Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.86 | 11.93 | 11.72 | 11.77 | 154,008 | -0.05(-0.38%) |
May 27, 2005 | 11.84 | 11.89 | 11.69 | 11.82 | 117,671 | -0.06(-0.49%) |
May 26, 2005 | 11.69 | 11.89 | 11.69 | 11.87 | 117,516 | +0.22(+1.89%) |
May 25, 2005 | 11.67 | 11.76 | 11.63 | 11.65 | 196,376 | -0.06(-0.50%) |
May 24, 2005 | 11.69 | 11.78 | 11.68 | 11.71 | 113,186 | +0.00(+0.00%) |
May 23, 2005 | 11.53 | 11.87 | 11.53 | 11.71 | 301,058 | +0.25(+2.14%) |
May 20, 2005 | 11.48 | 11.57 | 11.45 | 11.47 | 155,245 | -0.01(-0.06%) |
May 19, 2005 | 11.41 | 11.54 | 11.41 | 11.47 | 276,627 | +0.06(+0.57%) |
May 18, 2005 | 11.12 | 11.48 | 11.12 | 11.41 | 414,864 | +0.37(+3.34%) |
May 17, 2005 | 10.92 | 11.05 | 10.81 | 11.04 | 226,992 | +0.12(+1.13%) |
May 16, 2005 | 10.69 | 10.92 | 10.69 | 10.92 | 161,276 | +0.26(+2.43%) |
May 13, 2005 | 10.77 | 10.85 | 10.53 | 10.66 | 225,910 | -0.08(-0.72%) |
May 12, 2005 | 10.87 | 10.92 | 10.64 | 10.74 | 260,391 | -0.14(-1.25%) |
May 11, 2005 | 10.80 | 10.92 | 10.61 | 10.87 | 298,739 | +0.10(+0.90%) |
May 10, 2005 | 10.64 | 10.94 | 10.64 | 10.77 | 347,292 | +0.14(+1.28%) |
May 09, 2005 | 10.86 | 10.90 | 10.64 | 10.64 | 240,135 | -0.27(-2.49%) |
May 06, 2005 | 10.98 | 10.98 | 10.86 | 10.91 | 184,470 | +0.02(+0.18%) |
May 05, 2005 | 11.06 | 11.06 | 10.81 | 10.89 | 409,761 | -0.17(-1.52%) |
May 04, 2005 | 10.96 | 11.14 | 10.96 | 11.06 | 207,354 | +0.16(+1.42%) |
May 03, 2005 | 10.86 | 10.96 | 10.85 | 10.90 | 175,656 | +0.03(+0.30%) |
May 02, 2005 | 10.64 | 10.88 | 10.64 | 10.87 | 299,667 | +0.28(+2.63%) |
Apr 29, 2005 | 10.37 | 10.60 | 10.26 | 10.59 | 335,695 | +0.24(+2.31%) |
Apr 28, 2005 | 10.50 | 10.54 | 10.35 | 10.35 | 278,947 | -0.25(-2.32%) |
Apr 27, 2005 | 10.61 | 10.71 | 10.48 | 10.60 | 294,873 | +0.03(+0.24%) |
Apr 26, 2005 | 10.86 | 10.94 | 10.57 | 10.57 | 215,086 | -0.33(-3.03%) |
Apr 25, 2005 | 10.83 | 10.95 | 10.77 | 10.90 | 99,425 | +0.14(+1.26%) |
Apr 22, 2005 | 10.90 | 10.97 | 10.67 | 10.77 | 271,834 | -0.19(-1.77%) |
Apr 21, 2005 | 11.05 | 11.08 | 10.85 | 10.96 | 215,395 | +0.07(+0.65%) |
Apr 20, 2005 | 11.09 | 11.10 | 10.83 | 10.89 | 356,415 | -0.23(-2.09%) |
Apr 19, 2005 | 10.91 | 11.16 | 10.83 | 11.12 | 292,399 | +0.26(+2.38%) |
Apr 18, 2005 | 10.85 | 10.97 | 10.75 | 10.86 | 292,863 | +0.01(+0.12%) |
Apr 15, 2005 | 11.10 | 11.14 | 10.81 | 10.85 | 365,847 | -0.25(-2.21%) |
Apr 14, 2005 | 11.22 | 11.29 | 11.07 | 11.10 | 182,769 | -0.14(-1.27%) |
Apr 13, 2005 | 11.54 | 11.54 | 11.23 | 11.24 | 230,394 | -0.33(-2.85%) |
Apr 12, 2005 | 11.19 | 11.61 | 11.06 | 11.57 | 455,531 | +0.35(+3.11%) |
Apr 11, 2005 | 11.25 | 11.36 | 11.18 | 11.22 | 154,317 | -0.01(-0.12%) |
Apr 08, 2005 | 11.45 | 11.48 | 11.23 | 11.23 | 128,804 | -0.25(-2.14%) |
Apr 07, 2005 | 11.39 | 11.52 | 11.35 | 11.48 | 103,909 | +0.03(+0.28%) |
Apr 06, 2005 | 11.58 | 11.61 | 11.40 | 11.45 | 170,399 | -0.10(-0.84%) |
Apr 05, 2005 | 11.52 | 11.62 | 11.45 | 11.54 | 406,669 | +0.08(+0.73%) |
Apr 04, 2005 | 11.45 | 11.58 | 11.30 | 11.46 | 170,399 | +0.05(+0.40%) |
Apr 01, 2005 | 11.58 | 11.65 | 11.30 | 11.41 | 298,739 | -0.06(-0.51%) |
Mar 31, 2005 | 11.59 | 11.61 | 11.40 | 11.47 | 293,327 | -0.11(-0.95%) |
Mar 30, 2005 | 11.41 | 11.61 | 11.35 | 11.58 | 228,229 | +0.26(+2.28%) |
Mar 29, 2005 | 11.33 | 11.62 | 11.28 | 11.32 | 445,016 | -0.05(-0.40%) |
Mar 28, 2005 | 11.22 | 11.47 | 11.22 | 11.37 | 336,777 | +0.15(+1.33%) |
Mar 24, 2005 | 11.51 | 11.51 | 11.19 | 11.22 | 396,463 | -0.28(-2.42%) |
Mar 23, 2005 | 11.61 | 11.63 | 11.48 | 11.50 | 186,634 | -0.06(-0.50%) |
Mar 22, 2005 | 11.71 | 11.83 | 11.52 | 11.56 | 139,009 | -0.08(-0.72%) |
Mar 21, 2005 | 11.77 | 11.77 | 11.62 | 11.64 | 190,809 | -0.16(-1.32%) |
Mar 18, 2005 | 12.00 | 12.02 | 11.75 | 11.80 | 443,161 | -0.12(-1.03%) |
Mar 17, 2005 | 11.99 | 11.99 | 11.85 | 11.92 | 199,005 | +0.02(+0.16%) |
Mar 16, 2005 | 11.92 | 12.00 | 11.85 | 11.90 | 207,973 | -0.04(-0.33%) |
Mar 15, 2005 | 12.15 | 12.16 | 11.91 | 11.94 | 195,912 | -0.14(-1.12%) |
Mar 14, 2005 | 12.02 | 12.09 | 11.96 | 12.07 | 167,461 | +0.12(+0.97%) |
Mar 11, 2005 | 11.98 | 12.00 | 11.87 | 11.96 | 158,028 | +0.04(+0.33%) |
Mar 10, 2005 | 12.03 | 12.09 | 11.82 | 11.92 | 299,976 | -0.06(-0.54%) |
Mar 09, 2005 | 12.27 | 12.27 | 11.96 | 11.98 | 463,107 | -0.29(-2.37%) |
Mar 08, 2005 | 12.35 | 12.38 | 12.25 | 12.27 | 321,314 | -0.06(-0.52%) |
Mar 07, 2005 | 12.29 | 12.42 | 12.26 | 12.34 | 305,388 | +0.01(+0.05%) |
Mar 04, 2005 | 12.35 | 12.40 | 12.21 | 12.33 | 188,644 | +0.07(+0.58%) |
Mar 03, 2005 | 12.32 | 12.34 | 12.07 | 12.26 | 317,758 | -0.04(-0.32%) |
Mar 02, 2005 | 12.22 | 12.37 | 12.16 | 12.30 | 276,627 | +0.00(+0.00%) |
Mar 01, 2005 | 12.16 | 12.35 | 12.15 | 12.30 | 344,972 | +0.17(+1.39%) |
Feb 28, 2005 | 12.03 | 12.16 | 11.86 | 12.13 | 246,784 | -0.02(-0.16%) |
Feb 25, 2005 | 12.07 | 12.16 | 12.02 | 12.15 | 145,349 | +0.08(+0.64%) |
Feb 24, 2005 | 12.00 | 12.09 | 11.82 | 12.07 | 186,325 | +0.11(+0.92%) |
Feb 23, 2005 | 11.83 | 12.07 | 11.83 | 11.96 | 207,045 | +0.21(+1.82%) |
Feb 22, 2005 | 12.00 | 12.13 | 11.75 | 11.75 | 296,883 | -0.25(-2.10%) |
Feb 18, 2005 | 12.12 | 12.12 | 11.96 | 12.00 | 267,040 | -0.05(-0.38%) |
Feb 17, 2005 | 12.19 | 12.25 | 12.03 | 12.05 | 305,697 | -0.10(-0.85%) |
Feb 16, 2005 | 12.14 | 12.21 | 12.05 | 12.15 | 326,726 | +0.05(+0.43%) |
Feb 15, 2005 | 12.19 | 12.28 | 12.06 | 12.10 | 261,319 | -0.08(-0.69%) |
Feb 14, 2005 | 12.03 | 12.26 | 11.99 | 12.18 | 259,618 | +0.16(+1.34%) |
Feb 11, 2005 | 11.58 | 12.07 | 11.51 | 12.02 | 231,940 | +0.44(+3.80%) |
Feb 10, 2005 | 11.71 | 11.71 | 11.41 | 11.58 | 329,664 | -0.01(-0.11%) |
Feb 09, 2005 | 11.96 | 11.98 | 11.54 | 11.60 | 273,071 | -0.30(-2.55%) |
Feb 08, 2005 | 11.83 | 11.94 | 11.83 | 11.90 | 129,113 | +0.06(+0.55%) |
Feb 07, 2005 | 11.96 | 11.98 | 11.80 | 11.83 | 165,450 | -0.06(-0.49%) |
Feb 04, 2005 | 11.82 | 11.91 | 11.80 | 11.89 | 214,622 | +0.08(+0.71%) |
Feb 03, 2005 | 11.90 | 11.93 | 11.78 | 11.81 | 136,381 | -0.08(-0.71%) |
Feb 02, 2005 | 11.90 | 11.96 | 11.82 | 11.89 | 137,927 | -0.06(-0.49%) |
Feb 01, 2005 | 11.90 | 11.98 | 11.82 | 11.95 | 362,445 | +0.04(+0.33%) |
Jan 31, 2005 | 11.58 | 11.92 | 11.58 | 11.91 | 298,739 | +0.26(+2.22%) |
Jan 28, 2005 | 11.74 | 11.76 | 11.60 | 11.65 | 248,331 | -0.08(-0.72%) |
Jan 27, 2005 | 11.72 | 11.80 | 11.61 | 11.74 | 284,823 | +0.08(+0.72%) |
Jan 26, 2005 | 11.56 | 11.67 | 11.45 | 11.65 | 420,430 | +0.25(+2.21%) |
Jan 25, 2005 | 11.45 | 11.56 | 11.32 | 11.40 | 263,175 | -0.05(-0.40%) |
Jan 24, 2005 | 11.45 | 11.51 | 11.40 | 11.45 | 322,088 | -0.03(-0.28%) |
Jan 21, 2005 | 11.41 | 11.50 | 11.32 | 11.48 | 685,461 | +0.12(+1.02%) |
Jan 20, 2005 | 11.46 | 11.58 | 11.32 | 11.36 | 1,100,480 | -0.16(-1.40%) |
Jan 19, 2005 | 11.64 | 11.74 | 11.48 | 11.52 | 179,058 | -0.14(-1.22%) |
Jan 18, 2005 | 11.61 | 11.76 | 11.54 | 11.67 | 268,587 | +0.03(+0.22%) |
Jan 14, 2005 | 11.58 | 11.66 | 11.45 | 11.64 | 194,520 | +0.17(+1.47%) |
Jan 13, 2005 | 11.66 | 11.71 | 11.43 | 11.47 | 234,878 | -0.19(-1.61%) |
Jan 12, 2005 | 11.62 | 11.68 | 11.49 | 11.66 | 230,394 | +0.05(+0.39%) |
Jan 11, 2005 | 11.72 | 11.74 | 11.49 | 11.62 | 311,882 | -0.14(-1.16%) |
Jan 10, 2005 | 11.78 | 11.98 | 11.71 | 11.75 | 195,603 | +0.03(+0.28%) |
Jan 07, 2005 | 11.90 | 11.94 | 11.72 | 11.72 | 194,366 | -0.18(-1.52%) |
Jan 06, 2005 | 12.06 | 12.06 | 11.85 | 11.90 | 236,734 | -0.08(-0.65%) |
Jan 05, 2005 | 11.93 | 12.11 | 11.90 | 11.98 | 376,516 | -0.05(-0.43%) |
Jan 04, 2005 | 12.31 | 12.33 | 12.02 | 12.03 | 274,772 | -0.21(-1.74%) |
Jan 03, 2005 | 12.42 | 12.42 | 12.18 | 12.24 | 311,573 | -0.10(-0.79%) |
Dec 31, 2004 | 12.35 | 12.48 | 12.29 | 12.34 | 166,378 | -0.10(-0.83%) |
Dec 30, 2004 | 12.38 | 12.46 | 12.35 | 12.44 | 105,764 | +0.06(+0.47%) |
Dec 29, 2004 | 12.44 | 12.48 | 12.28 | 12.38 | 173,646 | -0.08(-0.67%) |
Dec 28, 2004 | 12.28 | 12.47 | 12.27 | 12.47 | 170,862 | +0.19(+1.53%) |
Dec 27, 2004 | 12.40 | 12.40 | 12.13 | 12.28 | 146,741 | -0.10(-0.83%) |
Dec 23, 2004 | 12.40 | 12.41 | 12.29 | 12.38 | 123,237 | +0.01(+0.05%) |
Dec 22, 2004 | 12.37 | 12.38 | 12.24 | 12.38 | 309,872 | +0.01(+0.11%) |
Dec 21, 2004 | 12.20 | 12.43 | 12.13 | 12.37 | 466,045 | +0.32(+2.68%) |
Dec 20, 2004 | 12.16 | 12.24 | 11.90 | 12.04 | 230,858 | -0.12(-0.96%) |
Dec 17, 2004 | 12.05 | 12.23 | 12.04 | 12.16 | 222,199 | +0.05(+0.37%) |
Dec 16, 2004 | 12.30 | 12.30 | 11.94 | 12.11 | 235,342 | -0.32(-2.60%) |
Dec 15, 2004 | 12.26 | 12.44 | 12.16 | 12.44 | 249,104 | +0.16(+1.26%) |
Dec 14, 2004 | 12.38 | 12.38 | 12.24 | 12.28 | 236,734 | -0.10(-0.83%) |
Dec 13, 2004 | 12.40 | 12.40 | 12.14 | 12.38 | 123,237 | +0.06(+0.47%) |
Dec 10, 2004 | 12.16 | 12.33 | 12.09 | 12.33 | 133,133 | +0.13(+1.06%) |
Dec 09, 2004 | 12.16 | 12.29 | 11.99 | 12.20 | 160,502 | -0.03(-0.26%) |
Dec 08, 2004 | 12.08 | 12.23 | 12.05 | 12.23 | 314,975 | +0.16(+1.34%) |
Dec 07, 2004 | 12.16 | 12.26 | 12.00 | 12.07 | 399,556 | -0.10(-0.80%) |
Dec 06, 2004 | 12.32 | 12.32 | 12.00 | 12.16 | 279,101 | -0.19(-1.52%) |
Dec 03, 2004 | 12.37 | 12.40 | 12.21 | 12.35 | 116,743 | -0.01(-0.10%) |
Dec 02, 2004 | 12.42 | 12.46 | 12.15 | 12.37 | 273,071 | -0.10(-0.83%) |
Dec 01, 2004 | 12.29 | 12.47 | 12.26 | 12.47 | 317,913 | +0.18(+1.47%) |
Nov 30, 2004 | 12.35 | 12.38 | 12.15 | 12.29 | 219,570 | -0.12(-0.94%) |
Nov 29, 2004 | 12.42 | 12.48 | 12.21 | 12.40 | 278,174 | +0.01(+0.05%) |
Nov 26, 2004 | 12.42 | 12.44 | 12.39 | 12.40 | 23,194 | -0.02(-0.16%) |
Nov 24, 2004 | 12.26 | 12.43 | 12.21 | 12.42 | 184,779 | +0.23(+1.86%) |
Nov 23, 2004 | 12.18 | 12.27 | 11.94 | 12.19 | 219,725 | +0.02(+0.16%) |
Nov 22, 2004 | 11.92 | 12.18 | 11.91 | 12.17 | 223,436 | +0.19(+1.56%) |
Nov 19, 2004 | 12.09 | 12.13 | 11.96 | 11.98 | 87,055 | -0.20(-1.65%) |
Nov 18, 2004 | 12.22 | 12.22 | 12.04 | 12.18 | 74,220 | -0.01(-0.11%) |
Nov 17, 2004 | 12.19 | 12.29 | 12.04 | 12.20 | 222,353 | +0.12(+1.02%) |
Nov 16, 2004 | 12.19 | 12.24 | 12.07 | 12.07 | 193,747 | -0.16(-1.32%) |
Nov 15, 2004 | 12.15 | 12.24 | 12.01 | 12.24 | 95,714 | +0.08(+0.69%) |
Nov 12, 2004 | 12.13 | 12.16 | 11.92 | 12.15 | 187,407 | -0.07(-0.58%) |
Nov 11, 2004 | 11.94 | 12.22 | 11.94 | 12.22 | 109,785 | +0.28(+2.38%) |
Nov 10, 2004 | 11.89 | 12.07 | 11.83 | 11.94 | 185,088 | +0.11(+0.93%) |
Nov 09, 2004 | 11.72 | 11.88 | 11.63 | 11.83 | 135,144 | +0.11(+0.94%) |
Nov 08, 2004 | 11.63 | 11.82 | 11.60 | 11.72 | 352,858 | +0.08(+0.72%) |
Nov 05, 2004 | 11.61 | 11.63 | 11.47 | 11.63 | 260,082 | +0.06(+0.50%) |
Nov 04, 2004 | 11.48 | 11.59 | 11.36 | 11.58 | 202,406 | +0.19(+1.70%) |
Nov 03, 2004 | 11.25 | 11.42 | 11.25 | 11.38 | 157,719 | +0.21(+1.85%) |
Nov 02, 2004 | 11.10 | 11.27 | 11.07 | 11.18 | 205,963 | +0.11(+0.99%) |
Nov 01, 2004 | 11.02 | 11.23 | 10.86 | 11.07 | 262,556 | +0.07(+0.65%) |
Oct 29, 2004 | 11.12 | 11.17 | 10.99 | 10.99 | 149,988 | -0.13(-1.16%) |
Oct 28, 2004 | 11.12 | 11.27 | 11.01 | 11.12 | 228,384 | +0.00(+0.00%) |
Oct 27, 2004 | 10.86 | 11.12 | 10.69 | 11.12 | 233,177 | +0.29(+2.69%) |
Oct 26, 2004 | 10.62 | 10.86 | 10.48 | 10.83 | 281,575 | +0.29(+2.76%) |
Oct 25, 2004 | 10.48 | 10.64 | 10.39 | 10.54 | 258,381 | +0.01(+0.06%) |
Oct 22, 2004 | 10.58 | 10.70 | 10.40 | 10.54 | 218,178 | -0.05(-0.49%) |
Oct 21, 2004 | 10.61 | 10.62 | 10.46 | 10.59 | 291,781 | +0.01(+0.12%) |
Oct 20, 2004 | 10.52 | 10.65 | 10.35 | 10.57 | 842,408 | -0.14(-1.27%) |
Oct 19, 2004 | 10.90 | 10.91 | 10.65 | 10.71 | 323,789 | -0.15(-1.37%) |
Oct 18, 2004 | 11.01 | 11.02 | 10.75 | 10.86 | 244,465 | -0.22(-1.98%) |
Oct 15, 2004 | 10.91 | 11.08 | 10.57 | 11.08 | 257,144 | +0.17(+1.54%) |
Oct 14, 2004 | 11.19 | 11.25 | 10.86 | 10.91 | 246,939 | -0.31(-2.77%) |
Oct 13, 2004 | 11.25 | 11.30 | 11.10 | 11.22 | 244,156 | +0.04(+0.35%) |
Oct 12, 2004 | 11.07 | 11.22 | 11.01 | 11.18 | 290,080 | +0.08(+0.70%) |
Oct 11, 2004 | 11.06 | 11.16 | 11.06 | 11.10 | 108,393 | +0.01(+0.12%) |
Oct 08, 2004 | 11.17 | 11.34 | 11.08 | 11.09 | 265,958 | -0.14(-1.27%) |
Oct 07, 2004 | 11.41 | 11.47 | 11.21 | 11.23 | 452,284 | -0.27(-2.36%) |
Oct 06, 2004 | 11.47 | 11.54 | 11.45 | 11.51 | 193,902 | +0.04(+0.34%) |
Oct 05, 2004 | 11.52 | 11.52 | 11.42 | 11.47 | 293,018 | -0.06(-0.51%) |
Oct 04, 2004 | 11.59 | 11.64 | 11.52 | 11.52 | 285,750 | -0.06(-0.50%) |
Oct 01, 2004 | 11.37 | 11.63 | 11.27 | 11.58 | 515,217 | +0.21(+1.88%) |
Sep 30, 2004 | 11.19 | 11.38 | 11.19 | 11.37 | 379,300 | +0.12(+1.09%) |
Sep 29, 2004 | 11.23 | 11.30 | 11.22 | 11.25 | 295,337 | +0.01(+0.06%) |
Sep 28, 2004 | 11.01 | 11.35 | 11.01 | 11.24 | 521,557 | +0.23(+2.05%) |
Sep 27, 2004 | 10.99 | 11.12 | 10.85 | 11.01 | 248,794 | +0.00(+0.00%) |
Sep 24, 2004 | 10.99 | 11.07 | 10.94 | 11.01 | 193,593 | +0.07(+0.65%) |
Sep 23, 2004 | 10.88 | 11.00 | 10.84 | 10.94 | 167,924 | +0.06(+0.59%) |
Sep 22, 2004 | 11.02 | 11.02 | 10.86 | 10.88 | 210,602 | -0.28(-2.49%) |
Sep 21, 2004 | 11.06 | 11.19 | 11.01 | 11.16 | 218,797 | +0.12(+1.11%) |
Sep 20, 2004 | 11.03 | 11.08 | 10.96 | 11.03 | 167,924 | +0.03(+0.29%) |
Sep 17, 2004 | 11.03 | 11.03 | 10.90 | 11.00 | 370,331 | -0.03(-0.23%) |
Sep 16, 2004 | 11.03 | 11.13 | 10.99 | 11.03 | 422,441 | +0.01(+0.12%) |
Sep 15, 2004 | 10.96 | 11.08 | 10.93 | 11.01 | 589,902 | -0.01(-0.12%) |
Sep 14, 2004 | 10.96 | 11.03 | 10.92 | 11.03 | 143,493 | +0.03(+0.29%) |
Sep 13, 2004 | 11.03 | 11.05 | 10.96 | 10.99 | 275,390 | +0.00(+0.00%) |
Sep 10, 2004 | 11.11 | 11.11 | 10.97 | 10.99 | 235,033 | -0.12(-1.05%) |
Sep 09, 2004 | 11.12 | 11.18 | 11.05 | 11.11 | 305,388 | +0.05(+0.47%) |
Sep 08, 2004 | 11.22 | 11.22 | 10.97 | 11.06 | 206,736 | -0.16(-1.38%) |
Sep 07, 2004 | 11.10 | 11.25 | 11.06 | 11.21 | 264,566 | +0.25(+2.24%) |
Sep 03, 2004 | 11.12 | 11.12 | 10.94 | 10.97 | 346,055 | -0.13(-1.17%) |
Sep 02, 2004 | 10.88 | 11.12 | 10.83 | 11.10 | 365,074 | +0.23(+2.14%) |
Sep 01, 2004 | 10.88 | 10.92 | 10.79 | 10.86 | 414,091 | -0.11(-1.00%) |
Aug 31, 2004 | 10.93 | 10.98 | 10.88 | 10.97 | 345,282 | +0.09(+0.83%) |
Aug 30, 2004 | 10.96 | 10.98 | 10.88 | 10.88 | 310,954 | -0.11(-1.00%) |
Aug 27, 2004 | 11.02 | 11.02 | 10.96 | 10.99 | 351,312 | +0.00(+0.00%) |
Aug 26, 2004 | 10.96 | 11.03 | 10.95 | 10.99 | 368,012 | +0.00(+0.00%) |
Aug 25, 2004 | 10.98 | 11.04 | 10.90 | 10.99 | 444,707 | +0.01(+0.12%) |
Aug 24, 2004 | 10.99 | 11.01 | 10.95 | 10.98 | 247,248 | -0.01(-0.06%) |
Aug 23, 2004 | 10.99 | 11.03 | 10.97 | 10.99 | 438,058 | -0.01(-0.06%) |
Aug 20, 2004 | 10.98 | 10.99 | 10.96 | 10.99 | 196,994 | +0.03(+0.29%) |
Aug 19, 2004 | 10.94 | 10.99 | 10.92 | 10.96 | 186,789 | -0.01(-0.06%) |
Aug 18, 2004 | 10.86 | 10.99 | 10.86 | 10.97 | 516,145 | +0.01(+0.06%) |
Aug 17, 2004 | 10.96 | 10.97 | 10.90 | 10.96 | 237,197 | +0.01(+0.06%) |
Aug 16, 2004 | 10.86 | 10.99 | 10.86 | 10.96 | 162,513 | +0.11(+1.01%) |
Aug 13, 2004 | 10.93 | 10.94 | 10.81 | 10.85 | 151,534 | -0.05(-0.47%) |
Aug 12, 2004 | 10.86 | 10.98 | 10.79 | 10.90 | 265,958 | -0.05(-0.41%) |
Aug 11, 2004 | 10.93 | 10.99 | 10.81 | 10.94 | 203,179 | -0.05(-0.41%) |
Aug 10, 2004 | 10.89 | 10.99 | 10.86 | 10.99 | 237,816 | +0.12(+1.13%) |
Aug 09, 2004 | 10.74 | 10.89 | 10.66 | 10.86 | 282,039 | +0.13(+1.21%) |
Aug 06, 2004 | 10.81 | 10.85 | 10.66 | 10.74 | 446,253 | -0.14(-1.31%) |
Aug 05, 2004 | 11.05 | 11.11 | 10.83 | 10.88 | 487,075 | -0.01(-0.12%) |
Aug 04, 2004 | 10.90 | 10.99 | 10.79 | 10.89 | 220,807 | -0.03(-0.24%) |
Aug 03, 2004 | 10.93 | 10.99 | 10.81 | 10.92 | 180,140 | -0.06(-0.59%) |
Aug 02, 2004 | 10.84 | 10.99 | 10.71 | 10.98 | 222,817 | +0.14(+1.31%) |
Jul 30, 2004 | 10.86 | 11.02 | 10.82 | 10.84 | 320,851 | -0.09(-0.83%) |
Jul 29, 2004 | 10.90 | 10.94 | 10.81 | 10.93 | 185,861 | +0.10(+0.96%) |
Jul 28, 2004 | 10.90 | 10.94 | 10.72 | 10.83 | 166,997 | -0.13(-1.18%) |
Jul 27, 2004 | 10.94 | 10.99 | 10.84 | 10.96 | 204,571 | +0.05(+0.42%) |
Jul 26, 2004 | 10.50 | 10.92 | 10.46 | 10.91 | 589,129 | +0.55(+5.31%) |
Jul 23, 2004 | 10.40 | 10.48 | 10.24 | 10.36 | 199,005 | -0.06(-0.62%) |
Jul 22, 2004 | 10.54 | 10.54 | 10.28 | 10.43 | 367,239 | -0.08(-0.80%) |
Jul 21, 2004 | 10.99 | 11.01 | 10.51 | 10.51 | 438,522 | -0.47(-4.24%) |
Jul 20, 2004 | 10.90 | 10.99 | 10.79 | 10.97 | 288,379 | -0.01(-0.12%) |
Jul 19, 2004 | 10.87 | 11.01 | 10.87 | 10.99 | 144,885 | +0.09(+0.83%) |
Jul 16, 2004 | 10.97 | 10.99 | 10.84 | 10.90 | 201,169 | -0.07(-0.65%) |
Jul 15, 2004 | 10.86 | 11.01 | 10.83 | 10.97 | 133,288 | +0.13(+1.19%) |
Jul 14, 2004 | 10.93 | 10.99 | 10.81 | 10.84 | 141,174 | -0.17(-1.59%) |
Jul 13, 2004 | 10.90 | 11.03 | 10.90 | 11.01 | 184,779 | +0.08(+0.71%) |
Jul 12, 2004 | 10.92 | 11.02 | 10.75 | 10.94 | 119,990 | -0.02(-0.18%) |
Jul 09, 2004 | 10.92 | 10.97 | 10.77 | 10.96 | 139,164 | +0.10(+0.95%) |
Jul 08, 2004 | 11.03 | 11.05 | 10.83 | 10.85 | 198,695 | -0.21(-1.87%) |
Jul 07, 2004 | 11.09 | 11.12 | 11.00 | 11.06 | 231,631 | +0.04(+0.35%) |
Jul 06, 2004 | 11.13 | 11.15 | 11.01 | 11.02 | 172,718 | -0.17(-1.50%) |
Jul 02, 2004 | 11.14 | 11.21 | 11.13 | 11.19 | 108,702 | +0.08(+0.76%) |
Jul 01, 2004 | 11.30 | 11.30 | 11.10 | 11.10 | 210,138 | -0.20(-1.77%) |
Jun 30, 2004 | 11.25 | 11.30 | 11.19 | 11.30 | 292,090 | +0.05(+0.46%) |
Jun 29, 2004 | 11.13 | 11.29 | 11.13 | 11.25 | 208,437 | +0.01(+0.06%) |
Jun 28, 2004 | 11.19 | 11.27 | 11.16 | 11.25 | 156,791 | +0.09(+0.81%) |
Jun 25, 2004 | 11.22 | 11.23 | 11.10 | 11.16 | 235,496 | -0.04(-0.35%) |
Jun 24, 2004 | 11.12 | 11.25 | 11.09 | 11.19 | 160,812 | +0.07(+0.64%) |
Jun 23, 2004 | 11.09 | 11.12 | 11.00 | 11.12 | 139,164 | +0.03(+0.29%) |
Jun 22, 2004 | 10.99 | 11.12 | 10.97 | 11.09 | 206,581 | +0.05(+0.41%) |
Jun 21, 2004 | 10.99 | 11.12 | 10.93 | 11.05 | 126,948 | +0.01(+0.12%) |
Jun 18, 2004 | 11.10 | 11.18 | 11.03 | 11.03 | 213,694 | -0.07(-0.64%) |
Jun 17, 2004 | 11.09 | 11.12 | 10.94 | 11.10 | 138,545 | +0.01(+0.12%) |
Jun 16, 2004 | 11.19 | 11.19 | 11.03 | 11.09 | 268,123 | +0.06(+0.53%) |
Jun 15, 2004 | 10.80 | 11.08 | 10.77 | 11.03 | 393,835 | +0.30(+2.77%) |
Jun 14, 2004 | 10.88 | 10.94 | 10.74 | 10.74 | 233,950 | -0.28(-2.58%) |
Jun 10, 2004 | 10.84 | 11.03 | 10.84 | 11.02 | 283,276 | +0.12(+1.07%) |
Jun 09, 2004 | 11.14 | 11.16 | 10.80 | 10.90 | 225,136 | -0.20(-1.80%) |
Jun 08, 2004 | 11.07 | 11.14 | 11.06 | 11.10 | 170,089 | +0.03(+0.29%) |
Jun 07, 2004 | 11.05 | 11.07 | 10.99 | 11.07 | 215,240 | +0.07(+0.65%) |
Jun 04, 2004 | 10.80 | 11.08 | 10.80 | 11.00 | 315,593 | +0.27(+2.47%) |
Jun 03, 2004 | 10.98 | 10.98 | 10.74 | 10.74 | 218,178 | -0.25(-2.24%) |
Jun 02, 2004 | 10.99 | 11.14 | 10.96 | 10.98 | 304,769 | +0.05(+0.47%) |