Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.136 | 9.459 | 9.136 | 9.325 | 37,064 | +0.13(+1.36%) |
May 27, 2005 | 8.993 | 9.495 | 8.913 | 9.199 | 75,357 | +0.16(+1.78%) |
May 26, 2005 | 8.912 | 9.226 | 8.689 | 9.038 | 106,505 | +0.21(+2.44%) |
May 25, 2005 | 9.038 | 9.038 | 8.698 | 8.823 | 27,240 | -0.13(-1.40%) |
May 24, 2005 | 8.957 | 9.083 | 8.912 | 8.948 | 82,391 | +0.04(+0.50%) |
May 23, 2005 | 8.868 | 9.002 | 8.823 | 8.904 | 22,886 | +0.12(+1.33%) |
May 20, 2005 | 8.608 | 8.805 | 8.527 | 8.787 | 16,187 | +0.20(+2.29%) |
May 19, 2005 | 8.778 | 8.904 | 8.375 | 8.590 | 35,501 | -0.35(-3.91%) |
May 18, 2005 | 8.742 | 9.047 | 8.742 | 8.939 | 33,603 | +0.07(+0.81%) |
May 17, 2005 | 8.474 | 9.002 | 8.384 | 8.868 | 34,608 | +0.30(+3.56%) |
May 16, 2005 | 8.402 | 8.644 | 8.402 | 8.563 | 20,318 | +0.21(+2.47%) |
May 13, 2005 | 8.312 | 8.411 | 8.169 | 8.357 | 44,656 | +0.02(+0.21%) |
May 12, 2005 | 8.438 | 8.608 | 8.106 | 8.339 | 41,418 | +0.15(+1.86%) |
May 11, 2005 | 8.285 | 8.285 | 8.151 | 8.187 | 456,053 | -0.06(-0.76%) |
May 10, 2005 | 8.375 | 8.384 | 8.241 | 8.250 | 16,857 | -0.15(-1.81%) |
May 09, 2005 | 8.285 | 8.411 | 8.241 | 8.402 | 20,430 | +0.03(+0.32%) |
May 06, 2005 | 8.214 | 8.474 | 8.214 | 8.375 | 56,378 | +0.20(+2.41%) |
May 05, 2005 | 8.079 | 8.178 | 8.062 | 8.178 | 429,371 | +0.09(+1.11%) |
May 04, 2005 | 8.151 | 8.223 | 8.071 | 8.088 | 84,400 | -0.08(-0.99%) |
May 03, 2005 | 8.151 | 8.214 | 8.142 | 8.169 | 26,793 | +0.04(+0.55%) |
May 02, 2005 | 8.483 | 8.689 | 8.106 | 8.124 | 15,964 | -0.32(-3.82%) |
Apr 29, 2005 | 8.465 | 8.509 | 8.285 | 8.447 | 36,729 | -0.06(-0.74%) |
Apr 28, 2005 | 8.957 | 8.957 | 8.509 | 8.509 | 588,347 | -0.57(-6.31%) |
Apr 27, 2005 | 9.011 | 9.226 | 8.957 | 9.083 | 29,138 | +0.10(+1.10%) |
Apr 26, 2005 | 8.330 | 9.020 | 8.062 | 8.984 | 74,241 | +0.69(+8.32%) |
Apr 25, 2005 | 8.285 | 8.429 | 8.214 | 8.294 | 24,561 | +0.01(+0.11%) |
Apr 22, 2005 | 9.584 | 9.584 | 8.142 | 8.285 | 246,056 | -1.33(-13.79%) |
Apr 21, 2005 | 9.253 | 9.638 | 9.253 | 9.611 | 17,304 | +0.36(+3.87%) |
Apr 20, 2005 | 9.674 | 9.674 | 9.253 | 9.253 | 29,919 | -0.43(-4.44%) |
Apr 19, 2005 | 9.835 | 9.880 | 9.360 | 9.683 | 31,259 | -0.11(-1.10%) |
Apr 18, 2005 | 9.907 | 9.943 | 9.629 | 9.790 | 284,349 | -0.07(-0.73%) |
Apr 15, 2005 | 10.42 | 10.42 | 9.853 | 9.862 | 22,216 | -0.55(-5.25%) |
Apr 14, 2005 | 10.59 | 10.66 | 10.26 | 10.41 | 352,115 | -0.13(-1.27%) |
Apr 13, 2005 | 10.61 | 10.70 | 10.44 | 10.54 | 260,458 | -0.07(-0.68%) |
Apr 12, 2005 | 10.93 | 10.93 | 10.30 | 10.61 | 26,235 | -0.33(-3.03%) |
Apr 11, 2005 | 10.88 | 11.01 | 10.84 | 10.95 | 25,565 | -0.03(-0.25%) |
Apr 08, 2005 | 11.19 | 11.22 | 10.88 | 10.97 | 41,307 | -0.28(-2.47%) |
Apr 07, 2005 | 11.33 | 11.35 | 11.20 | 11.25 | 12,392 | -0.13(-1.10%) |
Apr 06, 2005 | 11.31 | 11.38 | 11.20 | 11.38 | 27,910 | -0.03(-0.24%) |
Apr 05, 2005 | 11.48 | 11.55 | 11.31 | 11.40 | 27,463 | -0.13(-1.09%) |
Apr 04, 2005 | 11.44 | 11.55 | 11.42 | 11.53 | 26,235 | +0.07(+0.62%) |
Apr 01, 2005 | 11.75 | 11.85 | 11.28 | 11.46 | 49,680 | -0.28(-2.37%) |
Mar 31, 2005 | 11.55 | 11.96 | 11.49 | 11.73 | 64,640 | +0.23(+2.02%) |
Mar 30, 2005 | 11.06 | 11.51 | 11.06 | 11.50 | 18,867 | +0.53(+4.82%) |
Mar 29, 2005 | 11.06 | 11.06 | 10.88 | 10.97 | 25,677 | -0.13(-1.13%) |
Mar 28, 2005 | 10.90 | 11.11 | 10.87 | 11.10 | 16,299 | +0.21(+1.98%) |
Mar 24, 2005 | 10.87 | 10.97 | 10.85 | 10.88 | 12,168 | +0.05(+0.50%) |
Mar 23, 2005 | 10.88 | 10.93 | 10.76 | 10.83 | 41,307 | -0.10(-0.90%) |
Mar 22, 2005 | 11.82 | 11.82 | 10.79 | 10.93 | 76,808 | -0.95(-7.99%) |
Mar 21, 2005 | 12.36 | 12.44 | 11.86 | 11.88 | 23,667 | -0.66(-5.29%) |
Mar 18, 2005 | 12.46 | 12.59 | 12.34 | 12.54 | 61,514 | +0.17(+1.38%) |
Mar 17, 2005 | 12.24 | 12.43 | 12.16 | 12.37 | 17,527 | +0.17(+1.40%) |
Mar 16, 2005 | 12.30 | 12.32 | 12.18 | 12.20 | 13,061 | -0.13(-1.02%) |
Mar 15, 2005 | 12.50 | 12.57 | 12.32 | 12.33 | 6,363 | -0.23(-1.85%) |
Mar 14, 2005 | 12.52 | 12.61 | 12.45 | 12.56 | 41,642 | +0.06(+0.50%) |
Mar 11, 2005 | 12.29 | 12.50 | 12.05 | 12.50 | 78,483 | +0.13(+1.09%) |
Mar 10, 2005 | 12.11 | 12.41 | 12.09 | 12.36 | 106,728 | +0.21(+1.77%) |
Mar 09, 2005 | 12.41 | 12.41 | 12.06 | 12.15 | 21,211 | -0.28(-2.24%) |
Mar 08, 2005 | 12.50 | 12.50 | 12.41 | 12.42 | 23,109 | -0.07(-0.57%) |
Mar 07, 2005 | 12.64 | 12.66 | 12.41 | 12.50 | 10,159 | -0.11(-0.85%) |
Mar 04, 2005 | 12.57 | 12.63 | 12.50 | 12.60 | 49,903 | +0.02(+0.14%) |
Mar 03, 2005 | 13.08 | 13.08 | 12.54 | 12.59 | 26,347 | -0.45(-3.44%) |
Mar 02, 2005 | 12.84 | 13.06 | 12.78 | 13.03 | 232,548 | +0.13(+1.04%) |
Mar 01, 2005 | 12.90 | 12.99 | 12.85 | 12.90 | 28,803 | -0.04(-0.35%) |
Feb 28, 2005 | 12.85 | 12.97 | 12.66 | 12.94 | 36,506 | +0.09(+0.70%) |
Feb 25, 2005 | 12.41 | 12.88 | 12.41 | 12.85 | 27,686 | +0.25(+1.99%) |
Feb 24, 2005 | 12.24 | 12.60 | 12.16 | 12.60 | 65,868 | +0.29(+2.33%) |
Feb 23, 2005 | 12.23 | 12.45 | 12.19 | 12.32 | 80,046 | +0.14(+1.18%) |
Feb 22, 2005 | 12.24 | 12.24 | 11.94 | 12.17 | 52,694 | -0.12(-0.95%) |
Feb 18, 2005 | 12.23 | 12.48 | 12.17 | 12.29 | 24,784 | +0.03(+0.22%) |
Feb 17, 2005 | 12.76 | 12.77 | 12.18 | 12.26 | 62,407 | -0.73(-5.59%) |
Feb 16, 2005 | 13.36 | 13.36 | 12.95 | 12.99 | 215,690 | -0.37(-2.75%) |
Feb 15, 2005 | 13.35 | 13.36 | 13.17 | 13.36 | 17,862 | -0.04(-0.27%) |
Feb 14, 2005 | 13.26 | 13.43 | 13.17 | 13.39 | 261,016 | +0.09(+0.67%) |
Feb 11, 2005 | 13.12 | 13.39 | 13.12 | 13.30 | 284,907 | +0.13(+1.02%) |
Feb 10, 2005 | 13.13 | 13.20 | 13.08 | 13.17 | 14,848 | +0.01(+0.07%) |
Feb 09, 2005 | 13.39 | 13.39 | 13.13 | 13.16 | 74,799 | -0.27(-2.00%) |
Feb 08, 2005 | 13.45 | 13.45 | 13.36 | 13.43 | 28,021 | -0.11(-0.79%) |
Feb 07, 2005 | 13.42 | 13.53 | 13.34 | 13.53 | 22,439 | +0.15(+1.14%) |
Feb 04, 2005 | 13.39 | 13.44 | 13.33 | 13.38 | 55,708 | -0.01(-0.07%) |
Feb 03, 2005 | 13.35 | 13.44 | 13.27 | 13.39 | 25,677 | -0.04(-0.27%) |
Feb 02, 2005 | 13.39 | 13.44 | 13.20 | 13.43 | 40,525 | +0.00(+0.00%) |
Feb 01, 2005 | 13.44 | 13.44 | 13.23 | 13.43 | 77,143 | -0.14(-1.06%) |
Jan 31, 2005 | 13.06 | 13.57 | 13.06 | 13.57 | 60,286 | +0.54(+4.12%) |
Jan 28, 2005 | 12.97 | 13.05 | 12.85 | 13.03 | 16,746 | +0.02(+0.14%) |
Jan 27, 2005 | 12.74 | 13.08 | 12.74 | 13.01 | 20,207 | +0.28(+2.18%) |
Jan 26, 2005 | 12.76 | 12.76 | 12.64 | 12.74 | 20,430 | -0.01(-0.07%) |
Jan 25, 2005 | 12.54 | 12.79 | 12.43 | 12.75 | 52,471 | +0.13(+0.99%) |
Jan 24, 2005 | 12.51 | 12.64 | 12.41 | 12.62 | 39,297 | +0.11(+0.86%) |
Jan 21, 2005 | 12.20 | 12.62 | 12.15 | 12.51 | 36,171 | +0.33(+2.72%) |
Jan 20, 2005 | 12.59 | 12.59 | 12.14 | 12.18 | 25,342 | -0.45(-3.55%) |
Jan 19, 2005 | 12.85 | 12.87 | 12.54 | 12.63 | 32,599 | -0.24(-1.88%) |
Jan 18, 2005 | 12.67 | 12.90 | 12.59 | 12.87 | 37,064 | +0.15(+1.20%) |
Jan 14, 2005 | 12.51 | 12.72 | 12.51 | 12.72 | 14,513 | +0.17(+1.36%) |
Jan 13, 2005 | 12.47 | 12.58 | 12.46 | 12.55 | 21,323 | +0.06(+0.50%) |
Jan 12, 2005 | 12.54 | 12.55 | 12.31 | 12.49 | 39,074 | -0.10(-0.78%) |
Jan 11, 2005 | 12.59 | 12.67 | 12.41 | 12.59 | 23,779 | -0.04(-0.28%) |
Jan 10, 2005 | 12.32 | 12.67 | 12.23 | 12.62 | 30,812 | +0.30(+2.40%) |
Jan 07, 2005 | 12.63 | 12.63 | 12.23 | 12.33 | 33,715 | -0.30(-2.41%) |
Jan 06, 2005 | 12.73 | 12.84 | 12.63 | 12.63 | 17,415 | -0.15(-1.19%) |
Jan 05, 2005 | 13.47 | 13.47 | 12.76 | 12.78 | 29,696 | -0.72(-5.31%) |
Jan 04, 2005 | 13.72 | 13.87 | 13.28 | 13.50 | 89,089 | -0.22(-1.63%) |
Jan 03, 2005 | 13.62 | 13.82 | 13.44 | 13.72 | 277,092 | +0.06(+0.46%) |
Dec 31, 2004 | 13.70 | 13.77 | 13.62 | 13.66 | 10,047 | -0.08(-0.59%) |
Dec 30, 2004 | 13.75 | 13.84 | 13.69 | 13.74 | 283,009 | -0.05(-0.39%) |
Dec 29, 2004 | 13.70 | 13.87 | 13.66 | 13.79 | 15,518 | +0.04(+0.33%) |
Dec 28, 2004 | 13.36 | 13.75 | 13.36 | 13.75 | 15,853 | +0.42(+3.16%) |
Dec 27, 2004 | 13.48 | 13.53 | 13.17 | 13.33 | 37,957 | -0.15(-1.13%) |
Dec 23, 2004 | 13.88 | 13.91 | 13.48 | 13.48 | 45,326 | -0.43(-3.09%) |
Dec 22, 2004 | 13.44 | 13.92 | 13.38 | 13.91 | 190,012 | +0.56(+4.23%) |
Dec 21, 2004 | 13.08 | 13.39 | 13.03 | 13.35 | 113,985 | +0.31(+2.41%) |
Dec 20, 2004 | 12.90 | 13.08 | 12.85 | 13.03 | 38,962 | +0.16(+1.25%) |
Dec 17, 2004 | 12.72 | 12.93 | 12.66 | 12.87 | 34,497 | +0.13(+0.98%) |
Dec 16, 2004 | 12.90 | 12.90 | 12.72 | 12.75 | 25,007 | -0.21(-1.59%) |
Dec 15, 2004 | 12.72 | 12.95 | 12.67 | 12.95 | 18,420 | +0.23(+1.83%) |
Dec 14, 2004 | 12.72 | 12.80 | 12.45 | 12.72 | 39,074 | -0.04(-0.35%) |
Dec 13, 2004 | 12.81 | 12.81 | 12.63 | 12.76 | 32,822 | -0.10(-0.77%) |
Dec 10, 2004 | 12.87 | 12.97 | 12.64 | 12.86 | 23,109 | -0.10(-0.76%) |
Dec 09, 2004 | 12.63 | 12.97 | 12.54 | 12.96 | 42,870 | +0.35(+2.77%) |
Dec 08, 2004 | 12.41 | 12.61 | 12.35 | 12.61 | 23,891 | +0.21(+1.66%) |
Dec 07, 2004 | 12.32 | 12.41 | 12.27 | 12.41 | 58,499 | +0.07(+0.58%) |
Dec 06, 2004 | 12.32 | 12.41 | 12.32 | 12.33 | 27,352 | -0.03(-0.22%) |
Dec 03, 2004 | 12.28 | 12.38 | 12.23 | 12.36 | 47,000 | +0.04(+0.36%) |
Dec 02, 2004 | 12.33 | 12.35 | 12.26 | 12.32 | 125,930 | +0.00(+0.00%) |
Dec 01, 2004 | 12.36 | 12.59 | 12.12 | 12.32 | 57,941 | +0.00(+0.00%) |
Nov 30, 2004 | 12.50 | 12.53 | 12.25 | 12.32 | 15,741 | -0.16(-1.29%) |
Nov 29, 2004 | 12.57 | 12.57 | 12.33 | 12.48 | 25,230 | -0.18(-1.42%) |
Nov 26, 2004 | 12.61 | 12.69 | 12.61 | 12.66 | 1,674 | +0.01(+0.07%) |
Nov 24, 2004 | 12.70 | 12.75 | 12.41 | 12.65 | 19,983 | -0.03(-0.21%) |
Nov 23, 2004 | 12.27 | 12.67 | 11.85 | 12.67 | 109,296 | +0.64(+5.28%) |
Nov 22, 2004 | 11.95 | 12.09 | 11.95 | 12.04 | 66,872 | -0.17(-1.39%) |
Nov 19, 2004 | 12.32 | 12.32 | 11.98 | 12.21 | 47,000 | -0.16(-1.30%) |
Nov 18, 2004 | 12.36 | 12.50 | 12.31 | 12.37 | 83,395 | -0.17(-1.36%) |
Nov 17, 2004 | 12.18 | 12.89 | 11.91 | 12.54 | 239,469 | +0.04(+0.36%) |
Nov 16, 2004 | 12.63 | 12.75 | 12.10 | 12.50 | 69,775 | -0.35(-2.72%) |
Nov 15, 2004 | 12.81 | 12.90 | 12.67 | 12.84 | 38,181 | -0.04(-0.28%) |
Nov 12, 2004 | 12.97 | 12.97 | 12.76 | 12.88 | 16,076 | -0.15(-1.17%) |
Nov 11, 2004 | 12.63 | 13.11 | 12.59 | 13.03 | 84,065 | +0.40(+3.19%) |
Nov 10, 2004 | 12.36 | 12.67 | 12.29 | 12.63 | 58,946 | +0.23(+1.88%) |
Nov 09, 2004 | 12.36 | 12.59 | 12.29 | 12.40 | 28,691 | +0.04(+0.29%) |
Nov 08, 2004 | 12.12 | 12.50 | 12.00 | 12.36 | 142,342 | +0.24(+2.00%) |
Nov 05, 2004 | 12.05 | 12.19 | 11.93 | 12.12 | 73,794 | +0.04(+0.37%) |
Nov 04, 2004 | 12.18 | 12.20 | 11.96 | 12.07 | 69,440 | -0.05(-0.44%) |
Nov 03, 2004 | 11.64 | 12.24 | 11.64 | 12.13 | 178,067 | +0.43(+3.68%) |
Nov 02, 2004 | 11.64 | 11.76 | 11.64 | 11.70 | 55,485 | +0.04(+0.31%) |
Nov 01, 2004 | 11.81 | 11.81 | 11.60 | 11.66 | 48,228 | -0.16(-1.36%) |
Oct 29, 2004 | 11.55 | 11.82 | 11.51 | 11.82 | 41,083 | +0.24(+2.09%) |
Oct 28, 2004 | 11.50 | 11.59 | 11.50 | 11.58 | 13,955 | +0.05(+0.47%) |
Oct 27, 2004 | 11.55 | 11.62 | 11.20 | 11.53 | 183,872 | -0.12(-1.00%) |
Oct 26, 2004 | 11.69 | 11.78 | 11.24 | 11.64 | 60,621 | +0.00(+0.00%) |
Oct 25, 2004 | 11.69 | 11.78 | 11.42 | 11.64 | 46,554 | -0.04(-0.38%) |
Oct 22, 2004 | 11.76 | 12.18 | 11.63 | 11.69 | 59,839 | -0.14(-1.21%) |
Oct 21, 2004 | 11.79 | 12.02 | 11.77 | 11.83 | 39,855 | -0.03(-0.23%) |
Oct 20, 2004 | 11.38 | 11.86 | 11.33 | 11.86 | 65,198 | +0.39(+3.44%) |
Oct 19, 2004 | 11.42 | 11.57 | 11.20 | 11.47 | 33,380 | -0.08(-0.70%) |
Oct 18, 2004 | 11.44 | 11.55 | 11.02 | 11.55 | 45,549 | +0.02(+0.16%) |
Oct 15, 2004 | 11.47 | 11.60 | 11.38 | 11.53 | 24,561 | +0.06(+0.55%) |
Oct 14, 2004 | 11.60 | 11.60 | 11.34 | 11.47 | 51,913 | -0.13(-1.16%) |
Oct 13, 2004 | 11.64 | 11.65 | 11.55 | 11.60 | 59,951 | -0.13(-1.14%) |
Oct 12, 2004 | 11.78 | 11.78 | 11.50 | 11.73 | 26,347 | +0.02(+0.15%) |
Oct 11, 2004 | 11.71 | 11.81 | 11.64 | 11.72 | 30,143 | +0.03(+0.23%) |
Oct 08, 2004 | 11.87 | 11.87 | 11.58 | 11.69 | 167,907 | -0.17(-1.44%) |
Oct 07, 2004 | 12.09 | 12.09 | 11.55 | 11.86 | 61,290 | -0.21(-1.78%) |
Oct 06, 2004 | 11.72 | 12.07 | 11.67 | 12.07 | 228,305 | +0.40(+3.45%) |
Oct 05, 2004 | 11.87 | 11.87 | 11.64 | 11.67 | 173,266 | -0.21(-1.81%) |
Oct 04, 2004 | 11.87 | 12.00 | 11.87 | 11.89 | 202,181 | -0.03(-0.23%) |
Oct 01, 2004 | 11.54 | 11.97 | 11.51 | 11.91 | 579,751 | +0.40(+3.50%) |
Sep 30, 2004 | 11.47 | 11.68 | 11.43 | 11.51 | 579,639 | +0.03(+0.23%) |
Sep 29, 2004 | 11.57 | 11.61 | 11.32 | 11.48 | 102,932 | +0.00(+0.00%) |
Sep 28, 2004 | 11.64 | 11.66 | 11.33 | 11.48 | 285,354 | -0.25(-2.14%) |
Sep 27, 2004 | 11.52 | 11.80 | 11.44 | 11.73 | 115,883 | +0.14(+1.24%) |
Sep 24, 2004 | 11.94 | 11.94 | 11.42 | 11.59 | 109,073 | -0.37(-3.07%) |
Sep 23, 2004 | 12.09 | 12.09 | 11.85 | 11.96 | 62,742 | -0.22(-1.84%) |
Sep 22, 2004 | 12.23 | 12.25 | 11.81 | 12.18 | 98,802 | -0.11(-0.87%) |
Sep 21, 2004 | 12.52 | 12.56 | 12.27 | 12.29 | 116,218 | -0.28(-2.21%) |
Sep 20, 2004 | 12.59 | 12.91 | 12.54 | 12.57 | 98,578 | +0.07(+0.57%) |
Sep 17, 2004 | 12.49 | 12.63 | 12.45 | 12.50 | 130,284 | +0.10(+0.79%) |
Sep 16, 2004 | 12.45 | 12.72 | 12.39 | 12.40 | 139,551 | -0.13(-1.00%) |
Sep 15, 2004 | 12.54 | 12.90 | 12.45 | 12.52 | 98,020 | -0.11(-0.85%) |
Sep 14, 2004 | 12.09 | 12.72 | 12.01 | 12.63 | 325,656 | +0.54(+4.44%) |
Sep 13, 2004 | 12.05 | 12.09 | 12.02 | 12.09 | 183,872 | +0.09(+0.75%) |
Sep 10, 2004 | 12.00 | 12.07 | 11.96 | 12.00 | 182,197 | +0.11(+0.90%) |
Sep 09, 2004 | 11.78 | 12.00 | 11.77 | 11.90 | 105,947 | +0.07(+0.61%) |
Sep 08, 2004 | 11.67 | 11.85 | 11.60 | 11.82 | 75,134 | +0.08(+0.69%) |
Sep 07, 2004 | 11.79 | 11.79 | 11.49 | 11.74 | 94,671 | -0.08(-0.68%) |
Sep 03, 2004 | 11.60 | 11.84 | 11.44 | 11.82 | 188,561 | +0.24(+2.09%) |
Sep 02, 2004 | 11.44 | 11.62 | 11.29 | 11.58 | 33,380 | +0.08(+0.70%) |
Sep 01, 2004 | 11.42 | 11.54 | 11.29 | 11.50 | 117,557 | +0.13(+1.10%) |
Aug 31, 2004 | 11.33 | 11.39 | 11.18 | 11.38 | 78,037 | +0.10(+0.87%) |
Aug 30, 2004 | 11.19 | 11.30 | 11.17 | 11.28 | 91,098 | +0.05(+0.48%) |
Aug 27, 2004 | 11.24 | 11.30 | 11.15 | 11.22 | 28,691 | -0.02(-0.16%) |
Aug 26, 2004 | 11.11 | 11.33 | 11.06 | 11.24 | 40,079 | +0.04(+0.40%) |
Aug 25, 2004 | 11.20 | 11.30 | 11.06 | 11.20 | 86,856 | -0.02(-0.16%) |
Aug 24, 2004 | 11.15 | 11.22 | 11.15 | 11.21 | 80,269 | +0.09(+0.80%) |
Aug 23, 2004 | 11.29 | 11.39 | 10.97 | 11.12 | 35,948 | -0.21(-1.82%) |
Aug 20, 2004 | 10.75 | 11.33 | 10.75 | 11.33 | 243,600 | +0.58(+5.42%) |
Aug 19, 2004 | 10.66 | 10.83 | 10.65 | 10.75 | 64,975 | +0.05(+0.50%) |
Aug 18, 2004 | 10.75 | 10.79 | 10.67 | 10.70 | 22,216 | -0.05(-0.50%) |
Aug 17, 2004 | 10.79 | 10.82 | 10.75 | 10.75 | 36,618 | +0.00(+0.00%) |
Aug 16, 2004 | 10.80 | 11.02 | 10.70 | 10.75 | 62,072 | +0.00(+0.00%) |
Aug 13, 2004 | 10.75 | 10.84 | 10.75 | 10.75 | 53,810 | +0.00(+0.00%) |
Aug 12, 2004 | 10.73 | 11.01 | 10.73 | 10.75 | 69,329 | +0.01(+0.08%) |
Aug 11, 2004 | 10.59 | 10.74 | 10.53 | 10.74 | 97,462 | +0.13(+1.18%) |
Aug 10, 2004 | 10.73 | 10.75 | 10.57 | 10.61 | 154,176 | -0.12(-1.08%) |
Aug 09, 2004 | 10.75 | 10.78 | 10.70 | 10.73 | 215,466 | -0.11(-0.99%) |
Aug 06, 2004 | 10.52 | 10.97 | 10.26 | 10.84 | 323,535 | -0.02(-0.16%) |
Aug 05, 2004 | 11.21 | 11.21 | 10.84 | 10.86 | 402,912 | -0.37(-3.27%) |
Aug 04, 2004 | 11.20 | 11.27 | 11.20 | 11.22 | 310,138 | +0.03(+0.24%) |
Aug 03, 2004 | 11.20 | 11.27 | 11.20 | 11.20 | 415,415 | +0.00(+0.00%) |
Aug 02, 2004 | 11.20 | 11.29 | 11.15 | 11.20 | 395,208 | +0.00(+0.00%) |