Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.53 | 13.54 | 12.52 | 13.38 | 1,721,871 | +0.85(+6.76%) |
Jul 28, 2005 | 11.78 | 12.58 | 11.78 | 12.53 | 1,389,242 | +0.92(+7.91%) |
Jul 27, 2005 | 11.90 | 11.94 | 11.55 | 11.61 | 580,535 | -0.27(-2.27%) |
Jul 26, 2005 | 12.01 | 12.01 | 11.86 | 11.88 | 208,915 | -0.08(-0.69%) |
Jul 25, 2005 | 12.15 | 12.15 | 11.93 | 11.97 | 379,803 | -0.04(-0.35%) |
Jul 22, 2005 | 11.48 | 12.03 | 11.45 | 12.01 | 708,581 | +0.61(+5.40%) |
Jul 21, 2005 | 11.45 | 11.46 | 11.24 | 11.39 | 244,056 | -0.07(-0.65%) |
Jul 20, 2005 | 11.32 | 11.49 | 11.32 | 11.47 | 238,279 | +0.16(+1.43%) |
Jul 19, 2005 | 11.21 | 11.32 | 11.03 | 11.31 | 562,243 | +0.12(+1.12%) |
Jul 18, 2005 | 11.32 | 11.35 | 11.06 | 11.18 | 434,679 | -0.14(-1.25%) |
Jul 15, 2005 | 11.24 | 11.36 | 11.24 | 11.32 | 515,069 | +0.08(+0.74%) |
Jul 14, 2005 | 11.48 | 11.55 | 11.24 | 11.24 | 505,441 | -0.18(-1.56%) |
Jul 13, 2005 | 11.28 | 11.45 | 11.28 | 11.42 | 534,805 | +0.14(+1.22%) |
Jul 12, 2005 | 11.32 | 11.38 | 11.26 | 11.28 | 348,032 | -0.04(-0.33%) |
Jul 11, 2005 | 11.34 | 11.41 | 11.25 | 11.32 | 345,625 | -0.07(-0.58%) |
Jul 08, 2005 | 11.45 | 11.50 | 11.38 | 11.38 | 321,557 | -0.02(-0.22%) |
Jul 07, 2005 | 11.51 | 11.58 | 11.30 | 11.41 | 191,105 | -0.10(-0.87%) |
Jul 06, 2005 | 11.55 | 11.59 | 11.44 | 11.51 | 393,763 | -0.04(-0.36%) |
Jul 05, 2005 | 11.26 | 11.55 | 11.26 | 11.55 | 502,553 | +0.32(+2.89%) |
Jul 01, 2005 | 11.24 | 11.24 | 11.09 | 11.23 | 303,265 | +0.08(+0.75%) |
Jun 30, 2005 | 11.18 | 11.30 | 11.14 | 11.14 | 380,284 | -0.03(-0.30%) |
Jun 29, 2005 | 11.21 | 11.23 | 11.04 | 11.18 | 598,346 | -0.03(-0.30%) |
Jun 28, 2005 | 11.23 | 11.34 | 11.20 | 11.21 | 301,820 | -0.05(-0.41%) |
Jun 27, 2005 | 11.07 | 11.32 | 11.07 | 11.26 | 583,905 | +0.11(+1.01%) |
Jun 24, 2005 | 10.99 | 11.20 | 10.97 | 11.14 | 700,397 | +0.20(+1.78%) |
Jun 23, 2005 | 10.89 | 10.98 | 10.89 | 10.95 | 478,966 | +0.08(+0.76%) |
Jun 22, 2005 | 10.95 | 10.99 | 10.85 | 10.86 | 303,265 | -0.10(-0.95%) |
Jun 21, 2005 | 11.10 | 11.12 | 10.92 | 10.97 | 155,964 | -0.15(-1.31%) |
Jun 20, 2005 | 11.23 | 11.26 | 11.10 | 11.11 | 335,035 | -0.15(-1.29%) |
Jun 17, 2005 | 11.22 | 11.40 | 11.19 | 11.26 | 556,948 | +0.08(+0.74%) |
Jun 16, 2005 | 11.14 | 11.25 | 11.02 | 11.18 | 638,300 | +0.04(+0.37%) |
Jun 15, 2005 | 11.01 | 11.23 | 11.01 | 11.13 | 1,407,534 | +0.15(+1.32%) |
Jun 14, 2005 | 10.89 | 11.03 | 10.89 | 10.99 | 1,238,572 | +0.10(+0.92%) |
Jun 13, 2005 | 10.93 | 11.01 | 10.85 | 10.89 | 720,615 | -0.03(-0.30%) |
Jun 10, 2005 | 10.89 | 11.09 | 10.89 | 10.92 | 347,551 | +0.08(+0.73%) |
Jun 09, 2005 | 10.76 | 10.91 | 10.73 | 10.84 | 293,637 | +0.10(+0.93%) |
Jun 08, 2005 | 10.80 | 10.84 | 10.64 | 10.74 | 195,437 | -0.05(-0.46%) |
Jun 07, 2005 | 10.64 | 10.96 | 10.64 | 10.79 | 806,781 | +0.19(+1.80%) |
Jun 06, 2005 | 10.63 | 10.79 | 10.55 | 10.60 | 289,786 | +0.01(+0.12%) |
Jun 03, 2005 | 10.80 | 10.83 | 10.57 | 10.59 | 418,313 | -0.24(-2.19%) |
Jun 02, 2005 | 10.61 | 10.84 | 10.61 | 10.83 | 499,665 | +0.22(+2.04%) |
Jun 01, 2005 | 10.45 | 10.68 | 10.45 | 10.61 | 552,134 | +0.18(+1.75%) |
May 31, 2005 | 10.49 | 10.49 | 10.37 | 10.43 | 420,720 | -0.07(-0.63%) |
May 27, 2005 | 10.20 | 10.80 | 10.20 | 10.49 | 806,299 | +0.27(+2.64%) |
May 26, 2005 | 9.992 | 10.26 | 9.930 | 10.22 | 355,734 | +0.25(+2.54%) |
May 25, 2005 | 9.822 | 10.02 | 9.814 | 9.971 | 269,568 | +0.16(+1.65%) |
May 24, 2005 | 9.722 | 9.984 | 9.722 | 9.809 | 648,409 | +0.13(+1.33%) |
May 23, 2005 | 9.606 | 9.710 | 9.593 | 9.681 | 1,590,937 | +0.07(+0.78%) |
May 20, 2005 | 9.880 | 9.888 | 9.568 | 9.606 | 323,001 | -0.27(-2.73%) |
May 19, 2005 | 9.660 | 9.913 | 9.660 | 9.876 | 466,450 | +0.19(+1.97%) |
May 18, 2005 | 9.714 | 9.863 | 9.535 | 9.685 | 554,060 | +0.04(+0.43%) |
May 17, 2005 | 9.656 | 9.681 | 9.556 | 9.643 | 887,170 | -0.01(-0.13%) |
May 16, 2005 | 9.976 | 9.980 | 9.465 | 9.656 | 1,309,816 | -0.33(-3.33%) |
May 13, 2005 | 9.897 | 10.06 | 9.801 | 9.988 | 896,797 | +0.12(+1.26%) |
May 12, 2005 | 10.03 | 10.04 | 9.834 | 9.863 | 568,020 | -0.17(-1.70%) |
May 11, 2005 | 10.22 | 10.28 | 10.01 | 10.03 | 454,416 | -0.10(-1.02%) |
May 10, 2005 | 9.847 | 10.14 | 9.814 | 10.14 | 1,345,437 | -0.01(-0.12%) |
May 09, 2005 | 10.04 | 10.20 | 9.992 | 10.15 | 437,086 | -0.03(-0.25%) |
May 06, 2005 | 10.39 | 10.47 | 10.16 | 10.18 | 403,390 | -0.17(-1.61%) |
May 05, 2005 | 10.37 | 10.55 | 10.33 | 10.34 | 525,659 | +0.05(+0.44%) |
May 04, 2005 | 9.971 | 10.34 | 9.971 | 10.30 | 983,926 | +0.32(+3.25%) |
May 03, 2005 | 9.930 | 10.06 | 9.872 | 9.971 | 692,695 | -0.12(-1.15%) |
May 02, 2005 | 9.888 | 10.22 | 9.826 | 10.09 | 596,902 | +0.28(+2.88%) |
Apr 29, 2005 | 9.760 | 9.880 | 9.618 | 9.805 | 581,980 | +0.08(+0.85%) |
Apr 28, 2005 | 9.839 | 10.24 | 9.585 | 9.722 | 876,098 | +0.00(+0.00%) |
Apr 27, 2005 | 9.847 | 9.984 | 9.544 | 9.722 | 795,228 | -0.06(-0.64%) |
Apr 26, 2005 | 10.25 | 10.26 | 9.768 | 9.785 | 737,463 | -0.48(-4.66%) |
Apr 25, 2005 | 10.56 | 10.56 | 10.23 | 10.26 | 297,488 | -0.27(-2.56%) |
Apr 22, 2005 | 10.27 | 10.58 | 10.26 | 10.53 | 730,242 | +0.34(+3.34%) |
Apr 21, 2005 | 10.37 | 10.37 | 9.996 | 10.19 | 875,617 | -0.13(-1.29%) |
Apr 20, 2005 | 10.43 | 10.55 | 10.21 | 10.32 | 842,884 | -0.19(-1.78%) |
Apr 19, 2005 | 10.27 | 10.70 | 10.23 | 10.51 | 929,049 | +0.35(+3.43%) |
Apr 18, 2005 | 9.656 | 10.17 | 9.635 | 10.16 | 830,368 | +0.47(+4.80%) |
Apr 15, 2005 | 9.971 | 10.17 | 9.606 | 9.697 | 536,730 | -0.34(-3.39%) |
Apr 14, 2005 | 10.43 | 10.43 | 9.967 | 10.04 | 501,590 | -0.39(-3.74%) |
Apr 13, 2005 | 10.53 | 10.74 | 10.38 | 10.43 | 361,992 | -0.12(-1.10%) |
Apr 12, 2005 | 10.92 | 10.92 | 10.45 | 10.54 | 741,795 | -0.40(-3.68%) |
Apr 11, 2005 | 11.05 | 11.07 | 10.86 | 10.95 | 515,069 | -0.07(-0.68%) |
Apr 08, 2005 | 11.11 | 11.14 | 10.95 | 11.02 | 370,175 | -0.12(-1.12%) |
Apr 07, 2005 | 11.30 | 11.39 | 11.01 | 11.15 | 631,080 | -0.13(-1.18%) |
Apr 06, 2005 | 11.16 | 11.30 | 11.16 | 11.28 | 503,034 | +0.12(+1.12%) |
Apr 05, 2005 | 11.17 | 11.32 | 11.04 | 11.16 | 498,221 | -0.01(-0.11%) |
Apr 04, 2005 | 11.22 | 11.27 | 11.01 | 11.17 | 685,475 | +0.03(+0.30%) |
Apr 01, 2005 | 10.67 | 11.13 | 10.67 | 11.13 | 745,165 | +0.47(+4.40%) |
Mar 31, 2005 | 10.38 | 10.77 | 10.38 | 10.67 | 657,074 | +0.34(+3.34%) |
Mar 30, 2005 | 10.39 | 10.47 | 10.25 | 10.32 | 290,749 | +0.00(+0.00%) |
Mar 29, 2005 | 10.49 | 10.56 | 10.30 | 10.32 | 352,846 | -0.19(-1.82%) |
Mar 28, 2005 | 10.54 | 10.66 | 10.47 | 10.51 | 300,858 | -0.06(-0.59%) |
Mar 24, 2005 | 10.48 | 10.63 | 10.46 | 10.57 | 457,304 | +0.19(+1.80%) |
Mar 23, 2005 | 10.80 | 10.80 | 10.05 | 10.39 | 1,012,808 | -0.48(-4.43%) |
Mar 22, 2005 | 10.75 | 11.05 | 10.75 | 10.87 | 538,656 | +0.02(+0.15%) |
Mar 21, 2005 | 10.82 | 10.90 | 10.72 | 10.85 | 407,241 | +0.00(+0.04%) |
Mar 18, 2005 | 10.69 | 10.96 | 10.69 | 10.85 | 929,531 | +0.13(+1.20%) |
Mar 17, 2005 | 10.53 | 10.79 | 10.42 | 10.72 | 654,185 | +0.17(+1.65%) |
Mar 16, 2005 | 10.49 | 10.61 | 10.32 | 10.54 | 1,224,131 | +0.06(+0.55%) |
Mar 15, 2005 | 10.49 | 10.73 | 10.47 | 10.49 | 378,840 | +0.00(+0.00%) |
Mar 14, 2005 | 10.54 | 10.58 | 10.30 | 10.49 | 505,923 | -0.09(-0.86%) |
Mar 11, 2005 | 10.28 | 10.59 | 10.28 | 10.58 | 946,860 | +0.34(+3.29%) |
Mar 10, 2005 | 10.85 | 10.88 | 10.16 | 10.24 | 1,261,197 | -0.60(-5.56%) |
Mar 09, 2005 | 11.14 | 11.14 | 10.81 | 10.84 | 698,953 | -0.26(-2.32%) |
Mar 08, 2005 | 11.16 | 11.22 | 11.07 | 11.10 | 886,689 | -0.05(-0.48%) |
Mar 07, 2005 | 11.36 | 11.45 | 10.97 | 11.16 | 653,223 | -0.20(-1.79%) |
Mar 04, 2005 | 11.33 | 11.36 | 11.10 | 11.36 | 709,543 | +0.00(+0.04%) |
Mar 03, 2005 | 10.96 | 11.36 | 10.96 | 11.36 | 648,409 | +0.40(+3.68%) |
Mar 02, 2005 | 10.89 | 11.10 | 10.61 | 10.95 | 679,698 | +0.07(+0.61%) |
Mar 01, 2005 | 11.19 | 11.21 | 10.84 | 10.89 | 800,523 | -0.29(-2.57%) |
Feb 28, 2005 | 11.35 | 11.46 | 11.02 | 11.17 | 1,244,830 | -0.07(-0.63%) |
Feb 25, 2005 | 10.75 | 11.32 | 10.74 | 11.24 | 1,320,887 | +0.56(+5.25%) |
Feb 24, 2005 | 10.57 | 10.69 | 10.43 | 10.68 | 1,169,736 | +0.12(+1.10%) |
Feb 23, 2005 | 10.53 | 10.72 | 10.51 | 10.57 | 635,412 | +0.05(+0.51%) |
Feb 22, 2005 | 10.47 | 10.51 | 10.39 | 10.51 | 631,561 | +0.09(+0.84%) |
Feb 18, 2005 | 10.39 | 10.47 | 10.35 | 10.42 | 742,277 | +0.04(+0.36%) |
Feb 17, 2005 | 10.41 | 10.43 | 10.36 | 10.39 | 601,234 | -0.04(-0.36%) |
Feb 16, 2005 | 10.40 | 10.49 | 10.39 | 10.42 | 566,576 | +0.02(+0.20%) |
Feb 15, 2005 | 10.35 | 10.57 | 10.30 | 10.40 | 594,495 | +0.05(+0.48%) |
Feb 14, 2005 | 10.37 | 10.39 | 10.30 | 10.35 | 301,339 | +0.01(+0.08%) |
Feb 11, 2005 | 10.32 | 10.38 | 10.21 | 10.35 | 675,366 | +0.07(+0.65%) |
Feb 10, 2005 | 9.909 | 10.28 | 9.901 | 10.28 | 1,519,213 | +0.37(+3.73%) |
Feb 09, 2005 | 9.909 | 9.992 | 9.859 | 9.909 | 932,900 | +0.06(+0.63%) |
Feb 08, 2005 | 9.631 | 9.901 | 9.577 | 9.847 | 800,042 | +0.25(+2.64%) |
Feb 07, 2005 | 9.423 | 9.618 | 9.423 | 9.593 | 1,007,995 | +0.21(+2.26%) |
Feb 04, 2005 | 9.340 | 9.552 | 9.332 | 9.382 | 1,536,061 | +0.05(+0.58%) |
Feb 03, 2005 | 9.178 | 9.398 | 9.128 | 9.327 | 1,466,743 | +0.14(+1.54%) |
Feb 02, 2005 | 9.161 | 9.195 | 9.020 | 9.186 | 323,001 | +0.04(+0.45%) |
Feb 01, 2005 | 8.970 | 9.244 | 8.904 | 9.145 | 1,019,548 | +0.17(+1.95%) |
Jan 31, 2005 | 9.070 | 9.070 | 8.904 | 8.970 | 589,200 | -0.15(-1.68%) |
Jan 28, 2005 | 9.132 | 9.145 | 9.078 | 9.124 | 393,763 | -0.01(-0.09%) |
Jan 27, 2005 | 9.116 | 9.199 | 9.053 | 9.132 | 398,095 | -0.05(-0.59%) |
Jan 26, 2005 | 9.307 | 9.307 | 9.161 | 9.186 | 275,826 | -0.12(-1.34%) |
Jan 25, 2005 | 9.257 | 9.452 | 9.257 | 9.311 | 168,961 | +0.03(+0.36%) |
Jan 24, 2005 | 9.294 | 9.307 | 9.207 | 9.278 | 237,316 | -0.02(-0.18%) |
Jan 21, 2005 | 9.261 | 9.390 | 9.232 | 9.294 | 396,651 | +0.03(+0.31%) |
Jan 20, 2005 | 9.327 | 9.361 | 9.211 | 9.265 | 286,416 | -0.13(-1.37%) |
Jan 19, 2005 | 9.436 | 9.568 | 9.382 | 9.394 | 608,936 | -0.04(-0.44%) |
Jan 18, 2005 | 9.411 | 9.514 | 9.319 | 9.436 | 946,860 | +0.02(+0.26%) |
Jan 14, 2005 | 9.307 | 9.452 | 9.307 | 9.411 | 616,157 | +0.06(+0.67%) |
Jan 13, 2005 | 9.182 | 9.431 | 9.182 | 9.348 | 1,027,731 | +0.14(+1.53%) |
Jan 12, 2005 | 9.286 | 9.294 | 9.153 | 9.207 | 323,482 | -0.06(-0.67%) |
Jan 11, 2005 | 9.344 | 9.344 | 9.224 | 9.269 | 617,120 | -0.07(-0.80%) |
Jan 10, 2005 | 9.307 | 9.456 | 9.294 | 9.344 | 478,484 | +0.11(+1.22%) |
Jan 07, 2005 | 9.286 | 9.315 | 9.153 | 9.232 | 318,187 | -0.09(-0.98%) |
Jan 06, 2005 | 9.149 | 9.377 | 9.149 | 9.323 | 286,416 | +0.15(+1.63%) |
Jan 05, 2005 | 9.348 | 9.431 | 9.124 | 9.174 | 271,975 | -0.19(-2.00%) |
Jan 04, 2005 | 9.452 | 9.610 | 9.348 | 9.361 | 243,093 | -0.12(-1.31%) |
Jan 03, 2005 | 9.668 | 9.697 | 9.423 | 9.485 | 1,032,063 | -0.22(-2.23%) |
Dec 31, 2004 | 9.693 | 9.751 | 9.689 | 9.701 | 83,277 | -0.02(-0.21%) |
Dec 30, 2004 | 9.598 | 9.789 | 9.556 | 9.722 | 205,546 | +0.08(+0.86%) |
Dec 29, 2004 | 9.598 | 9.743 | 9.564 | 9.639 | 259,941 | +0.02(+0.22%) |
Dec 28, 2004 | 9.556 | 9.660 | 9.556 | 9.618 | 305,190 | +0.06(+0.65%) |
Dec 27, 2004 | 9.672 | 9.826 | 9.477 | 9.556 | 473,189 | -0.16(-1.63%) |
Dec 23, 2004 | 9.743 | 10.05 | 9.701 | 9.714 | 397,614 | -0.05(-0.51%) |
Dec 22, 2004 | 9.556 | 9.793 | 9.556 | 9.764 | 282,084 | +0.12(+1.25%) |
Dec 21, 2004 | 9.598 | 9.701 | 9.535 | 9.643 | 418,794 | +0.09(+0.91%) |
Dec 20, 2004 | 9.785 | 9.785 | 9.460 | 9.556 | 754,311 | -0.23(-2.34%) |
Dec 17, 2004 | 9.577 | 9.805 | 9.556 | 9.785 | 267,162 | +0.16(+1.68%) |
Dec 16, 2004 | 9.701 | 9.793 | 9.614 | 9.622 | 242,612 | -0.12(-1.28%) |
Dec 15, 2004 | 9.357 | 9.768 | 9.357 | 9.747 | 310,004 | +0.38(+4.04%) |
Dec 14, 2004 | 9.411 | 9.481 | 9.348 | 9.369 | 156,446 | -0.09(-0.92%) |
Dec 13, 2004 | 9.327 | 9.502 | 9.327 | 9.456 | 213,248 | +0.11(+1.16%) |
Dec 10, 2004 | 9.153 | 9.386 | 9.128 | 9.348 | 392,319 | +0.19(+2.04%) |
Dec 09, 2004 | 9.190 | 9.265 | 9.099 | 9.161 | 210,841 | +0.01(+0.14%) |
Dec 08, 2004 | 9.099 | 9.215 | 9.057 | 9.149 | 361,511 | +0.03(+0.32%) |
Dec 07, 2004 | 9.327 | 9.465 | 9.078 | 9.120 | 383,172 | -0.31(-3.30%) |
Dec 06, 2004 | 9.681 | 9.764 | 9.431 | 9.431 | 280,640 | -0.15(-1.56%) |
Dec 03, 2004 | 9.249 | 9.660 | 9.249 | 9.581 | 751,904 | +0.29(+3.08%) |
Dec 02, 2004 | 9.390 | 9.415 | 9.215 | 9.294 | 872,729 | -0.19(-2.01%) |
Dec 01, 2004 | 9.764 | 9.789 | 9.469 | 9.485 | 333,110 | -0.30(-3.06%) |
Nov 30, 2004 | 9.930 | 10.01 | 9.768 | 9.785 | 349,476 | -0.19(-1.88%) |
Nov 29, 2004 | 10.08 | 10.13 | 9.805 | 9.971 | 392,800 | -0.14(-1.40%) |
Nov 26, 2004 | 10.16 | 10.17 | 10.09 | 10.11 | 95,793 | +0.06(+0.58%) |
Nov 24, 2004 | 10.08 | 10.18 | 9.996 | 10.05 | 439,974 | +0.00(+0.00%) |
Nov 23, 2004 | 9.805 | 10.14 | 9.805 | 10.05 | 582,461 | +0.21(+2.11%) |
Nov 22, 2004 | 9.780 | 9.922 | 9.722 | 9.847 | 481,373 | +0.05(+0.47%) |
Nov 19, 2004 | 9.743 | 9.843 | 9.722 | 9.801 | 441,900 | +0.10(+1.03%) |
Nov 18, 2004 | 9.897 | 9.922 | 9.701 | 9.701 | 545,395 | -0.20(-1.97%) |
Nov 17, 2004 | 9.805 | 9.942 | 9.764 | 9.897 | 455,378 | +0.03(+0.29%) |
Nov 16, 2004 | 9.556 | 9.868 | 9.556 | 9.868 | 1,640,519 | +0.27(+2.81%) |
Nov 15, 2004 | 9.980 | 9.980 | 9.473 | 9.598 | 573,315 | -0.37(-3.71%) |
Nov 12, 2004 | 10.03 | 10.03 | 9.897 | 9.967 | 199,288 | +0.00(+0.04%) |
Nov 11, 2004 | 9.909 | 9.992 | 9.888 | 9.963 | 281,603 | +0.02(+0.21%) |
Nov 10, 2004 | 9.976 | 10.06 | 9.930 | 9.942 | 594,495 | +0.01(+0.08%) |
Nov 09, 2004 | 9.926 | 10.05 | 9.913 | 9.934 | 694,621 | +0.01(+0.13%) |
Nov 08, 2004 | 10.01 | 10.09 | 9.751 | 9.922 | 554,541 | -0.14(-1.40%) |
Nov 05, 2004 | 10.01 | 10.30 | 10.01 | 10.06 | 1,132,670 | +0.05(+0.50%) |
Nov 04, 2004 | 9.992 | 10.09 | 9.847 | 10.01 | 459,229 | -0.04(-0.41%) |
Nov 03, 2004 | 10.18 | 10.18 | 9.976 | 10.05 | 770,678 | +0.18(+1.85%) |
Nov 02, 2004 | 10.13 | 10.13 | 9.805 | 9.872 | 594,977 | -0.24(-2.38%) |
Nov 01, 2004 | 10.31 | 10.32 | 10.01 | 10.11 | 553,579 | -0.19(-1.86%) |
Oct 29, 2004 | 10.20 | 10.44 | 10.12 | 10.30 | 930,494 | +0.12(+1.23%) |
Oct 28, 2004 | 10.32 | 10.60 | 10.10 | 10.18 | 694,139 | -0.19(-1.80%) |
Oct 27, 2004 | 10.52 | 10.59 | 10.21 | 10.37 | 475,596 | -0.15(-1.46%) |
Oct 26, 2004 | 10.43 | 10.72 | 10.43 | 10.52 | 557,911 | +0.09(+0.88%) |
Oct 25, 2004 | 10.39 | 10.44 | 10.24 | 10.43 | 257,053 | +0.08(+0.80%) |
Oct 22, 2004 | 10.42 | 10.54 | 10.35 | 10.35 | 233,947 | -0.02(-0.24%) |
Oct 21, 2004 | 10.35 | 10.42 | 10.26 | 10.37 | 246,462 | -0.00(-0.04%) |
Oct 20, 2004 | 9.971 | 10.45 | 9.971 | 10.37 | 500,146 | +0.32(+3.22%) |
Oct 19, 2004 | 10.17 | 10.17 | 9.967 | 10.05 | 387,986 | -0.09(-0.86%) |
Oct 18, 2004 | 10.10 | 10.22 | 10.10 | 10.14 | 651,297 | +0.04(+0.41%) |
Oct 15, 2004 | 10.07 | 10.24 | 9.992 | 10.10 | 360,548 | +0.02(+0.25%) |
Oct 14, 2004 | 9.668 | 10.11 | 9.668 | 10.07 | 532,398 | +0.41(+4.26%) |
Oct 13, 2004 | 9.888 | 9.930 | 9.573 | 9.660 | 425,533 | -0.31(-3.08%) |
Oct 12, 2004 | 10.01 | 10.05 | 9.963 | 9.967 | 283,528 | -0.00(-0.04%) |
Oct 11, 2004 | 10.30 | 10.30 | 9.955 | 9.971 | 411,573 | -0.42(-4.04%) |
Oct 08, 2004 | 10.57 | 10.60 | 10.23 | 10.39 | 892,947 | -0.20(-1.92%) |
Oct 07, 2004 | 10.44 | 10.59 | 10.44 | 10.59 | 770,196 | +0.18(+1.76%) |
Oct 06, 2004 | 10.30 | 10.49 | 10.30 | 10.41 | 634,931 | +0.13(+1.29%) |
Oct 05, 2004 | 10.39 | 10.53 | 10.28 | 10.28 | 481,373 | -0.12(-1.20%) |
Oct 04, 2004 | 10.25 | 10.45 | 10.25 | 10.40 | 860,213 | +0.12(+1.17%) |
Oct 01, 2004 | 10.22 | 10.31 | 10.20 | 10.28 | 833,738 | +0.07(+0.65%) |
Sep 30, 2004 | 10.14 | 10.28 | 10.14 | 10.22 | 306,634 | +0.08(+0.82%) |
Sep 29, 2004 | 10.09 | 10.33 | 10.07 | 10.13 | 829,405 | +0.05(+0.45%) |
Sep 28, 2004 | 10.09 | 10.14 | 10.05 | 10.09 | 522,289 | -0.00(-0.04%) |
Sep 27, 2004 | 10.01 | 10.15 | 9.951 | 10.09 | 557,430 | +0.04(+0.37%) |
Sep 24, 2004 | 9.880 | 10.08 | 9.868 | 10.05 | 1,170,217 | +0.17(+1.77%) |
Sep 23, 2004 | 9.847 | 9.971 | 9.685 | 9.880 | 560,799 | +0.10(+0.98%) |
Sep 22, 2004 | 9.768 | 9.847 | 9.722 | 9.785 | 633,005 | +0.03(+0.34%) |
Sep 21, 2004 | 9.681 | 9.801 | 9.681 | 9.751 | 336,961 | +0.05(+0.51%) |
Sep 20, 2004 | 9.652 | 9.743 | 9.639 | 9.701 | 236,354 | +0.05(+0.56%) |
Sep 17, 2004 | 9.805 | 9.805 | 9.598 | 9.647 | 444,788 | -0.14(-1.40%) |
Sep 16, 2004 | 9.776 | 9.805 | 9.739 | 9.785 | 221,912 | +0.01(+0.13%) |
Sep 15, 2004 | 9.743 | 9.847 | 9.676 | 9.772 | 800,042 | +0.03(+0.30%) |
Sep 14, 2004 | 9.722 | 9.793 | 9.689 | 9.743 | 1,246,274 | +0.02(+0.21%) |
Sep 13, 2004 | 9.535 | 9.868 | 9.535 | 9.722 | 1,099,937 | +0.19(+1.96%) |
Sep 10, 2004 | 9.510 | 9.548 | 9.411 | 9.535 | 395,207 | +0.06(+0.66%) |
Sep 09, 2004 | 9.265 | 9.502 | 9.228 | 9.473 | 314,817 | +0.17(+1.83%) |
Sep 08, 2004 | 9.369 | 9.473 | 9.290 | 9.303 | 342,737 | -0.05(-0.58%) |
Sep 07, 2004 | 9.431 | 9.444 | 9.336 | 9.357 | 359,585 | -0.12(-1.23%) |
Sep 03, 2004 | 9.436 | 9.531 | 9.402 | 9.473 | 205,064 | -0.00(-0.04%) |
Sep 02, 2004 | 9.419 | 9.552 | 9.406 | 9.477 | 468,375 | +0.06(+0.66%) |
Sep 01, 2004 | 9.141 | 9.448 | 9.128 | 9.415 | 369,694 | +0.33(+3.61%) |
Aug 31, 2004 | 8.904 | 9.128 | 8.900 | 9.087 | 264,273 | +0.21(+2.39%) |
Aug 30, 2004 | 8.870 | 8.970 | 8.870 | 8.875 | 209,397 | -0.02(-0.28%) |
Aug 27, 2004 | 8.933 | 8.958 | 8.746 | 8.900 | 686,919 | -0.03(-0.37%) |
Aug 26, 2004 | 8.887 | 8.954 | 8.862 | 8.933 | 305,671 | +0.05(+0.51%) |
Aug 25, 2004 | 8.767 | 8.933 | 8.746 | 8.887 | 453,934 | +0.14(+1.62%) |
Aug 24, 2004 | 8.983 | 8.995 | 8.746 | 8.746 | 406,278 | -0.28(-3.08%) |
Aug 23, 2004 | 9.361 | 9.427 | 9.024 | 9.024 | 838,551 | -0.25(-2.73%) |
Aug 20, 2004 | 9.037 | 9.419 | 9.037 | 9.278 | 1,603,934 | +0.50(+5.68%) |
Aug 19, 2004 | 8.696 | 8.796 | 8.696 | 8.779 | 568,020 | +4.49(+104.65%) |
Aug 17, 2004 | 4.329 | 4.333 | 4.290 | 4.290 | 368,972 | -0.04(-0.82%) |
Aug 16, 2004 | 4.279 | 4.327 | 4.267 | 4.325 | 192,549 | +0.04(+0.97%) |
Aug 13, 2004 | 4.196 | 4.284 | 4.196 | 4.284 | 235,872 | +0.10(+2.33%) |
Aug 12, 2004 | 4.186 | 4.205 | 4.176 | 4.186 | 266,439 | -0.01(-0.15%) |
Aug 11, 2004 | 4.192 | 4.207 | 4.176 | 4.192 | 266,921 | +0.00(+0.05%) |
Aug 10, 2004 | 4.134 | 4.230 | 4.134 | 4.190 | 129,970 | +0.07(+1.71%) |
Aug 09, 2004 | 4.146 | 4.173 | 4.074 | 4.119 | 1,041,209 | -0.02(-0.60%) |
Aug 06, 2004 | 4.331 | 4.333 | 4.142 | 4.144 | 319,391 | -0.17(-3.90%) |
Aug 05, 2004 | 4.477 | 4.493 | 4.304 | 4.313 | 167,036 | -0.17(-3.89%) |
Aug 04, 2004 | 4.560 | 4.570 | 4.425 | 4.487 | 125,638 | -0.08(-1.82%) |
Aug 03, 2004 | 4.570 | 4.574 | 4.547 | 4.570 | 209,156 | +0.00(+0.00%) |