Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.714 | 9.926 | 9.651 | 9.859 | 8,333,612 | +0.21(+2.15%) |
Apr 28, 2005 | 9.800 | 9.840 | 9.547 | 9.651 | 9,338,007 | -0.24(-2.43%) |
Apr 27, 2005 | 9.903 | 9.942 | 9.796 | 9.892 | 5,596,002 | -0.05(-0.51%) |
Apr 26, 2005 | 10.16 | 10.16 | 9.877 | 9.942 | 7,538,361 | -0.22(-2.15%) |
Apr 25, 2005 | 10.19 | 10.30 | 10.12 | 10.16 | 3,974,350 | +0.06(+0.64%) |
Apr 22, 2005 | 10.17 | 10.22 | 10.00 | 10.10 | 4,657,084 | -0.08(-0.77%) |
Apr 21, 2005 | 9.997 | 10.26 | 9.920 | 10.17 | 5,692,309 | +0.31(+3.12%) |
Apr 20, 2005 | 9.966 | 10.07 | 9.859 | 9.866 | 4,930,432 | -0.07(-0.71%) |
Apr 19, 2005 | 9.860 | 9.975 | 9.838 | 9.937 | 3,544,622 | +0.09(+0.88%) |
Apr 18, 2005 | 9.865 | 9.917 | 9.774 | 9.851 | 4,501,975 | +0.02(+0.22%) |
Apr 15, 2005 | 10.00 | 10.02 | 9.796 | 9.829 | 7,186,823 | -0.19(-1.88%) |
Apr 14, 2005 | 10.15 | 10.16 | 9.973 | 10.02 | 5,541,650 | -0.12(-1.23%) |
Apr 13, 2005 | 10.28 | 10.31 | 10.12 | 10.14 | 3,825,598 | -0.14(-1.32%) |
Apr 12, 2005 | 10.23 | 10.33 | 10.10 | 10.28 | 4,029,973 | +0.01(+0.14%) |
Apr 11, 2005 | 10.26 | 10.32 | 10.21 | 10.26 | 3,679,706 | -0.00(-0.02%) |
Apr 08, 2005 | 10.44 | 10.45 | 10.26 | 10.26 | 2,922,279 | -0.14(-1.33%) |
Apr 07, 2005 | 10.21 | 10.47 | 10.21 | 10.40 | 5,199,330 | +0.23(+2.29%) |
Apr 06, 2005 | 10.29 | 10.33 | 10.12 | 10.17 | 5,219,354 | -0.09(-0.83%) |
Apr 05, 2005 | 10.08 | 10.28 | 10.07 | 10.26 | 7,689,974 | +0.23(+2.29%) |
Apr 04, 2005 | 10.08 | 10.12 | 9.977 | 10.03 | 4,385,643 | -0.04(-0.36%) |
Apr 01, 2005 | 10.24 | 10.31 | 9.994 | 10.06 | 6,430,349 | -0.15(-1.49%) |
Mar 31, 2005 | 10.25 | 10.35 | 10.16 | 10.21 | 4,104,667 | +0.01(+0.09%) |
Mar 30, 2005 | 10.14 | 10.28 | 10.08 | 10.20 | 5,939,912 | +0.10(+1.01%) |
Mar 29, 2005 | 10.31 | 10.36 | 10.06 | 10.10 | 6,665,237 | -0.28(-2.73%) |
Mar 28, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 3,212,155 | -0.03(-0.26%) |
Mar 24, 2005 | 10.39 | 10.50 | 10.38 | 10.41 | 3,470,564 | +0.04(+0.41%) |
Mar 23, 2005 | 10.44 | 10.50 | 10.35 | 10.37 | 4,222,588 | -0.08(-0.72%) |
Mar 22, 2005 | 10.51 | 10.62 | 10.44 | 10.45 | 3,625,673 | -0.05(-0.48%) |
Mar 21, 2005 | 10.39 | 10.54 | 10.38 | 10.50 | 3,936,526 | +0.11(+1.06%) |
Mar 18, 2005 | 10.44 | 10.46 | 10.32 | 10.39 | 5,450,428 | -0.06(-0.53%) |
Mar 17, 2005 | 10.46 | 10.51 | 10.37 | 10.44 | 3,151,128 | +0.04(+0.35%) |
Mar 16, 2005 | 10.49 | 10.52 | 10.37 | 10.40 | 3,372,985 | -0.12(-1.14%) |
Mar 15, 2005 | 10.69 | 10.75 | 10.52 | 10.52 | 3,365,356 | -0.17(-1.59%) |
Mar 14, 2005 | 10.57 | 10.74 | 10.57 | 10.69 | 3,207,069 | +0.13(+1.21%) |
Mar 11, 2005 | 10.61 | 10.68 | 10.54 | 10.57 | 3,581,492 | -0.05(-0.50%) |
Mar 10, 2005 | 10.53 | 10.70 | 10.52 | 10.62 | 3,178,463 | +0.05(+0.43%) |
Mar 09, 2005 | 10.62 | 10.69 | 10.57 | 10.57 | 3,941,930 | -0.05(-0.47%) |
Mar 08, 2005 | 10.61 | 10.67 | 10.57 | 10.62 | 3,741,369 | +0.02(+0.15%) |
Mar 07, 2005 | 10.56 | 10.72 | 10.55 | 10.61 | 4,101,806 | +0.09(+0.87%) |
Mar 04, 2005 | 10.48 | 10.56 | 10.42 | 10.52 | 4,534,077 | +0.13(+1.27%) |
Mar 03, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 4,370,069 | -0.03(-0.32%) |
Mar 02, 2005 | 10.37 | 10.47 | 10.29 | 10.42 | 3,622,812 | +0.02(+0.21%) |
Mar 01, 2005 | 10.45 | 10.52 | 10.38 | 10.40 | 5,121,775 | -0.04(-0.35%) |
Feb 28, 2005 | 10.50 | 10.60 | 10.39 | 10.43 | 3,758,215 | -0.06(-0.60%) |
Feb 25, 2005 | 10.42 | 10.54 | 10.37 | 10.50 | 3,854,522 | +0.04(+0.42%) |
Feb 24, 2005 | 10.33 | 10.47 | 10.28 | 10.45 | 3,587,849 | +0.15(+1.42%) |
Feb 23, 2005 | 10.33 | 10.41 | 10.31 | 10.31 | 3,754,718 | -0.00(-0.03%) |
Feb 22, 2005 | 10.55 | 10.58 | 10.29 | 10.31 | 4,762,927 | -0.22(-2.06%) |
Feb 18, 2005 | 10.56 | 10.59 | 10.49 | 10.53 | 4,802,975 | -0.01(-0.06%) |
Feb 17, 2005 | 10.70 | 10.72 | 10.53 | 10.53 | 4,901,508 | -0.19(-1.80%) |
Feb 16, 2005 | 10.68 | 10.80 | 10.61 | 10.73 | 3,362,496 | +0.03(+0.25%) |
Feb 15, 2005 | 10.67 | 10.77 | 10.64 | 10.70 | 2,962,009 | +0.03(+0.28%) |
Feb 14, 2005 | 10.74 | 10.78 | 10.64 | 10.67 | 3,029,393 | -0.07(-0.61%) |
Feb 11, 2005 | 10.65 | 10.78 | 10.63 | 10.73 | 4,382,783 | +0.08(+0.75%) |
Feb 10, 2005 | 10.68 | 10.71 | 10.62 | 10.65 | 3,145,089 | +0.01(+0.10%) |
Feb 09, 2005 | 10.77 | 10.77 | 10.59 | 10.64 | 3,833,544 | -0.16(-1.51%) |
Feb 08, 2005 | 10.72 | 10.89 | 10.71 | 10.81 | 3,291,934 | +0.06(+0.56%) |
Feb 07, 2005 | 10.81 | 10.85 | 10.74 | 10.75 | 3,362,496 | -0.06(-0.60%) |
Feb 04, 2005 | 10.73 | 10.85 | 10.72 | 10.81 | 4,241,341 | +0.04(+0.35%) |
Feb 03, 2005 | 10.70 | 10.79 | 10.68 | 10.77 | 3,559,561 | +0.06(+0.60%) |
Feb 02, 2005 | 10.76 | 10.79 | 10.65 | 10.71 | 4,334,470 | -0.05(-0.45%) |
Feb 01, 2005 | 10.58 | 10.83 | 10.48 | 10.76 | 7,717,308 | +0.18(+1.71%) |
Jan 31, 2005 | 10.40 | 10.61 | 10.37 | 10.58 | 5,019,429 | +0.29(+2.81%) |
Jan 28, 2005 | 10.36 | 10.43 | 10.27 | 10.29 | 5,766,368 | -0.04(-0.40%) |
Jan 27, 2005 | 10.30 | 10.39 | 10.21 | 10.33 | 5,347,764 | -0.07(-0.71%) |
Jan 26, 2005 | 10.41 | 10.47 | 10.37 | 10.40 | 3,853,568 | +0.02(+0.20%) |
Jan 25, 2005 | 10.28 | 10.41 | 10.24 | 10.38 | 3,667,946 | +0.14(+1.40%) |
Jan 24, 2005 | 10.28 | 10.36 | 10.20 | 10.24 | 4,311,903 | -0.02(-0.15%) |
Jan 21, 2005 | 10.35 | 10.42 | 10.26 | 10.26 | 5,548,961 | -0.13(-1.27%) |
Jan 20, 2005 | 10.57 | 10.57 | 10.38 | 10.39 | 3,977,846 | -0.20(-1.90%) |
Jan 19, 2005 | 10.73 | 10.73 | 10.58 | 10.59 | 3,730,880 | -0.13(-1.20%) |
Jan 18, 2005 | 10.60 | 10.76 | 10.52 | 10.72 | 4,695,861 | +0.05(+0.47%) |
Jan 14, 2005 | 10.54 | 10.71 | 10.54 | 10.67 | 3,403,816 | +0.16(+1.53%) |
Jan 13, 2005 | 10.64 | 10.64 | 10.46 | 10.51 | 2,812,622 | -0.13(-1.20%) |
Jan 12, 2005 | 10.65 | 10.66 | 10.43 | 10.63 | 5,290,552 | -0.04(-0.35%) |
Jan 11, 2005 | 10.70 | 10.80 | 10.67 | 10.67 | 7,715,401 | +0.09(+0.82%) |
Jan 10, 2005 | 10.56 | 10.65 | 10.49 | 10.59 | 3,833,862 | +0.03(+0.24%) |
Jan 07, 2005 | 10.66 | 10.68 | 10.48 | 10.56 | 3,531,590 | -0.09(-0.89%) |
Jan 06, 2005 | 10.57 | 10.77 | 10.56 | 10.65 | 5,477,445 | +0.07(+0.65%) |
Jan 05, 2005 | 10.67 | 10.73 | 10.58 | 10.59 | 4,887,523 | -0.10(-0.90%) |
Jan 04, 2005 | 10.83 | 10.85 | 10.67 | 10.68 | 5,814,045 | -0.13(-1.16%) |
Jan 03, 2005 | 11.04 | 11.04 | 10.79 | 10.81 | 4,311,585 | -0.22(-2.00%) |
Dec 31, 2004 | 11.05 | 11.10 | 11.01 | 11.03 | 1,373,414 | -0.02(-0.19%) |
Dec 30, 2004 | 11.01 | 11.08 | 10.99 | 11.05 | 2,091,746 | +0.06(+0.56%) |
Dec 29, 2004 | 10.99 | 11.05 | 10.98 | 10.99 | 1,938,544 | +0.01(+0.06%) |
Dec 28, 2004 | 10.85 | 11.01 | 10.84 | 10.98 | 3,366,628 | +0.09(+0.81%) |
Dec 27, 2004 | 10.99 | 11.05 | 10.89 | 10.89 | 2,351,427 | -0.08(-0.73%) |
Dec 23, 2004 | 11.01 | 11.06 | 10.97 | 10.97 | 2,508,125 | -0.01(-0.07%) |
Dec 22, 2004 | 11.10 | 11.15 | 10.98 | 10.98 | 4,123,738 | -0.10(-0.91%) |
Dec 21, 2004 | 11.03 | 11.09 | 10.96 | 11.08 | 3,587,213 | +0.12(+1.13%) |
Dec 20, 2004 | 11.05 | 11.07 | 10.86 | 10.96 | 3,327,851 | -0.07(-0.64%) |
Dec 17, 2004 | 10.97 | 11.13 | 10.97 | 11.03 | 5,554,682 | +0.01(+0.10%) |
Dec 16, 2004 | 10.96 | 11.09 | 10.94 | 11.02 | 3,844,033 | +0.04(+0.33%) |
Dec 15, 2004 | 10.85 | 11.01 | 10.83 | 10.98 | 3,159,710 | +0.09(+0.87%) |
Dec 14, 2004 | 10.88 | 10.98 | 10.87 | 10.89 | 3,578,631 | -0.03(-0.32%) |
Dec 13, 2004 | 10.85 | 10.96 | 10.75 | 10.92 | 2,633,039 | +0.17(+1.61%) |
Dec 10, 2004 | 10.80 | 10.87 | 10.74 | 10.75 | 2,910,518 | -0.06(-0.51%) |
Dec 09, 2004 | 10.73 | 10.84 | 10.62 | 10.80 | 5,374,781 | +0.01(+0.09%) |
Dec 08, 2004 | 10.78 | 10.91 | 10.74 | 10.79 | 3,176,556 | +0.06(+0.53%) |
Dec 07, 2004 | 10.85 | 10.95 | 10.74 | 10.74 | 4,792,804 | -0.11(-1.02%) |
Dec 06, 2004 | 10.70 | 10.99 | 10.65 | 10.85 | 7,006,604 | +0.14(+1.31%) |
Dec 03, 2004 | 10.70 | 10.79 | 10.63 | 10.71 | 3,906,967 | +0.08(+0.74%) |
Dec 02, 2004 | 10.67 | 10.69 | 10.58 | 10.63 | 2,773,844 | -0.06(-0.57%) |
Dec 01, 2004 | 10.48 | 10.69 | 10.43 | 10.69 | 3,770,928 | +0.18(+1.69%) |
Nov 30, 2004 | 10.54 | 10.63 | 10.48 | 10.51 | 3,274,770 | -0.07(-0.64%) |
Nov 29, 2004 | 10.62 | 10.67 | 10.42 | 10.58 | 4,245,791 | -0.02(-0.19%) |
Nov 26, 2004 | 10.68 | 10.68 | 10.55 | 10.60 | 1,710,013 | -0.05(-0.43%) |
Nov 24, 2004 | 10.66 | 10.76 | 10.56 | 10.65 | 3,698,459 | -0.06(-0.54%) |
Nov 23, 2004 | 10.75 | 10.80 | 10.62 | 10.70 | 4,006,135 | -0.02(-0.16%) |
Nov 22, 2004 | 10.59 | 10.74 | 10.54 | 10.72 | 3,465,478 | +0.13(+1.22%) |
Nov 19, 2004 | 10.71 | 10.73 | 10.58 | 10.59 | 2,996,973 | -0.11(-1.03%) |
Nov 18, 2004 | 10.59 | 10.71 | 10.56 | 10.70 | 3,135,236 | +0.09(+0.81%) |
Nov 17, 2004 | 10.73 | 10.85 | 10.56 | 10.62 | 3,455,625 | -0.09(-0.84%) |
Nov 16, 2004 | 10.70 | 10.76 | 10.65 | 10.70 | 2,399,421 | +0.00(+0.01%) |
Nov 15, 2004 | 10.78 | 10.80 | 10.63 | 10.70 | 2,729,028 | -0.09(-0.84%) |
Nov 12, 2004 | 10.63 | 10.79 | 10.59 | 10.79 | 2,923,232 | +0.08(+0.76%) |
Nov 11, 2004 | 10.62 | 10.75 | 10.56 | 10.71 | 2,788,465 | +0.10(+0.92%) |
Nov 10, 2004 | 10.63 | 10.70 | 10.58 | 10.62 | 2,246,537 | +0.04(+0.42%) |
Nov 09, 2004 | 10.60 | 10.65 | 10.49 | 10.57 | 3,990,878 | -0.11(-1.06%) |
Nov 08, 2004 | 10.61 | 10.72 | 10.56 | 10.68 | 2,902,890 | +0.08(+0.73%) |
Nov 05, 2004 | 10.74 | 10.78 | 10.54 | 10.61 | 5,470,135 | -0.10(-0.97%) |
Nov 04, 2004 | 10.43 | 10.76 | 10.41 | 10.71 | 5,811,184 | +0.27(+2.61%) |
Nov 03, 2004 | 10.42 | 10.56 | 10.37 | 10.44 | 7,903,248 | +0.13(+1.27%) |
Nov 02, 2004 | 10.30 | 10.37 | 10.21 | 10.31 | 11,855,032 | +0.20(+1.94%) |
Nov 01, 2004 | 10.10 | 10.23 | 10.05 | 10.11 | 4,987,008 | +0.04(+0.36%) |
Oct 29, 2004 | 10.02 | 10.15 | 10.02 | 10.08 | 3,137,778 | +0.00(+0.05%) |
Oct 28, 2004 | 10.23 | 10.23 | 10.00 | 10.07 | 4,389,457 | -0.11(-1.05%) |
Oct 27, 2004 | 9.970 | 10.24 | 9.970 | 10.18 | 6,962,106 | +0.23(+2.34%) |
Oct 26, 2004 | 9.792 | 9.945 | 9.778 | 9.945 | 3,065,310 | +0.16(+1.61%) |
Oct 25, 2004 | 9.745 | 9.816 | 9.663 | 9.788 | 3,993,421 | +0.02(+0.16%) |
Oct 22, 2004 | 9.851 | 9.879 | 9.753 | 9.772 | 4,214,006 | -0.08(-0.78%) |
Oct 21, 2004 | 9.756 | 9.871 | 9.671 | 9.849 | 3,682,249 | +0.09(+0.92%) |
Oct 20, 2004 | 9.741 | 9.802 | 9.630 | 9.759 | 3,219,147 | +0.00(+0.05%) |
Oct 19, 2004 | 9.920 | 9.975 | 9.753 | 9.755 | 3,522,055 | -0.16(-1.65%) |
Oct 18, 2004 | 9.862 | 9.975 | 9.775 | 9.918 | 3,296,384 | +0.02(+0.17%) |
Oct 15, 2004 | 9.832 | 9.950 | 9.803 | 9.901 | 3,249,978 | +0.13(+1.35%) |
Oct 14, 2004 | 9.835 | 9.863 | 9.748 | 9.769 | 3,187,363 | -0.09(-0.94%) |
Oct 13, 2004 | 9.969 | 10.02 | 9.783 | 9.862 | 2,988,391 | -0.06(-0.60%) |
Oct 12, 2004 | 9.884 | 9.951 | 9.792 | 9.921 | 2,845,678 | +0.02(+0.19%) |
Oct 11, 2004 | 9.892 | 9.999 | 9.888 | 9.903 | 1,895,317 | +0.00(+0.02%) |
Oct 08, 2004 | 9.893 | 9.969 | 9.813 | 9.901 | 3,357,092 | -0.03(-0.27%) |
Oct 07, 2004 | 9.989 | 10.04 | 9.928 | 9.928 | 1,986,539 | -0.10(-1.00%) |
Oct 06, 2004 | 9.910 | 10.04 | 9.860 | 10.03 | 3,477,238 | +0.14(+1.45%) |
Oct 05, 2004 | 10.01 | 10.04 | 9.859 | 9.885 | 4,291,561 | -0.16(-1.57%) |
Oct 04, 2004 | 10.07 | 10.12 | 9.995 | 10.04 | 4,366,572 | -0.01(-0.09%) |
Oct 01, 2004 | 9.761 | 10.07 | 9.730 | 10.05 | 5,486,345 | +0.32(+3.25%) |
Sep 30, 2004 | 9.781 | 9.807 | 9.674 | 9.736 | 6,040,987 | -0.05(-0.47%) |
Sep 29, 2004 | 9.706 | 9.791 | 9.706 | 9.781 | 4,142,809 | +0.01(+0.14%) |
Sep 28, 2004 | 9.659 | 9.788 | 9.612 | 9.767 | 3,269,685 | +0.12(+1.22%) |
Sep 27, 2004 | 9.753 | 9.753 | 9.615 | 9.649 | 4,236,255 | -0.10(-1.05%) |
Sep 24, 2004 | 9.788 | 9.824 | 9.752 | 9.752 | 3,404,769 | -0.03(-0.26%) |
Sep 23, 2004 | 9.832 | 9.848 | 9.770 | 9.777 | 3,047,510 | -0.06(-0.56%) |
Sep 22, 2004 | 9.939 | 9.958 | 9.794 | 9.832 | 3,644,108 | -0.11(-1.15%) |
Sep 21, 2004 | 9.884 | 9.966 | 9.843 | 9.947 | 2,330,131 | +0.10(+0.97%) |
Sep 20, 2004 | 9.848 | 9.896 | 9.800 | 9.851 | 3,073,574 | -0.02(-0.18%) |
Sep 17, 2004 | 9.887 | 9.942 | 9.829 | 9.868 | 3,975,621 | +0.01(+0.06%) |
Sep 16, 2004 | 9.848 | 9.914 | 9.829 | 9.862 | 2,724,260 | +0.04(+0.38%) |
Sep 15, 2004 | 9.942 | 9.964 | 9.808 | 9.824 | 4,651,998 | -0.16(-1.56%) |
Sep 14, 2004 | 10.07 | 10.07 | 9.937 | 9.980 | 2,590,447 | -0.09(-0.91%) |
Sep 13, 2004 | 10.00 | 10.10 | 9.931 | 10.07 | 3,357,410 | +0.05(+0.53%) |
Sep 10, 2004 | 9.859 | 10.03 | 9.832 | 10.02 | 4,533,760 | +0.19(+1.89%) |
Sep 09, 2004 | 9.895 | 9.899 | 9.780 | 9.832 | 3,004,283 | -0.04(-0.40%) |
Sep 08, 2004 | 9.912 | 9.956 | 9.840 | 9.871 | 2,920,054 | -0.07(-0.71%) |
Sep 07, 2004 | 9.837 | 9.970 | 9.837 | 9.942 | 5,416,101 | +0.14(+1.40%) |
Sep 03, 2004 | 9.830 | 9.846 | 9.755 | 9.805 | 3,079,295 | -0.03(-0.26%) |
Sep 02, 2004 | 9.777 | 9.832 | 9.715 | 9.830 | 2,788,148 | +0.07(+0.69%) |
Sep 01, 2004 | 9.796 | 9.852 | 9.673 | 9.763 | 4,001,049 | -0.03(-0.31%) |
Aug 31, 2004 | 9.764 | 9.808 | 9.723 | 9.792 | 2,931,178 | +0.06(+0.61%) |
Aug 30, 2004 | 9.781 | 9.814 | 9.733 | 9.733 | 1,764,364 | -0.05(-0.48%) |
Aug 27, 2004 | 9.840 | 9.841 | 9.712 | 9.780 | 2,095,560 | -0.06(-0.61%) |
Aug 26, 2004 | 9.780 | 9.862 | 9.753 | 9.840 | 2,685,483 | +0.06(+0.61%) |
Aug 25, 2004 | 9.723 | 9.807 | 9.645 | 9.780 | 2,225,877 | +0.06(+0.57%) |
Aug 24, 2004 | 9.737 | 9.805 | 9.659 | 9.725 | 2,146,416 | +0.00(+0.00%) |
Aug 23, 2004 | 9.730 | 9.788 | 9.674 | 9.725 | 3,339,293 | +0.03(+0.36%) |
Aug 20, 2004 | 9.690 | 9.719 | 9.514 | 9.690 | 4,561,412 | -0.02(-0.16%) |
Aug 19, 2004 | 9.756 | 9.829 | 9.637 | 9.706 | 3,233,450 | -0.11(-1.17%) |
Aug 18, 2004 | 9.692 | 9.827 | 9.673 | 9.821 | 2,675,312 | +0.13(+1.33%) |
Aug 17, 2004 | 9.676 | 9.752 | 9.667 | 9.692 | 2,776,705 | +0.06(+0.60%) |
Aug 16, 2004 | 9.486 | 9.674 | 9.465 | 9.634 | 3,317,044 | +0.15(+1.61%) |
Aug 13, 2004 | 9.398 | 9.495 | 9.352 | 9.481 | 3,879,632 | +0.09(+0.94%) |
Aug 12, 2004 | 9.528 | 9.528 | 9.333 | 9.393 | 4,535,349 | -0.13(-1.40%) |
Aug 11, 2004 | 9.536 | 9.557 | 9.428 | 9.527 | 3,175,602 | -0.11(-1.13%) |
Aug 10, 2004 | 9.608 | 9.641 | 9.550 | 9.635 | 3,563,057 | +0.10(+1.06%) |
Aug 09, 2004 | 9.538 | 9.646 | 9.473 | 9.534 | 3,722,934 | +0.02(+0.17%) |
Aug 06, 2004 | 9.580 | 9.607 | 9.459 | 9.519 | 4,991,458 | -0.12(-1.29%) |
Aug 05, 2004 | 9.807 | 9.855 | 9.643 | 9.643 | 3,780,146 | -0.15(-1.53%) |
Aug 04, 2004 | 9.877 | 9.887 | 9.643 | 9.792 | 6,987,851 | -0.07(-0.70%) |
Aug 03, 2004 | 9.840 | 9.966 | 9.800 | 9.862 | 13,951,546 | +0.30(+3.11%) |
Aug 02, 2004 | 9.555 | 9.610 | 9.450 | 9.564 | 5,875,389 | +0.02(+0.16%) |
Jul 30, 2004 | 9.533 | 9.643 | 9.486 | 9.549 | 3,445,772 | -0.01(-0.15%) |
Jul 29, 2004 | 9.462 | 9.612 | 9.439 | 9.563 | 4,191,439 | +0.11(+1.16%) |
Jul 28, 2004 | 9.501 | 9.553 | 9.388 | 9.453 | 5,094,123 | -0.06(-0.58%) |
Jul 27, 2004 | 9.299 | 9.533 | 9.251 | 9.508 | 3,985,792 | +0.21(+2.30%) |
Jul 26, 2004 | 9.357 | 9.388 | 9.215 | 9.294 | 3,630,758 | -0.06(-0.67%) |
Jul 23, 2004 | 9.363 | 9.428 | 9.291 | 9.357 | 3,114,258 | -0.06(-0.63%) |
Jul 22, 2004 | 9.448 | 9.495 | 9.281 | 9.416 | 4,993,365 | -0.09(-0.96%) |
Jul 21, 2004 | 9.619 | 9.737 | 9.508 | 9.508 | 4,982,876 | -0.10(-1.03%) |
Jul 20, 2004 | 9.533 | 9.634 | 9.492 | 9.607 | 3,161,617 | +0.07(+0.71%) |
Jul 19, 2004 | 9.568 | 9.569 | 9.399 | 9.539 | 5,804,191 | -0.10(-1.08%) |
Jul 16, 2004 | 9.627 | 9.667 | 9.564 | 9.643 | 4,207,649 | +0.09(+0.91%) |
Jul 15, 2004 | 9.492 | 9.632 | 9.492 | 9.557 | 4,200,657 | +0.06(+0.60%) |
Jul 14, 2004 | 9.470 | 9.572 | 9.423 | 9.500 | 4,117,699 | -0.03(-0.36%) |
Jul 13, 2004 | 9.534 | 9.674 | 9.495 | 9.534 | 4,879,576 | -0.12(-1.25%) |
Jul 12, 2004 | 9.685 | 9.714 | 9.563 | 9.656 | 1,744,976 | -0.03(-0.29%) |
Jul 09, 2004 | 9.580 | 9.731 | 9.580 | 9.684 | 3,375,210 | +0.13(+1.32%) |
Jul 08, 2004 | 9.766 | 9.770 | 9.558 | 9.558 | 3,942,883 | -0.23(-2.35%) |
Jul 07, 2004 | 9.786 | 9.871 | 9.764 | 9.788 | 5,100,480 | +0.00(+0.02%) |
Jul 06, 2004 | 9.753 | 9.829 | 9.736 | 9.786 | 3,512,519 | -0.05(-0.51%) |
Jul 02, 2004 | 9.813 | 9.874 | 9.731 | 9.837 | 3,320,222 | -0.00(-0.02%) |
Jul 01, 2004 | 9.954 | 10.00 | 9.750 | 9.838 | 4,100,217 | -0.16(-1.59%) |
Jun 30, 2004 | 9.895 | 10.03 | 9.816 | 9.997 | 5,261,946 | +0.09(+0.95%) |
Jun 29, 2004 | 9.679 | 9.934 | 9.679 | 9.903 | 5,490,477 | +0.22(+2.31%) |
Jun 28, 2004 | 9.698 | 9.753 | 9.635 | 9.679 | 4,357,037 | +0.02(+0.21%) |
Jun 25, 2004 | 9.649 | 9.750 | 9.629 | 9.659 | 4,471,462 | -0.02(-0.23%) |
Jun 24, 2004 | 9.638 | 9.706 | 9.616 | 9.681 | 3,309,733 | +0.06(+0.67%) |
Jun 23, 2004 | 9.478 | 9.671 | 9.464 | 9.616 | 4,887,840 | +0.15(+1.54%) |
Jun 22, 2004 | 9.446 | 9.494 | 9.399 | 9.470 | 7,621,637 | +0.08(+0.91%) |
Jun 21, 2004 | 9.281 | 9.418 | 9.265 | 9.385 | 4,285,204 | +0.14(+1.51%) |
Jun 18, 2004 | 9.390 | 9.407 | 9.239 | 9.245 | 6,315,606 | -0.17(-1.85%) |
Jun 17, 2004 | 9.594 | 9.604 | 9.401 | 9.420 | 6,209,445 | -0.17(-1.82%) |
Jun 16, 2004 | 9.619 | 9.624 | 9.549 | 9.594 | 1,783,753 | +0.02(+0.16%) |
Jun 15, 2004 | 9.580 | 9.634 | 9.533 | 9.579 | 2,762,084 | +0.08(+0.84%) |
Jun 14, 2004 | 9.564 | 9.616 | 9.451 | 9.498 | 3,205,798 | -0.06(-0.63%) |
Jun 10, 2004 | 9.497 | 9.619 | 9.481 | 9.558 | 2,592,672 | +0.08(+0.83%) |
Jun 09, 2004 | 9.594 | 9.634 | 9.472 | 9.479 | 2,582,819 | -0.11(-1.20%) |
Jun 08, 2004 | 9.519 | 9.601 | 9.519 | 9.594 | 3,112,351 | +0.04(+0.38%) |
Jun 07, 2004 | 9.536 | 9.591 | 9.487 | 9.558 | 5,087,766 | +0.05(+0.55%) |
Jun 04, 2004 | 9.525 | 9.557 | 9.434 | 9.506 | 4,085,596 | +0.10(+1.10%) |
Jun 03, 2004 | 9.435 | 9.498 | 9.402 | 9.402 | 3,043,378 | -0.05(-0.48%) |
Jun 02, 2004 | 9.415 | 9.476 | 9.332 | 9.448 | 3,223,915 | +0.06(+0.59%) |
Jun 01, 2004 | 9.365 | 9.429 | 9.321 | 9.393 | 3,181,323 | +0.00(+0.02%) |
May 28, 2004 | 9.368 | 9.418 | 9.324 | 9.391 | 4,169,508 | +0.04(+0.42%) |
May 27, 2004 | 9.349 | 9.435 | 9.291 | 9.352 | 5,139,893 | +0.04(+0.46%) |
May 26, 2004 | 9.361 | 9.407 | 9.265 | 9.310 | 4,020,438 | -0.05(-0.54%) |
May 25, 2004 | 9.119 | 9.394 | 9.015 | 9.360 | 5,587,420 | +0.26(+2.85%) |
May 24, 2004 | 9.092 | 9.267 | 9.011 | 9.100 | 3,556,382 | +0.03(+0.31%) |
May 21, 2004 | 9.014 | 9.140 | 8.990 | 9.072 | 3,590,709 | +0.12(+1.39%) |
May 20, 2004 | 8.998 | 9.064 | 8.904 | 8.948 | 4,107,528 | -0.08(-0.92%) |
May 19, 2004 | 9.116 | 9.223 | 9.031 | 9.031 | 5,120,822 | +0.02(+0.21%) |
May 18, 2004 | 8.927 | 9.069 | 8.919 | 9.012 | 3,606,602 | +0.11(+1.29%) |
May 17, 2004 | 8.904 | 8.993 | 8.844 | 8.897 | 3,544,940 | -0.12(-1.34%) |
May 14, 2004 | 8.974 | 9.075 | 8.912 | 9.019 | 5,192,019 | -0.02(-0.24%) |
May 13, 2004 | 9.140 | 9.141 | 9.001 | 9.041 | 3,483,913 | -0.11(-1.17%) |
May 12, 2004 | 8.959 | 9.148 | 8.938 | 9.148 | 4,739,724 | +0.02(+0.22%) |
May 11, 2004 | 9.045 | 9.132 | 9.014 | 9.127 | 4,139,312 | +0.04(+0.47%) |
May 10, 2004 | 9.168 | 9.218 | 8.913 | 9.085 | 7,166,481 | -0.08(-0.91%) |
May 07, 2004 | 9.226 | 9.332 | 9.149 | 9.168 | 4,138,677 | -0.14(-1.55%) |
May 06, 2004 | 9.338 | 9.404 | 9.212 | 9.313 | 5,013,708 | -0.03(-0.27%) |
May 05, 2004 | 9.376 | 9.387 | 9.199 | 9.338 | 7,661,050 | -0.04(-0.45%) |
May 04, 2004 | 9.533 | 9.571 | 9.299 | 9.380 | 10,582,693 | -0.14(-1.47%) |