Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.835 | 8.952 | 8.211 | 8.844 | 541,705 | -0.90(-9.19%) |
Apr 28, 2005 | 9.943 | 10.01 | 9.729 | 9.739 | 107,446 | -0.25(-2.53%) |
Apr 27, 2005 | 9.865 | 10.11 | 9.826 | 9.992 | 54,420 | +0.10(+0.98%) |
Apr 26, 2005 | 10.20 | 10.20 | 9.885 | 9.894 | 55,111 | -0.25(-2.49%) |
Apr 25, 2005 | 10.04 | 10.16 | 9.923 | 10.15 | 39,839 | +0.06(+0.58%) |
Apr 22, 2005 | 10.26 | 10.34 | 10.07 | 10.09 | 97,397 | -0.29(-2.81%) |
Apr 21, 2005 | 9.982 | 10.38 | 9.972 | 10.38 | 64,319 | +0.41(+4.10%) |
Apr 20, 2005 | 10.60 | 10.70 | 9.875 | 9.972 | 111,664 | -0.64(-6.05%) |
Apr 19, 2005 | 10.12 | 10.61 | 10.07 | 10.61 | 77,444 | +0.47(+4.60%) |
Apr 18, 2005 | 10.55 | 10.70 | 10.15 | 10.15 | 56,595 | -0.55(-5.18%) |
Apr 15, 2005 | 10.76 | 10.80 | 10.18 | 10.70 | 171,421 | -0.06(-0.54%) |
Apr 14, 2005 | 11.03 | 11.25 | 10.74 | 10.76 | 276,629 | -0.38(-3.41%) |
Apr 13, 2005 | 11.15 | 11.24 | 11.09 | 11.14 | 53,619 | -0.08(-0.69%) |
Apr 12, 2005 | 11.09 | 11.30 | 11.00 | 11.22 | 74,309 | +0.04(+0.35%) |
Apr 11, 2005 | 11.16 | 11.35 | 11.11 | 11.18 | 100,125 | +0.01(+0.09%) |
Apr 08, 2005 | 11.28 | 11.41 | 11.13 | 11.17 | 39,156 | -0.06(-0.52%) |
Apr 07, 2005 | 11.19 | 11.50 | 11.13 | 11.23 | 54,886 | -0.07(-0.60%) |
Apr 06, 2005 | 11.14 | 11.56 | 10.91 | 11.30 | 236,767 | +0.28(+2.56%) |
Apr 05, 2005 | 10.49 | 11.13 | 10.44 | 11.01 | 245,392 | +0.55(+5.30%) |
Apr 04, 2005 | 10.24 | 10.49 | 10.24 | 10.46 | 72,489 | +0.22(+2.19%) |
Apr 01, 2005 | 9.923 | 10.31 | 9.904 | 10.23 | 135,221 | +0.31(+3.14%) |
Mar 31, 2005 | 10.09 | 10.31 | 9.816 | 9.923 | 86,079 | -0.18(-1.83%) |
Mar 30, 2005 | 9.739 | 10.34 | 9.739 | 10.11 | 142,845 | +0.36(+3.69%) |
Mar 29, 2005 | 9.739 | 10.11 | 9.739 | 9.748 | 91,178 | -0.06(-0.60%) |
Mar 28, 2005 | 10.31 | 10.54 | 9.719 | 9.807 | 117,313 | -0.25(-2.51%) |
Mar 24, 2005 | 9.729 | 10.23 | 9.729 | 10.06 | 53,792 | +0.33(+3.40%) |
Mar 23, 2005 | 9.632 | 9.875 | 9.632 | 9.729 | 70,573 | +0.00(+0.00%) |
Mar 22, 2005 | 9.739 | 9.972 | 9.632 | 9.729 | 125,107 | -0.04(-0.40%) |
Mar 21, 2005 | 9.982 | 10.14 | 9.768 | 9.768 | 161,032 | -0.31(-3.09%) |
Mar 18, 2005 | 10.47 | 10.47 | 9.963 | 10.08 | 185,645 | -0.28(-2.72%) |
Mar 17, 2005 | 10.22 | 10.46 | 10.17 | 10.36 | 76,185 | -0.01(-0.09%) |
Mar 16, 2005 | 10.27 | 10.71 | 10.27 | 10.37 | 77,866 | -0.06(-0.56%) |
Mar 15, 2005 | 10.62 | 10.85 | 10.34 | 10.43 | 137,187 | -0.32(-2.99%) |
Mar 14, 2005 | 10.70 | 10.78 | 10.61 | 10.75 | 127,185 | +0.11(+1.01%) |
Mar 11, 2005 | 10.97 | 10.98 | 10.22 | 10.64 | 190,753 | -0.34(-3.10%) |
Mar 10, 2005 | 11.16 | 11.31 | 10.95 | 10.98 | 87,758 | -0.18(-1.57%) |
Mar 09, 2005 | 11.24 | 11.39 | 10.99 | 11.16 | 94,985 | -0.15(-1.29%) |
Mar 08, 2005 | 11.66 | 11.66 | 11.30 | 11.30 | 41,424 | -0.18(-1.61%) |
Mar 07, 2005 | 11.35 | 11.70 | 11.35 | 11.49 | 202,163 | +0.01(+0.08%) |
Mar 04, 2005 | 11.34 | 11.62 | 11.30 | 11.48 | 67,996 | +0.14(+1.20%) |
Mar 03, 2005 | 11.35 | 11.66 | 11.30 | 11.34 | 55,989 | -0.08(-0.68%) |
Mar 02, 2005 | 11.73 | 11.73 | 11.36 | 11.42 | 94,676 | -0.38(-3.21%) |
Mar 01, 2005 | 11.64 | 11.81 | 11.55 | 11.80 | 52,443 | +0.15(+1.25%) |
Feb 28, 2005 | 11.66 | 11.86 | 11.56 | 11.66 | 127,837 | -0.20(-1.72%) |
Feb 25, 2005 | 11.64 | 11.91 | 11.63 | 11.86 | 51,441 | +0.08(+0.66%) |
Feb 24, 2005 | 11.54 | 11.80 | 11.52 | 11.78 | 78,586 | +0.13(+1.08%) |
Feb 23, 2005 | 11.96 | 11.96 | 11.62 | 11.66 | 53,542 | -0.05(-0.42%) |
Feb 22, 2005 | 11.76 | 11.81 | 11.67 | 11.70 | 110,249 | -0.14(-1.15%) |
Feb 18, 2005 | 11.91 | 12.04 | 11.73 | 11.84 | 125,316 | +0.05(+0.41%) |
Feb 17, 2005 | 11.93 | 12.07 | 11.79 | 11.79 | 119,953 | -0.06(-0.53%) |
Feb 16, 2005 | 11.66 | 11.96 | 11.49 | 11.85 | 93,974 | +0.13(+1.12%) |
Feb 15, 2005 | 11.90 | 11.91 | 11.66 | 11.72 | 207,482 | -0.10(-0.82%) |
Feb 14, 2005 | 11.77 | 11.92 | 11.75 | 11.82 | 119,680 | -0.05(-0.41%) |
Feb 11, 2005 | 11.77 | 12.04 | 11.67 | 11.87 | 121,904 | +0.12(+0.99%) |
Feb 10, 2005 | 12.04 | 12.11 | 11.73 | 11.75 | 170,030 | -0.15(-1.23%) |
Feb 09, 2005 | 12.88 | 13.18 | 11.88 | 11.90 | 479,156 | -1.26(-9.56%) |
Feb 08, 2005 | 12.77 | 13.25 | 12.45 | 13.16 | 177,783 | +0.23(+1.75%) |
Feb 07, 2005 | 13.38 | 13.38 | 12.84 | 12.93 | 224,006 | -0.34(-2.57%) |
Feb 04, 2005 | 12.54 | 13.58 | 12.41 | 13.27 | 249,734 | +0.76(+6.07%) |
Feb 03, 2005 | 12.37 | 12.51 | 12.26 | 12.51 | 95,737 | -0.02(-0.16%) |
Feb 02, 2005 | 12.11 | 12.54 | 12.10 | 12.53 | 117,604 | +0.37(+3.04%) |
Feb 01, 2005 | 12.32 | 12.32 | 12.11 | 12.16 | 131,502 | +0.00(+0.00%) |
Jan 31, 2005 | 12.38 | 12.38 | 12.14 | 12.16 | 167,025 | +0.00(+0.00%) |
Jan 28, 2005 | 12.03 | 12.48 | 12.03 | 12.16 | 89,628 | +0.09(+0.73%) |
Jan 27, 2005 | 12.05 | 12.11 | 11.97 | 12.07 | 142,918 | -0.06(-0.48%) |
Jan 26, 2005 | 12.16 | 12.21 | 12.08 | 12.13 | 100,945 | +0.05(+0.40%) |
Jan 25, 2005 | 12.11 | 12.26 | 12.04 | 12.08 | 107,376 | -0.04(-0.32%) |
Jan 24, 2005 | 12.43 | 12.47 | 12.07 | 12.12 | 125,435 | -0.31(-2.50%) |
Jan 21, 2005 | 12.55 | 12.59 | 12.40 | 12.43 | 119,766 | -0.05(-0.39%) |
Jan 20, 2005 | 12.41 | 12.63 | 12.38 | 12.48 | 114,518 | -0.02(-0.16%) |
Jan 19, 2005 | 12.68 | 12.68 | 12.45 | 12.50 | 146,376 | -0.15(-1.15%) |
Jan 18, 2005 | 11.68 | 12.75 | 11.68 | 12.65 | 269,798 | +0.85(+7.17%) |
Jan 14, 2005 | 11.85 | 11.85 | 11.63 | 11.80 | 179,219 | +0.12(+1.00%) |
Jan 13, 2005 | 11.77 | 11.77 | 11.60 | 11.68 | 144,848 | +0.03(+0.25%) |
Jan 12, 2005 | 11.72 | 11.79 | 11.41 | 11.66 | 285,316 | -0.10(-0.83%) |
Jan 11, 2005 | 11.87 | 11.98 | 11.68 | 11.75 | 223,245 | -0.03(-0.25%) |
Jan 10, 2005 | 11.78 | 11.87 | 11.67 | 11.78 | 155,806 | +0.05(+0.41%) |
Jan 07, 2005 | 12.04 | 12.04 | 11.68 | 11.73 | 223,658 | -0.15(-1.23%) |
Jan 06, 2005 | 11.69 | 12.11 | 11.67 | 11.88 | 200,679 | +0.13(+1.08%) |
Jan 05, 2005 | 12.26 | 12.33 | 11.72 | 11.75 | 389,786 | -0.61(-4.96%) |
Jan 04, 2005 | 13.04 | 13.04 | 12.26 | 12.37 | 200,263 | -0.34(-2.68%) |
Jan 03, 2005 | 12.97 | 13.18 | 12.57 | 12.71 | 141,987 | -0.26(-2.03%) |
Dec 31, 2004 | 12.66 | 13.10 | 12.66 | 12.97 | 124,886 | +0.31(+2.46%) |
Dec 30, 2004 | 12.83 | 12.86 | 12.66 | 12.66 | 76,884 | -0.07(-0.54%) |
Dec 29, 2004 | 12.72 | 12.84 | 12.59 | 12.73 | 114,196 | -0.05(-0.38%) |
Dec 28, 2004 | 12.23 | 12.79 | 12.23 | 12.77 | 159,011 | +0.52(+4.21%) |
Dec 27, 2004 | 12.35 | 12.40 | 12.22 | 12.26 | 93,947 | +0.04(+0.32%) |
Dec 23, 2004 | 12.26 | 12.36 | 12.21 | 12.22 | 204,237 | +0.03(+0.24%) |
Dec 22, 2004 | 11.99 | 12.31 | 11.99 | 12.19 | 107,412 | +0.13(+1.05%) |
Dec 21, 2004 | 11.77 | 12.06 | 11.75 | 12.06 | 190,567 | +0.20(+1.65%) |
Dec 20, 2004 | 12.19 | 12.35 | 11.78 | 11.87 | 210,610 | -0.23(-1.94%) |
Dec 17, 2004 | 12.21 | 12.24 | 12.10 | 12.10 | 162,197 | -0.13(-1.03%) |
Dec 16, 2004 | 12.16 | 12.35 | 12.11 | 12.23 | 100,320 | +0.08(+0.64%) |
Dec 15, 2004 | 12.06 | 12.21 | 11.93 | 12.15 | 177,410 | +0.18(+1.46%) |
Dec 14, 2004 | 12.02 | 12.16 | 11.92 | 11.98 | 156,544 | -0.04(-0.32%) |
Dec 13, 2004 | 12.04 | 12.45 | 11.99 | 12.02 | 128,792 | -0.09(-0.72%) |
Dec 10, 2004 | 12.22 | 12.23 | 12.03 | 12.10 | 96,105 | -0.24(-1.97%) |
Dec 09, 2004 | 12.69 | 12.69 | 12.30 | 12.35 | 88,088 | -0.27(-2.16%) |
Dec 08, 2004 | 12.31 | 12.74 | 12.31 | 12.62 | 97,853 | +0.40(+3.26%) |
Dec 07, 2004 | 12.32 | 12.55 | 12.19 | 12.22 | 75,856 | -0.07(-0.55%) |
Dec 06, 2004 | 12.58 | 12.58 | 12.21 | 12.29 | 179,157 | -0.30(-2.40%) |
Dec 03, 2004 | 12.71 | 12.84 | 12.58 | 12.59 | 156,030 | -0.26(-2.04%) |
Dec 02, 2004 | 13.10 | 13.12 | 12.74 | 12.85 | 101,245 | -0.24(-1.86%) |
Dec 01, 2004 | 13.11 | 13.38 | 12.90 | 13.10 | 183,371 | -0.01(-0.11%) |
Nov 30, 2004 | 12.84 | 13.42 | 12.79 | 13.11 | 295,512 | +0.31(+2.39%) |
Nov 29, 2004 | 12.94 | 13.05 | 12.74 | 12.80 | 202,387 | -0.04(-0.30%) |
Nov 26, 2004 | 12.65 | 12.93 | 12.65 | 12.84 | 45,020 | +0.03(+0.23%) |
Nov 24, 2004 | 12.41 | 12.95 | 12.41 | 12.81 | 159,217 | -0.02(-0.15%) |
Nov 23, 2004 | 12.70 | 12.83 | 12.34 | 12.83 | 151,405 | +0.21(+1.70%) |
Nov 22, 2004 | 12.36 | 12.62 | 12.31 | 12.62 | 98,264 | +0.18(+1.49%) |
Nov 19, 2004 | 12.65 | 12.84 | 12.30 | 12.43 | 104,431 | -0.18(-1.39%) |
Nov 18, 2004 | 12.74 | 12.74 | 12.47 | 12.61 | 71,745 | -0.05(-0.38%) |
Nov 17, 2004 | 12.37 | 12.66 | 12.37 | 12.66 | 76,987 | +0.26(+2.12%) |
Nov 16, 2004 | 12.52 | 12.65 | 12.22 | 12.39 | 122,213 | -0.37(-2.90%) |
Nov 15, 2004 | 12.89 | 12.93 | 12.65 | 12.76 | 92,713 | -0.08(-0.61%) |
Nov 12, 2004 | 12.64 | 12.94 | 12.37 | 12.84 | 169,598 | +0.17(+1.30%) |
Nov 11, 2004 | 12.39 | 12.69 | 12.04 | 12.68 | 120,363 | +0.37(+3.00%) |
Nov 10, 2004 | 12.40 | 12.44 | 12.21 | 12.31 | 70,100 | -0.15(-1.17%) |
Nov 09, 2004 | 12.74 | 12.74 | 12.24 | 12.45 | 79,145 | -0.06(-0.47%) |
Nov 08, 2004 | 12.28 | 12.73 | 12.28 | 12.51 | 69,586 | -0.05(-0.39%) |
Nov 05, 2004 | 12.64 | 12.79 | 12.33 | 12.56 | 127,250 | -0.09(-0.69%) |
Nov 04, 2004 | 11.77 | 12.79 | 11.77 | 12.65 | 310,211 | +0.77(+6.47%) |
Nov 03, 2004 | 12.38 | 12.38 | 11.77 | 11.88 | 185,222 | -0.27(-2.24%) |
Nov 02, 2004 | 12.06 | 12.40 | 11.95 | 12.15 | 168,981 | +0.10(+0.81%) |
Nov 01, 2004 | 12.38 | 12.38 | 11.92 | 12.05 | 241,960 | +0.08(+0.65%) |
Oct 29, 2004 | 11.82 | 12.22 | 11.81 | 11.98 | 363,351 | +0.09(+0.74%) |
Oct 28, 2004 | 12.78 | 12.79 | 11.87 | 11.89 | 345,158 | -0.71(-5.64%) |
Oct 27, 2004 | 12.95 | 13.12 | 12.46 | 12.60 | 393,674 | -0.66(-4.99%) |
Oct 26, 2004 | 13.00 | 13.37 | 11.68 | 13.26 | 914,392 | -2.24(-14.44%) |
Oct 25, 2004 | 15.72 | 16.06 | 15.08 | 15.50 | 160,656 | -0.26(-1.67%) |
Oct 22, 2004 | 15.97 | 16.32 | 15.64 | 15.76 | 189,333 | +0.08(+0.50%) |
Oct 21, 2004 | 15.43 | 15.76 | 15.03 | 15.68 | 171,448 | +0.12(+0.75%) |
Oct 20, 2004 | 14.84 | 15.57 | 14.84 | 15.57 | 260,770 | +0.46(+3.03%) |
Oct 19, 2004 | 14.68 | 15.22 | 14.68 | 15.11 | 199,612 | +0.13(+0.84%) |
Oct 18, 2004 | 14.45 | 14.99 | 13.96 | 14.98 | 154,283 | +0.32(+2.19%) |
Oct 15, 2004 | 14.42 | 14.81 | 14.41 | 14.66 | 67,942 | +0.25(+1.76%) |
Oct 14, 2004 | 14.50 | 14.65 | 14.29 | 14.41 | 122,624 | -0.28(-1.92%) |
Oct 13, 2004 | 15.31 | 15.32 | 14.59 | 14.69 | 221,814 | -0.56(-3.70%) |
Oct 12, 2004 | 15.17 | 15.31 | 14.74 | 15.25 | 156,338 | +0.18(+1.16%) |
Oct 11, 2004 | 15.11 | 15.13 | 14.76 | 15.08 | 77,501 | +0.18(+1.24%) |
Oct 08, 2004 | 15.57 | 15.66 | 14.58 | 14.89 | 319,359 | -0.55(-3.59%) |
Oct 07, 2004 | 15.47 | 15.51 | 15.00 | 15.45 | 302,090 | +0.12(+0.76%) |
Oct 06, 2004 | 14.68 | 15.40 | 14.68 | 15.33 | 208,863 | +0.59(+4.03%) |
Oct 05, 2004 | 14.73 | 14.83 | 14.47 | 14.74 | 213,488 | +0.09(+0.60%) |
Oct 04, 2004 | 14.45 | 14.88 | 14.13 | 14.65 | 473,847 | +0.79(+5.68%) |
Oct 01, 2004 | 13.12 | 13.93 | 12.66 | 13.86 | 390,693 | +0.98(+7.63%) |
Sep 30, 2004 | 12.82 | 13.04 | 12.47 | 12.88 | 217,600 | +0.18(+1.38%) |
Sep 29, 2004 | 12.59 | 13.10 | 12.48 | 12.71 | 171,345 | +0.18(+1.40%) |
Sep 28, 2004 | 12.36 | 12.74 | 12.36 | 12.53 | 128,483 | +0.18(+1.42%) |
Sep 27, 2004 | 12.65 | 12.88 | 12.27 | 12.36 | 119,130 | -0.44(-3.42%) |
Sep 24, 2004 | 12.70 | 13.04 | 12.65 | 12.79 | 97,955 | +0.13(+1.00%) |
Sep 23, 2004 | 12.85 | 13.13 | 12.49 | 12.67 | 169,495 | -0.33(-2.55%) |
Sep 22, 2004 | 13.99 | 13.99 | 12.90 | 13.00 | 144,415 | -0.72(-5.25%) |
Sep 21, 2004 | 13.25 | 13.84 | 13.25 | 13.72 | 109,159 | +0.25(+1.88%) |
Sep 20, 2004 | 14.10 | 14.10 | 13.26 | 13.46 | 220,478 | -0.32(-2.33%) |
Sep 17, 2004 | 14.21 | 14.45 | 13.72 | 13.79 | 174,018 | -0.31(-2.21%) |
Sep 16, 2004 | 13.81 | 14.32 | 13.73 | 14.10 | 220,375 | +0.28(+2.04%) |
Sep 15, 2004 | 13.74 | 14.25 | 13.39 | 13.81 | 201,873 | +0.26(+1.94%) |
Sep 14, 2004 | 14.06 | 14.06 | 13.52 | 13.55 | 110,393 | -0.19(-1.42%) |
Sep 13, 2004 | 14.07 | 14.34 | 13.74 | 13.75 | 200,023 | -0.21(-1.53%) |
Sep 10, 2004 | 12.91 | 14.06 | 12.91 | 13.96 | 477,445 | +1.02(+7.89%) |
Sep 09, 2004 | 12.98 | 13.04 | 12.80 | 12.94 | 122,830 | +0.04(+0.30%) |
Sep 08, 2004 | 12.83 | 13.13 | 12.64 | 12.90 | 116,663 | +0.10(+0.76%) |
Sep 07, 2004 | 12.74 | 12.80 | 12.56 | 12.80 | 113,476 | +0.13(+1.00%) |
Sep 03, 2004 | 12.93 | 12.93 | 12.38 | 12.68 | 129,306 | -0.14(-1.06%) |
Sep 02, 2004 | 12.06 | 12.84 | 12.06 | 12.81 | 82,846 | +0.62(+5.11%) |
Sep 01, 2004 | 12.02 | 12.61 | 12.02 | 12.19 | 89,733 | +0.07(+0.56%) |
Aug 31, 2004 | 11.72 | 12.28 | 11.72 | 12.12 | 106,178 | +0.18(+1.47%) |
Aug 30, 2004 | 11.87 | 12.08 | 11.82 | 11.95 | 87,677 | -0.12(-0.96%) |
Aug 27, 2004 | 12.20 | 12.20 | 11.96 | 12.06 | 36,694 | -0.07(-0.57%) |
Aug 26, 2004 | 12.22 | 12.22 | 12.02 | 12.13 | 71,539 | +0.06(+0.48%) |
Aug 25, 2004 | 12.08 | 12.19 | 11.87 | 12.07 | 82,024 | +0.16(+1.31%) |
Aug 24, 2004 | 12.21 | 12.23 | 11.89 | 11.92 | 62,905 | -0.10(-0.81%) |
Aug 23, 2004 | 12.36 | 12.42 | 11.98 | 12.02 | 133,520 | -0.32(-2.60%) |
Aug 20, 2004 | 11.83 | 12.34 | 11.58 | 12.34 | 146,678 | +0.73(+6.29%) |
Aug 19, 2004 | 12.12 | 12.26 | 11.52 | 11.61 | 133,725 | -0.71(-5.77%) |
Aug 18, 2004 | 12.64 | 12.64 | 11.93 | 12.32 | 119,349 | +0.03(+0.24%) |
Aug 17, 2004 | 13.28 | 13.41 | 12.21 | 12.29 | 217,086 | +4.24(+52.78%) |
Aug 16, 2004 | 7.480 | 8.043 | 7.480 | 8.043 | 234,200 | +0.45(+5.92%) |
Aug 13, 2004 | 7.368 | 7.787 | 7.368 | 7.593 | 90,503 | +0.11(+1.50%) |
Aug 12, 2004 | 7.887 | 7.887 | 7.303 | 7.480 | 213,231 | -0.32(-4.05%) |
Aug 11, 2004 | 7.351 | 7.822 | 7.096 | 7.796 | 318,382 | +0.56(+7.71%) |
Aug 10, 2004 | 7.130 | 7.480 | 7.083 | 7.238 | 310,982 | +0.04(+0.54%) |
Aug 09, 2004 | 7.511 | 7.550 | 7.143 | 7.199 | 188,408 | -0.36(-4.75%) |
Aug 06, 2004 | 7.939 | 8.151 | 7.515 | 7.558 | 297,568 | -0.51(-6.37%) |
Aug 05, 2004 | 8.068 | 8.194 | 7.960 | 8.073 | 180,699 | +0.05(+0.59%) |
Aug 04, 2004 | 8.107 | 8.172 | 7.999 | 8.025 | 302,347 | -0.06(-0.80%) |
Aug 03, 2004 | 8.107 | 8.107 | 7.995 | 8.090 | 298,417 | +0.09(+1.14%) |
Aug 02, 2004 | 7.891 | 8.034 | 7.883 | 7.999 | 294,022 | +0.19(+2.49%) |
Jul 30, 2004 | 7.999 | 7.999 | 7.770 | 7.805 | 435,405 | -0.21(-2.59%) |
Jul 29, 2004 | 7.926 | 8.094 | 7.805 | 8.012 | 341,509 | +0.08(+0.98%) |
Jul 28, 2004 | 8.276 | 8.531 | 6.923 | 7.934 | 1,989,544 | -2.14(-21.25%) |
Jul 26, 2004 | 10.19 | 10.57 | 10.02 | 10.07 | 127,661 | -0.00(-0.04%) |
Jul 23, 2004 | 10.52 | 10.71 | 10.08 | 10.08 | 178,386 | -0.69(-6.39%) |
Jul 22, 2004 | 10.76 | 10.78 | 10.32 | 10.77 | 172,065 | +0.15(+1.38%) |
Jul 21, 2004 | 10.16 | 10.81 | 10.02 | 10.62 | 511,262 | +0.91(+9.40%) |
Jul 20, 2004 | 9.919 | 10.10 | 9.539 | 9.707 | 226,953 | -0.29(-2.94%) |
Jul 19, 2004 | 9.988 | 10.37 | 9.988 | 10.00 | 184,862 | -0.18(-1.78%) |
Jul 16, 2004 | 10.12 | 10.34 | 9.945 | 10.18 | 213,385 | -0.03(-0.25%) |
Jul 15, 2004 | 10.47 | 10.47 | 10.11 | 10.21 | 117,022 | -0.15(-1.42%) |
Jul 14, 2004 | 10.83 | 10.83 | 10.31 | 10.36 | 139,687 | -0.28(-2.65%) |
Jul 13, 2004 | 10.39 | 10.81 | 10.39 | 10.64 | 76,781 | +0.10(+0.94%) |
Jul 12, 2004 | 10.40 | 11.03 | 10.16 | 10.54 | 211,843 | +0.13(+1.21%) |
Jul 09, 2004 | 10.78 | 10.93 | 10.38 | 10.41 | 204,443 | -0.18(-1.71%) |
Jul 08, 2004 | 10.59 | 10.77 | 10.41 | 10.59 | 113,785 | -0.09(-0.81%) |
Jul 07, 2004 | 10.53 | 10.70 | 10.38 | 10.68 | 284,462 | -0.13(-1.20%) |
Jul 06, 2004 | 11.13 | 11.93 | 10.65 | 10.81 | 228,341 | -0.84(-7.24%) |
Jul 02, 2004 | 11.80 | 12.09 | 11.62 | 11.65 | 62,288 | -0.37(-3.09%) |
Jul 01, 2004 | 11.89 | 12.07 | 11.78 | 12.02 | 121,802 | +0.09(+0.76%) |
Jun 30, 2004 | 11.52 | 11.98 | 11.52 | 11.93 | 93,125 | +0.25(+2.15%) |
Jun 29, 2004 | 11.55 | 11.77 | 11.46 | 11.68 | 141,846 | +0.08(+0.71%) |
Jun 28, 2004 | 12.12 | 12.15 | 11.57 | 11.60 | 123,190 | -0.22(-1.87%) |
Jun 25, 2004 | 11.97 | 12.14 | 11.73 | 11.82 | 264,573 | -0.06(-0.55%) |
Jun 24, 2004 | 11.53 | 11.97 | 11.48 | 11.89 | 257,327 | +0.31(+2.65%) |
Jun 23, 2004 | 11.61 | 11.87 | 11.48 | 11.58 | 218,627 | -0.16(-1.36%) |
Jun 22, 2004 | 12.02 | 12.02 | 11.44 | 11.74 | 173,761 | -0.28(-2.34%) |
Jun 21, 2004 | 12.11 | 12.11 | 11.85 | 12.02 | 78,169 | -0.03(-0.25%) |
Jun 18, 2004 | 12.24 | 12.31 | 11.98 | 12.05 | 134,445 | -0.17(-1.38%) |
Jun 17, 2004 | 12.36 | 12.38 | 11.88 | 12.22 | 107,155 | -0.06(-0.46%) |
Jun 16, 2004 | 11.95 | 12.41 | 11.75 | 12.28 | 138,762 | +0.00(+0.00%) |
Jun 15, 2004 | 11.87 | 12.34 | 11.80 | 12.28 | 162,814 | +0.47(+3.99%) |
Jun 14, 2004 | 12.11 | 12.50 | 11.67 | 11.80 | 363,557 | -0.69(-5.50%) |
Jun 10, 2004 | 12.63 | 12.63 | 12.32 | 12.49 | 148,784 | -0.04(-0.34%) |
Jun 09, 2004 | 12.66 | 13.18 | 12.27 | 12.54 | 238,671 | -0.39(-3.04%) |
Jun 08, 2004 | 13.10 | 13.10 | 12.60 | 12.93 | 149,246 | -0.09(-0.70%) |
Jun 07, 2004 | 12.73 | 13.10 | 12.67 | 13.02 | 123,036 | +0.31(+2.41%) |
Jun 04, 2004 | 12.88 | 12.88 | 12.54 | 12.71 | 119,335 | -0.02(-0.17%) |
Jun 03, 2004 | 13.40 | 13.40 | 12.71 | 12.73 | 198,892 | -0.54(-4.07%) |
Jun 02, 2004 | 13.27 | 13.50 | 13.06 | 13.27 | 167,748 | +0.02(+0.16%) |
Jun 01, 2004 | 13.29 | 13.51 | 12.70 | 13.25 | 284,154 | +0.08(+0.61%) |
May 28, 2004 | 13.22 | 13.22 | 12.47 | 13.17 | 205,214 | +0.12(+0.94%) |
May 27, 2004 | 12.71 | 13.05 | 12.63 | 13.05 | 222,790 | +0.32(+2.48%) |
May 26, 2004 | 12.54 | 12.76 | 12.11 | 12.73 | 189,796 | +0.21(+1.66%) |
May 25, 2004 | 12.11 | 12.54 | 11.85 | 12.53 | 215,081 | +0.45(+3.69%) |
May 24, 2004 | 12.15 | 12.20 | 11.83 | 12.08 | 179,466 | +0.08(+0.65%) |
May 21, 2004 | 11.99 | 12.22 | 11.73 | 12.00 | 206,910 | +0.10(+0.87%) |
May 20, 2004 | 12.52 | 12.52 | 11.77 | 11.90 | 234,508 | -0.54(-4.34%) |
May 19, 2004 | 12.51 | 12.80 | 12.33 | 12.44 | 262,260 | +0.02(+0.17%) |
May 18, 2004 | 12.20 | 12.79 | 12.20 | 12.42 | 154,643 | +0.13(+1.09%) |
May 17, 2004 | 12.62 | 12.62 | 12.10 | 12.28 | 120,877 | -0.61(-4.70%) |
May 14, 2004 | 12.51 | 13.03 | 12.51 | 12.89 | 111,935 | +0.10(+0.81%) |
May 13, 2004 | 12.36 | 12.91 | 12.03 | 12.79 | 152,176 | +0.02(+0.17%) |
May 12, 2004 | 13.12 | 13.12 | 12.54 | 12.76 | 206,447 | -0.11(-0.84%) |
May 11, 2004 | 12.66 | 13.22 | 12.59 | 12.87 | 500,315 | +0.42(+3.37%) |
May 10, 2004 | 12.51 | 12.62 | 11.93 | 12.45 | 388,843 | -0.19(-1.51%) |
May 07, 2004 | 12.96 | 13.27 | 12.54 | 12.64 | 452,211 | -0.90(-6.67%) |
May 06, 2004 | 13.40 | 13.67 | 12.93 | 13.55 | 441,572 | -0.12(-0.89%) |
May 05, 2004 | 13.33 | 13.81 | 13.19 | 13.67 | 491,064 | +0.50(+3.81%) |
May 04, 2004 | 12.74 | 13.30 | 12.65 | 13.17 | 636,919 | +0.28(+2.18%) |