Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.55 | 12.61 | 12.49 | 12.55 | 30,058 | +0.00(+0.00%) |
May 27, 2005 | 12.43 | 12.55 | 12.43 | 12.55 | 3,103 | +0.13(+1.04%) |
May 26, 2005 | 12.55 | 12.55 | 12.33 | 12.42 | 101,285 | -0.10(-0.78%) |
May 25, 2005 | 12.78 | 12.78 | 12.33 | 12.52 | 27,608 | -0.30(-2.34%) |
May 24, 2005 | 12.73 | 12.85 | 12.73 | 12.82 | 13,722 | -0.18(-1.41%) |
May 23, 2005 | 12.70 | 13.15 | 12.70 | 13.00 | 31,365 | +0.36(+2.86%) |
May 20, 2005 | 12.58 | 12.64 | 12.49 | 12.64 | 142,289 | +0.04(+0.34%) |
May 19, 2005 | 12.61 | 12.62 | 12.57 | 12.60 | 69,102 | -0.01(-0.05%) |
May 18, 2005 | 12.61 | 12.64 | 12.58 | 12.60 | 75,964 | +0.06(+0.44%) |
May 17, 2005 | 12.46 | 12.64 | 12.40 | 12.55 | 15,682 | -0.15(-1.20%) |
May 16, 2005 | 12.64 | 12.78 | 12.64 | 12.70 | 48,355 | +0.08(+0.63%) |
May 13, 2005 | 12.67 | 12.73 | 12.62 | 12.62 | 41,984 | -0.06(-0.48%) |
May 12, 2005 | 12.70 | 12.73 | 12.68 | 12.68 | 19,767 | -0.01(-0.10%) |
May 11, 2005 | 12.73 | 12.73 | 12.58 | 12.70 | 24,014 | -0.04(-0.29%) |
May 10, 2005 | 12.67 | 12.73 | 12.64 | 12.73 | 175,779 | +0.03(+0.24%) |
May 09, 2005 | 12.62 | 12.70 | 12.62 | 12.70 | 20,910 | +0.09(+0.73%) |
May 06, 2005 | 12.76 | 12.76 | 12.55 | 12.61 | 34,796 | -0.15(-1.20%) |
May 05, 2005 | 12.79 | 12.82 | 12.73 | 12.76 | 28,425 | -0.08(-0.62%) |
May 04, 2005 | 12.90 | 12.90 | 12.79 | 12.84 | 52,603 | -0.06(-0.43%) |
May 03, 2005 | 12.98 | 12.99 | 12.89 | 12.90 | 16,663 | -0.08(-0.61%) |
May 02, 2005 | 12.92 | 12.98 | 12.85 | 12.98 | 97,854 | +0.13(+1.05%) |
Apr 29, 2005 | 12.98 | 12.98 | 12.79 | 12.84 | 44,108 | -0.07(-0.57%) |
Apr 28, 2005 | 12.64 | 13.04 | 12.58 | 12.92 | 88,543 | +0.20(+1.59%) |
Apr 27, 2005 | 12.40 | 12.78 | 12.26 | 12.71 | 21,073 | +0.29(+2.32%) |
Apr 26, 2005 | 12.18 | 12.43 | 12.03 | 12.43 | 47,375 | +0.31(+2.53%) |
Apr 25, 2005 | 11.94 | 12.13 | 11.94 | 12.12 | 115,008 | +0.17(+1.43%) |
Apr 22, 2005 | 11.91 | 11.95 | 11.75 | 11.95 | 23,851 | +0.09(+0.77%) |
Apr 21, 2005 | 11.75 | 11.93 | 11.70 | 11.86 | 22,544 | +0.17(+1.41%) |
Apr 20, 2005 | 12.40 | 12.40 | 11.65 | 11.69 | 151,111 | -0.70(-5.68%) |
Apr 19, 2005 | 12.09 | 12.40 | 12.09 | 12.40 | 11,925 | +0.37(+3.11%) |
Apr 18, 2005 | 11.76 | 12.03 | 11.76 | 12.02 | 17,153 | +0.26(+2.24%) |
Apr 15, 2005 | 12.28 | 12.28 | 11.75 | 11.76 | 27,445 | -0.52(-4.24%) |
Apr 14, 2005 | 12.55 | 12.58 | 12.27 | 12.28 | 22,054 | -0.27(-2.15%) |
Apr 13, 2005 | 12.73 | 12.73 | 12.55 | 12.55 | 11,598 | -0.22(-1.73%) |
Apr 12, 2005 | 12.52 | 12.82 | 12.43 | 12.77 | 20,257 | +0.34(+2.76%) |
Apr 11, 2005 | 12.79 | 12.82 | 12.42 | 12.43 | 19,930 | -0.34(-2.64%) |
Apr 08, 2005 | 12.98 | 12.98 | 12.76 | 12.76 | 9,148 | -0.16(-1.23%) |
Apr 07, 2005 | 12.98 | 13.10 | 12.92 | 12.92 | 12,742 | -0.21(-1.58%) |
Apr 06, 2005 | 13.01 | 13.13 | 13.01 | 13.13 | 13,559 | +0.18(+1.42%) |
Apr 05, 2005 | 12.85 | 13.04 | 12.79 | 12.95 | 21,890 | +0.09(+0.71%) |
Apr 04, 2005 | 13.22 | 13.22 | 12.73 | 12.85 | 25,974 | -0.34(-2.55%) |
Apr 01, 2005 | 12.85 | 13.34 | 12.50 | 13.19 | 86,256 | +0.34(+2.62%) |
Mar 31, 2005 | 12.76 | 12.93 | 12.65 | 12.85 | 51,132 | +0.12(+0.96%) |
Mar 30, 2005 | 12.52 | 12.79 | 12.44 | 12.73 | 35,449 | +0.21(+1.71%) |
Mar 29, 2005 | 12.37 | 12.55 | 12.27 | 12.52 | 69,429 | +0.23(+1.89%) |
Mar 28, 2005 | 12.70 | 12.76 | 12.27 | 12.29 | 55,216 | -0.35(-2.81%) |
Mar 24, 2005 | 12.79 | 12.90 | 12.56 | 12.64 | 94,751 | -0.03(-0.24%) |
Mar 23, 2005 | 13.19 | 13.19 | 12.65 | 12.67 | 118,112 | -0.54(-4.12%) |
Mar 22, 2005 | 13.38 | 13.50 | 13.22 | 13.22 | 235,407 | -0.10(-0.74%) |
Mar 21, 2005 | 13.44 | 13.53 | 13.22 | 13.31 | 183,457 | -0.12(-0.91%) |
Mar 18, 2005 | 13.63 | 13.63 | 13.44 | 13.44 | 119,909 | -0.18(-1.30%) |
Mar 17, 2005 | 13.53 | 13.63 | 13.51 | 13.61 | 18,623 | +0.12(+0.86%) |
Mar 16, 2005 | 13.47 | 13.56 | 13.47 | 13.50 | 235,243 | +0.02(+0.18%) |
Mar 15, 2005 | 13.56 | 13.64 | 13.47 | 13.47 | 81,355 | -0.12(-0.86%) |
Mar 14, 2005 | 13.52 | 13.59 | 13.47 | 13.59 | 31,855 | +0.07(+0.54%) |
Mar 11, 2005 | 13.44 | 13.52 | 13.41 | 13.52 | 425,235 | +0.08(+0.59%) |
Mar 10, 2005 | 13.53 | 13.59 | 13.34 | 13.44 | 128,730 | -0.04(-0.32%) |
Mar 09, 2005 | 13.50 | 13.56 | 13.33 | 13.48 | 67,795 | -0.02(-0.14%) |
Mar 08, 2005 | 13.42 | 13.59 | 13.28 | 13.50 | 50,479 | +0.07(+0.55%) |
Mar 07, 2005 | 13.50 | 13.59 | 13.41 | 13.42 | 49,335 | -0.07(-0.54%) |
Mar 04, 2005 | 13.47 | 13.53 | 13.44 | 13.50 | 37,410 | +0.06(+0.41%) |
Mar 03, 2005 | 13.34 | 13.44 | 13.25 | 13.44 | 49,009 | +0.10(+0.78%) |
Mar 02, 2005 | 13.34 | 13.36 | 13.22 | 13.34 | 44,925 | +0.00(+0.00%) |
Mar 01, 2005 | 12.89 | 13.43 | 12.89 | 13.34 | 101,775 | +0.42(+3.27%) |
Feb 28, 2005 | 12.99 | 13.04 | 12.85 | 12.92 | 83,642 | -0.11(-0.85%) |
Feb 25, 2005 | 13.04 | 13.13 | 12.92 | 13.03 | 39,043 | -0.01(-0.09%) |
Feb 24, 2005 | 13.08 | 13.08 | 12.95 | 13.04 | 22,054 | -0.03(-0.23%) |
Feb 23, 2005 | 13.01 | 13.10 | 12.98 | 13.07 | 273,634 | -0.06(-0.42%) |
Feb 22, 2005 | 13.23 | 13.38 | 13.06 | 13.12 | 67,142 | -0.11(-0.83%) |
Feb 18, 2005 | 13.19 | 13.30 | 13.16 | 13.23 | 25,811 | +0.05(+0.37%) |
Feb 17, 2005 | 13.16 | 13.22 | 13.14 | 13.19 | 33,816 | +0.00(+0.00%) |
Feb 16, 2005 | 13.39 | 13.41 | 13.05 | 13.19 | 353,355 | -0.21(-1.55%) |
Feb 15, 2005 | 13.62 | 13.65 | 13.39 | 13.39 | 19,930 | -0.18(-1.35%) |
Feb 14, 2005 | 13.59 | 13.65 | 13.49 | 13.58 | 42,474 | -0.02(-0.13%) |
Feb 11, 2005 | 13.38 | 13.62 | 13.34 | 13.60 | 53,583 | +0.25(+1.88%) |
Feb 10, 2005 | 13.47 | 13.53 | 13.34 | 13.34 | 30,712 | -0.07(-0.50%) |
Feb 09, 2005 | 13.62 | 13.65 | 13.41 | 13.41 | 30,222 | -0.18(-1.35%) |
Feb 08, 2005 | 13.53 | 13.65 | 13.52 | 13.60 | 270,367 | -0.02(-0.18%) |
Feb 07, 2005 | 13.38 | 13.64 | 13.36 | 13.62 | 264,976 | +0.31(+2.30%) |
Feb 04, 2005 | 13.01 | 13.38 | 13.01 | 13.31 | 94,914 | +0.31(+2.35%) |
Feb 03, 2005 | 13.04 | 13.09 | 12.92 | 13.01 | 72,533 | -0.03(-0.23%) |
Feb 02, 2005 | 12.89 | 13.19 | 12.89 | 13.04 | 113,211 | +0.21(+1.67%) |
Feb 01, 2005 | 12.40 | 12.82 | 12.40 | 12.82 | 48,519 | +0.43(+3.46%) |
Jan 31, 2005 | 12.33 | 12.49 | 12.33 | 12.40 | 58,647 | +0.13(+1.10%) |
Jan 28, 2005 | 12.09 | 12.30 | 12.09 | 12.26 | 153,888 | +0.45(+3.78%) |
Jan 27, 2005 | 12.70 | 12.80 | 11.69 | 11.81 | 111,250 | -0.88(-6.94%) |
Jan 26, 2005 | 12.89 | 12.89 | 12.61 | 12.70 | 68,939 | -0.17(-1.29%) |
Jan 25, 2005 | 13.20 | 13.32 | 12.82 | 12.86 | 166,794 | -0.33(-2.51%) |
Jan 24, 2005 | 13.41 | 13.41 | 13.19 | 13.19 | 30,058 | -0.18(-1.37%) |
Jan 21, 2005 | 13.22 | 13.39 | 13.13 | 13.38 | 174,799 | +0.26(+2.01%) |
Jan 20, 2005 | 13.41 | 13.41 | 13.10 | 13.11 | 95,404 | -0.35(-2.59%) |
Jan 19, 2005 | 13.41 | 13.47 | 13.23 | 13.46 | 61,914 | +0.06(+0.41%) |
Jan 18, 2005 | 13.16 | 13.41 | 13.10 | 13.41 | 86,746 | +0.24(+1.86%) |
Jan 14, 2005 | 13.01 | 13.22 | 12.95 | 13.16 | 151,764 | +0.21(+1.65%) |
Jan 13, 2005 | 13.20 | 13.30 | 12.92 | 12.95 | 926,926 | -0.25(-1.90%) |
Jan 12, 2005 | 13.16 | 13.22 | 12.76 | 13.20 | 60,607 | +0.04(+0.28%) |
Jan 11, 2005 | 13.25 | 13.25 | 13.13 | 13.16 | 17,479 | -0.12(-0.88%) |
Jan 10, 2005 | 12.95 | 13.28 | 12.95 | 13.28 | 51,949 | +0.33(+2.55%) |
Jan 07, 2005 | 12.87 | 12.98 | 12.79 | 12.95 | 70,409 | +0.08(+0.62%) |
Jan 06, 2005 | 12.98 | 12.98 | 12.70 | 12.87 | 102,919 | -0.11(-0.85%) |
Jan 05, 2005 | 13.44 | 13.44 | 12.91 | 12.98 | 179,700 | -0.52(-3.85%) |
Jan 04, 2005 | 13.86 | 13.86 | 13.22 | 13.50 | 100,958 | -0.31(-2.22%) |
Jan 03, 2005 | 13.83 | 13.93 | 13.72 | 13.80 | 334,895 | +0.04(+0.27%) |
Dec 31, 2004 | 13.65 | 13.80 | 13.65 | 13.77 | 40,024 | +0.02(+0.18%) |
Dec 30, 2004 | 13.65 | 13.79 | 13.64 | 13.74 | 18,623 | +0.00(+0.00%) |
Dec 29, 2004 | 13.76 | 13.77 | 13.67 | 13.74 | 16,826 | -0.02(-0.13%) |
Dec 28, 2004 | 13.60 | 14.12 | 13.60 | 13.76 | 15,519 | +0.22(+1.63%) |
Dec 27, 2004 | 13.69 | 13.75 | 13.54 | 13.54 | 20,420 | -0.15(-1.12%) |
Dec 23, 2004 | 13.65 | 13.69 | 13.62 | 13.69 | 17,643 | +0.04(+0.31%) |
Dec 22, 2004 | 13.53 | 13.68 | 13.48 | 13.65 | 189,502 | +0.06(+0.45%) |
Dec 21, 2004 | 13.34 | 13.65 | 13.34 | 13.59 | 82,171 | +0.28(+2.07%) |
Dec 20, 2004 | 13.42 | 13.44 | 13.16 | 13.31 | 54,236 | -0.11(-0.82%) |
Dec 17, 2004 | 13.10 | 13.45 | 13.06 | 13.42 | 127,097 | +0.38(+2.91%) |
Dec 16, 2004 | 13.07 | 13.09 | 12.99 | 13.04 | 108,636 | -0.12(-0.88%) |
Dec 15, 2004 | 13.47 | 13.47 | 13.04 | 13.16 | 54,236 | -0.30(-2.23%) |
Dec 14, 2004 | 13.47 | 13.47 | 13.41 | 13.46 | 110,107 | +0.00(+0.00%) |
Dec 13, 2004 | 13.25 | 13.47 | 13.10 | 13.46 | 67,795 | +0.21(+1.57%) |
Dec 10, 2004 | 12.87 | 13.25 | 12.85 | 13.25 | 94,751 | +0.29(+2.27%) |
Dec 09, 2004 | 12.95 | 13.01 | 12.93 | 12.96 | 56,687 | +0.01(+0.09%) |
Dec 08, 2004 | 12.76 | 12.97 | 12.58 | 12.95 | 94,914 | +0.20(+1.54%) |
Dec 07, 2004 | 13.28 | 13.31 | 12.75 | 12.75 | 76,780 | -0.51(-3.88%) |
Dec 06, 2004 | 13.17 | 13.34 | 13.13 | 13.26 | 92,953 | +0.07(+0.51%) |
Dec 03, 2004 | 13.31 | 13.38 | 13.14 | 13.20 | 35,123 | -0.10(-0.74%) |
Dec 02, 2004 | 13.37 | 13.58 | 13.23 | 13.30 | 87,072 | -0.07(-0.55%) |
Dec 01, 2004 | 12.85 | 13.39 | 12.80 | 13.37 | 91,320 | +0.58(+4.50%) |
Nov 30, 2004 | 12.87 | 12.87 | 12.70 | 12.79 | 72,043 | -0.07(-0.57%) |
Nov 29, 2004 | 12.76 | 13.01 | 12.76 | 12.87 | 76,944 | +0.20(+1.55%) |
Nov 26, 2004 | 12.70 | 12.70 | 12.56 | 12.67 | 31,039 | +0.03(+0.24%) |
Nov 24, 2004 | 12.64 | 12.73 | 12.60 | 12.64 | 43,781 | +0.03(+0.24%) |
Nov 23, 2004 | 12.70 | 12.73 | 12.49 | 12.61 | 168,264 | -0.05(-0.39%) |
Nov 22, 2004 | 12.43 | 12.66 | 12.43 | 12.66 | 191,952 | +0.23(+1.87%) |
Nov 19, 2004 | 12.50 | 12.55 | 12.40 | 12.43 | 91,156 | -0.06(-0.49%) |
Nov 18, 2004 | 12.37 | 12.49 | 12.30 | 12.49 | 62,568 | +0.00(+0.00%) |
Nov 17, 2004 | 12.21 | 12.52 | 12.21 | 12.49 | 194,239 | +0.37(+3.03%) |
Nov 16, 2004 | 11.81 | 12.18 | 11.81 | 12.12 | 157,809 | +0.31(+2.59%) |
Nov 15, 2004 | 11.75 | 11.84 | 11.72 | 11.81 | 183,130 | +0.06(+0.52%) |
Nov 12, 2004 | 11.63 | 11.75 | 11.54 | 11.75 | 113,701 | +0.12(+1.05%) |
Nov 11, 2004 | 11.69 | 11.69 | 11.57 | 11.63 | 19,767 | -0.06(-0.47%) |
Nov 10, 2004 | 11.60 | 11.69 | 11.60 | 11.69 | 83,152 | +0.08(+0.69%) |
Nov 09, 2004 | 11.66 | 11.69 | 11.45 | 11.61 | 44,925 | -0.06(-0.47%) |
Nov 08, 2004 | 11.69 | 11.69 | 11.60 | 11.66 | 33,979 | -0.02(-0.21%) |
Nov 05, 2004 | 11.66 | 11.78 | 11.60 | 11.69 | 17,643 | +0.03(+0.26%) |
Nov 04, 2004 | 11.63 | 11.66 | 11.62 | 11.65 | 37,246 | +0.02(+0.21%) |
Nov 03, 2004 | 11.63 | 11.78 | 11.57 | 11.63 | 99,161 | +0.00(+0.00%) |
Nov 02, 2004 | 11.51 | 11.66 | 11.48 | 11.63 | 32,672 | +0.15(+1.33%) |
Nov 01, 2004 | 11.57 | 11.57 | 11.32 | 11.48 | 59,791 | -0.09(-0.79%) |
Oct 29, 2004 | 11.60 | 11.60 | 11.37 | 11.57 | 75,637 | -0.03(-0.26%) |
Oct 28, 2004 | 11.64 | 11.69 | 11.59 | 11.60 | 274,777 | -0.04(-0.32%) |
Oct 27, 2004 | 11.74 | 11.84 | 11.57 | 11.64 | 114,681 | -0.17(-1.40%) |
Oct 26, 2004 | 11.78 | 11.92 | 11.72 | 11.80 | 82,171 | +0.00(+0.00%) |
Oct 25, 2004 | 12.00 | 12.00 | 11.70 | 11.80 | 48,845 | -0.22(-1.83%) |
Oct 22, 2004 | 12.06 | 12.12 | 11.97 | 12.02 | 109,127 | -0.04(-0.31%) |
Oct 21, 2004 | 12.23 | 12.23 | 11.98 | 12.06 | 46,722 | -0.12(-1.00%) |
Oct 20, 2004 | 12.05 | 12.18 | 11.94 | 12.18 | 60,117 | +0.13(+1.12%) |
Oct 19, 2004 | 12.05 | 12.06 | 11.99 | 12.05 | 42,801 | +0.05(+0.41%) |
Oct 18, 2004 | 12.06 | 12.11 | 12.00 | 12.00 | 38,063 | +0.00(+0.00%) |
Oct 15, 2004 | 11.98 | 12.06 | 11.97 | 12.00 | 130,527 | +0.02(+0.15%) |
Oct 14, 2004 | 11.97 | 12.01 | 11.94 | 11.98 | 154,705 | -0.03(-0.25%) |
Oct 13, 2004 | 12.07 | 12.09 | 11.95 | 12.01 | 155,195 | -0.06(-0.51%) |
Oct 12, 2004 | 11.88 | 12.07 | 11.80 | 12.07 | 103,899 | +0.20(+1.65%) |
Oct 11, 2004 | 11.92 | 11.92 | 11.69 | 11.88 | 99,978 | -0.04(-0.36%) |
Oct 08, 2004 | 11.75 | 12.00 | 11.75 | 11.92 | 132,814 | +0.15(+1.30%) |
Oct 07, 2004 | 11.91 | 11.97 | 11.60 | 11.77 | 132,488 | -0.05(-0.41%) |
Oct 06, 2004 | 11.65 | 11.83 | 11.65 | 11.81 | 86,746 | +0.17(+1.42%) |
Oct 05, 2004 | 11.64 | 11.65 | 11.56 | 11.65 | 133,468 | +0.02(+0.16%) |
Oct 04, 2004 | 11.57 | 11.67 | 11.57 | 11.63 | 222,501 | +0.06(+0.53%) |
Oct 01, 2004 | 11.40 | 11.57 | 11.32 | 11.57 | 129,220 | +0.21(+1.83%) |
Sep 30, 2004 | 11.32 | 11.42 | 11.05 | 11.36 | 815,838 | +0.07(+0.60%) |
Sep 29, 2004 | 11.45 | 11.48 | 11.22 | 11.29 | 579,451 | -0.09(-0.81%) |
Sep 28, 2004 | 11.29 | 11.39 | 11.29 | 11.39 | 261,218 | +0.09(+0.81%) |
Sep 27, 2004 | 11.39 | 11.45 | 11.26 | 11.29 | 627,807 | -0.17(-1.49%) |
Sep 24, 2004 | 11.48 | 11.59 | 11.39 | 11.47 | 174,309 | -0.01(-0.11%) |
Sep 23, 2004 | 11.42 | 11.66 | 11.39 | 11.48 | 147,027 | -0.01(-0.11%) |
Sep 22, 2004 | 11.32 | 11.52 | 11.32 | 11.49 | 84,132 | -0.02(-0.16%) |
Sep 21, 2004 | 11.48 | 11.51 | 11.32 | 11.51 | 223,481 | +0.06(+0.54%) |
Sep 20, 2004 | 11.28 | 11.50 | 11.17 | 11.45 | 164,180 | +0.19(+1.69%) |
Sep 17, 2004 | 11.26 | 11.28 | 11.21 | 11.26 | 69,266 | +0.02(+0.22%) |
Sep 16, 2004 | 11.17 | 11.29 | 11.03 | 11.23 | 135,101 | +0.07(+0.60%) |
Sep 15, 2004 | 11.09 | 11.17 | 10.96 | 11.17 | 95,077 | -0.04(-0.33%) |
Sep 14, 2004 | 11.05 | 11.26 | 11.05 | 11.20 | 101,122 | +0.01(+0.05%) |
Sep 13, 2004 | 10.84 | 11.23 | 10.84 | 11.20 | 247,332 | +0.02(+0.22%) |
Sep 10, 2004 | 11.03 | 11.23 | 10.99 | 11.17 | 116,151 | +0.10(+0.94%) |
Sep 09, 2004 | 11.06 | 11.08 | 10.91 | 11.07 | 670,281 | +0.01(+0.06%) |
Sep 08, 2004 | 11.11 | 11.11 | 10.99 | 11.06 | 220,704 | +0.01(+0.06%) |
Sep 07, 2004 | 11.02 | 11.14 | 10.96 | 11.06 | 173,655 | +0.04(+0.33%) |
Sep 03, 2004 | 10.99 | 11.08 | 10.96 | 11.02 | 48,845 | +0.05(+0.45%) |
Sep 02, 2004 | 10.90 | 11.07 | 10.90 | 10.97 | 161,076 | +0.04(+0.39%) |
Sep 01, 2004 | 10.93 | 10.96 | 10.79 | 10.93 | 154,378 | +0.09(+0.85%) |
Aug 31, 2004 | 10.68 | 10.90 | 10.66 | 10.83 | 126,606 | +0.10(+0.91%) |
Aug 30, 2004 | 10.80 | 10.83 | 10.70 | 10.74 | 119,418 | -0.03(-0.28%) |
Aug 27, 2004 | 10.59 | 10.77 | 10.59 | 10.77 | 62,241 | +0.05(+0.46%) |
Aug 26, 2004 | 10.77 | 10.85 | 10.71 | 10.72 | 123,666 | -0.02(-0.23%) |
Aug 25, 2004 | 10.79 | 10.79 | 10.71 | 10.74 | 22,054 | -0.04(-0.40%) |
Aug 24, 2004 | 10.71 | 10.90 | 10.71 | 10.79 | 163,037 | +0.12(+1.15%) |
Aug 23, 2004 | 10.68 | 10.71 | 10.56 | 10.66 | 50,152 | +0.01(+0.11%) |
Aug 20, 2004 | 10.46 | 10.71 | 10.46 | 10.65 | 215,150 | +0.19(+1.81%) |
Aug 19, 2004 | 10.47 | 10.65 | 10.46 | 10.46 | 105,696 | -0.01(-0.12%) |
Aug 18, 2004 | 10.56 | 10.58 | 10.41 | 10.47 | 198,160 | -0.14(-1.33%) |
Aug 17, 2004 | 10.62 | 10.65 | 10.50 | 10.61 | 483,393 | -0.10(-0.91%) |
Aug 16, 2004 | 10.74 | 10.74 | 10.71 | 10.71 | 1,118,551 | -0.01(-0.06%) |
Aug 13, 2004 | 10.71 | 10.72 | 10.71 | 10.72 | 968,747 | +0.01(+0.06%) |