.81%) |
Sep 09, 2004 | 9.130 | 9.387 | 8.934 | 9.301 | 11,650,625 | +0.38(+4.27%) |
Sep 08, 2004 | 8.711 | 9.143 | 8.707 | 8.920 | 10,106,124 | +0.15(+1.72%) |
Sep 07, 2004 | 8.786 | 8.879 | 8.653 | 8.769 | 7,391,811 | +0.10(+1.15%) |
Sep 03, 2004 | 8.948 | 9.154 | 8.659 | 8.670 | 13,105,387 | -0.72(-7.68%) |
Sep 02, 2004 | 9.191 | 9.438 | 9.140 | 9.390 | 10,398,941 | +0.18(+1.94%) |
Sep 01, 2004 | 8.975 | 9.250 | 8.971 | 9.212 | 6,198,982 | +0.15(+1.71%) |
Aug 31, 2004 | 9.027 | 9.085 | 8.786 | 9.058 | 4,886,986 | +0.06(+0.65%) |
Aug 30, 2004 | 9.150 | 9.198 | 8.996 | 8.999 | 3,954,633 | -0.19(-2.02%) |
Aug 27, 2004 | 9.239 | 9.301 | 9.157 | 9.184 | 3,810,118 | +0.03(+0.38%) |
Aug 26, 2004 | 9.243 | 9.250 | 8.975 | 9.150 | 6,149,451 | -0.08(-0.86%) |
Aug 25, 2004 | 9.284 | 9.342 | 9.040 | 9.229 | 11,863,609 | -0.19(-2.04%) |
Aug 24, 2004 | 9.638 | 9.703 | 9.298 | 9.421 | 7,673,556 | -0.17(-1.79%) |
Aug 23, 2004 | 9.593 | 9.737 | 9.463 | 9.593 | 7,964,334 | +0.00(+0.00%) |
Aug 20, 2004 | 9.442 | 9.665 | 9.339 | 9.593 | 6,978,371 | +0.15(+1.60%) |
Aug 19, 2004 | 9.562 | 9.593 | 9.325 | 9.442 | 7,366,171 | -0.11(-1.15%) |
Aug 18, 2004 | 9.291 | 9.572 | 9.263 | 9.552 | 9,283,614 | +0.16(+1.68%) |
Aug 17, 2004 | 9.305 | 9.569 | 9.305 | 9.394 | 6,890,963 | +0.15(+1.67%) |
Aug 16, 2004 | 9.047 | 9.342 | 9.047 | 9.239 | 6,819,579 | +0.19(+2.09%) |
Aug 13, 2004 | 8.865 | 9.092 | 8.810 | 9.051 | 7,710,559 | +0.19(+2.13%) |
Aug 12, 2004 | 8.841 | 8.996 | 8.766 | 8.862 | 7,482,424 | -0.13(-1.45%) |
Aug 11, 2004 | 8.934 | 9.027 | 8.628 | 8.992 | 11,877,595 | -0.27(-2.93%) |
Aug 10, 2004 | 9.318 | 9.572 | 9.054 | 9.263 | 10,840,643 | -0.08(-0.88%) |
Aug 09, 2004 | 9.164 | 9.432 | 9.130 | 9.346 | 6,809,382 | +0.15(+1.68%) |
Aug 06, 2004 | 9.541 | 9.559 | 9.130 | 9.191 | 6,879,308 | -0.43(-4.43%) |
Aug 05, 2004 | 9.668 | 9.857 | 9.610 | 9.617 | 5,563,525 | -0.08(-0.78%) |
Aug 04, 2004 | 9.713 | 9.833 | 9.435 | 9.692 | 5,282,654 | -0.00(-0.04%) |
Aug 03, 2004 | 9.874 | 9.933 | 9.617 | 9.696 | 4,500,351 | -0.32(-3.22%) |
Aug 02, 2004 | 9.826 | 10.09 | 9.751 | 10.02 | 6,379,625 | +0.08(+0.76%) |
Jul 30, 2004 | 9.850 | 10.07 | 9.758 | 9.943 | 6,245,891 | +0.05(+0.49%) |
Jul 29, 2004 | 9.504 | 9.936 | 9.456 | 9.895 | 9,484,944 | +0.50(+5.33%) |
Jul 28, 2004 | 9.366 | 9.493 | 9.209 | 9.394 | 5,755,823 | -0.05(-0.51%) |
Jul 27, 2004 | 9.267 | 9.521 | 9.116 | 9.442 | 5,248,564 | +0.25(+2.69%) |
Jul 26, 2004 | 9.366 | 9.517 | 9.140 | 9.195 | 6,961,763 | -0.18(-1.87%) |
Jul 23, 2004 | 9.610 | 9.651 | 9.346 | 9.370 | 7,490,873 | -0.32(-3.29%) |
Jul 22, 2004 | 8.996 | 9.819 | 8.996 | 9.689 | 16,548,683 | +0.68(+7.54%) |
Jul 21, 2004 | 9.696 | 9.813 | 9.009 | 9.009 | 17,088,574 | -0.51(-5.37%) |
Jul 20, 2004 | 9.243 | 9.565 | 9.061 | 9.521 | 11,877,595 | +0.33(+3.62%) |
Jul 19, 2004 | 8.886 | 9.315 | 8.804 | 9.188 | 8,825,304 | +0.37(+4.24%) |
Jul 16, 2004 | 9.099 | 9.116 | 8.814 | 8.814 | 7,419,199 | -0.21(-2.36%) |
Jul 15, 2004 | 8.972 | 9.160 | 8.821 | 9.027 | 6,352,237 | +0.20(+2.29%) |
Jul 14, 2004 | 8.814 | 9.027 | 8.707 | 8.824 | 9,733,765 | -0.26(-2.83%) |
Jul 13, 2004 | 9.119 | 9.291 | 8.999 | 9.082 | 8,845,991 | +0.06(+0.65%) |
Jul 12, 2004 | 9.490 | 9.504 | 8.745 | 9.023 | 19,862,616 | -0.69(-7.07%) |
Jul 09, 2004 | 9.713 | 9.885 | 9.607 | 9.710 | 8,026,685 | +0.09(+0.96%) |
Jul 08, 2004 | 9.730 | 9.854 | 9.596 | 9.617 | 9,570,312 | -0.33(-3.35%) |
Jul 07, 2004 | 9.874 | 10.10 | 9.864 | 9.950 | 8,806,074 | +0.12(+1.22%) |
Jul 06, 2004 | 10.26 | 10.27 | 9.706 | 9.830 | 11,354,020 | -0.47(-4.53%) |
Jul 02, 2004 | 10.55 | 10.55 | 10.19 | 10.30 | 5,060,637 | -0.21(-1.99%) |
Jul 01, 2004 | 10.81 | 10.81 | 10.34 | 10.51 | 6,436,440 | -0.32(-2.95%) |
Jun 30, 2004 | 10.74 | 10.83 | 10.57 | 10.83 | 6,921,555 | +0.07(+0.61%) |
Jun 29, 2004 | 10.67 | 10.80 | 10.62 | 10.76 | 4,194,131 | +0.10(+0.93%) |
Jun 28, 2004 | 10.67 | 10.79 | 10.53 | 10.66 | 7,662,776 | +0.12(+1.17%) |
Jun 25, 2004 | 10.46 | 10.68 | 10.43 | 10.54 | 3,613,450 | +0.07(+0.66%) |
Jun 24, 2004 | 10.64 | 10.73 | 10.41 | 10.47 | 4,546,677 | -0.15(-1.42%) |
Jun 23, 2004 | 10.54 | 10.67 | 10.33 | 10.62 | 5,646,854 | +0.11(+1.05%) |
Jun 22, 2004 | 10.12 | 10.56 | 10.03 | 10.51 | 5,395,119 | +0.38(+3.80%) |
Jun 21, 2004 | 10.12 | 10.31 | 10.11 | 10.12 | 4,280,083 | -0.04(-0.37%) |
Jun 18, 2004 | 10.05 | 10.50 | 9.902 | 10.16 | 8,034,843 | +0.10(+0.95%) |
Jun 17, 2004 | 10.29 | 10.32 | 9.998 | 10.07 | 4,749,464 | -0.31(-3.01%) |
Jun 16, 2004 | 10.40 | 10.50 | 10.28 | 10.38 | 2,759,182 | -0.05(-0.49%) |
Jun 15, 2004 | 10.33 | 10.51 | 10.32 | 10.43 | 4,148,679 | +0.24(+2.39%) |
Jun 14, 2004 | 10.35 | 10.46 | 10.06 | 10.19 | 5,154,455 | -0.34(-3.20%) |
Jun 10, 2004 | 10.37 | 10.60 | 10.36 | 10.52 | 9,203,781 | +0.21(+2.03%) |
Jun 09, 2004 | 10.43 | 10.64 | 10.27 | 10.31 | 8,955,833 | -0.32(-3.03%) |
Jun 08, 2004 | 10.50 | 10.73 | 10.49 | 10.64 | 6,475,191 | +0.04(+0.42%) |
Jun 07, 2004 | 10.30 | 10.63 | 10.28 | 10.59 | 6,959,141 | +0.35(+3.45%) |
Jun 04, 2004 | 10.28 | 10.41 | 10.21 | 10.24 | 7,863,523 | +0.16(+1.64%) |
Jun 03, 2004 | 10.28 | 10.33 | 10.03 | 10.07 | 7,847,207 | -0.26(-2.56%) |
Jun 02, 2004 | 10.82 | 10.89 | 10.32 | 10.34 | 8,809,570 | -0.53(-4.89%) |
Jun 01, 2004 | 10.75 | 10.90 | 10.72 | 10.87 | 4,940,597 | +0.01(+0.06%) |
May 28, 2004 | 10.81 | 10.91 | 10.68 | 10.86 | 6,790,443 | -0.05(-0.44%) |
May 27, 2004 | 10.76 | 10.93 | 10.73 | 10.91 | 9,968,310 | +0.21(+1.99%) |
May 26, 2004 | 10.73 | 10.80 | 10.55 | 10.70 | 9,253,021 | +0.13(+1.23%) |
May 25, 2004 | 10.28 | 10.62 | 10.08 | 10.57 | 12,988,843 | +0.29(+2.80%) |
May 24, 2004 | 10.48 | 10.54 | 10.21 | 10.28 | 7,146,194 | -0.08(-0.73%) |
May 21, 2004 | 10.33 | 10.42 | 10.22 | 10.35 | 5,463,297 | +0.19(+1.82%) |
May 20, 2004 | 10.42 | 10.42 | 10.12 | 10.17 | 8,739,935 | -0.18(-1.72%) |
May 19, 2004 | 10.16 | 10.66 | 10.14 | 10.35 | 13,076,834 | +0.34(+3.40%) |
May 18, 2004 | 9.922 | 10.07 | 9.819 | 10.01 | 5,724,939 | +0.24(+2.46%) |
May 17, 2004 | 9.699 | 9.943 | 9.596 | 9.768 | 5,958,610 | -0.07(-0.73%) |
May 14, 2004 | 9.991 | 10.09 | 9.785 | 9.840 | 5,757,862 | -0.19(-1.85%) |
May 13, 2004 | 10.14 | 10.18 | 9.861 | 10.03 | 10,706,035 | -0.18(-1.78%) |
May 12, 2004 | 10.33 | 10.35 | 9.960 | 10.21 | 10,206,060 | -0.22(-2.07%) |
May 11, 2004 | 10.44 | 10.47 | 10.26 | 10.42 | 10,887,844 | +0.07(+0.63%) |
May 10, 2004 | 10.41 | 10.60 | 10.26 | 10.36 | 11,894,202 | -0.17(-1.60%) |
May 07, 2004 | 10.43 | 10.95 | 10.35 | 10.53 | 15,545,821 | +0.08(+0.76%) |
May 06, 2004 | 10.23 | 10.53 | 10.18 | 10.45 | 12,598,420 | +0.05(+0.46%) |
May 05, 2004 | 9.950 | 10.47 | 9.627 | 10.40 | 14,093,973 | +0.46(+4.66%) |
May 04, 2004 | 9.569 | 10.09 | 9.569 | 9.936 | 14,642,313 | +0.37(+3.88%) |