Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.686 | 9.930 | 9.658 | 9.681 | 1,268,072 | -0.00(-0.05%) |
Apr 28, 2005 | 9.536 | 9.708 | 9.495 | 9.686 | 1,244,696 | +0.07(+0.75%) |
Apr 27, 2005 | 9.976 | 9.980 | 9.590 | 9.613 | 1,132,885 | -0.40(-4.03%) |
Apr 26, 2005 | 10.16 | 10.32 | 9.994 | 10.02 | 473,266 | -0.15(-1.43%) |
Apr 25, 2005 | 9.998 | 10.20 | 9.944 | 10.16 | 499,730 | +0.12(+1.22%) |
Apr 22, 2005 | 10.11 | 10.25 | 10.01 | 10.04 | 250,306 | +0.04(+0.41%) |
Apr 21, 2005 | 10.18 | 10.24 | 9.980 | 9.998 | 192,526 | -0.09(-0.85%) |
Apr 20, 2005 | 10.26 | 10.34 | 10.05 | 10.08 | 478,118 | -0.11(-1.11%) |
Apr 19, 2005 | 9.749 | 10.23 | 9.749 | 10.20 | 745,626 | +0.49(+5.09%) |
Apr 18, 2005 | 9.590 | 9.826 | 9.531 | 9.704 | 1,023,720 | +0.15(+1.61%) |
Apr 15, 2005 | 9.441 | 9.618 | 9.441 | 9.550 | 1,190,224 | +0.03(+0.29%) |
Apr 14, 2005 | 9.754 | 9.781 | 9.454 | 9.522 | 686,744 | -0.23(-2.37%) |
Apr 13, 2005 | 9.926 | 10.01 | 9.754 | 9.754 | 253,173 | -0.24(-2.40%) |
Apr 12, 2005 | 9.871 | 10.03 | 9.781 | 9.994 | 410,414 | +0.02(+0.18%) |
Apr 11, 2005 | 10.13 | 10.25 | 9.876 | 9.976 | 547,586 | -0.13(-1.26%) |
Apr 08, 2005 | 10.13 | 10.35 | 10.09 | 10.10 | 306,101 | -0.14(-1.33%) |
Apr 07, 2005 | 10.13 | 10.31 | 10.08 | 10.24 | 298,603 | +0.09(+0.89%) |
Apr 06, 2005 | 10.09 | 10.26 | 10.09 | 10.15 | 413,722 | +0.06(+0.58%) |
Apr 05, 2005 | 10.47 | 10.88 | 9.998 | 10.09 | 1,890,861 | -0.29(-2.80%) |
Apr 04, 2005 | 10.54 | 10.54 | 10.25 | 10.38 | 1,478,021 | -0.12(-1.17%) |
Apr 01, 2005 | 10.42 | 10.50 | 10.28 | 10.50 | 1,388,925 | +0.17(+1.67%) |
Mar 31, 2005 | 10.29 | 10.43 | 10.12 | 10.33 | 1,132,664 | +0.29(+2.84%) |
Mar 30, 2005 | 9.672 | 10.10 | 9.672 | 10.04 | 1,401,055 | +0.47(+4.93%) |
Mar 29, 2005 | 10.16 | 10.24 | 9.568 | 9.572 | 3,463,933 | -0.54(-5.38%) |
Mar 28, 2005 | 10.16 | 10.23 | 10.02 | 10.12 | 288,017 | -0.05(-0.45%) |
Mar 24, 2005 | 9.976 | 10.32 | 9.976 | 10.16 | 742,318 | +0.19(+1.91%) |
Mar 23, 2005 | 10.30 | 10.30 | 9.962 | 9.971 | 712,326 | -0.22(-2.14%) |
Mar 22, 2005 | 10.43 | 10.64 | 10.15 | 10.19 | 507,229 | -0.24(-2.35%) |
Mar 21, 2005 | 10.59 | 10.59 | 10.32 | 10.43 | 423,867 | -0.39(-3.56%) |
Mar 18, 2005 | 10.86 | 10.94 | 10.77 | 10.82 | 288,459 | -0.04(-0.38%) |
Mar 17, 2005 | 10.86 | 10.93 | 10.57 | 10.86 | 616,393 | -0.02(-0.21%) |
Mar 16, 2005 | 10.97 | 11.16 | 10.87 | 10.88 | 929,773 | +0.00(+0.00%) |
Mar 15, 2005 | 11.02 | 11.13 | 10.84 | 10.88 | 806,273 | +0.00(+0.00%) |
Mar 14, 2005 | 10.89 | 11.04 | 10.76 | 10.88 | 2,088,460 | -0.02(-0.17%) |
Mar 11, 2005 | 10.99 | 11.12 | 10.89 | 10.90 | 689,170 | -0.08(-0.74%) |
Mar 10, 2005 | 11.34 | 11.34 | 10.88 | 10.98 | 996,594 | -0.16(-1.47%) |
Mar 09, 2005 | 10.97 | 11.25 | 10.86 | 11.15 | 2,039,502 | +0.26(+2.42%) |
Mar 08, 2005 | 10.35 | 10.96 | 10.32 | 10.88 | 2,859,449 | +0.65(+6.34%) |
Mar 07, 2005 | 10.34 | 10.37 | 10.11 | 10.23 | 1,019,751 | -0.10(-1.01%) |
Mar 04, 2005 | 9.976 | 10.42 | 9.976 | 10.34 | 1,599,536 | +0.50(+5.07%) |
Mar 03, 2005 | 10.12 | 10.22 | 9.840 | 9.840 | 628,302 | -0.28(-2.73%) |
Mar 02, 2005 | 10.01 | 10.14 | 9.840 | 10.12 | 854,791 | +0.15(+1.50%) |
Mar 01, 2005 | 10.47 | 10.47 | 9.808 | 9.967 | 1,607,475 | -0.54(-5.10%) |
Feb 28, 2005 | 10.52 | 10.59 | 10.33 | 10.50 | 590,591 | +0.10(+0.96%) |
Feb 25, 2005 | 10.32 | 10.50 | 10.26 | 10.40 | 646,386 | +0.10(+0.97%) |
Feb 24, 2005 | 10.30 | 10.38 | 10.23 | 10.30 | 954,693 | +0.11(+1.11%) |
Feb 23, 2005 | 10.20 | 10.20 | 9.976 | 10.19 | 545,602 | -0.02(-0.22%) |
Feb 22, 2005 | 10.32 | 10.32 | 10.05 | 10.21 | 1,458,394 | +0.24(+2.46%) |
Feb 18, 2005 | 10.04 | 10.06 | 9.890 | 9.967 | 379,098 | -0.01(-0.09%) |
Feb 17, 2005 | 9.808 | 10.08 | 9.808 | 9.976 | 946,974 | +0.21(+2.14%) |
Feb 16, 2005 | 9.586 | 9.849 | 9.568 | 9.767 | 281,622 | +0.00(+0.05%) |
Feb 15, 2005 | 9.822 | 9.935 | 9.686 | 9.763 | 394,756 | -0.11(-1.10%) |
Feb 14, 2005 | 9.545 | 9.930 | 9.441 | 9.871 | 1,403,922 | +0.38(+3.96%) |
Feb 11, 2005 | 9.559 | 9.604 | 9.441 | 9.495 | 1,231,464 | -0.04(-0.38%) |
Feb 10, 2005 | 9.409 | 9.590 | 9.382 | 9.531 | 1,482,432 | +0.17(+1.79%) |
Feb 09, 2005 | 9.137 | 9.409 | 9.073 | 9.364 | 593,017 | +0.11(+1.23%) |
Feb 08, 2005 | 9.182 | 9.287 | 9.078 | 9.250 | 854,129 | +0.06(+0.69%) |
Feb 07, 2005 | 9.414 | 9.500 | 9.082 | 9.187 | 725,778 | -0.24(-2.55%) |
Feb 04, 2005 | 9.536 | 9.545 | 9.173 | 9.427 | 647,047 | -0.10(-1.00%) |
Feb 03, 2005 | 9.590 | 9.595 | 9.404 | 9.522 | 911,248 | -0.25(-2.55%) |
Feb 02, 2005 | 9.794 | 9.876 | 9.704 | 9.772 | 544,719 | +0.02(+0.23%) |
Feb 01, 2005 | 9.681 | 9.822 | 9.681 | 9.749 | 792,821 | +0.10(+1.08%) |
Jan 31, 2005 | 9.853 | 9.853 | 9.608 | 9.645 | 957,560 | -0.24(-2.48%) |
Jan 28, 2005 | 9.930 | 9.989 | 9.826 | 9.890 | 182,602 | -0.10(-0.95%) |
Jan 27, 2005 | 9.921 | 10.10 | 9.908 | 9.985 | 286,033 | +0.06(+0.64%) |
Jan 26, 2005 | 10.02 | 10.06 | 9.876 | 9.921 | 618,378 | +0.03(+0.32%) |
Jan 25, 2005 | 10.03 | 10.04 | 9.840 | 9.890 | 603,823 | -0.14(-1.36%) |
Jan 24, 2005 | 10.03 | 10.20 | 9.998 | 10.03 | 427,836 | -0.08(-0.76%) |
Jan 21, 2005 | 9.849 | 10.10 | 9.758 | 10.10 | 605,587 | +0.22(+2.25%) |
Jan 20, 2005 | 9.862 | 9.917 | 9.763 | 9.881 | 321,980 | -0.05(-0.50%) |
Jan 19, 2005 | 10.09 | 10.13 | 9.835 | 9.930 | 278,093 | -0.11(-1.13%) |
Jan 18, 2005 | 9.763 | 10.06 | 9.763 | 10.04 | 527,738 | +0.28(+2.83%) |
Jan 14, 2005 | 9.853 | 9.853 | 9.726 | 9.767 | 712,326 | -0.09(-0.87%) |
Jan 13, 2005 | 9.917 | 9.917 | 9.409 | 9.853 | 1,033,424 | -0.19(-1.85%) |
Jan 12, 2005 | 10.06 | 10.19 | 9.930 | 10.04 | 1,512,866 | +0.11(+1.14%) |
Jan 11, 2005 | 9.967 | 10.18 | 9.885 | 9.926 | 1,172,581 | +0.03(+0.32%) |
Jan 10, 2005 | 9.808 | 10.09 | 9.681 | 9.894 | 1,376,575 | +0.17(+1.73%) |
Jan 07, 2005 | 9.695 | 9.908 | 9.654 | 9.726 | 585,518 | +0.13(+1.32%) |
Jan 06, 2005 | 9.704 | 9.840 | 9.472 | 9.599 | 1,091,865 | -0.19(-1.99%) |
Jan 05, 2005 | 9.890 | 9.953 | 9.735 | 9.794 | 766,577 | +0.02(+0.19%) |
Jan 04, 2005 | 10.03 | 10.16 | 9.726 | 9.776 | 881,476 | -0.26(-2.58%) |
Jan 03, 2005 | 10.28 | 10.28 | 9.989 | 10.03 | 974,541 | -0.35(-3.36%) |
Dec 31, 2004 | 10.22 | 10.46 | 10.22 | 10.38 | 760,623 | +0.05(+0.48%) |
Dec 30, 2004 | 10.21 | 10.43 | 10.17 | 10.33 | 479,662 | +0.14(+1.33%) |
Dec 29, 2004 | 10.25 | 10.30 | 10.07 | 10.20 | 628,081 | -0.05(-0.53%) |
Dec 28, 2004 | 10.38 | 10.45 | 10.25 | 10.25 | 324,847 | -0.16(-1.57%) |
Dec 27, 2004 | 10.39 | 10.47 | 10.34 | 10.42 | 342,269 | +0.03(+0.31%) |
Dec 23, 2004 | 10.19 | 10.48 | 10.19 | 10.38 | 621,686 | +0.19(+1.82%) |
Dec 22, 2004 | 10.29 | 10.38 | 10.18 | 10.20 | 292,869 | -0.22(-2.13%) |
Dec 21, 2004 | 10.36 | 10.57 | 10.23 | 10.42 | 984,024 | +0.29(+2.82%) |
Dec 20, 2004 | 10.22 | 10.29 | 10.05 | 10.13 | 988,214 | -0.09(-0.84%) |
Dec 17, 2004 | 10.24 | 10.32 | 10.14 | 10.22 | 401,593 | +0.02(+0.22%) |
Dec 16, 2004 | 10.51 | 10.51 | 10.18 | 10.20 | 1,018,648 | -0.31(-2.98%) |
Dec 15, 2004 | 10.36 | 10.51 | 10.28 | 10.51 | 1,041,363 | +0.29(+2.79%) |
Dec 14, 2004 | 10.07 | 10.30 | 9.985 | 10.23 | 1,292,993 | +0.05(+0.45%) |
Dec 13, 2004 | 9.976 | 10.18 | 9.976 | 10.18 | 1,180,079 | +0.29(+2.98%) |
Dec 10, 2004 | 9.713 | 9.967 | 9.572 | 9.885 | 1,654,449 | +0.17(+1.77%) |
Dec 09, 2004 | 9.522 | 9.894 | 9.323 | 9.713 | 1,698,997 | +0.07(+0.75%) |
Dec 08, 2004 | 9.454 | 9.667 | 8.371 | 9.640 | 6,154,674 | -0.16(-1.62%) |
Dec 07, 2004 | 9.871 | 10.06 | 9.704 | 9.799 | 1,623,574 | -0.18(-1.82%) |
Dec 06, 2004 | 9.994 | 10.11 | 9.785 | 9.980 | 952,047 | -0.01(-0.09%) |
Dec 03, 2004 | 9.840 | 10.33 | 9.840 | 9.989 | 2,502,844 | -0.08(-0.77%) |
Dec 02, 2004 | 10.43 | 10.48 | 9.803 | 10.07 | 2,176,674 | -0.41(-3.90%) |
Dec 01, 2004 | 10.75 | 10.87 | 10.47 | 10.47 | 1,324,088 | -0.18(-1.70%) |
Nov 30, 2004 | 11.14 | 11.14 | 10.59 | 10.66 | 1,388,705 | -0.49(-4.36%) |
Nov 29, 2004 | 11.26 | 11.37 | 11.13 | 11.14 | 664,911 | -0.10(-0.85%) |
Nov 26, 2004 | 10.96 | 11.43 | 10.95 | 11.24 | 650,576 | +0.31(+2.82%) |
Nov 24, 2004 | 10.75 | 11.00 | 10.75 | 10.93 | 957,780 | +0.19(+1.73%) |
Nov 23, 2004 | 11.05 | 11.05 | 10.73 | 10.74 | 1,385,176 | -0.31(-2.83%) |
Nov 22, 2004 | 10.79 | 11.06 | 10.52 | 11.05 | 1,290,346 | +0.04(+0.37%) |
Nov 19, 2004 | 11.00 | 11.24 | 10.82 | 11.01 | 1,411,199 | +0.11(+1.00%) |
Nov 18, 2004 | 11.29 | 11.29 | 10.79 | 10.91 | 1,636,585 | -0.44(-3.88%) |
Nov 17, 2004 | 11.45 | 11.60 | 11.21 | 11.35 | 2,058,688 | +0.09(+0.81%) |
Nov 16, 2004 | 11.34 | 11.54 | 11.11 | 11.25 | 974,541 | -0.08(-0.72%) |
Nov 15, 2004 | 11.81 | 11.83 | 11.24 | 11.34 | 933,522 | -0.39(-3.29%) |
Nov 12, 2004 | 11.06 | 11.72 | 11.04 | 11.72 | 1,654,669 | +0.67(+6.03%) |
Nov 11, 2004 | 11.25 | 11.34 | 11.03 | 11.05 | 434,673 | -0.28(-2.44%) |
Nov 10, 2004 | 11.47 | 11.47 | 11.20 | 11.33 | 358,368 | -0.15(-1.26%) |
Nov 09, 2004 | 11.38 | 11.51 | 11.13 | 11.48 | 767,459 | +0.15(+1.32%) |
Nov 08, 2004 | 11.36 | 11.60 | 11.20 | 11.33 | 519,137 | -0.05(-0.48%) |
Nov 05, 2004 | 10.73 | 11.45 | 10.73 | 11.38 | 1,829,773 | +0.47(+4.28%) |
Nov 04, 2004 | 11.13 | 11.67 | 10.86 | 10.91 | 2,173,587 | -0.21(-1.92%) |
Nov 03, 2004 | 10.88 | 11.18 | 10.86 | 11.13 | 1,248,445 | +0.24(+2.25%) |
Nov 02, 2004 | 10.90 | 10.97 | 10.67 | 10.88 | 1,206,984 | -0.19(-1.76%) |
Nov 01, 2004 | 11.20 | 11.40 | 11.05 | 11.08 | 473,046 | -0.19(-1.65%) |
Oct 29, 2004 | 11.15 | 11.43 | 11.14 | 11.26 | 764,592 | +0.22(+2.01%) |
Oct 28, 2004 | 11.14 | 11.49 | 11.00 | 11.04 | 616,834 | -0.22(-1.97%) |
Oct 27, 2004 | 11.79 | 11.87 | 11.03 | 11.26 | 982,701 | -0.41(-3.53%) |
Oct 26, 2004 | 11.54 | 11.70 | 11.39 | 11.68 | 830,091 | +0.07(+0.59%) |
Oct 25, 2004 | 11.45 | 11.78 | 11.43 | 11.61 | 1,152,292 | +0.31(+2.77%) |
Oct 22, 2004 | 11.54 | 11.56 | 11.18 | 11.30 | 538,103 | -0.19(-1.66%) |
Oct 21, 2004 | 11.38 | 11.53 | 11.34 | 11.49 | 821,711 | +0.13(+1.12%) |
Oct 20, 2004 | 11.34 | 11.36 | 11.20 | 11.36 | 893,384 | +0.37(+3.38%) |
Oct 19, 2004 | 10.95 | 11.11 | 10.93 | 10.99 | 567,435 | +0.17(+1.55%) |
Oct 18, 2004 | 11.02 | 11.13 | 10.73 | 10.82 | 679,466 | -0.20(-1.81%) |
Oct 15, 2004 | 10.81 | 11.11 | 10.81 | 11.02 | 711,002 | +0.31(+2.92%) |
Oct 14, 2004 | 10.66 | 10.85 | 10.62 | 10.71 | 560,598 | +0.08(+0.73%) |
Oct 13, 2004 | 10.87 | 10.87 | 10.11 | 10.63 | 2,664,055 | -0.25(-2.29%) |
Oct 12, 2004 | 11.02 | 11.06 | 10.81 | 10.88 | 1,026,146 | -0.31(-2.76%) |
Oct 11, 2004 | 11.28 | 11.28 | 11.10 | 11.19 | 380,421 | -0.15(-1.36%) |
Oct 08, 2004 | 11.37 | 11.62 | 11.28 | 11.34 | 1,298,506 | +0.28(+2.50%) |
Oct 07, 2004 | 11.40 | 11.45 | 11.05 | 11.06 | 489,806 | -0.23(-2.01%) |
Oct 06, 2004 | 11.54 | 11.54 | 11.08 | 11.29 | 882,358 | -0.02(-0.20%) |
Oct 05, 2004 | 10.70 | 11.31 | 10.46 | 11.31 | 2,736,390 | +0.96(+9.24%) |
Oct 04, 2004 | 10.52 | 10.52 | 10.32 | 10.36 | 554,423 | -0.28(-2.60%) |
Oct 01, 2004 | 10.75 | 10.75 | 10.56 | 10.63 | 956,237 | -0.14(-1.26%) |
Sep 30, 2004 | 10.76 | 10.84 | 10.63 | 10.77 | 1,033,424 | +0.22(+2.11%) |
Sep 29, 2004 | 10.43 | 10.57 | 10.36 | 10.55 | 902,206 | +0.17(+1.62%) |
Sep 28, 2004 | 10.10 | 10.40 | 10.07 | 10.38 | 1,854,914 | +0.41(+4.09%) |
Sep 27, 2004 | 10.05 | 10.23 | 9.876 | 9.971 | 675,937 | -0.00(-0.05%) |
Sep 24, 2004 | 9.926 | 10.01 | 9.885 | 9.976 | 552,218 | +0.05(+0.50%) |
Sep 23, 2004 | 9.908 | 10.02 | 9.858 | 9.926 | 1,288,362 | +0.08(+0.83%) |
Sep 22, 2004 | 9.953 | 9.989 | 9.817 | 9.844 | 1,110,611 | -0.15(-1.54%) |
Sep 21, 2004 | 10.02 | 10.10 | 9.935 | 9.998 | 1,863,295 | +0.23(+2.32%) |
Sep 20, 2004 | 9.735 | 9.826 | 9.726 | 9.772 | 573,389 | -0.08(-0.83%) |
Sep 17, 2004 | 9.858 | 9.939 | 9.813 | 9.853 | 576,035 | -0.03(-0.32%) |
Sep 16, 2004 | 10.12 | 10.12 | 9.545 | 9.885 | 1,613,650 | -0.32(-3.11%) |
Sep 15, 2004 | 10.41 | 10.41 | 10.18 | 10.20 | 175,986 | -0.10(-0.92%) |
Sep 14, 2004 | 10.30 | 10.52 | 10.23 | 10.30 | 355,942 | +0.10(+1.02%) |
Sep 13, 2004 | 10.15 | 10.35 | 10.15 | 10.19 | 112,472 | -0.07(-0.71%) |
Sep 10, 2004 | 10.43 | 10.63 | 10.21 | 10.27 | 235,971 | -0.06(-0.57%) |
Sep 09, 2004 | 10.30 | 10.41 | 10.22 | 10.32 | 213,036 | +0.02(+0.22%) |
Sep 08, 2004 | 10.23 | 10.41 | 10.06 | 10.30 | 501,495 | -0.10(-0.92%) |
Sep 07, 2004 | 10.25 | 10.40 | 10.03 | 10.40 | 334,991 | +0.15(+1.46%) |
Sep 03, 2004 | 10.34 | 10.34 | 10.11 | 10.25 | 211,271 | -0.20(-1.95%) |
Sep 02, 2004 | 10.40 | 10.48 | 10.24 | 10.45 | 375,129 | +0.05(+0.44%) |
Sep 01, 2004 | 10.34 | 10.47 | 10.26 | 10.41 | 336,756 | +0.10(+1.01%) |
Aug 31, 2004 | 9.980 | 10.36 | 9.980 | 10.30 | 556,849 | +0.32(+3.18%) |
Aug 30, 2004 | 10.36 | 10.58 | 9.985 | 9.985 | 345,356 | -0.26(-2.52%) |
Aug 27, 2004 | 10.41 | 10.52 | 10.13 | 10.24 | 226,268 | -0.10(-0.92%) |
Aug 26, 2004 | 10.35 | 10.48 | 10.29 | 10.34 | 627,199 | -0.01(-0.13%) |
Aug 25, 2004 | 9.935 | 10.43 | 9.935 | 10.35 | 967,263 | +0.44(+4.48%) |
Aug 24, 2004 | 10.23 | 10.23 | 9.903 | 9.908 | 304,778 | -0.39(-3.74%) |
Aug 23, 2004 | 10.36 | 10.36 | 10.14 | 10.29 | 417,251 | -0.06(-0.57%) |
Aug 20, 2004 | 10.13 | 10.54 | 10.12 | 10.35 | 1,069,591 | +0.15(+1.47%) |
Aug 19, 2004 | 9.953 | 10.34 | 9.930 | 10.20 | 1,932,322 | +0.27(+2.74%) |
Aug 18, 2004 | 9.853 | 9.967 | 9.704 | 9.930 | 830,091 | +0.05(+0.50%) |
Aug 17, 2004 | 9.545 | 9.976 | 9.545 | 9.881 | 1,160,672 | +0.13(+1.35%) |
Aug 16, 2004 | 9.704 | 9.853 | 9.649 | 9.749 | 491,571 | +0.12(+1.22%) |
Aug 13, 2004 | 9.454 | 9.794 | 9.454 | 9.631 | 545,822 | +0.25(+2.66%) |
Aug 12, 2004 | 9.382 | 9.527 | 9.382 | 9.382 | 235,971 | +0.09(+0.98%) |
Aug 11, 2004 | 9.599 | 9.599 | 9.287 | 9.291 | 1,225,068 | -0.40(-4.12%) |
Aug 10, 2004 | 9.627 | 9.944 | 9.604 | 9.690 | 464,445 | +0.06(+0.66%) |
Aug 09, 2004 | 9.568 | 9.649 | 9.418 | 9.627 | 564,568 | -0.01(-0.09%) |
Aug 06, 2004 | 9.568 | 9.758 | 9.522 | 9.636 | 628,302 | +0.28(+3.01%) |
Aug 05, 2004 | 9.704 | 9.894 | 9.318 | 9.355 | 283,827 | -0.24(-2.46%) |
Aug 04, 2004 | 9.926 | 9.953 | 9.590 | 9.590 | 410,855 | -0.34(-3.38%) |
Aug 03, 2004 | 9.958 | 10.17 | 9.926 | 9.926 | 438,863 | -0.03(-0.32%) |
Aug 02, 2004 | 9.871 | 10.03 | 9.871 | 9.958 | 303,234 | +0.19(+2.00%) |
Jul 30, 2004 | 9.794 | 10.16 | 9.763 | 9.763 | 566,773 | +0.15(+1.56%) |
Jul 29, 2004 | 9.726 | 9.840 | 9.613 | 9.613 | 409,311 | -0.18(-1.85%) |
Jul 28, 2004 | 9.432 | 9.881 | 9.364 | 9.794 | 392,330 | +0.36(+3.85%) |
Jul 27, 2004 | 9.332 | 9.486 | 9.005 | 9.432 | 612,203 | +0.02(+0.24%) |
Jul 26, 2004 | 9.069 | 9.472 | 9.069 | 9.409 | 1,392,233 | +0.28(+3.08%) |
Jul 23, 2004 | 9.296 | 9.318 | 9.092 | 9.128 | 1,741,780 | -0.43(-4.51%) |
Jul 22, 2004 | 9.749 | 9.767 | 9.427 | 9.559 | 907,940 | -0.10(-1.03%) |
Jul 21, 2004 | 10.23 | 10.30 | 9.618 | 9.658 | 997,477 | -0.66(-6.37%) |
Jul 20, 2004 | 10.48 | 10.48 | 10.20 | 10.32 | 560,819 | -0.24(-2.23%) |
Jul 19, 2004 | 10.61 | 10.61 | 10.29 | 10.55 | 521,122 | -0.04(-0.39%) |
Jul 16, 2004 | 10.58 | 10.76 | 10.54 | 10.59 | 298,383 | +0.06(+0.60%) |
Jul 15, 2004 | 10.32 | 10.57 | 10.25 | 10.53 | 524,210 | +0.09(+0.87%) |
Jul 14, 2004 | 10.57 | 10.63 | 10.39 | 10.44 | 339,181 | -0.09(-0.86%) |
Jul 13, 2004 | 10.30 | 10.53 | 10.20 | 10.53 | 460,696 | +0.00(+0.04%) |
Jul 12, 2004 | 10.72 | 10.72 | 10.43 | 10.52 | 404,460 | -0.09(-0.81%) |
Jul 09, 2004 | 10.61 | 10.67 | 10.21 | 10.61 | 618,599 | +0.00(+0.00%) |
Jul 08, 2004 | 10.35 | 10.63 | 10.18 | 10.61 | 613,747 | +0.33(+3.17%) |
Jul 07, 2004 | 9.976 | 10.31 | 9.976 | 10.28 | 626,097 | +0.45(+4.61%) |
Jul 06, 2004 | 9.976 | 10.08 | 9.563 | 9.831 | 553,541 | -0.15(-1.45%) |
Jul 02, 2004 | 9.998 | 10.08 | 9.871 | 9.976 | 430,703 | +0.08(+0.78%) |
Jul 01, 2004 | 10.05 | 10.07 | 9.853 | 9.899 | 886,768 | -0.12(-1.22%) |
Jun 30, 2004 | 9.831 | 10.06 | 9.831 | 10.02 | 1,000,785 | +0.25(+2.55%) |
Jun 29, 2004 | 9.908 | 9.908 | 9.622 | 9.772 | 584,416 | -0.07(-0.74%) |
Jun 28, 2004 | 9.862 | 10.04 | 9.817 | 9.844 | 610,880 | -0.02(-0.18%) |
Jun 25, 2004 | 10.08 | 10.11 | 9.862 | 9.862 | 262,435 | -0.18(-1.76%) |
Jun 24, 2004 | 9.930 | 10.27 | 9.930 | 10.04 | 512,742 | +0.37(+3.85%) |
Jun 23, 2004 | 9.608 | 9.749 | 9.486 | 9.667 | 308,748 | -0.01(-0.09%) |
Jun 22, 2004 | 9.550 | 9.708 | 9.509 | 9.677 | 245,895 | +0.07(+0.71%) |
Jun 21, 2004 | 9.645 | 9.731 | 9.454 | 9.608 | 490,027 | -0.04(-0.38%) |
Jun 18, 2004 | 9.341 | 9.681 | 9.341 | 9.645 | 633,815 | +0.54(+5.87%) |
Jun 17, 2004 | 9.250 | 9.327 | 8.946 | 9.110 | 1,609,019 | -0.06(-0.69%) |
Jun 16, 2004 | 9.296 | 9.355 | 9.105 | 9.173 | 984,245 | -0.16(-1.75%) |
Jun 15, 2004 | 9.345 | 9.477 | 9.291 | 9.336 | 909,483 | +0.02(+0.24%) |
Jun 14, 2004 | 9.658 | 9.658 | 9.123 | 9.314 | 739,010 | -0.42(-4.33%) |
Jun 10, 2004 | 9.545 | 9.813 | 9.540 | 9.735 | 547,145 | +0.30(+3.22%) |
Jun 09, 2004 | 10.23 | 10.23 | 9.296 | 9.432 | 802,745 | -0.97(-9.37%) |
Jun 08, 2004 | 10.60 | 10.60 | 10.13 | 10.41 | 404,239 | -0.10(-0.99%) |
Jun 07, 2004 | 10.61 | 10.75 | 10.50 | 10.51 | 356,383 | +0.01(+0.09%) |
Jun 04, 2004 | 9.976 | 10.60 | 9.976 | 10.50 | 645,504 | +0.41(+4.04%) |
Jun 03, 2004 | 10.52 | 10.52 | 10.01 | 10.09 | 404,901 | -0.32(-3.05%) |
Jun 02, 2004 | 10.32 | 10.57 | 10.14 | 10.41 | 393,874 | +0.06(+0.61%) |
Jun 01, 2004 | 10.70 | 10.78 | 10.20 | 10.35 | 325,067 | -0.28(-2.60%) |
May 28, 2004 | 10.59 | 10.69 | 10.45 | 10.62 | 322,200 | +0.09(+0.86%) |
May 27, 2004 | 10.61 | 10.86 | 10.53 | 10.53 | 494,217 | +0.06(+0.56%) |
May 26, 2004 | 10.64 | 10.72 | 10.38 | 10.47 | 543,837 | -0.11(-1.07%) |
May 25, 2004 | 10.52 | 10.80 | 10.48 | 10.59 | 846,852 | +0.15(+1.43%) |
May 24, 2004 | 10.43 | 10.65 | 10.21 | 10.44 | 685,862 | +0.02(+0.17%) |
May 21, 2004 | 10.09 | 10.43 | 10.06 | 10.42 | 1,307,989 | +0.69(+7.13%) |
May 20, 2004 | 9.794 | 9.803 | 9.577 | 9.726 | 624,994 | -0.07(-0.69%) |
May 19, 2004 | 9.477 | 10.12 | 9.445 | 9.794 | 1,610,342 | +0.57(+6.14%) |
May 18, 2004 | 9.024 | 9.228 | 8.856 | 9.228 | 1,039,599 | +0.20(+2.26%) |
May 17, 2004 | 9.182 | 9.658 | 8.942 | 9.024 | 1,193,752 | -0.05(-0.50%) |
May 14, 2004 | 9.005 | 9.178 | 8.978 | 9.069 | 1,339,967 | +0.00(+0.00%) |
May 13, 2004 | 9.214 | 9.309 | 9.001 | 9.069 | 500,392 | -0.14(-1.53%) |
May 12, 2004 | 9.590 | 9.767 | 8.983 | 9.209 | 1,065,622 | -0.19(-2.03%) |
May 11, 2004 | 9.309 | 9.423 | 9.087 | 9.400 | 602,720 | +0.09(+0.97%) |
May 10, 2004 | 8.502 | 9.400 | 8.439 | 9.309 | 1,546,387 | +0.29(+3.17%) |
May 07, 2004 | 9.704 | 9.704 | 8.978 | 9.024 | 933,081 | -0.72(-7.36%) |
May 06, 2004 | 9.998 | 10.04 | 9.663 | 9.740 | 506,126 | -0.23(-2.27%) |
May 05, 2004 | 10.36 | 10.42 | 9.840 | 9.967 | 877,065 | -0.28(-2.74%) |
May 04, 2004 | 10.07 | 10.29 | 10.05 | 10.25 | 1,239,403 | +0.41(+4.15%) |