Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.04 | 14.12 | 13.63 | 13.68 | 223,000 | -0.41(-2.95%) |
May 27, 2005 | 14.04 | 14.11 | 13.90 | 14.09 | 152,200 | +0.07(+0.54%) |
May 26, 2005 | 14.38 | 14.38 | 13.84 | 14.02 | 190,000 | +0.11(+0.79%) |
May 25, 2005 | 13.85 | 14.13 | 13.70 | 13.90 | 161,800 | +0.08(+0.58%) |
May 24, 2005 | 13.75 | 13.89 | 13.70 | 13.82 | 172,200 | +0.18(+1.32%) |
May 23, 2005 | 13.43 | 13.72 | 13.43 | 13.64 | 286,200 | +0.21(+1.60%) |
May 20, 2005 | 12.99 | 13.57 | 12.97 | 13.43 | 288,400 | +0.45(+3.43%) |
May 19, 2005 | 12.78 | 13.30 | 12.72 | 12.98 | 154,600 | +0.17(+1.37%) |
May 18, 2005 | 12.84 | 12.87 | 12.53 | 12.81 | 219,400 | +0.08(+0.59%) |
May 17, 2005 | 12.54 | 12.76 | 12.54 | 12.73 | 169,000 | +0.06(+0.47%) |
May 16, 2005 | 12.97 | 12.97 | 12.42 | 12.68 | 316,600 | -0.34(-2.65%) |
May 13, 2005 | 13.18 | 13.18 | 12.90 | 13.02 | 198,000 | -0.12(-0.91%) |
May 12, 2005 | 13.62 | 13.62 | 12.93 | 13.14 | 261,400 | -0.47(-3.49%) |
May 11, 2005 | 14.07 | 14.09 | 13.38 | 13.62 | 184,200 | -0.46(-3.23%) |
May 10, 2005 | 14.40 | 14.42 | 14.06 | 14.07 | 181,400 | -0.40(-2.80%) |
May 09, 2005 | 13.97 | 14.47 | 13.94 | 14.47 | 140,600 | +0.50(+3.61%) |
May 06, 2005 | 14.12 | 14.18 | 13.94 | 13.97 | 126,600 | -0.09(-0.64%) |
May 05, 2005 | 14.00 | 14.21 | 13.94 | 14.06 | 347,400 | +0.18(+1.30%) |
May 04, 2005 | 14.05 | 14.08 | 13.86 | 13.88 | 286,800 | -0.11(-0.82%) |
May 03, 2005 | 14.57 | 14.57 | 13.97 | 13.99 | 151,200 | -0.61(-4.14%) |
May 02, 2005 | 14.53 | 14.60 | 14.36 | 14.60 | 181,800 | +0.03(+0.17%) |
Apr 29, 2005 | 14.27 | 14.57 | 14.18 | 14.57 | 196,600 | +0.41(+2.89%) |
Apr 28, 2005 | 15.01 | 15.04 | 14.14 | 14.16 | 354,400 | -0.85(-5.63%) |
Apr 27, 2005 | 15.50 | 15.50 | 15.01 | 15.01 | 206,400 | -0.54(-3.47%) |
Apr 26, 2005 | 16.10 | 16.21 | 15.49 | 15.55 | 288,400 | -0.59(-3.66%) |
Apr 25, 2005 | 15.79 | 16.20 | 15.74 | 16.14 | 172,600 | +0.47(+3.00%) |
Apr 22, 2005 | 15.95 | 16.14 | 15.41 | 15.67 | 224,200 | -0.28(-1.76%) |
Apr 21, 2005 | 15.68 | 16.04 | 15.56 | 15.95 | 164,400 | +0.40(+2.57%) |
Apr 20, 2005 | 16.05 | 16.07 | 15.43 | 15.55 | 207,000 | -0.50(-3.12%) |
Apr 19, 2005 | 15.80 | 16.20 | 15.80 | 16.05 | 113,400 | +0.38(+2.39%) |
Apr 18, 2005 | 16.00 | 16.05 | 15.65 | 15.68 | 238,600 | -0.35(-2.18%) |
Apr 15, 2005 | 16.13 | 16.21 | 15.72 | 16.02 | 209,400 | -0.10(-0.62%) |
Apr 14, 2005 | 16.30 | 16.33 | 16.00 | 16.12 | 282,400 | -0.18(-1.07%) |
Apr 13, 2005 | 16.43 | 16.49 | 16.24 | 16.30 | 206,000 | -0.14(-0.88%) |
Apr 12, 2005 | 16.65 | 16.65 | 16.20 | 16.45 | 315,400 | -0.20(-1.23%) |
Apr 11, 2005 | 16.36 | 16.71 | 16.20 | 16.65 | 346,600 | +0.30(+1.83%) |
Apr 08, 2005 | 16.35 | 16.57 | 16.32 | 16.35 | 255,200 | -0.05(-0.30%) |
Apr 07, 2005 | 16.30 | 16.48 | 16.25 | 16.40 | 198,600 | +0.14(+0.86%) |
Apr 06, 2005 | 16.13 | 16.43 | 16.10 | 16.26 | 165,400 | +0.14(+0.84%) |
Apr 05, 2005 | 15.94 | 16.27 | 15.85 | 16.12 | 229,200 | +0.20(+1.26%) |
Apr 04, 2005 | 16.23 | 16.32 | 15.71 | 15.93 | 165,000 | -0.31(-1.94%) |
Apr 01, 2005 | 15.45 | 16.30 | 15.45 | 16.24 | 213,800 | +0.87(+5.66%) |
Mar 31, 2005 | 14.80 | 15.37 | 14.76 | 15.37 | 255,400 | +0.66(+4.52%) |
Mar 30, 2005 | 15.53 | 15.65 | 14.46 | 14.71 | 303,400 | -0.82(-5.28%) |
Mar 29, 2005 | 15.40 | 15.82 | 15.40 | 15.53 | 242,600 | +0.07(+0.45%) |
Mar 28, 2005 | 15.57 | 15.87 | 15.40 | 15.46 | 124,400 | -0.11(-0.71%) |
Mar 24, 2005 | 15.55 | 15.99 | 15.55 | 15.56 | 115,800 | +0.04(+0.26%) |
Mar 23, 2005 | 16.26 | 16.26 | 15.50 | 15.53 | 101,600 | -0.75(-4.61%) |
Mar 22, 2005 | 16.20 | 16.52 | 16.15 | 16.27 | 259,600 | +0.08(+0.49%) |
Mar 21, 2005 | 16.25 | 16.44 | 16.07 | 16.20 | 84,800 | -0.00(-0.03%) |
Mar 18, 2005 | 16.48 | 16.49 | 16.20 | 16.20 | 437,000 | -0.28(-1.70%) |
Mar 17, 2005 | 16.57 | 16.71 | 16.24 | 16.48 | 111,000 | +0.03(+0.18%) |
Mar 16, 2005 | 16.40 | 16.55 | 16.29 | 16.45 | 187,400 | +0.00(+0.03%) |
Mar 15, 2005 | 16.50 | 16.88 | 16.35 | 16.45 | 150,000 | +0.05(+0.27%) |
Mar 14, 2005 | 16.76 | 16.76 | 16.30 | 16.40 | 231,000 | -0.35(-2.06%) |
Mar 11, 2005 | 16.75 | 17.14 | 16.68 | 16.75 | 187,800 | +0.00(+0.00%) |
Mar 10, 2005 | 17.39 | 17.39 | 16.54 | 16.75 | 258,000 | -0.63(-3.65%) |
Mar 09, 2005 | 17.95 | 17.95 | 17.18 | 17.38 | 191,000 | -0.57(-3.18%) |
Mar 08, 2005 | 18.45 | 18.45 | 17.76 | 17.95 | 220,200 | -0.54(-2.92%) |
Mar 07, 2005 | 18.50 | 18.83 | 18.41 | 18.49 | 390,800 | -0.15(-0.78%) |
Mar 04, 2005 | 18.27 | 18.64 | 17.84 | 18.64 | 363,800 | +0.38(+2.05%) |
Mar 03, 2005 | 17.51 | 18.47 | 17.46 | 18.26 | 596,200 | +0.76(+4.34%) |
Mar 02, 2005 | 15.45 | 17.50 | 15.45 | 17.50 | 784,400 | +2.15(+14.01%) |
Mar 01, 2005 | 15.50 | 15.66 | 15.00 | 15.35 | 262,200 | -0.15(-0.97%) |
Feb 28, 2005 | 15.80 | 15.95 | 15.06 | 15.50 | 205,400 | -0.30(-1.93%) |
Feb 25, 2005 | 15.80 | 15.95 | 15.68 | 15.80 | 249,000 | -0.07(-0.44%) |
Feb 24, 2005 | 15.51 | 15.88 | 15.40 | 15.88 | 131,600 | +0.39(+2.52%) |
Feb 23, 2005 | 15.35 | 15.65 | 15.33 | 15.48 | 192,800 | -0.02(-0.10%) |
Feb 22, 2005 | 15.99 | 15.99 | 15.38 | 15.50 | 113,200 | -0.49(-3.06%) |
Feb 18, 2005 | 15.38 | 15.99 | 15.38 | 15.99 | 191,800 | +0.64(+4.17%) |
Feb 17, 2005 | 15.78 | 15.93 | 15.32 | 15.35 | 102,200 | -0.39(-2.51%) |
Feb 16, 2005 | 15.53 | 15.88 | 15.46 | 15.74 | 241,200 | +0.24(+1.58%) |
Feb 15, 2005 | 15.62 | 15.69 | 15.45 | 15.50 | 132,200 | -0.12(-0.74%) |
Feb 14, 2005 | 15.60 | 15.74 | 15.54 | 15.62 | 169,000 | +0.05(+0.35%) |
Feb 11, 2005 | 15.32 | 15.90 | 15.32 | 15.56 | 223,800 | +0.29(+1.93%) |
Feb 10, 2005 | 14.82 | 15.27 | 14.82 | 15.27 | 191,600 | +0.52(+3.53%) |
Feb 09, 2005 | 15.07 | 15.10 | 14.70 | 14.74 | 133,600 | -0.29(-1.96%) |
Feb 08, 2005 | 14.95 | 15.18 | 14.90 | 15.04 | 311,600 | +0.09(+0.60%) |
Feb 07, 2005 | 15.00 | 15.00 | 14.65 | 14.95 | 221,600 | -0.12(-0.83%) |
Feb 04, 2005 | 14.70 | 15.11 | 14.70 | 15.07 | 201,800 | +0.40(+2.76%) |
Feb 03, 2005 | 14.68 | 14.73 | 14.55 | 14.67 | 247,600 | -0.06(-0.41%) |
Feb 02, 2005 | 14.58 | 14.84 | 14.50 | 14.73 | 157,600 | +0.19(+1.31%) |
Feb 01, 2005 | 14.47 | 14.58 | 14.44 | 14.54 | 249,400 | +0.16(+1.15%) |
Jan 31, 2005 | 14.25 | 14.46 | 14.22 | 14.38 | 217,600 | +0.11(+0.74%) |
Jan 28, 2005 | 14.33 | 14.43 | 14.21 | 14.27 | 194,000 | -0.05(-0.38%) |
Jan 27, 2005 | 14.30 | 14.52 | 14.30 | 14.32 | 325,000 | +0.00(+0.00%) |
Jan 26, 2005 | 14.34 | 14.49 | 14.12 | 14.32 | 247,200 | +0.06(+0.46%) |
Jan 25, 2005 | 14.38 | 14.56 | 14.08 | 14.26 | 744,800 | +0.38(+2.74%) |
Jan 24, 2005 | 13.91 | 13.97 | 13.82 | 13.88 | 275,600 | +0.01(+0.04%) |
Jan 21, 2005 | 13.47 | 14.22 | 13.45 | 13.88 | 169,800 | +0.45(+3.35%) |
Jan 20, 2005 | 13.57 | 13.57 | 13.01 | 13.43 | 213,600 | -0.20(-1.47%) |
Jan 19, 2005 | 13.05 | 13.78 | 13.05 | 13.62 | 216,200 | +0.62(+4.81%) |
Jan 18, 2005 | 13.26 | 13.45 | 12.60 | 13.00 | 212,600 | -0.13(-1.03%) |
Jan 14, 2005 | 13.07 | 13.20 | 12.58 | 13.13 | 243,600 | +0.04(+0.27%) |
Jan 13, 2005 | 13.18 | 13.54 | 13.09 | 13.10 | 185,200 | +0.01(+0.11%) |
Jan 12, 2005 | 12.15 | 13.09 | 12.07 | 13.09 | 176,600 | +0.95(+7.83%) |
Jan 11, 2005 | 11.98 | 12.22 | 11.84 | 12.13 | 104,600 | +0.16(+1.34%) |
Jan 10, 2005 | 11.70 | 12.09 | 11.65 | 11.97 | 125,200 | +0.38(+3.23%) |
Jan 07, 2005 | 11.80 | 11.84 | 11.59 | 11.60 | 83,200 | -0.21(-1.74%) |
Jan 06, 2005 | 11.72 | 11.87 | 11.56 | 11.80 | 128,000 | +0.06(+0.51%) |
Jan 05, 2005 | 11.60 | 11.83 | 11.53 | 11.74 | 231,000 | +0.16(+1.38%) |
Jan 04, 2005 | 11.65 | 11.80 | 11.57 | 11.59 | 137,000 | -0.10(-0.90%) |
Jan 03, 2005 | 12.12 | 12.12 | 11.63 | 11.69 | 132,200 | -0.44(-3.63%) |
Dec 31, 2004 | 12.22 | 12.22 | 12.12 | 12.13 | 25,400 | -0.10(-0.86%) |
Dec 30, 2004 | 12.29 | 12.31 | 12.22 | 12.23 | 35,600 | -0.08(-0.65%) |
Dec 29, 2004 | 12.15 | 12.32 | 12.09 | 12.31 | 102,800 | +0.16(+1.36%) |
Dec 28, 2004 | 12.38 | 12.40 | 12.03 | 12.15 | 98,600 | -0.22(-1.82%) |
Dec 27, 2004 | 12.63 | 12.63 | 12.33 | 12.38 | 87,400 | -0.25(-1.98%) |
Dec 23, 2004 | 12.70 | 12.73 | 12.54 | 12.62 | 67,200 | +0.11(+0.84%) |
Dec 22, 2004 | 12.50 | 12.55 | 12.35 | 12.52 | 121,800 | +0.02(+0.16%) |
Dec 21, 2004 | 12.05 | 12.50 | 11.93 | 12.50 | 99,200 | +0.52(+4.30%) |
Dec 20, 2004 | 11.97 | 12.04 | 11.95 | 11.98 | 107,600 | -0.02(-0.13%) |
Dec 17, 2004 | 11.62 | 12.00 | 11.62 | 12.00 | 97,600 | +0.36(+3.09%) |
Dec 16, 2004 | 11.67 | 11.77 | 11.55 | 11.64 | 52,000 | -0.01(-0.13%) |
Dec 15, 2004 | 11.40 | 11.73 | 11.32 | 11.65 | 94,400 | +0.26(+2.33%) |
Dec 14, 2004 | 11.09 | 11.53 | 11.09 | 11.39 | 106,600 | +0.35(+3.17%) |
Dec 13, 2004 | 10.93 | 11.21 | 10.93 | 11.04 | 40,400 | +0.08(+0.73%) |
Dec 10, 2004 | 11.01 | 11.04 | 10.84 | 10.96 | 92,400 | -0.04(-0.36%) |
Dec 09, 2004 | 10.83 | 11.15 | 10.83 | 11.00 | 195,200 | +0.16(+1.52%) |
Dec 08, 2004 | 11.04 | 11.04 | 10.83 | 10.84 | 118,400 | -0.22(-1.99%) |
Dec 07, 2004 | 11.45 | 11.45 | 11.05 | 11.05 | 67,000 | -0.30(-2.64%) |
Dec 06, 2004 | 11.53 | 11.53 | 11.33 | 11.36 | 93,200 | -0.15(-1.35%) |
Dec 03, 2004 | 11.50 | 11.82 | 11.50 | 11.51 | 76,000 | -0.08(-0.69%) |
Dec 02, 2004 | 11.86 | 11.86 | 11.52 | 11.59 | 140,800 | -0.31(-2.61%) |
Dec 01, 2004 | 11.94 | 12.05 | 11.78 | 11.90 | 180,000 | -0.04(-0.29%) |
Nov 30, 2004 | 11.80 | 11.99 | 11.80 | 11.94 | 133,400 | +0.20(+1.70%) |
Nov 29, 2004 | 11.85 | 11.89 | 11.47 | 11.73 | 104,000 | -0.16(-1.35%) |
Nov 26, 2004 | 11.82 | 11.97 | 11.82 | 11.89 | 35,800 | -0.05(-0.42%) |
Nov 24, 2004 | 11.97 | 11.99 | 11.53 | 11.95 | 116,000 | -0.03(-0.25%) |
Nov 23, 2004 | 11.29 | 12.01 | 11.29 | 11.97 | 225,400 | +0.37(+3.14%) |
Nov 22, 2004 | 11.20 | 11.61 | 11.18 | 11.61 | 87,600 | +0.45(+3.99%) |
Nov 19, 2004 | 11.03 | 11.24 | 10.95 | 11.16 | 70,000 | +0.16(+1.50%) |
Nov 18, 2004 | 10.50 | 11.11 | 10.50 | 11.00 | 122,600 | +0.53(+5.01%) |
Nov 17, 2004 | 10.27 | 10.53 | 10.27 | 10.47 | 103,600 | +0.25(+2.44%) |
Nov 16, 2004 | 10.57 | 10.66 | 10.06 | 10.22 | 165,800 | -0.34(-3.22%) |
Nov 15, 2004 | 11.05 | 11.05 | 10.38 | 10.56 | 121,800 | -0.51(-4.56%) |
Nov 12, 2004 | 11.03 | 11.14 | 11.00 | 11.07 | 95,000 | +0.08(+0.68%) |
Nov 11, 2004 | 11.05 | 11.24 | 10.95 | 10.99 | 110,800 | -0.11(-0.95%) |
Nov 10, 2004 | 10.98 | 11.28 | 10.93 | 11.10 | 132,400 | +0.12(+1.05%) |
Nov 09, 2004 | 11.03 | 11.30 | 10.98 | 10.98 | 125,400 | -0.09(-0.81%) |
Nov 08, 2004 | 11.50 | 11.55 | 11.05 | 11.07 | 144,400 | -0.46(-4.03%) |
Nov 05, 2004 | 11.72 | 11.77 | 11.38 | 11.54 | 90,800 | -0.23(-1.91%) |
Nov 04, 2004 | 11.80 | 11.97 | 11.63 | 11.77 | 121,800 | -0.06(-0.55%) |
Nov 03, 2004 | 11.57 | 11.97 | 11.53 | 11.83 | 96,800 | +0.43(+3.73%) |
Nov 02, 2004 | 11.37 | 11.90 | 11.25 | 11.40 | 100,000 | +0.01(+0.13%) |
Nov 01, 2004 | 11.22 | 11.60 | 11.08 | 11.39 | 114,200 | +0.19(+1.70%) |
Oct 29, 2004 | 11.36 | 11.43 | 11.16 | 11.20 | 62,000 | -0.06(-0.53%) |
Oct 28, 2004 | 11.50 | 11.50 | 11.25 | 11.26 | 66,200 | -0.27(-2.30%) |
Oct 27, 2004 | 11.70 | 12.08 | 11.45 | 11.53 | 146,600 | -0.13(-1.16%) |
Oct 26, 2004 | 11.55 | 11.70 | 11.40 | 11.66 | 89,000 | +0.06(+0.52%) |
Oct 25, 2004 | 11.80 | 11.82 | 11.57 | 11.60 | 47,200 | -0.22(-1.90%) |
Oct 22, 2004 | 12.12 | 12.27 | 11.79 | 11.82 | 74,600 | -0.33(-2.71%) |
Oct 21, 2004 | 11.70 | 12.32 | 11.70 | 12.15 | 98,400 | +0.46(+3.98%) |
Oct 20, 2004 | 11.21 | 11.69 | 11.19 | 11.69 | 77,200 | +0.50(+4.47%) |
Oct 19, 2004 | 10.99 | 11.35 | 10.97 | 11.19 | 85,400 | +0.17(+1.54%) |
Oct 18, 2004 | 11.18 | 11.19 | 10.97 | 11.02 | 187,600 | -0.18(-1.61%) |
Oct 15, 2004 | 11.18 | 11.32 | 11.18 | 11.20 | 51,400 | +0.06(+0.54%) |
Oct 14, 2004 | 11.05 | 11.30 | 11.05 | 11.14 | 56,800 | +0.12(+1.13%) |
Oct 13, 2004 | 11.68 | 11.68 | 10.95 | 11.02 | 80,400 | -0.66(-5.69%) |
Oct 12, 2004 | 11.57 | 11.81 | 11.57 | 11.68 | 154,800 | +0.15(+1.34%) |
Oct 11, 2004 | 11.90 | 11.90 | 11.53 | 11.53 | 58,000 | -0.36(-3.03%) |
Oct 08, 2004 | 11.86 | 11.91 | 11.70 | 11.88 | 87,400 | -0.01(-0.08%) |
Oct 07, 2004 | 11.82 | 11.95 | 11.69 | 11.89 | 191,200 | +0.14(+1.23%) |
Oct 06, 2004 | 11.47 | 11.75 | 11.38 | 11.75 | 325,000 | +0.30(+2.66%) |
Oct 05, 2004 | 11.38 | 11.49 | 11.35 | 11.45 | 77,600 | +0.13(+1.19%) |
Oct 04, 2004 | 11.29 | 11.31 | 11.18 | 11.31 | 99,200 | -0.03(-0.26%) |
Oct 01, 2004 | 11.16 | 11.37 | 11.16 | 11.34 | 96,600 | +0.19(+1.70%) |
Sep 30, 2004 | 11.15 | 11.32 | 11.15 | 11.15 | 107,200 | -0.04(-0.31%) |
Sep 29, 2004 | 11.45 | 11.54 | 11.12 | 11.19 | 106,800 | -0.30(-2.61%) |
Sep 28, 2004 | 11.55 | 11.57 | 11.44 | 11.48 | 312,200 | -0.02(-0.17%) |
Sep 27, 2004 | 11.39 | 11.61 | 11.32 | 11.51 | 189,400 | +0.12(+1.10%) |
Sep 24, 2004 | 11.15 | 11.42 | 11.15 | 11.38 | 55,200 | +0.26(+2.34%) |
Sep 23, 2004 | 11.13 | 11.22 | 11.03 | 11.12 | 64,800 | -0.07(-0.58%) |
Sep 22, 2004 | 11.38 | 11.38 | 11.14 | 11.19 | 42,600 | -0.22(-1.93%) |
Sep 21, 2004 | 11.32 | 11.43 | 11.19 | 11.40 | 90,600 | +0.14(+1.24%) |
Sep 20, 2004 | 11.07 | 11.32 | 11.07 | 11.27 | 64,000 | +0.21(+1.95%) |
Sep 17, 2004 | 11.32 | 11.38 | 10.88 | 11.05 | 100,600 | -0.19(-1.73%) |
Sep 16, 2004 | 10.97 | 11.24 | 10.97 | 11.24 | 87,400 | +0.32(+2.93%) |
Sep 15, 2004 | 11.10 | 11.30 | 10.86 | 10.93 | 41,800 | -0.15(-1.40%) |
Sep 14, 2004 | 11.32 | 11.32 | 11.00 | 11.08 | 37,800 | -0.20(-1.73%) |
Sep 13, 2004 | 11.47 | 11.47 | 11.21 | 11.28 | 74,200 | -0.13(-1.14%) |
Sep 10, 2004 | 10.88 | 11.47 | 10.79 | 11.40 | 142,200 | +0.48(+4.39%) |
Sep 09, 2004 | 10.52 | 10.97 | 10.52 | 10.93 | 43,400 | +0.43(+4.05%) |
Sep 08, 2004 | 10.47 | 10.75 | 10.46 | 10.50 | 68,400 | -0.01(-0.10%) |
Sep 07, 2004 | 10.68 | 10.72 | 10.46 | 10.51 | 95,200 | -0.24(-2.23%) |
Sep 03, 2004 | 10.68 | 10.88 | 10.65 | 10.75 | 68,600 | +0.12(+1.13%) |
Sep 02, 2004 | 10.18 | 10.70 | 10.18 | 10.63 | 124,600 | +0.46(+4.52%) |
Sep 01, 2004 | 9.870 | 10.18 | 9.725 | 10.17 | 112,600 | +0.25(+2.52%) |
Aug 31, 2004 | 9.630 | 9.925 | 9.630 | 9.920 | 60,200 | +0.29(+3.06%) |
Aug 30, 2004 | 9.380 | 9.670 | 9.380 | 9.625 | 59,400 | +0.23(+2.50%) |
Aug 27, 2004 | 9.475 | 9.475 | 9.230 | 9.390 | 62,800 | -0.06(-0.63%) |
Aug 26, 2004 | 9.275 | 9.475 | 9.275 | 9.450 | 23,400 | +0.21(+2.27%) |
Aug 25, 2004 | 9.325 | 9.360 | 9.200 | 9.240 | 47,400 | -0.04(-0.43%) |
Aug 24, 2004 | 9.550 | 9.565 | 9.030 | 9.280 | 78,800 | -0.26(-2.73%) |
Aug 23, 2004 | 9.610 | 9.610 | 9.265 | 9.540 | 149,200 | -0.07(-0.68%) |
Aug 20, 2004 | 9.555 | 9.740 | 9.400 | 9.605 | 119,000 | +0.11(+1.11%) |
Aug 19, 2004 | 9.510 | 9.730 | 9.475 | 9.500 | 22,800 | +0.04(+0.42%) |
Aug 18, 2004 | 9.415 | 9.605 | 9.300 | 9.460 | 88,200 | +0.06(+0.58%) |
Aug 17, 2004 | 9.575 | 9.575 | 9.340 | 9.405 | 85,400 | -0.17(-1.78%) |
Aug 16, 2004 | 9.285 | 9.620 | 9.285 | 9.575 | 76,400 | +0.31(+3.40%) |
Aug 13, 2004 | 9.200 | 9.315 | 9.195 | 9.260 | 62,400 | +0.10(+1.09%) |
Aug 12, 2004 | 9.200 | 9.315 | 9.025 | 9.160 | 145,200 | -0.11(-1.13%) |
Aug 11, 2004 | 9.005 | 9.450 | 9.005 | 9.265 | 72,600 | +0.26(+2.89%) |
Aug 10, 2004 | 8.785 | 9.030 | 8.785 | 9.005 | 66,200 | +0.23(+2.62%) |
Aug 09, 2004 | 9.075 | 9.075 | 8.750 | 8.775 | 158,000 | -0.25(-2.82%) |
Aug 06, 2004 | 9.350 | 9.455 | 9.030 | 9.030 | 93,800 | -0.33(-3.47%) |
Aug 05, 2004 | 9.520 | 9.710 | 9.350 | 9.355 | 226,400 | -0.20(-2.04%) |
Aug 04, 2004 | 9.650 | 9.650 | 9.505 | 9.550 | 153,800 | -0.14(-1.44%) |
Aug 03, 2004 | 9.550 | 9.800 | 9.430 | 9.690 | 82,000 | +0.16(+1.73%) |
Aug 02, 2004 | 9.400 | 9.550 | 9.215 | 9.525 | 48,000 | +0.10(+1.06%) |
Jul 30, 2004 | 9.000 | 9.425 | 9.000 | 9.425 | 82,000 | +0.40(+4.37%) |
Jul 29, 2004 | 9.025 | 9.065 | 8.690 | 9.030 | 39,600 | +0.06(+0.73%) |
Jul 28, 2004 | 8.980 | 9.100 | 8.900 | 8.965 | 45,000 | -0.02(-0.17%) |
Jul 27, 2004 | 8.895 | 9.085 | 8.770 | 8.980 | 91,600 | +0.09(+0.96%) |
Jul 26, 2004 | 8.995 | 9.150 | 8.870 | 8.895 | 83,200 | -0.11(-1.17%) |
Jul 23, 2004 | 9.600 | 9.620 | 8.900 | 9.000 | 66,000 | -0.60(-6.25%) |
Jul 22, 2004 | 9.705 | 9.725 | 9.595 | 9.600 | 81,600 | -0.13(-1.34%) |
Jul 21, 2004 | 9.890 | 9.900 | 9.615 | 9.730 | 126,800 | -0.16(-1.62%) |
Jul 20, 2004 | 9.890 | 9.890 | 9.675 | 9.890 | 113,400 | +0.00(+0.00%) |
Jul 19, 2004 | 9.755 | 9.950 | 9.755 | 9.890 | 67,800 | +0.14(+1.44%) |
Jul 16, 2004 | 9.500 | 9.820 | 9.450 | 9.750 | 64,200 | +0.26(+2.74%) |
Jul 15, 2004 | 9.430 | 9.575 | 9.395 | 9.490 | 55,600 | +0.06(+0.64%) |
Jul 14, 2004 | 9.325 | 9.475 | 9.300 | 9.430 | 37,800 | +0.09(+1.02%) |
Jul 13, 2004 | 9.350 | 9.380 | 9.170 | 9.335 | 39,600 | +0.01(+0.05%) |
Jul 12, 2004 | 9.150 | 9.330 | 9.150 | 9.330 | 55,000 | +0.21(+2.25%) |
Jul 09, 2004 | 9.220 | 9.275 | 9.085 | 9.125 | 63,400 | -0.10(-1.08%) |
Jul 08, 2004 | 9.300 | 9.385 | 9.130 | 9.225 | 49,600 | -0.08(-0.81%) |
Jul 07, 2004 | 9.400 | 9.475 | 9.295 | 9.300 | 40,400 | -0.09(-0.96%) |
Jul 06, 2004 | 9.470 | 9.470 | 9.235 | 9.390 | 44,200 | -0.07(-0.79%) |
Jul 02, 2004 | 9.350 | 9.520 | 9.250 | 9.465 | 39,600 | +0.12(+1.23%) |
Jul 01, 2004 | 9.400 | 9.500 | 9.265 | 9.350 | 37,000 | +0.00(+0.00%) |
Jun 30, 2004 | 9.235 | 9.370 | 9.230 | 9.350 | 82,400 | +0.12(+1.25%) |
Jun 29, 2004 | 9.025 | 9.290 | 8.995 | 9.235 | 97,000 | +0.24(+2.73%) |
Jun 28, 2004 | 9.150 | 9.185 | 8.775 | 8.990 | 116,600 | -0.20(-2.12%) |
Jun 25, 2004 | 9.375 | 9.420 | 8.975 | 9.185 | 207,200 | -0.26(-2.80%) |
Jun 24, 2004 | 9.800 | 9.800 | 9.400 | 9.450 | 92,400 | -0.34(-3.42%) |
Jun 23, 2004 | 9.440 | 9.810 | 9.350 | 9.785 | 126,600 | +0.35(+3.65%) |
Jun 22, 2004 | 9.200 | 9.440 | 9.165 | 9.440 | 96,200 | +0.25(+2.72%) |
Jun 21, 2004 | 9.175 | 9.190 | 8.955 | 9.190 | 114,400 | +0.05(+0.55%) |
Jun 18, 2004 | 9.150 | 9.180 | 8.950 | 9.140 | 119,800 | +0.04(+0.49%) |
Jun 17, 2004 | 8.900 | 9.095 | 8.860 | 9.095 | 93,200 | +0.15(+1.68%) |
Jun 16, 2004 | 8.580 | 8.945 | 8.550 | 8.945 | 160,800 | +0.45(+5.24%) |
Jun 15, 2004 | 8.425 | 8.545 | 8.335 | 8.500 | 285,200 | +0.10(+1.19%) |
Jun 14, 2004 | 8.600 | 8.600 | 8.385 | 8.400 | 88,000 | -0.21(-2.50%) |
Jun 10, 2004 | 8.810 | 8.810 | 8.505 | 8.615 | 82,800 | -0.16(-1.82%) |
Jun 09, 2004 | 8.750 | 8.800 | 8.435 | 8.775 | 85,000 | -0.01(-0.11%) |
Jun 08, 2004 | 8.700 | 8.800 | 8.685 | 8.785 | 38,400 | +0.05(+0.63%) |
Jun 07, 2004 | 8.650 | 8.735 | 8.485 | 8.730 | 91,400 | +0.11(+1.22%) |
Jun 04, 2004 | 8.400 | 8.700 | 8.265 | 8.625 | 78,600 | +0.24(+2.92%) |
Jun 03, 2004 | 8.400 | 8.440 | 8.250 | 8.380 | 83,400 | -0.06(-0.77%) |
Jun 02, 2004 | 8.440 | 8.595 | 8.430 | 8.445 | 45,800 | +0.03(+0.36%) |