Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.38 | 11.41 | 11.34 | 11.34 | 32,511 | +0.06(+0.56%) |
Jul 28, 2005 | 11.15 | 11.29 | 11.13 | 11.28 | 27,647 | +0.18(+1.62%) |
Jul 27, 2005 | 11.02 | 11.13 | 11.02 | 11.10 | 16,639 | +0.20(+1.86%) |
Jul 26, 2005 | 10.85 | 10.94 | 10.84 | 10.90 | 22,271 | -0.04(-0.36%) |
Jul 25, 2005 | 10.98 | 11.00 | 10.92 | 10.94 | 33,791 | -0.06(-0.53%) |
Jul 22, 2005 | 11.08 | 11.08 | 10.98 | 11.00 | 25,343 | -0.16(-1.40%) |
Jul 21, 2005 | 11.14 | 11.20 | 11.04 | 11.15 | 45,567 | +0.07(+0.63%) |
Jul 20, 2005 | 10.94 | 11.09 | 10.86 | 11.08 | 68,095 | +0.09(+0.85%) |
Jul 19, 2005 | 11.00 | 11.07 | 10.95 | 10.99 | 26,879 | -0.10(-0.92%) |
Jul 18, 2005 | 11.14 | 11.17 | 11.05 | 11.09 | 31,231 | -0.02(-0.18%) |
Jul 15, 2005 | 11.09 | 11.14 | 11.02 | 11.11 | 42,495 | -0.04(-0.39%) |
Jul 14, 2005 | 11.15 | 11.15 | 11.06 | 11.15 | 254,716 | -0.01(-0.07%) |
Jul 13, 2005 | 11.06 | 11.18 | 11.05 | 11.16 | 24,831 | +0.01(+0.10%) |
Jul 12, 2005 | 11.07 | 11.16 | 11.04 | 11.15 | 33,023 | +0.09(+0.78%) |
Jul 11, 2005 | 11.00 | 11.10 | 11.00 | 11.06 | 31,487 | +0.09(+0.85%) |
Jul 08, 2005 | 10.90 | 11.01 | 10.90 | 10.97 | 42,495 | -0.00(-0.04%) |
Jul 07, 2005 | 10.94 | 10.99 | 10.88 | 10.97 | 26,623 | -0.00(-0.04%) |
Jul 06, 2005 | 11.05 | 11.06 | 10.94 | 10.98 | 33,535 | -0.12(-1.09%) |
Jul 05, 2005 | 11.00 | 11.17 | 10.94 | 11.10 | 36,351 | +0.10(+0.89%) |
Jul 01, 2005 | 11.06 | 11.08 | 10.96 | 11.00 | 22,783 | -0.11(-1.02%) |
Jun 30, 2005 | 11.09 | 11.19 | 11.09 | 11.11 | 25,855 | +0.08(+0.71%) |
Jun 29, 2005 | 11.03 | 11.08 | 11.00 | 11.04 | 20,735 | -0.06(-0.53%) |
Jun 28, 2005 | 11.01 | 11.09 | 11.01 | 11.09 | 42,495 | +0.08(+0.71%) |
Jun 27, 2005 | 11.07 | 11.08 | 10.96 | 11.02 | 23,551 | -0.05(-0.42%) |
Jun 24, 2005 | 10.98 | 11.07 | 10.98 | 11.06 | 40,191 | +0.13(+1.22%) |
Jun 23, 2005 | 11.00 | 11.06 | 10.92 | 10.93 | 33,791 | -0.15(-1.34%) |
Jun 22, 2005 | 11.00 | 11.13 | 11.00 | 11.08 | 98,046 | +0.02(+0.18%) |
Jun 21, 2005 | 10.96 | 11.07 | 10.96 | 11.06 | 76,799 | +0.05(+0.42%) |
Jun 20, 2005 | 10.97 | 11.02 | 10.94 | 11.01 | 37,631 | -0.09(-0.81%) |
Jun 17, 2005 | 10.95 | 11.11 | 10.95 | 11.10 | 70,399 | +0.30(+2.82%) |
Jun 16, 2005 | 10.78 | 10.80 | 10.74 | 10.80 | 23,807 | +0.17(+1.58%) |
Jun 15, 2005 | 10.75 | 10.76 | 10.58 | 10.63 | 75,007 | -0.10(-0.95%) |
Jun 14, 2005 | 10.68 | 10.75 | 10.67 | 10.73 | 37,631 | +0.26(+2.46%) |
Jun 13, 2005 | 10.33 | 10.48 | 10.31 | 10.47 | 52,223 | +0.16(+1.55%) |
Jun 10, 2005 | 10.39 | 10.39 | 10.30 | 10.31 | 31,999 | -0.09(-0.83%) |
Jun 09, 2005 | 10.35 | 10.41 | 10.33 | 10.40 | 45,055 | +0.02(+0.15%) |
Jun 08, 2005 | 10.48 | 10.52 | 10.36 | 10.38 | 27,903 | +0.01(+0.11%) |
Jun 07, 2005 | 10.39 | 10.48 | 10.37 | 10.37 | 24,575 | -0.08(-0.75%) |
Jun 06, 2005 | 10.46 | 10.51 | 10.39 | 10.45 | 38,143 | +0.02(+0.23%) |
Jun 03, 2005 | 10.43 | 10.44 | 10.39 | 10.43 | 49,151 | -0.05(-0.48%) |
Jun 02, 2005 | 10.43 | 10.53 | 10.38 | 10.48 | 114,686 | +0.11(+1.09%) |
Jun 01, 2005 | 10.32 | 10.41 | 10.30 | 10.36 | 67,839 | +0.08(+0.80%) |
May 31, 2005 | 10.25 | 10.36 | 10.25 | 10.28 | 55,551 | -0.24(-2.27%) |
May 27, 2005 | 10.43 | 10.57 | 10.42 | 10.52 | 76,799 | -0.04(-0.41%) |
May 26, 2005 | 10.53 | 10.60 | 10.49 | 10.56 | 29,695 | +0.01(+0.07%) |
May 25, 2005 | 10.53 | 10.63 | 10.53 | 10.55 | 47,615 | +0.07(+0.63%) |
May 24, 2005 | 10.52 | 10.52 | 10.43 | 10.49 | 31,743 | +0.00(+0.00%) |
May 23, 2005 | 10.45 | 10.51 | 10.41 | 10.49 | 290,300 | +0.09(+0.90%) |
May 20, 2005 | 10.35 | 10.42 | 10.28 | 10.39 | 68,351 | -0.26(-2.42%) |
May 19, 2005 | 10.61 | 10.65 | 10.57 | 10.65 | 38,143 | -0.04(-0.36%) |
May 18, 2005 | 10.55 | 10.71 | 10.52 | 10.69 | 353,531 | +0.12(+1.11%) |
May 17, 2005 | 10.55 | 10.59 | 10.51 | 10.57 | 215,037 | -0.02(-0.18%) |
May 16, 2005 | 10.60 | 10.68 | 10.56 | 10.59 | 55,551 | -0.07(-0.66%) |
May 13, 2005 | 10.65 | 10.70 | 10.58 | 10.66 | 54,783 | -0.06(-0.55%) |
May 12, 2005 | 10.66 | 10.78 | 10.64 | 10.72 | 71,423 | -0.14(-1.26%) |
May 11, 2005 | 10.78 | 10.86 | 10.74 | 10.86 | 85,758 | +0.09(+0.87%) |
May 10, 2005 | 10.69 | 10.79 | 10.69 | 10.77 | 45,311 | +0.07(+0.66%) |
May 09, 2005 | 10.59 | 10.72 | 10.55 | 10.70 | 129,022 | +0.01(+0.07%) |
May 06, 2005 | 10.71 | 10.73 | 10.64 | 10.69 | 146,686 | +0.30(+2.86%) |
May 05, 2005 | 10.51 | 10.57 | 10.33 | 10.39 | 354,555 | +0.21(+2.11%) |
May 04, 2005 | 10.14 | 10.27 | 10.10 | 10.18 | 446,202 | -0.21(-2.03%) |
May 03, 2005 | 10.46 | 10.51 | 10.33 | 10.39 | 63,743 | -0.02(-0.19%) |
May 02, 2005 | 10.44 | 10.44 | 10.38 | 10.41 | 29,695 | -0.06(-0.60%) |
Apr 29, 2005 | 10.45 | 10.51 | 10.31 | 10.47 | 68,351 | +0.05(+0.53%) |
Apr 28, 2005 | 10.43 | 10.52 | 10.33 | 10.41 | 59,647 | +0.02(+0.19%) |
Apr 27, 2005 | 10.42 | 10.45 | 10.32 | 10.39 | 59,391 | -0.18(-1.70%) |
Apr 26, 2005 | 10.60 | 10.63 | 10.52 | 10.57 | 58,367 | -0.06(-0.59%) |
Apr 25, 2005 | 10.58 | 10.64 | 10.55 | 10.64 | 26,367 | +0.05(+0.52%) |
Apr 22, 2005 | 10.63 | 10.74 | 10.52 | 10.58 | 43,519 | +0.02(+0.15%) |
Apr 21, 2005 | 10.56 | 10.58 | 10.49 | 10.57 | 28,927 | -0.02(-0.22%) |
Apr 20, 2005 | 10.64 | 10.77 | 10.59 | 10.59 | 39,935 | -0.13(-1.24%) |
Apr 19, 2005 | 10.64 | 10.76 | 10.64 | 10.72 | 29,951 | +0.18(+1.67%) |
Apr 18, 2005 | 10.55 | 10.59 | 10.54 | 10.55 | 34,303 | -0.11(-1.03%) |
Apr 15, 2005 | 10.69 | 10.77 | 10.65 | 10.66 | 41,727 | +0.03(+0.29%) |
Apr 14, 2005 | 10.64 | 10.66 | 10.58 | 10.63 | 41,983 | -0.14(-1.31%) |
Apr 13, 2005 | 10.71 | 10.84 | 10.71 | 10.77 | 44,799 | -0.05(-0.47%) |
Apr 12, 2005 | 10.76 | 10.83 | 10.66 | 10.82 | 242,684 | -0.03(-0.25%) |
Apr 11, 2005 | 10.84 | 10.88 | 10.83 | 10.84 | 30,975 | +0.06(+0.58%) |
Apr 08, 2005 | 10.77 | 10.84 | 10.75 | 10.78 | 29,695 | -0.03(-0.29%) |
Apr 07, 2005 | 10.80 | 10.85 | 10.73 | 10.81 | 244,988 | +0.15(+1.43%) |
Apr 06, 2005 | 10.55 | 10.68 | 10.55 | 10.66 | 103,166 | -0.05(-0.44%) |
Apr 05, 2005 | 10.68 | 10.77 | 10.68 | 10.71 | 58,111 | +0.19(+1.78%) |
Apr 04, 2005 | 10.59 | 10.61 | 10.52 | 10.52 | 51,711 | -0.13(-1.21%) |
Apr 01, 2005 | 10.72 | 10.77 | 10.57 | 10.65 | 142,334 | +0.03(+0.29%) |
Mar 31, 2005 | 10.62 | 10.65 | 10.53 | 10.62 | 79,358 | -0.04(-0.40%) |
Mar 30, 2005 | 10.62 | 10.71 | 10.60 | 10.66 | 90,878 | +0.13(+1.26%) |
Mar 29, 2005 | 10.58 | 10.66 | 10.49 | 10.53 | 89,598 | -0.13(-1.21%) |
Mar 28, 2005 | 10.64 | 10.68 | 10.61 | 10.66 | 61,951 | -0.02(-0.22%) |
Mar 24, 2005 | 10.66 | 10.70 | 10.59 | 10.68 | 61,439 | -0.02(-0.15%) |
Mar 23, 2005 | 10.72 | 10.72 | 10.64 | 10.70 | 51,199 | -0.17(-1.55%) |
Mar 22, 2005 | 10.98 | 11.07 | 10.80 | 10.86 | 79,614 | -0.09(-0.82%) |
Mar 21, 2005 | 10.97 | 11.00 | 10.90 | 10.95 | 85,246 | -0.10(-0.88%) |
Mar 18, 2005 | 11.07 | 11.10 | 11.01 | 11.05 | 65,023 | -0.09(-0.77%) |
Mar 17, 2005 | 11.18 | 11.20 | 11.07 | 11.14 | 324,603 | -0.04(-0.35%) |
Mar 16, 2005 | 11.25 | 11.27 | 11.15 | 11.18 | 28,159 | -0.05(-0.49%) |
Mar 15, 2005 | 11.27 | 11.29 | 11.22 | 11.23 | 152,574 | -0.07(-0.59%) |
Mar 14, 2005 | 11.31 | 11.34 | 11.24 | 11.30 | 58,111 | +0.06(+0.52%) |
Mar 11, 2005 | 11.36 | 11.39 | 11.22 | 11.24 | 49,663 | -0.11(-0.96%) |
Mar 10, 2005 | 11.37 | 11.37 | 11.13 | 11.35 | 89,086 | -0.05(-0.41%) |
Mar 09, 2005 | 11.44 | 11.47 | 11.38 | 11.39 | 53,503 | -0.06(-0.55%) |
Mar 08, 2005 | 11.46 | 11.51 | 11.43 | 11.46 | 210,173 | -0.01(-0.07%) |
Mar 07, 2005 | 11.43 | 11.49 | 11.35 | 11.46 | 349,179 | +0.11(+0.93%) |
Mar 04, 2005 | 11.38 | 11.43 | 11.33 | 11.36 | 264,700 | +0.04(+0.31%) |
Mar 03, 2005 | 11.45 | 11.45 | 11.30 | 11.32 | 109,566 | -0.19(-1.63%) |
Mar 02, 2005 | 11.58 | 11.58 | 11.46 | 11.51 | 103,166 | -0.18(-1.57%) |
Mar 01, 2005 | 11.67 | 11.78 | 11.60 | 11.70 | 105,470 | +0.05(+0.40%) |
Feb 28, 2005 | 11.68 | 11.71 | 11.46 | 11.65 | 321,531 | +0.15(+1.33%) |
Feb 25, 2005 | 11.45 | 11.57 | 11.41 | 11.50 | 87,038 | -0.18(-1.51%) |
Feb 24, 2005 | 11.54 | 11.67 | 11.39 | 11.67 | 174,845 | +0.63(+5.69%) |
Feb 23, 2005 | 11.06 | 11.12 | 10.99 | 11.04 | 56,575 | -0.05(-0.42%) |
Feb 22, 2005 | 11.13 | 11.20 | 11.08 | 11.09 | 219,645 | -0.02(-0.14%) |
Feb 18, 2005 | 11.09 | 11.15 | 11.02 | 11.11 | 37,375 | +0.09(+0.78%) |
Feb 17, 2005 | 11.11 | 11.11 | 10.94 | 11.02 | 186,109 | +0.01(+0.11%) |
Feb 16, 2005 | 11.02 | 11.07 | 10.98 | 11.01 | 67,839 | -0.05(-0.49%) |
Feb 15, 2005 | 11.03 | 11.13 | 11.01 | 11.06 | 65,535 | +0.12(+1.07%) |
Feb 14, 2005 | 10.97 | 11.04 | 10.92 | 10.95 | 98,046 | +0.07(+0.61%) |
Feb 11, 2005 | 10.86 | 10.93 | 10.82 | 10.88 | 37,631 | +0.04(+0.32%) |
Feb 10, 2005 | 10.84 | 10.90 | 10.82 | 10.84 | 39,679 | +0.07(+0.65%) |
Feb 09, 2005 | 10.75 | 10.89 | 10.75 | 10.77 | 103,166 | +0.15(+1.40%) |
Feb 08, 2005 | 10.58 | 10.73 | 10.58 | 10.63 | 84,990 | +0.09(+0.82%) |
Feb 07, 2005 | 10.54 | 10.61 | 10.47 | 10.54 | 39,167 | +0.06(+0.56%) |
Feb 04, 2005 | 10.46 | 10.54 | 10.43 | 10.48 | 74,239 | +0.09(+0.90%) |
Feb 03, 2005 | 10.35 | 10.39 | 10.30 | 10.39 | 78,078 | -0.08(-0.75%) |
Feb 02, 2005 | 10.48 | 10.48 | 10.38 | 10.46 | 80,894 | -0.06(-0.56%) |
Feb 01, 2005 | 10.48 | 10.53 | 10.43 | 10.52 | 117,758 | -0.01(-0.11%) |
Jan 31, 2005 | 10.51 | 10.61 | 10.51 | 10.54 | 130,814 | +0.07(+0.63%) |
Jan 28, 2005 | 10.50 | 10.52 | 10.43 | 10.47 | 166,909 | +0.12(+1.13%) |
Jan 27, 2005 | 10.46 | 10.46 | 10.29 | 10.35 | 150,782 | -0.12(-1.16%) |
Jan 26, 2005 | 10.46 | 10.49 | 10.43 | 10.47 | 65,535 | +0.16(+1.59%) |
Jan 25, 2005 | 10.30 | 10.34 | 10.26 | 10.31 | 84,222 | +0.08(+0.76%) |
Jan 24, 2005 | 10.27 | 10.29 | 10.18 | 10.23 | 101,118 | +0.03(+0.27%) |
Jan 21, 2005 | 10.06 | 10.20 | 10.04 | 10.20 | 186,877 | +0.34(+3.45%) |
Jan 20, 2005 | 9.809 | 9.922 | 9.789 | 9.863 | 59,903 | +0.02(+0.24%) |
Jan 19, 2005 | 9.867 | 9.930 | 9.801 | 9.840 | 208,125 | -0.04(-0.40%) |
Jan 18, 2005 | 9.824 | 9.891 | 9.785 | 9.879 | 78,334 | +0.05(+0.56%) |
Jan 14, 2005 | 9.836 | 9.883 | 9.770 | 9.824 | 26,879 | -0.09(-0.91%) |
Jan 13, 2005 | 9.938 | 10.00 | 9.883 | 9.914 | 50,175 | -0.12(-1.21%) |
Jan 12, 2005 | 9.942 | 10.07 | 9.942 | 10.04 | 38,655 | +0.23(+2.39%) |
Jan 11, 2005 | 9.766 | 9.867 | 9.766 | 9.801 | 47,615 | -0.07(-0.75%) |
Jan 10, 2005 | 9.914 | 10.02 | 9.785 | 9.875 | 233,724 | -0.02(-0.20%) |
Jan 07, 2005 | 10.01 | 10.01 | 9.824 | 9.895 | 85,758 | -0.10(-0.98%) |
Jan 06, 2005 | 9.981 | 10.04 | 9.883 | 9.992 | 60,927 | -0.14(-1.39%) |
Jan 05, 2005 | 10.14 | 10.27 | 10.08 | 10.13 | 63,743 | -0.09(-0.88%) |
Jan 04, 2005 | 10.30 | 10.33 | 10.12 | 10.22 | 140,030 | -0.22(-2.09%) |
Jan 03, 2005 | 10.50 | 10.53 | 10.42 | 10.44 | 25,087 | -0.03(-0.26%) |
Dec 31, 2004 | 10.52 | 10.53 | 10.47 | 10.47 | 32,511 | -0.05(-0.52%) |
Dec 30, 2004 | 10.43 | 10.54 | 10.43 | 10.52 | 14,079 | +0.08(+0.75%) |
Dec 29, 2004 | 10.39 | 10.48 | 10.39 | 10.45 | 36,863 | -0.04(-0.41%) |
Dec 28, 2004 | 10.50 | 10.53 | 10.44 | 10.49 | 22,527 | +0.06(+0.56%) |
Dec 27, 2004 | 10.42 | 10.47 | 10.42 | 10.43 | 25,855 | +0.02(+0.15%) |
Dec 23, 2004 | 10.38 | 10.45 | 10.33 | 10.41 | 44,287 | +0.17(+1.64%) |
Dec 22, 2004 | 10.32 | 10.35 | 10.25 | 10.25 | 30,207 | -0.10(-0.98%) |
Dec 21, 2004 | 10.38 | 10.38 | 10.32 | 10.35 | 45,311 | -0.04(-0.41%) |
Dec 20, 2004 | 10.32 | 10.45 | 10.27 | 10.39 | 104,958 | +0.23(+2.23%) |
Dec 17, 2004 | 10.06 | 10.19 | 10.06 | 10.16 | 38,655 | -0.09(-0.88%) |
Dec 16, 2004 | 10.21 | 10.34 | 10.21 | 10.25 | 54,015 | -0.05(-0.53%) |
Dec 15, 2004 | 10.31 | 10.37 | 10.30 | 10.31 | 51,199 | +0.20(+2.01%) |
Dec 14, 2004 | 9.922 | 10.12 | 9.922 | 10.11 | 49,663 | +0.24(+2.46%) |
Dec 13, 2004 | 9.774 | 9.863 | 9.758 | 9.863 | 53,503 | +0.20(+2.06%) |
Dec 10, 2004 | 9.637 | 9.684 | 9.586 | 9.664 | 189,437 | -0.32(-3.17%) |
Dec 09, 2004 | 9.817 | 9.981 | 9.762 | 9.981 | 108,798 | +0.01(+0.08%) |
Dec 08, 2004 | 9.918 | 10.02 | 9.891 | 9.973 | 91,390 | -0.05(-0.55%) |
Dec 07, 2004 | 10.14 | 10.18 | 10.00 | 10.03 | 48,127 | -0.18(-1.76%) |
Dec 06, 2004 | 10.26 | 10.47 | 10.20 | 10.21 | 64,255 | -0.15(-1.43%) |
Dec 03, 2004 | 10.29 | 10.39 | 10.28 | 10.36 | 34,559 | +0.12(+1.22%) |
Dec 02, 2004 | 10.27 | 10.28 | 10.15 | 10.23 | 54,527 | -0.14(-1.36%) |
Dec 01, 2004 | 10.30 | 10.38 | 10.27 | 10.37 | 147,966 | +0.23(+2.23%) |
Nov 30, 2004 | 10.16 | 10.24 | 10.12 | 10.14 | 41,727 | +0.05(+0.54%) |
Nov 29, 2004 | 10.14 | 10.17 | 10.04 | 10.09 | 39,935 | -0.14(-1.37%) |
Nov 26, 2004 | 10.18 | 10.23 | 10.18 | 10.23 | 27,391 | +0.08(+0.77%) |
Nov 24, 2004 | 10.16 | 10.16 | 10.06 | 10.15 | 47,359 | +0.07(+0.74%) |
Nov 23, 2004 | 10.20 | 10.21 | 10.05 | 10.08 | 45,823 | -0.13(-1.30%) |
Nov 22, 2004 | 10.21 | 10.25 | 10.16 | 10.21 | 85,758 | -0.08(-0.76%) |
Nov 19, 2004 | 10.39 | 10.39 | 10.20 | 10.29 | 47,359 | -0.12(-1.13%) |
Nov 18, 2004 | 10.45 | 10.48 | 10.33 | 10.41 | 52,991 | +0.00(+0.00%) |
Nov 17, 2004 | 10.44 | 10.47 | 10.40 | 10.41 | 46,335 | +0.05(+0.53%) |
Nov 16, 2004 | 10.43 | 10.45 | 10.34 | 10.35 | 51,455 | -0.05(-0.49%) |
Nov 15, 2004 | 10.39 | 10.42 | 10.35 | 10.40 | 24,831 | -0.19(-1.77%) |
Nov 12, 2004 | 10.52 | 10.59 | 10.50 | 10.59 | 76,543 | -0.05(-0.44%) |
Nov 11, 2004 | 10.47 | 10.64 | 10.46 | 10.64 | 85,502 | +0.02(+0.18%) |
Nov 10, 2004 | 10.58 | 10.66 | 10.58 | 10.62 | 31,743 | +0.12(+1.12%) |
Nov 09, 2004 | 10.49 | 10.55 | 10.46 | 10.50 | 28,159 | -0.04(-0.33%) |
Nov 08, 2004 | 10.54 | 10.58 | 10.47 | 10.54 | 30,719 | -0.01(-0.11%) |
Nov 05, 2004 | 10.40 | 10.57 | 10.40 | 10.55 | 25,343 | +0.15(+1.43%) |
Nov 04, 2004 | 10.38 | 10.50 | 10.37 | 10.40 | 48,639 | +0.07(+0.68%) |
Nov 03, 2004 | 10.34 | 10.38 | 10.27 | 10.33 | 38,911 | +0.23(+2.32%) |
Nov 02, 2004 | 10.10 | 10.11 | 10.04 | 10.09 | 38,143 | -0.12(-1.22%) |
Nov 01, 2004 | 10.12 | 10.25 | 10.10 | 10.22 | 66,815 | +0.16(+1.59%) |
Oct 29, 2004 | 9.961 | 10.07 | 9.918 | 10.06 | 92,414 | +0.04(+0.39%) |
Oct 28, 2004 | 9.844 | 10.04 | 9.844 | 10.02 | 105,726 | +0.08(+0.79%) |
Oct 27, 2004 | 9.887 | 10.00 | 9.766 | 9.942 | 188,669 | -0.13(-1.28%) |
Oct 26, 2004 | 10.16 | 10.17 | 9.961 | 10.07 | 488,953 | -0.20(-1.94%) |
Oct 25, 2004 | 10.27 | 10.32 | 10.26 | 10.27 | 37,375 | -0.21(-2.01%) |
Oct 22, 2004 | 10.43 | 10.51 | 10.42 | 10.48 | 34,303 | +0.07(+0.68%) |
Oct 21, 2004 | 10.33 | 10.49 | 10.33 | 10.41 | 39,935 | +0.10(+0.95%) |
Oct 20, 2004 | 10.25 | 10.36 | 10.25 | 10.31 | 27,135 | +0.13(+1.27%) |
Oct 19, 2004 | 10.28 | 10.29 | 10.18 | 10.18 | 87,806 | +0.03(+0.27%) |
Oct 18, 2004 | 10.15 | 10.20 | 10.13 | 10.16 | 50,431 | -0.09(-0.88%) |
Oct 15, 2004 | 10.16 | 10.31 | 10.16 | 10.25 | 60,671 | +0.25(+2.46%) |
Oct 14, 2004 | 10.01 | 10.12 | 9.965 | 10.00 | 54,783 | -0.01(-0.12%) |
Oct 13, 2004 | 10.05 | 10.08 | 9.973 | 10.01 | 256,252 | -0.12(-1.23%) |
Oct 12, 2004 | 10.06 | 10.14 | 10.02 | 10.14 | 45,055 | +0.02(+0.15%) |
Oct 11, 2004 | 10.08 | 10.14 | 10.08 | 10.12 | 61,695 | -0.01(-0.12%) |
Oct 08, 2004 | 10.16 | 10.22 | 10.13 | 10.13 | 38,911 | +0.13(+1.33%) |
Oct 07, 2004 | 10.04 | 10.06 | 9.981 | 10.00 | 14,079 | -0.02(-0.20%) |
Oct 06, 2004 | 10.05 | 10.06 | 9.996 | 10.02 | 22,271 | -0.08(-0.81%) |
Oct 05, 2004 | 10.02 | 10.16 | 9.996 | 10.10 | 185,597 | +0.09(+0.90%) |
Oct 04, 2004 | 10.14 | 10.16 | 10.01 | 10.01 | 44,799 | -0.15(-1.50%) |
Oct 01, 2004 | 10.07 | 10.20 | 10.07 | 10.16 | 48,639 | +0.20(+2.00%) |
Sep 30, 2004 | 9.977 | 10.02 | 9.949 | 9.965 | 21,503 | -0.05(-0.51%) |
Sep 29, 2004 | 10.02 | 10.06 | 9.883 | 10.02 | 61,183 | -0.02(-0.19%) |
Sep 28, 2004 | 10.02 | 10.08 | 9.992 | 10.04 | 20,735 | -0.01(-0.08%) |
Sep 27, 2004 | 9.942 | 10.16 | 9.942 | 10.04 | 41,215 | +0.06(+0.63%) |
Sep 24, 2004 | 9.938 | 10.00 | 9.938 | 9.981 | 21,759 | +0.03(+0.27%) |
Sep 23, 2004 | 9.914 | 10.02 | 9.887 | 9.953 | 37,631 | +0.06(+0.63%) |
Sep 22, 2004 | 9.945 | 9.969 | 9.883 | 9.891 | 25,087 | -0.05(-0.55%) |
Sep 21, 2004 | 9.860 | 9.945 | 9.820 | 9.945 | 29,951 | +0.09(+0.91%) |
Sep 20, 2004 | 9.793 | 9.922 | 9.766 | 9.856 | 51,455 | -0.03(-0.28%) |
Sep 17, 2004 | 9.879 | 9.930 | 9.832 | 9.883 | 34,303 | -0.01(-0.08%) |
Sep 16, 2004 | 9.817 | 9.949 | 9.817 | 9.891 | 42,751 | +0.09(+0.88%) |
Sep 15, 2004 | 9.805 | 9.860 | 9.766 | 9.805 | 28,159 | -0.02(-0.16%) |
Sep 14, 2004 | 9.832 | 9.891 | 9.809 | 9.820 | 47,871 | +0.02(+0.24%) |
Sep 13, 2004 | 9.820 | 9.922 | 9.793 | 9.797 | 54,015 | +0.07(+0.68%) |
Sep 10, 2004 | 9.660 | 9.766 | 9.660 | 9.731 | 64,255 | +0.30(+3.23%) |
Sep 09, 2004 | 9.508 | 9.531 | 9.395 | 9.426 | 69,375 | -0.05(-0.49%) |
Sep 08, 2004 | 9.352 | 9.477 | 9.313 | 9.473 | 57,855 | -0.01(-0.12%) |
Sep 07, 2004 | 9.449 | 9.492 | 9.418 | 9.485 | 56,831 | -0.02(-0.21%) |
Sep 03, 2004 | 9.457 | 9.551 | 9.434 | 9.504 | 111,870 | -0.07(-0.77%) |
Sep 02, 2004 | 9.547 | 9.629 | 9.473 | 9.578 | 46,079 | +0.03(+0.29%) |
Sep 01, 2004 | 9.500 | 9.649 | 9.485 | 9.551 | 51,199 | +0.01(+0.12%) |
Aug 31, 2004 | 9.492 | 9.598 | 9.438 | 9.539 | 59,135 | +0.04(+0.45%) |
Aug 30, 2004 | 9.465 | 9.570 | 9.453 | 9.496 | 39,935 | -0.07(-0.69%) |
Aug 27, 2004 | 9.555 | 9.563 | 9.488 | 9.563 | 27,903 | -0.04(-0.37%) |
Aug 26, 2004 | 9.570 | 9.649 | 9.531 | 9.598 | 99,838 | -0.06(-0.65%) |
Aug 25, 2004 | 9.520 | 9.660 | 9.512 | 9.660 | 79,102 | +0.12(+1.27%) |
Aug 24, 2004 | 9.539 | 9.610 | 9.539 | 9.539 | 18,175 | +0.04(+0.41%) |
Aug 23, 2004 | 9.610 | 9.649 | 9.496 | 9.500 | 33,791 | -0.17(-1.78%) |
Aug 20, 2004 | 9.590 | 9.723 | 9.590 | 9.672 | 26,623 | +0.05(+0.49%) |
Aug 19, 2004 | 9.563 | 9.707 | 9.551 | 9.625 | 47,871 | -0.07(-0.73%) |
Aug 18, 2004 | 9.590 | 9.715 | 9.574 | 9.695 | 145,662 | +0.25(+2.60%) |
Aug 17, 2004 | 9.469 | 9.516 | 9.414 | 9.449 | 52,991 | -0.08(-0.82%) |
Aug 16, 2004 | 9.539 | 9.598 | 9.500 | 9.527 | 41,471 | -0.02(-0.25%) |
Aug 13, 2004 | 9.547 | 9.668 | 9.516 | 9.551 | 64,255 | +0.09(+0.95%) |
Aug 12, 2004 | 9.610 | 9.668 | 9.453 | 9.461 | 128,766 | -0.10(-1.06%) |
Aug 11, 2004 | 9.543 | 9.606 | 9.508 | 9.563 | 40,959 | -0.04(-0.37%) |
Aug 10, 2004 | 9.582 | 9.625 | 9.453 | 9.598 | 79,614 | +0.14(+1.53%) |
Aug 09, 2004 | 9.516 | 9.516 | 9.434 | 9.453 | 25,855 | -0.05(-0.58%) |
Aug 06, 2004 | 9.535 | 9.570 | 9.488 | 9.508 | 34,559 | -0.02(-0.25%) |
Aug 05, 2004 | 9.527 | 9.610 | 9.473 | 9.531 | 42,751 | -0.10(-1.01%) |
Aug 04, 2004 | 9.508 | 9.652 | 9.473 | 9.629 | 62,719 | -0.00(-0.04%) |
Aug 03, 2004 | 9.610 | 9.656 | 9.570 | 9.633 | 37,887 | +0.13(+1.40%) |