Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.96 | 12.04 | 11.78 | 11.99 | 2,351,056 | +0.07(+0.61%) |
Mar 30, 2005 | 11.53 | 11.93 | 11.35 | 11.92 | 2,037,396 | +0.35(+3.00%) |
Mar 29, 2005 | 11.81 | 11.97 | 11.50 | 11.57 | 1,785,902 | -0.30(-2.55%) |
Mar 28, 2005 | 11.46 | 11.91 | 11.40 | 11.88 | 2,356,418 | +0.52(+4.53%) |
Mar 24, 2005 | 11.46 | 11.68 | 11.31 | 11.36 | 2,138,988 | -0.13(-1.13%) |
Mar 23, 2005 | 11.62 | 11.72 | 11.44 | 11.49 | 1,460,654 | -0.17(-1.46%) |
Mar 22, 2005 | 11.66 | 11.86 | 11.62 | 11.66 | 1,185,032 | -0.04(-0.30%) |
Mar 21, 2005 | 11.90 | 12.00 | 11.43 | 11.70 | 2,949,612 | -0.28(-2.36%) |
Mar 18, 2005 | 11.98 | 12.09 | 11.68 | 11.98 | 4,254,970 | -0.05(-0.44%) |
Mar 17, 2005 | 12.07 | 12.22 | 11.76 | 12.03 | 3,098,210 | -0.06(-0.50%) |
Mar 16, 2005 | 12.08 | 12.30 | 11.96 | 12.09 | 2,000,522 | -0.13(-1.10%) |
Mar 15, 2005 | 11.95 | 12.31 | 11.90 | 12.22 | 3,138,892 | +0.36(+3.03%) |
Mar 14, 2005 | 12.07 | 12.31 | 11.71 | 11.87 | 2,261,082 | -0.14(-1.19%) |
Mar 11, 2005 | 11.82 | 12.01 | 11.65 | 12.01 | 2,294,038 | +0.20(+1.67%) |
Mar 10, 2005 | 11.73 | 11.87 | 11.38 | 11.81 | 6,847,090 | -0.07(-0.59%) |
Mar 09, 2005 | 11.94 | 12.03 | 11.76 | 11.88 | 2,253,280 | -0.10(-0.82%) |
Mar 08, 2005 | 11.88 | 12.07 | 11.82 | 11.98 | 3,169,804 | +0.03(+0.24%) |
Mar 07, 2005 | 11.44 | 12.02 | 11.29 | 11.95 | 5,171,926 | +0.66(+5.82%) |
Mar 04, 2005 | 11.40 | 11.45 | 11.22 | 11.29 | 1,217,658 | +0.08(+0.67%) |
Mar 03, 2005 | 11.40 | 11.61 | 11.16 | 11.22 | 2,731,476 | -0.17(-1.47%) |
Mar 02, 2005 | 11.06 | 11.53 | 11.03 | 11.38 | 4,914,412 | +0.43(+3.90%) |
Mar 01, 2005 | 10.48 | 11.03 | 10.41 | 10.96 | 4,214,086 | +0.56(+5.39%) |
Feb 28, 2005 | 10.41 | 10.57 | 10.31 | 10.40 | 1,411,370 | -0.06(-0.62%) |
Feb 25, 2005 | 10.65 | 10.68 | 10.38 | 10.46 | 2,007,894 | -0.12(-1.18%) |
Feb 24, 2005 | 10.62 | 10.62 | 10.37 | 10.59 | 1,401,966 | -0.02(-0.21%) |
Feb 23, 2005 | 10.56 | 10.66 | 10.46 | 10.61 | 2,539,488 | +0.33(+3.26%) |
Feb 22, 2005 | 10.73 | 10.73 | 10.19 | 10.28 | 1,952,774 | -0.46(-4.26%) |
Feb 18, 2005 | 10.97 | 11.00 | 10.67 | 10.73 | 981,376 | -0.19(-1.72%) |
Feb 17, 2005 | 10.85 | 11.04 | 10.80 | 10.92 | 1,016,880 | +0.02(+0.14%) |
Feb 16, 2005 | 10.82 | 10.92 | 10.71 | 10.90 | 839,272 | +0.10(+0.90%) |
Feb 15, 2005 | 10.91 | 10.93 | 10.70 | 10.81 | 1,056,138 | -0.05(-0.46%) |
Feb 14, 2005 | 10.89 | 10.96 | 10.79 | 10.86 | 1,160,566 | +0.01(+0.12%) |
Feb 11, 2005 | 10.83 | 10.94 | 10.65 | 10.85 | 1,009,216 | +0.08(+0.72%) |
Feb 10, 2005 | 10.91 | 10.92 | 10.59 | 10.77 | 1,081,748 | -0.06(-0.53%) |
Feb 09, 2005 | 11.02 | 11.06 | 10.75 | 10.82 | 1,334,922 | -0.23(-2.08%) |
Feb 08, 2005 | 11.21 | 11.23 | 10.95 | 11.05 | 1,704,538 | -0.09(-0.81%) |
Feb 07, 2005 | 10.93 | 11.22 | 10.78 | 11.14 | 2,663,354 | +0.31(+2.86%) |
Feb 04, 2005 | 10.52 | 10.89 | 10.43 | 10.84 | 2,301,376 | +0.36(+3.44%) |
Feb 03, 2005 | 10.22 | 10.71 | 10.16 | 10.47 | 2,467,836 | +0.12(+1.16%) |
Feb 02, 2005 | 10.41 | 10.41 | 10.20 | 10.36 | 1,510,114 | +0.01(+0.07%) |
Feb 01, 2005 | 10.56 | 10.60 | 10.28 | 10.35 | 1,806,380 | -0.17(-1.62%) |
Jan 31, 2005 | 10.20 | 10.52 | 10.15 | 10.52 | 2,004,278 | +0.47(+4.68%) |
Jan 28, 2005 | 10.25 | 10.25 | 9.950 | 10.05 | 1,921,956 | -0.14(-1.35%) |
Jan 27, 2005 | 10.04 | 10.29 | 9.922 | 10.19 | 1,882,964 | +0.20(+2.03%) |
Jan 26, 2005 | 10.07 | 10.11 | 9.883 | 9.982 | 1,333,622 | +0.02(+0.15%) |
Jan 25, 2005 | 9.727 | 10.05 | 9.662 | 9.967 | 2,495,684 | +0.30(+3.16%) |
Jan 24, 2005 | 9.875 | 9.912 | 9.465 | 9.662 | 5,027,896 | -0.18(-1.83%) |
Jan 21, 2005 | 10.12 | 10.19 | 9.828 | 9.842 | 2,769,858 | -0.26(-2.55%) |
Jan 20, 2005 | 10.42 | 10.44 | 10.07 | 10.10 | 2,490,628 | -0.26(-2.53%) |
Jan 19, 2005 | 10.50 | 10.53 | 10.32 | 10.36 | 1,636,144 | -0.01(-0.14%) |
Jan 18, 2005 | 10.46 | 10.47 | 10.11 | 10.38 | 2,980,096 | -0.07(-0.69%) |
Jan 14, 2005 | 10.10 | 10.48 | 10.06 | 10.45 | 3,132,394 | +0.44(+4.45%) |
Jan 13, 2005 | 10.06 | 10.12 | 9.938 | 10.01 | 1,741,444 | -0.04(-0.40%) |
Jan 12, 2005 | 10.11 | 10.21 | 9.945 | 10.04 | 1,834,918 | -0.04(-0.35%) |
Jan 11, 2005 | 9.950 | 10.23 | 9.893 | 10.08 | 2,166,920 | -0.12(-1.18%) |
Jan 10, 2005 | 10.12 | 10.30 | 10.06 | 10.20 | 2,389,498 | -0.06(-0.54%) |
Jan 07, 2005 | 10.47 | 10.52 | 10.07 | 10.26 | 2,850,906 | -0.15(-1.42%) |
Jan 06, 2005 | 10.35 | 10.56 | 9.623 | 10.40 | 10,011,900 | -0.29(-2.73%) |
Jan 05, 2005 | 10.77 | 10.94 | 10.57 | 10.70 | 3,021,298 | -0.13(-1.22%) |
Jan 04, 2005 | 11.19 | 11.19 | 10.76 | 10.83 | 2,320,954 | -0.13(-1.23%) |
Jan 03, 2005 | 11.29 | 11.43 | 10.94 | 10.96 | 2,703,272 | -0.14(-1.24%) |
Dec 31, 2004 | 11.32 | 11.32 | 11.10 | 11.10 | 1,351,800 | -0.20(-1.73%) |
Dec 30, 2004 | 11.25 | 11.32 | 11.18 | 11.29 | 1,105,200 | +0.08(+0.76%) |
Dec 29, 2004 | 11.22 | 11.33 | 11.18 | 11.21 | 1,340,800 | -0.03(-0.31%) |
Dec 28, 2004 | 11.12 | 11.25 | 10.98 | 11.24 | 1,679,200 | +0.34(+3.09%) |
Dec 27, 2004 | 10.96 | 11.10 | 10.87 | 10.91 | 928,600 | +0.04(+0.39%) |
Dec 23, 2004 | 10.98 | 11.10 | 10.77 | 10.87 | 1,427,200 | -0.04(-0.41%) |
Dec 22, 2004 | 10.74 | 10.98 | 10.64 | 10.91 | 1,630,400 | +0.19(+1.72%) |
Dec 21, 2004 | 10.55 | 10.73 | 10.45 | 10.72 | 1,931,800 | +0.22(+2.14%) |
Dec 20, 2004 | 10.82 | 10.93 | 10.45 | 10.50 | 2,652,000 | -0.32(-2.96%) |
Dec 17, 2004 | 10.81 | 10.93 | 10.69 | 10.82 | 2,369,200 | -0.01(-0.12%) |
Dec 16, 2004 | 10.92 | 11.03 | 10.82 | 10.83 | 1,313,000 | -0.19(-1.75%) |
Dec 15, 2004 | 11.13 | 11.19 | 10.96 | 11.03 | 1,662,600 | -0.01(-0.09%) |
Dec 14, 2004 | 10.89 | 11.04 | 10.72 | 11.04 | 3,223,800 | +0.27(+2.51%) |
Dec 13, 2004 | 10.94 | 11.04 | 10.59 | 10.77 | 2,491,000 | +0.04(+0.42%) |
Dec 10, 2004 | 10.90 | 10.91 | 10.63 | 10.72 | 1,481,200 | -0.08(-0.79%) |
Dec 09, 2004 | 10.70 | 10.85 | 10.53 | 10.80 | 3,275,200 | +0.09(+0.89%) |
Dec 08, 2004 | 10.65 | 10.80 | 10.50 | 10.71 | 4,284,600 | +0.11(+1.06%) |
Dec 07, 2004 | 10.62 | 10.77 | 10.45 | 10.60 | 2,702,800 | +0.09(+0.83%) |
Dec 06, 2004 | 10.36 | 10.57 | 10.31 | 10.51 | 3,189,400 | +0.04(+0.33%) |
Dec 03, 2004 | 10.51 | 10.62 | 10.31 | 10.47 | 4,457,600 | -0.14(-1.37%) |
Dec 02, 2004 | 10.80 | 10.99 | 10.54 | 10.62 | 3,708,600 | -0.35(-3.17%) |
Dec 01, 2004 | 10.76 | 11.05 | 10.71 | 10.97 | 2,686,200 | +0.34(+3.22%) |
Nov 30, 2004 | 10.88 | 10.88 | 10.40 | 10.62 | 3,944,000 | -0.25(-2.30%) |
Nov 29, 2004 | 11.22 | 11.22 | 10.81 | 10.88 | 2,195,000 | -0.28(-2.49%) |
Nov 26, 2004 | 11.20 | 11.23 | 11.10 | 11.15 | 465,400 | +0.01(+0.07%) |
Nov 24, 2004 | 11.15 | 11.36 | 11.04 | 11.14 | 1,563,400 | +0.06(+0.59%) |
Nov 23, 2004 | 10.73 | 11.20 | 10.59 | 11.08 | 3,664,000 | +0.30(+2.76%) |
Nov 22, 2004 | 10.95 | 10.96 | 10.55 | 10.78 | 3,131,200 | -0.08(-0.74%) |
Nov 19, 2004 | 11.20 | 11.27 | 10.72 | 10.86 | 4,861,800 | -0.55(-4.84%) |
Nov 18, 2004 | 10.94 | 11.51 | 10.81 | 11.41 | 4,178,800 | +0.41(+3.73%) |
Nov 17, 2004 | 11.56 | 11.62 | 10.90 | 11.01 | 4,704,400 | -0.44(-3.82%) |
Nov 16, 2004 | 11.55 | 11.58 | 11.31 | 11.44 | 3,747,800 | -0.31(-2.68%) |
Nov 15, 2004 | 11.77 | 12.12 | 11.64 | 11.76 | 5,059,400 | -0.02(-0.13%) |
Nov 12, 2004 | 11.20 | 11.80 | 11.13 | 11.77 | 4,162,000 | +0.65(+5.82%) |
Nov 11, 2004 | 11.26 | 11.27 | 10.70 | 11.12 | 6,890,600 | -0.18(-1.57%) |
Nov 10, 2004 | 11.10 | 11.34 | 11.02 | 11.30 | 2,643,800 | +0.22(+1.96%) |
Nov 09, 2004 | 11.25 | 11.31 | 11.01 | 11.09 | 2,003,000 | -0.12(-1.05%) |
Nov 08, 2004 | 10.99 | 11.28 | 10.93 | 11.20 | 2,595,600 | +0.29(+2.66%) |
Nov 05, 2004 | 10.99 | 11.06 | 10.75 | 10.91 | 2,680,200 | +0.03(+0.25%) |
Nov 04, 2004 | 10.47 | 10.91 | 10.19 | 10.88 | 2,571,600 | +0.55(+5.35%) |
Nov 03, 2004 | 10.57 | 10.68 | 10.22 | 10.33 | 2,113,800 | -0.01(-0.10%) |
Nov 02, 2004 | 10.45 | 10.46 | 10.15 | 10.34 | 1,340,600 | -0.07(-0.67%) |
Nov 01, 2004 | 10.31 | 10.44 | 10.15 | 10.41 | 1,596,200 | +0.16(+1.59%) |
Oct 29, 2004 | 10.34 | 10.34 | 10.19 | 10.25 | 1,527,800 | -0.03(-0.24%) |
Oct 28, 2004 | 10.10 | 10.37 | 10.03 | 10.28 | 2,963,000 | +0.27(+2.72%) |
Oct 27, 2004 | 9.825 | 10.05 | 9.693 | 10.00 | 1,642,600 | +0.29(+2.99%) |
Oct 26, 2004 | 9.650 | 9.775 | 9.555 | 9.713 | 1,541,400 | +0.13(+1.40%) |
Oct 25, 2004 | 9.530 | 9.588 | 9.268 | 9.579 | 1,440,600 | +0.10(+1.04%) |
Oct 22, 2004 | 9.650 | 9.713 | 9.410 | 9.480 | 1,305,400 | -0.11(-1.17%) |
Oct 21, 2004 | 9.438 | 9.610 | 9.398 | 9.592 | 1,399,000 | +0.21(+2.18%) |
Oct 20, 2004 | 9.535 | 9.535 | 9.250 | 9.387 | 1,532,000 | -0.07(-0.77%) |
Oct 19, 2004 | 9.325 | 9.525 | 9.315 | 9.460 | 2,397,600 | +0.22(+2.41%) |
Oct 18, 2004 | 9.045 | 9.238 | 8.963 | 9.238 | 1,822,400 | +0.28(+3.07%) |
Oct 15, 2004 | 8.850 | 9.113 | 8.752 | 8.963 | 1,621,000 | +0.16(+1.85%) |
Oct 14, 2004 | 8.877 | 8.885 | 8.775 | 8.800 | 676,400 | +0.00(+0.00%) |
Oct 13, 2004 | 9.050 | 9.055 | 8.760 | 8.800 | 1,059,800 | -0.12(-1.37%) |
Oct 12, 2004 | 8.953 | 9.033 | 8.750 | 8.922 | 2,026,200 | -0.01(-0.08%) |
Oct 11, 2004 | 8.842 | 8.955 | 8.777 | 8.930 | 1,169,800 | +0.13(+1.45%) |
Oct 08, 2004 | 8.920 | 8.965 | 8.725 | 8.803 | 1,375,200 | -0.08(-0.90%) |
Oct 07, 2004 | 8.967 | 9.113 | 8.880 | 8.883 | 1,987,800 | +0.00(+0.03%) |
Oct 06, 2004 | 8.758 | 8.880 | 8.693 | 8.880 | 1,585,800 | +0.11(+1.20%) |
Oct 05, 2004 | 8.945 | 9.010 | 8.643 | 8.775 | 2,426,000 | -0.10(-1.15%) |
Oct 04, 2004 | 8.700 | 9.070 | 8.700 | 8.877 | 3,062,800 | +0.22(+2.60%) |
Oct 01, 2004 | 8.600 | 8.758 | 8.502 | 8.652 | 2,033,400 | +0.05(+0.61%) |
Sep 30, 2004 | 8.623 | 8.623 | 8.420 | 8.600 | 1,455,800 | -0.01(-0.09%) |
Sep 29, 2004 | 8.617 | 8.645 | 8.512 | 8.607 | 1,868,400 | +0.06(+0.73%) |
Sep 28, 2004 | 8.305 | 8.605 | 8.242 | 8.545 | 2,950,400 | +0.30(+3.70%) |
Sep 27, 2004 | 8.405 | 8.410 | 8.225 | 8.240 | 1,528,800 | -0.17(-2.02%) |
Sep 24, 2004 | 8.268 | 8.525 | 8.200 | 8.410 | 1,483,800 | +0.18(+2.22%) |
Sep 23, 2004 | 8.338 | 8.422 | 8.162 | 8.227 | 2,021,600 | -0.10(-1.23%) |
Sep 22, 2004 | 8.438 | 8.482 | 8.227 | 8.330 | 2,434,600 | -0.12(-1.36%) |
Sep 21, 2004 | 8.408 | 8.553 | 8.408 | 8.445 | 2,559,800 | +0.00(+0.00%) |
Sep 20, 2004 | 8.820 | 8.820 | 8.420 | 8.445 | 2,354,800 | -0.19(-2.17%) |
Sep 17, 2004 | 8.790 | 8.870 | 8.630 | 8.633 | 1,489,000 | -0.17(-1.99%) |
Sep 16, 2004 | 8.822 | 8.953 | 8.750 | 8.807 | 2,438,000 | +0.04(+0.46%) |
Sep 15, 2004 | 8.670 | 8.777 | 8.553 | 8.768 | 2,903,400 | +0.05(+0.60%) |
Sep 14, 2004 | 8.630 | 8.738 | 8.537 | 8.715 | 3,388,400 | +0.06(+0.66%) |
Sep 13, 2004 | 8.465 | 8.822 | 8.387 | 8.658 | 4,932,600 | +0.26(+3.07%) |
Sep 10, 2004 | 7.760 | 8.410 | 7.753 | 8.400 | 6,852,800 | +0.74(+9.70%) |
Sep 09, 2004 | 8.002 | 8.037 | 7.585 | 7.657 | 3,879,400 | -0.33(-4.19%) |
Sep 08, 2004 | 8.203 | 8.213 | 7.942 | 7.992 | 1,313,600 | -0.11(-1.33%) |
Sep 07, 2004 | 8.000 | 8.162 | 7.945 | 8.100 | 1,662,200 | +0.20(+2.53%) |
Sep 03, 2004 | 7.902 | 7.975 | 7.827 | 7.900 | 1,758,800 | +0.03(+0.35%) |
Sep 02, 2004 | 7.645 | 8.065 | 7.588 | 7.872 | 3,069,400 | +0.25(+3.28%) |
Sep 01, 2004 | 7.625 | 7.688 | 7.543 | 7.622 | 2,442,800 | +0.06(+0.76%) |
Aug 31, 2004 | 7.527 | 7.668 | 7.505 | 7.565 | 13,571,400 | +0.04(+0.46%) |
Aug 30, 2004 | 7.740 | 7.812 | 7.530 | 7.530 | 2,276,200 | -0.19(-2.52%) |
Aug 27, 2004 | 7.755 | 7.865 | 7.662 | 7.725 | 2,857,600 | +0.21(+2.79%) |
Aug 26, 2004 | 7.310 | 7.525 | 7.265 | 7.515 | 1,484,000 | +0.21(+2.80%) |
Aug 25, 2004 | 7.258 | 7.332 | 7.150 | 7.310 | 1,287,000 | +0.01(+0.21%) |
Aug 24, 2004 | 7.312 | 7.402 | 7.188 | 7.295 | 1,179,400 | +0.02(+0.31%) |
Aug 23, 2004 | 7.450 | 7.457 | 7.192 | 7.272 | 1,456,800 | -0.15(-2.05%) |
Aug 20, 2004 | 7.385 | 7.455 | 7.265 | 7.425 | 814,600 | +0.07(+0.95%) |
Aug 19, 2004 | 7.372 | 7.418 | 7.190 | 7.355 | 1,237,600 | +0.04(+0.58%) |
Aug 18, 2004 | 7.277 | 7.322 | 7.125 | 7.312 | 2,214,400 | +0.01(+0.21%) |
Aug 17, 2004 | 7.235 | 7.463 | 7.218 | 7.298 | 2,621,200 | +0.12(+1.60%) |
Aug 16, 2004 | 6.848 | 7.200 | 6.805 | 7.183 | 1,920,800 | +0.33(+4.74%) |
Aug 13, 2004 | 6.865 | 7.015 | 6.805 | 6.857 | 1,520,800 | -0.04(-0.62%) |
Aug 12, 2004 | 6.885 | 7.098 | 6.700 | 6.900 | 4,388,800 | -0.12(-1.78%) |
Aug 11, 2004 | 7.010 | 7.192 | 6.812 | 7.025 | 3,157,000 | -0.10(-1.40%) |
Aug 10, 2004 | 7.147 | 7.245 | 7.015 | 7.125 | 1,366,200 | +0.05(+0.74%) |
Aug 09, 2004 | 6.905 | 7.117 | 6.840 | 7.072 | 2,309,600 | +0.18(+2.61%) |
Aug 06, 2004 | 6.593 | 6.975 | 6.470 | 6.893 | 3,429,800 | -0.03(-0.36%) |
Aug 05, 2004 | 7.560 | 7.560 | 6.787 | 6.918 | 4,715,800 | -0.24(-3.39%) |
Aug 04, 2004 | 7.350 | 7.350 | 6.920 | 7.160 | 3,974,200 | -0.18(-2.52%) |
Aug 03, 2004 | 7.513 | 7.550 | 7.308 | 7.345 | 1,186,200 | -0.09(-1.24%) |
Aug 02, 2004 | 7.380 | 7.518 | 7.300 | 7.438 | 2,123,400 | +0.00(+0.03%) |
Jul 30, 2004 | 7.530 | 7.567 | 7.355 | 7.435 | 2,017,800 | -0.06(-0.77%) |
Jul 29, 2004 | 7.402 | 7.577 | 7.353 | 7.492 | 2,049,800 | +0.19(+2.60%) |
Jul 28, 2004 | 7.300 | 7.360 | 7.058 | 7.303 | 2,640,600 | +0.00(+0.03%) |
Jul 27, 2004 | 6.935 | 7.312 | 6.915 | 7.300 | 2,728,000 | +0.41(+5.91%) |
Jul 26, 2004 | 6.942 | 7.110 | 6.817 | 6.893 | 2,229,000 | -0.00(-0.04%) |
Jul 23, 2004 | 6.950 | 7.197 | 6.888 | 6.895 | 2,957,200 | -0.07(-0.97%) |
Jul 22, 2004 | 6.812 | 6.990 | 6.685 | 6.963 | 2,700,000 | +0.12(+1.75%) |
Jul 21, 2004 | 7.025 | 7.060 | 6.830 | 6.843 | 2,071,800 | -0.12(-1.69%) |
Jul 20, 2004 | 6.790 | 7.022 | 6.747 | 6.960 | 3,325,000 | +0.24(+3.49%) |
Jul 19, 2004 | 6.622 | 6.775 | 6.445 | 6.725 | 4,605,400 | +0.03(+0.41%) |
Jul 16, 2004 | 6.938 | 7.058 | 6.562 | 6.697 | 5,176,200 | -0.23(-3.35%) |
Jul 15, 2004 | 7.152 | 7.218 | 6.902 | 6.930 | 3,352,800 | -0.23(-3.14%) |
Jul 14, 2004 | 7.370 | 7.370 | 7.140 | 7.155 | 3,150,000 | -0.20(-2.72%) |
Jul 13, 2004 | 7.275 | 7.433 | 7.125 | 7.355 | 3,071,800 | +0.09(+1.17%) |
Jul 12, 2004 | 7.235 | 7.295 | 7.040 | 7.270 | 2,188,000 | +3.64(+100.52%) |
Jul 09, 2004 | 3.613 | 3.712 | 3.599 | 3.626 | 3,122,800 | +0.00(+0.12%) |
Jul 08, 2004 | 3.769 | 3.769 | 3.586 | 3.621 | 4,687,200 | -0.18(-4.63%) |
Jul 07, 2004 | 3.797 | 3.857 | 3.760 | 3.797 | 2,713,200 | +0.00(+0.03%) |
Jul 06, 2004 | 3.849 | 3.884 | 3.750 | 3.796 | 4,612,000 | -0.06(-1.48%) |
Jul 02, 2004 | 3.844 | 3.891 | 3.824 | 3.853 | 2,978,400 | -0.04(-0.90%) |
Jul 01, 2004 | 3.803 | 3.953 | 3.735 | 3.888 | 6,201,600 | +0.08(+2.12%) |
Jun 30, 2004 | 3.796 | 3.826 | 3.731 | 3.807 | 5,815,600 | +0.02(+0.59%) |
Jun 29, 2004 | 3.906 | 3.931 | 3.757 | 3.784 | 4,876,400 | -0.10(-2.65%) |
Jun 28, 2004 | 3.811 | 3.928 | 3.811 | 3.888 | 3,935,600 | +0.09(+2.30%) |
Jun 25, 2004 | 3.756 | 3.857 | 3.746 | 3.800 | 7,844,400 | +0.06(+1.49%) |
Jun 24, 2004 | 3.657 | 3.762 | 3.628 | 3.744 | 2,966,400 | +0.09(+2.38%) |
Jun 23, 2004 | 3.659 | 3.684 | 3.638 | 3.658 | 1,857,600 | +0.01(+0.15%) |
Jun 22, 2004 | 3.609 | 3.656 | 3.571 | 3.652 | 2,435,200 | +0.05(+1.35%) |
Jun 21, 2004 | 3.584 | 3.606 | 3.571 | 3.603 | 2,360,800 | +0.03(+0.86%) |
Jun 18, 2004 | 3.561 | 3.618 | 3.541 | 3.572 | 2,767,200 | -0.02(-0.59%) |
Jun 17, 2004 | 3.562 | 3.604 | 3.533 | 3.594 | 2,568,000 | +0.03(+0.81%) |
Jun 16, 2004 | 3.664 | 3.672 | 3.541 | 3.565 | 7,555,200 | -0.09(-2.51%) |
Jun 15, 2004 | 3.632 | 3.690 | 3.609 | 3.657 | 2,413,200 | +0.05(+1.28%) |
Jun 14, 2004 | 3.619 | 3.652 | 3.575 | 3.611 | 3,776,000 | +0.00(+0.09%) |
Jun 10, 2004 | 3.557 | 3.616 | 3.552 | 3.607 | 3,799,600 | +0.09(+2.54%) |
Jun 09, 2004 | 3.502 | 3.540 | 3.471 | 3.518 | 2,846,000 | +0.02(+0.46%) |
Jun 08, 2004 | 3.496 | 3.509 | 3.460 | 3.502 | 2,575,200 | -0.01(-0.21%) |
Jun 07, 2004 | 3.501 | 3.519 | 3.462 | 3.509 | 2,022,000 | +0.04(+1.10%) |
Jun 04, 2004 | 3.472 | 3.495 | 3.403 | 3.471 | 2,145,200 | +0.03(+0.93%) |
Jun 03, 2004 | 3.438 | 3.504 | 3.384 | 3.439 | 3,865,600 | -0.00(-0.11%) |
Jun 02, 2004 | 3.468 | 3.489 | 3.369 | 3.443 | 4,199,200 | +0.03(+1.01%) |
Jun 01, 2004 | 3.422 | 3.450 | 3.357 | 3.409 | 4,519,200 | -0.02(-0.67%) |
May 28, 2004 | 3.299 | 3.436 | 3.271 | 3.432 | 6,324,800 | +0.14(+4.21%) |
May 27, 2004 | 3.106 | 3.308 | 3.094 | 3.293 | 8,300,400 | +0.20(+6.42%) |
May 26, 2004 | 3.096 | 3.100 | 3.061 | 3.094 | 2,344,400 | +0.01(+0.22%) |
May 25, 2004 | 2.999 | 3.089 | 2.962 | 3.087 | 2,852,000 | +0.10(+3.39%) |
May 24, 2004 | 2.984 | 3.031 | 2.962 | 2.986 | 2,116,800 | +0.03(+0.99%) |
May 21, 2004 | 2.884 | 2.965 | 2.878 | 2.957 | 1,898,000 | +0.08(+2.78%) |
May 20, 2004 | 2.944 | 2.973 | 2.868 | 2.877 | 1,896,000 | -0.05(-1.56%) |
May 19, 2004 | 2.876 | 2.989 | 2.864 | 2.922 | 3,525,200 | +0.06(+2.01%) |
May 18, 2004 | 2.880 | 2.917 | 2.827 | 2.865 | 3,123,600 | +0.02(+0.84%) |
May 17, 2004 | 2.884 | 2.891 | 2.791 | 2.841 | 2,614,000 | -0.07(-2.38%) |
May 14, 2004 | 2.937 | 2.974 | 2.894 | 2.911 | 3,556,800 | +0.03(+1.15%) |
May 13, 2004 | 2.902 | 2.949 | 2.813 | 2.877 | 4,756,800 | +0.00(+0.11%) |
May 12, 2004 | 2.892 | 2.893 | 2.776 | 2.874 | 3,825,200 | -0.02(-0.58%) |
May 11, 2004 | 2.913 | 2.964 | 2.884 | 2.891 | 3,862,400 | +0.03(+1.23%) |
May 10, 2004 | 2.836 | 2.888 | 2.765 | 2.856 | 5,100,000 | -0.04(-1.32%) |
May 07, 2004 | 2.962 | 3.026 | 2.891 | 2.894 | 2,552,400 | -0.08(-2.79%) |
May 06, 2004 | 3.061 | 3.062 | 2.919 | 2.978 | 4,918,800 | -0.06(-2.02%) |
May 05, 2004 | 3.014 | 3.059 | 3.006 | 3.039 | 1,784,800 | +0.04(+1.44%) |
May 04, 2004 | 2.953 | 3.049 | 2.938 | 2.996 | 3,287,600 | +0.10(+3.41%) |
May 03, 2004 | 2.877 | 2.929 | 2.866 | 2.897 | 3,172,000 | +0.01(+0.39%) |
Apr 30, 2004 | 2.910 | 2.966 | 2.866 | 2.886 | 2,342,400 | -0.03(-0.92%) |
Apr 29, 2004 | 2.958 | 2.994 | 2.879 | 2.913 | 3,180,000 | -0.07(-2.49%) |
Apr 28, 2004 | 3.081 | 3.089 | 2.969 | 2.987 | 2,011,600 | -0.09(-3.06%) |
Apr 27, 2004 | 3.111 | 3.147 | 3.058 | 3.081 | 2,764,400 | -0.02(-0.50%) |
Apr 26, 2004 | 3.135 | 3.153 | 3.014 | 3.097 | 4,540,000 | +0.09(+2.86%) |
Apr 23, 2004 | 3.018 | 3.019 | 2.931 | 3.011 | 1,897,600 | +0.00(+0.15%) |
Apr 22, 2004 | 2.950 | 3.013 | 2.921 | 3.006 | 1,668,400 | +0.06(+2.06%) |
Apr 21, 2004 | 2.906 | 2.947 | 2.877 | 2.946 | 1,469,600 | +0.06(+1.90%) |
Apr 20, 2004 | 2.938 | 2.984 | 2.886 | 2.891 | 1,625,200 | -0.04(-1.36%) |
Apr 19, 2004 | 2.981 | 2.996 | 2.901 | 2.931 | 2,248,400 | -0.06(-1.92%) |
Apr 16, 2004 | 2.870 | 3.023 | 2.829 | 2.988 | 3,851,200 | +0.14(+4.98%) |
Apr 15, 2004 | 2.875 | 2.892 | 2.829 | 2.846 | 2,445,200 | -0.04(-1.30%) |
Apr 14, 2004 | 2.906 | 2.959 | 2.840 | 2.884 | 4,134,000 | -0.04(-1.43%) |
Apr 13, 2004 | 3.067 | 3.081 | 2.900 | 2.926 | 3,484,000 | -0.11(-3.70%) |
Apr 12, 2004 | 2.984 | 3.049 | 2.962 | 3.038 | 1,907,200 | +0.06(+2.01%) |
Apr 08, 2004 | 3.144 | 3.168 | 2.961 | 2.978 | 3,557,200 | -0.14(-4.59%) |
Apr 07, 2004 | 3.098 | 3.138 | 3.031 | 3.121 | 2,124,000 | +0.02(+0.77%) |
Apr 06, 2004 | 3.044 | 3.134 | 3.044 | 3.098 | 2,117,600 | +0.03(+0.94%) |
Apr 05, 2004 | 2.956 | 3.069 | 2.928 | 3.069 | 2,849,200 | +0.11(+3.81%) |
Apr 02, 2004 | 3.016 | 3.053 | 2.941 | 2.956 | 3,682,000 | +0.00(+0.15%) |