Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.24 | 11.56 | 11.13 | 11.49 | 72,457 | +0.11(+0.94%) |
Mar 30, 2005 | 11.47 | 11.47 | 11.25 | 11.38 | 52,944 | +0.17(+1.51%) |
Mar 29, 2005 | 11.04 | 11.35 | 10.99 | 11.21 | 93,941 | +0.00(+0.00%) |
Mar 28, 2005 | 11.19 | 11.34 | 11.12 | 11.21 | 51,801 | -0.08(-0.70%) |
Mar 24, 2005 | 11.38 | 11.45 | 11.21 | 11.29 | 143,647 | -0.13(-1.12%) |
Mar 23, 2005 | 11.73 | 11.99 | 11.39 | 11.42 | 59,255 | -0.31(-2.65%) |
Mar 22, 2005 | 10.94 | 12.03 | 10.91 | 11.73 | 231,263 | +0.78(+7.15%) |
Mar 21, 2005 | 10.96 | 11.03 | 10.94 | 10.95 | 38,707 | -0.08(-0.75%) |
Mar 18, 2005 | 11.03 | 11.03 | 10.94 | 11.03 | 28,902 | +0.06(+0.51%) |
Mar 17, 2005 | 10.83 | 11.03 | 10.69 | 10.97 | 35,935 | +0.29(+2.67%) |
Mar 16, 2005 | 10.69 | 10.69 | 10.57 | 10.69 | 17,367 | -0.01(-0.06%) |
Mar 15, 2005 | 10.59 | 10.93 | 10.59 | 10.69 | 30,885 | -0.01(-0.10%) |
Mar 14, 2005 | 10.47 | 10.70 | 10.47 | 10.70 | 18,025 | +0.09(+0.84%) |
Mar 11, 2005 | 10.62 | 10.62 | 10.51 | 10.61 | 14,932 | -0.08(-0.74%) |
Mar 10, 2005 | 10.71 | 10.73 | 10.45 | 10.69 | 39,574 | -0.04(-0.35%) |
Mar 09, 2005 | 10.77 | 10.82 | 10.73 | 10.73 | 14,489 | -0.11(-1.05%) |
Mar 08, 2005 | 11.03 | 11.03 | 10.78 | 10.85 | 29,491 | -0.00(-0.03%) |
Mar 07, 2005 | 10.95 | 10.95 | 10.59 | 10.85 | 63,534 | +0.29(+2.75%) |
Mar 04, 2005 | 10.57 | 10.57 | 10.40 | 10.56 | 26,992 | +0.14(+1.35%) |
Mar 03, 2005 | 10.48 | 10.48 | 10.40 | 10.42 | 13,480 | -0.01(-0.10%) |
Mar 02, 2005 | 10.43 | 10.61 | 10.39 | 10.43 | 19,356 | -0.13(-1.28%) |
Mar 01, 2005 | 10.56 | 10.73 | 10.56 | 10.56 | 100,591 | -0.04(-0.42%) |
Feb 28, 2005 | 10.71 | 10.87 | 10.52 | 10.61 | 72,816 | -0.13(-1.19%) |
Feb 25, 2005 | 10.92 | 10.92 | 10.73 | 10.73 | 33,054 | -0.18(-1.67%) |
Feb 24, 2005 | 10.70 | 11.03 | 10.70 | 10.92 | 22,954 | +0.18(+1.70%) |
Feb 23, 2005 | 10.78 | 10.83 | 10.52 | 10.73 | 42,290 | +0.04(+0.39%) |
Feb 22, 2005 | 10.75 | 10.75 | 10.49 | 10.69 | 37,947 | -0.13(-1.25%) |
Feb 18, 2005 | 10.93 | 11.03 | 10.70 | 10.83 | 45,754 | -0.13(-1.19%) |
Feb 17, 2005 | 10.34 | 11.03 | 10.32 | 10.96 | 171,272 | +0.74(+7.22%) |
Feb 16, 2005 | 9.800 | 10.32 | 9.662 | 10.22 | 71,796 | +0.38(+3.89%) |
Feb 15, 2005 | 10.57 | 10.57 | 9.834 | 9.838 | 68,969 | -0.34(-3.32%) |
Feb 14, 2005 | 10.52 | 10.52 | 10.15 | 10.18 | 29,227 | -0.23(-2.26%) |
Feb 11, 2005 | 10.58 | 10.63 | 10.35 | 10.41 | 24,029 | -0.10(-0.95%) |
Feb 10, 2005 | 10.40 | 10.60 | 10.40 | 10.51 | 29,239 | -0.17(-1.58%) |
Feb 09, 2005 | 10.38 | 10.75 | 10.38 | 10.68 | 30,819 | +0.26(+2.52%) |
Feb 08, 2005 | 10.92 | 10.96 | 10.39 | 10.42 | 39,585 | -0.29(-2.67%) |
Feb 07, 2005 | 11.03 | 11.03 | 10.70 | 10.70 | 46,569 | -0.10(-0.96%) |
Feb 04, 2005 | 10.65 | 11.03 | 10.38 | 10.81 | 89,532 | +0.23(+2.22%) |
Feb 03, 2005 | 10.69 | 10.69 | 10.50 | 10.57 | 19,475 | -0.11(-1.03%) |
Feb 02, 2005 | 10.66 | 10.69 | 10.39 | 10.68 | 39,649 | +0.23(+2.24%) |
Feb 01, 2005 | 10.52 | 10.66 | 10.35 | 10.45 | 68,607 | -0.04(-0.36%) |
Jan 31, 2005 | 10.35 | 10.51 | 10.24 | 10.49 | 29,305 | +0.15(+1.43%) |
Jan 28, 2005 | 10.33 | 10.34 | 10.24 | 10.34 | 22,530 | +0.06(+0.57%) |
Jan 27, 2005 | 10.08 | 10.35 | 10.04 | 10.28 | 30,453 | +0.19(+1.88%) |
Jan 26, 2005 | 10.07 | 10.30 | 10.07 | 10.09 | 34,651 | +0.01(+0.07%) |
Jan 25, 2005 | 10.24 | 10.32 | 9.928 | 10.08 | 54,880 | -0.17(-1.68%) |
Jan 24, 2005 | 10.31 | 10.35 | 10.18 | 10.26 | 30,937 | -0.01(-0.12%) |
Jan 21, 2005 | 10.18 | 10.31 | 10.03 | 10.27 | 44,499 | +0.20(+1.94%) |
Jan 20, 2005 | 10.11 | 10.20 | 9.786 | 10.07 | 39,043 | -0.05(-0.50%) |
Jan 19, 2005 | 10.66 | 10.66 | 10.09 | 10.12 | 74,428 | -0.40(-3.78%) |
Jan 18, 2005 | 10.56 | 10.69 | 10.52 | 10.52 | 122,363 | +0.14(+1.33%) |
Jan 14, 2005 | 10.21 | 10.52 | 10.18 | 10.38 | 103,418 | +0.33(+3.29%) |
Jan 13, 2005 | 10.21 | 10.21 | 9.938 | 10.05 | 69,013 | +0.05(+0.51%) |
Jan 12, 2005 | 9.600 | 10.08 | 9.462 | 10.00 | 89,778 | +0.53(+5.61%) |
Jan 11, 2005 | 9.838 | 9.852 | 9.434 | 9.469 | 44,977 | -0.35(-3.58%) |
Jan 10, 2005 | 9.710 | 9.852 | 9.565 | 9.821 | 24,896 | +0.21(+2.15%) |
Jan 07, 2005 | 9.786 | 9.915 | 9.598 | 9.614 | 69,900 | -0.18(-1.87%) |
Jan 06, 2005 | 9.474 | 10.20 | 9.474 | 9.797 | 46,679 | +0.26(+2.75%) |
Jan 05, 2005 | 9.445 | 9.669 | 9.421 | 9.534 | 248,414 | +0.01(+0.07%) |
Jan 04, 2005 | 10.01 | 10.01 | 9.417 | 9.527 | 239,009 | -0.60(-5.89%) |
Jan 03, 2005 | 10.95 | 11.03 | 9.952 | 10.12 | 207,790 | -0.56(-5.26%) |
Dec 31, 2004 | 10.35 | 10.69 | 10.10 | 10.69 | 429,049 | +0.33(+3.23%) |
Dec 30, 2004 | 9.866 | 10.35 | 9.862 | 10.35 | 104,073 | +0.52(+5.30%) |
Dec 29, 2004 | 9.617 | 9.831 | 9.590 | 9.831 | 86,389 | +0.29(+3.00%) |
Dec 28, 2004 | 9.572 | 9.590 | 9.486 | 9.545 | 39,136 | +0.02(+0.26%) |
Dec 27, 2004 | 9.490 | 9.589 | 9.486 | 9.520 | 16,814 | -0.00(-0.04%) |
Dec 23, 2004 | 9.490 | 9.589 | 9.490 | 9.524 | 9,276 | -0.04(-0.40%) |
Dec 22, 2004 | 9.655 | 9.655 | 9.320 | 9.562 | 56,530 | +0.00(+0.04%) |
Dec 21, 2004 | 9.621 | 9.624 | 9.383 | 9.559 | 36,817 | -0.06(-0.61%) |
Dec 20, 2004 | 9.555 | 9.624 | 9.455 | 9.617 | 19,133 | +0.13(+1.38%) |
Dec 17, 2004 | 9.486 | 9.503 | 9.452 | 9.486 | 32,758 | -0.01(-0.07%) |
Dec 16, 2004 | 9.400 | 9.527 | 9.400 | 9.493 | 17,104 | +0.01(+0.11%) |
Dec 15, 2004 | 9.389 | 9.541 | 9.376 | 9.483 | 29,859 | -0.01(-0.11%) |
Dec 14, 2004 | 9.410 | 9.493 | 9.338 | 9.493 | 33,628 | +0.01(+0.15%) |
Dec 13, 2004 | 9.414 | 9.552 | 9.407 | 9.479 | 41,745 | +0.07(+0.75%) |
Dec 10, 2004 | 9.358 | 9.445 | 9.189 | 9.408 | 28,410 | +0.10(+1.13%) |
Dec 09, 2004 | 9.227 | 9.376 | 9.227 | 9.303 | 29,279 | +0.02(+0.19%) |
Dec 08, 2004 | 9.258 | 9.469 | 8.969 | 9.286 | 33,918 | +0.03(+0.30%) |
Dec 07, 2004 | 9.331 | 9.417 | 9.158 | 9.258 | 30,729 | -0.18(-1.94%) |
Dec 06, 2004 | 9.055 | 9.465 | 8.851 | 9.441 | 63,197 | +0.30(+3.28%) |
Dec 03, 2004 | 9.245 | 9.348 | 9.141 | 9.141 | 51,022 | -0.10(-1.05%) |
Dec 02, 2004 | 9.458 | 9.458 | 9.227 | 9.238 | 33,048 | -0.11(-1.18%) |
Dec 01, 2004 | 9.348 | 9.617 | 9.348 | 9.348 | 50,442 | -0.06(-0.66%) |
Nov 30, 2004 | 9.659 | 9.659 | 9.334 | 9.410 | 74,503 | -0.24(-2.54%) |
Nov 29, 2004 | 9.859 | 10.00 | 9.628 | 9.655 | 127,265 | -0.11(-1.10%) |
Nov 26, 2004 | 9.341 | 9.979 | 9.300 | 9.762 | 129,294 | +0.58(+6.27%) |
Nov 24, 2004 | 9.383 | 9.565 | 9.186 | 9.186 | 334,832 | +0.42(+4.84%) |
Nov 23, 2004 | 9.200 | 9.200 | 8.710 | 8.762 | 71,604 | -0.22(-2.46%) |
Nov 22, 2004 | 9.296 | 9.296 | 8.982 | 8.982 | 144,949 | -0.17(-1.81%) |
Nov 19, 2004 | 9.214 | 9.310 | 9.141 | 9.148 | 42,325 | +0.01(+0.11%) |
Nov 18, 2004 | 9.252 | 9.310 | 9.131 | 9.138 | 72,474 | -0.00(-0.04%) |
Nov 17, 2004 | 9.310 | 9.310 | 9.055 | 9.141 | 81,461 | -0.05(-0.56%) |
Nov 16, 2004 | 8.624 | 9.400 | 8.537 | 9.193 | 378,897 | +0.66(+7.68%) |
Nov 15, 2004 | 8.710 | 8.710 | 8.365 | 8.537 | 57,399 | +0.10(+1.23%) |
Nov 12, 2004 | 8.182 | 8.503 | 8.182 | 8.434 | 33,918 | +0.23(+2.82%) |
Nov 11, 2004 | 8.434 | 8.434 | 8.175 | 8.203 | 49,862 | -0.24(-2.86%) |
Nov 10, 2004 | 8.410 | 8.569 | 8.313 | 8.444 | 17,104 | +0.20(+2.43%) |
Nov 09, 2004 | 8.569 | 8.569 | 8.175 | 8.244 | 75,373 | -0.28(-3.32%) |
Nov 08, 2004 | 8.434 | 8.593 | 8.406 | 8.527 | 38,556 | +0.03(+0.41%) |
Nov 05, 2004 | 8.537 | 8.586 | 8.396 | 8.493 | 60,008 | -0.01(-0.08%) |
Nov 04, 2004 | 8.248 | 8.500 | 8.244 | 8.500 | 26,670 | +0.26(+3.14%) |
Nov 03, 2004 | 8.348 | 8.348 | 8.106 | 8.241 | 31,309 | -0.02(-0.21%) |
Nov 02, 2004 | 7.572 | 8.362 | 7.572 | 8.258 | 127,845 | +0.79(+10.53%) |
Nov 01, 2004 | 7.570 | 7.616 | 7.468 | 7.472 | 81,461 | -0.05(-0.64%) |
Oct 29, 2004 | 7.603 | 7.761 | 7.489 | 7.520 | 39,136 | -0.02(-0.23%) |
Oct 28, 2004 | 7.530 | 7.589 | 7.492 | 7.537 | 22,322 | -0.03(-0.46%) |
Oct 27, 2004 | 7.610 | 7.917 | 7.537 | 7.572 | 74,503 | -0.07(-0.95%) |
Oct 26, 2004 | 7.723 | 7.744 | 7.644 | 7.644 | 55,080 | -0.05(-0.63%) |
Oct 25, 2004 | 7.692 | 7.782 | 7.641 | 7.692 | 19,423 | -0.01(-0.18%) |
Oct 22, 2004 | 7.437 | 7.779 | 7.437 | 7.706 | 28,410 | +0.25(+3.33%) |
Oct 21, 2004 | 7.554 | 7.665 | 7.434 | 7.458 | 71,025 | +0.04(+0.51%) |
Oct 20, 2004 | 7.775 | 7.779 | 7.382 | 7.420 | 91,607 | -0.41(-5.28%) |
Oct 19, 2004 | 7.982 | 8.027 | 7.768 | 7.834 | 50,732 | -0.19(-2.32%) |
Oct 18, 2004 | 8.165 | 8.165 | 7.986 | 8.020 | 62,038 | -0.19(-2.27%) |
Oct 15, 2004 | 8.279 | 8.365 | 8.206 | 8.206 | 32,468 | -0.08(-0.92%) |
Oct 14, 2004 | 8.589 | 8.589 | 8.282 | 8.282 | 38,556 | -0.24(-2.79%) |
Oct 13, 2004 | 8.441 | 8.617 | 8.441 | 8.520 | 46,963 | +0.12(+1.44%) |
Oct 12, 2004 | 8.368 | 8.606 | 8.296 | 8.399 | 51,312 | -0.03(-0.41%) |
Oct 11, 2004 | 8.500 | 8.500 | 8.396 | 8.434 | 21,452 | +0.00(+0.00%) |
Oct 08, 2004 | 8.413 | 8.527 | 8.365 | 8.434 | 46,963 | +0.02(+0.20%) |
Oct 07, 2004 | 8.468 | 8.572 | 8.375 | 8.417 | 50,732 | -0.08(-0.97%) |
Oct 06, 2004 | 8.406 | 8.610 | 8.406 | 8.500 | 26,380 | +0.05(+0.61%) |
Oct 05, 2004 | 8.448 | 8.486 | 8.410 | 8.448 | 20,582 | +0.01(+0.16%) |
Oct 04, 2004 | 8.313 | 8.624 | 8.313 | 8.434 | 75,953 | +0.17(+2.09%) |
Oct 01, 2004 | 8.048 | 8.348 | 8.048 | 8.262 | 68,126 | +0.10(+1.27%) |
Sep 30, 2004 | 8.175 | 8.241 | 8.041 | 8.158 | 53,341 | +0.01(+0.13%) |
Sep 29, 2004 | 8.106 | 8.168 | 7.713 | 8.148 | 76,243 | +0.07(+0.81%) |
Sep 28, 2004 | 7.672 | 8.103 | 7.661 | 8.082 | 36,237 | +0.44(+5.78%) |
Sep 27, 2004 | 7.623 | 7.682 | 7.592 | 7.641 | 37,976 | +0.02(+0.23%) |
Sep 24, 2004 | 7.627 | 7.758 | 7.623 | 7.623 | 37,686 | -0.00(-0.05%) |
Sep 23, 2004 | 7.934 | 7.986 | 7.627 | 7.627 | 44,934 | -0.28(-3.49%) |
Sep 22, 2004 | 7.754 | 7.934 | 7.723 | 7.903 | 201,479 | +0.24(+3.10%) |
Sep 21, 2004 | 7.385 | 7.727 | 7.299 | 7.665 | 286,129 | +0.39(+5.31%) |
Sep 20, 2004 | 7.199 | 7.306 | 6.896 | 7.278 | 276,563 | +0.28(+4.04%) |
Sep 17, 2004 | 7.520 | 7.520 | 6.816 | 6.996 | 731,124 | -0.52(-6.93%) |
Sep 16, 2004 | 7.613 | 7.737 | 7.437 | 7.516 | 91,193 | -0.06(-0.77%) |
Sep 15, 2004 | 7.485 | 7.879 | 7.385 | 7.575 | 250,762 | +0.16(+2.14%) |
Sep 14, 2004 | 7.668 | 7.668 | 7.382 | 7.416 | 160,603 | -0.17(-2.27%) |
Sep 13, 2004 | 8.048 | 8.048 | 7.561 | 7.589 | 335,702 | -0.46(-5.74%) |
Sep 10, 2004 | 8.148 | 8.237 | 8.051 | 8.051 | 13,045 | -0.18(-2.14%) |
Sep 09, 2004 | 8.279 | 8.279 | 8.137 | 8.227 | 27,540 | +0.00(+0.00%) |
Sep 08, 2004 | 8.130 | 8.279 | 8.051 | 8.227 | 24,641 | +0.00(+0.04%) |
Sep 07, 2004 | 8.220 | 8.279 | 8.144 | 8.224 | 15,074 | -0.01(-0.17%) |
Sep 03, 2004 | 8.486 | 8.486 | 8.237 | 8.237 | 23,481 | -0.24(-2.89%) |
Sep 02, 2004 | 8.496 | 8.496 | 8.389 | 8.482 | 8,117 | +0.03(+0.33%) |
Sep 01, 2004 | 8.351 | 8.455 | 8.179 | 8.455 | 19,133 | +0.13(+1.62%) |
Aug 31, 2004 | 8.117 | 8.320 | 8.110 | 8.320 | 26,670 | +0.21(+2.64%) |
Aug 30, 2004 | 8.141 | 8.141 | 7.937 | 8.106 | 20,002 | +0.11(+1.42%) |
Aug 27, 2004 | 8.099 | 8.279 | 7.917 | 7.992 | 28,989 | -0.06(-0.77%) |
Aug 26, 2004 | 8.065 | 8.106 | 7.951 | 8.055 | 32,758 | +0.08(+1.04%) |
Aug 25, 2004 | 7.851 | 8.424 | 7.779 | 7.972 | 98,565 | -0.21(-2.61%) |
Aug 24, 2004 | 8.199 | 8.237 | 7.948 | 8.186 | 66,676 | +0.03(+0.34%) |
Aug 23, 2004 | 8.213 | 8.237 | 8.072 | 8.158 | 27,322 | -0.05(-0.63%) |
Aug 20, 2004 | 8.468 | 8.486 | 8.175 | 8.210 | 57,110 | -0.32(-3.80%) |
Aug 19, 2004 | 8.710 | 8.710 | 8.420 | 8.534 | 33,628 | +0.05(+0.57%) |
Aug 18, 2004 | 8.555 | 8.582 | 8.455 | 8.486 | 31,309 | -0.03(-0.40%) |
Aug 17, 2004 | 8.482 | 8.562 | 8.462 | 8.520 | 23,191 | +0.18(+2.15%) |
Aug 16, 2004 | 8.217 | 8.582 | 8.179 | 8.341 | 66,096 | +0.31(+3.82%) |
Aug 13, 2004 | 8.082 | 8.103 | 7.961 | 8.034 | 32,468 | +0.01(+0.17%) |
Aug 12, 2004 | 7.882 | 8.065 | 7.689 | 8.020 | 27,540 | +0.14(+1.75%) |
Aug 11, 2004 | 7.641 | 7.882 | 7.641 | 7.882 | 27,250 | +0.26(+3.35%) |
Aug 10, 2004 | 7.606 | 7.675 | 7.451 | 7.627 | 21,162 | -0.03(-0.45%) |
Aug 09, 2004 | 7.623 | 7.748 | 7.623 | 7.661 | 27,612 | -0.00(-0.05%) |
Aug 06, 2004 | 7.858 | 7.903 | 7.503 | 7.665 | 88,419 | -0.43(-5.33%) |
Aug 05, 2004 | 8.193 | 8.265 | 8.092 | 8.096 | 45,514 | -0.14(-1.72%) |
Aug 04, 2004 | 8.103 | 8.237 | 8.103 | 8.237 | 37,976 | +0.08(+0.97%) |
Aug 03, 2004 | 7.806 | 8.189 | 7.761 | 8.158 | 47,833 | +0.29(+3.64%) |
Aug 02, 2004 | 8.086 | 8.086 | 7.796 | 7.872 | 51,022 | -0.24(-2.93%) |
Jul 30, 2004 | 8.196 | 8.196 | 8.086 | 8.110 | 45,803 | +0.00(+0.04%) |
Jul 29, 2004 | 7.879 | 8.479 | 7.761 | 8.106 | 103,783 | +0.44(+5.71%) |
Jul 28, 2004 | 7.268 | 7.830 | 7.268 | 7.668 | 59,429 | +0.36(+4.86%) |
Jul 27, 2004 | 7.227 | 7.313 | 7.227 | 7.313 | 92,477 | -0.08(-1.07%) |
Jul 26, 2004 | 7.309 | 7.589 | 7.244 | 7.392 | 77,982 | -0.07(-0.88%) |
Jul 23, 2004 | 7.416 | 7.634 | 7.220 | 7.458 | 129,584 | -0.05(-0.69%) |
Jul 22, 2004 | 7.789 | 7.886 | 7.420 | 7.510 | 111,031 | -0.31(-3.93%) |
Jul 21, 2004 | 7.692 | 7.923 | 7.692 | 7.817 | 29,569 | +0.11(+1.39%) |
Jul 20, 2004 | 7.703 | 7.810 | 7.547 | 7.710 | 100,014 | -0.03(-0.45%) |
Jul 19, 2004 | 7.968 | 8.030 | 7.610 | 7.744 | 190,463 | -0.29(-3.65%) |
Jul 16, 2004 | 8.589 | 8.606 | 7.892 | 8.037 | 280,911 | -0.59(-6.80%) |
Jul 15, 2004 | 8.638 | 8.707 | 8.593 | 8.624 | 48,702 | +0.03(+0.40%) |
Jul 14, 2004 | 8.624 | 8.624 | 8.555 | 8.589 | 62,618 | -0.03(-0.40%) |
Jul 13, 2004 | 8.572 | 8.641 | 8.572 | 8.624 | 88,129 | +0.01(+0.08%) |
Jul 12, 2004 | 8.624 | 8.658 | 8.558 | 8.617 | 63,777 | -0.11(-1.30%) |
Jul 09, 2004 | 8.765 | 8.903 | 8.627 | 8.731 | 66,676 | -0.01(-0.16%) |
Jul 08, 2004 | 8.851 | 9.058 | 8.738 | 8.744 | 51,601 | -0.21(-2.35%) |
Jul 07, 2004 | 8.562 | 9.051 | 8.555 | 8.955 | 162,053 | -0.01(-0.12%) |
Jul 06, 2004 | 8.882 | 9.093 | 8.734 | 8.965 | 68,416 | -0.01(-0.08%) |
Jul 02, 2004 | 9.248 | 9.248 | 8.710 | 8.972 | 141,470 | -0.16(-1.70%) |
Jul 01, 2004 | 8.969 | 9.427 | 8.903 | 9.127 | 128,425 | +0.15(+1.69%) |
Jun 30, 2004 | 8.651 | 9.824 | 8.651 | 8.976 | 111,900 | -0.17(-1.81%) |
Jun 29, 2004 | 8.855 | 9.645 | 8.831 | 9.141 | 233,078 | -0.28(-2.97%) |
Jun 28, 2004 | 10.24 | 10.24 | 9.272 | 9.421 | 180,606 | -0.84(-8.20%) |
Jun 25, 2004 | 10.29 | 10.35 | 9.714 | 10.26 | 87,839 | +0.26(+2.59%) |
Jun 24, 2004 | 9.883 | 10.19 | 9.507 | 10.00 | 148,717 | +0.11(+1.15%) |
Jun 23, 2004 | 9.966 | 9.990 | 9.341 | 9.890 | 276,853 | -0.13(-1.27%) |
Jun 22, 2004 | 9.172 | 10.03 | 8.710 | 10.02 | 494,276 | +0.84(+9.17%) |
Jun 21, 2004 | 8.482 | 9.400 | 8.403 | 9.176 | 491,957 | +0.84(+10.10%) |
Jun 18, 2004 | 8.282 | 8.423 | 8.210 | 8.334 | 20,002 | +0.16(+1.94%) |
Jun 17, 2004 | 8.003 | 8.241 | 7.982 | 8.175 | 68,416 | -0.15(-1.82%) |
Jun 16, 2004 | 8.624 | 8.624 | 8.193 | 8.327 | 174,229 | -0.25(-2.94%) |
Jun 15, 2004 | 8.641 | 8.744 | 8.475 | 8.579 | 131,613 | +0.02(+0.28%) |
Jun 14, 2004 | 8.537 | 8.627 | 8.389 | 8.555 | 38,556 | +0.01(+0.12%) |
Jun 10, 2004 | 8.518 | 8.641 | 8.448 | 8.544 | 50,732 | -0.00(-0.04%) |
Jun 09, 2004 | 8.565 | 8.769 | 8.106 | 8.548 | 136,832 | +0.03(+0.36%) |
Jun 08, 2004 | 8.620 | 8.620 | 8.193 | 8.517 | 36,237 | -0.13(-1.52%) |
Jun 07, 2004 | 8.544 | 8.772 | 8.472 | 8.648 | 51,022 | +0.18(+2.12%) |
Jun 04, 2004 | 8.700 | 8.782 | 8.437 | 8.468 | 62,328 | -0.07(-0.81%) |
Jun 03, 2004 | 8.965 | 9.141 | 8.358 | 8.537 | 110,161 | +0.16(+1.85%) |
Jun 02, 2004 | 8.741 | 9.227 | 8.314 | 8.382 | 251,921 | +0.00(+0.00%) |
Jun 01, 2004 | 8.279 | 8.572 | 8.241 | 8.382 | 252,791 | +0.10(+1.25%) |
May 28, 2004 | 7.899 | 8.796 | 7.899 | 8.279 | 338,891 | +0.43(+5.49%) |
May 27, 2004 | 7.779 | 7.899 | 7.758 | 7.848 | 62,328 | +0.02(+0.22%) |
May 26, 2004 | 7.244 | 8.099 | 7.209 | 7.830 | 221,482 | +0.59(+8.20%) |
May 25, 2004 | 7.051 | 7.244 | 6.954 | 7.237 | 45,514 | +0.28(+4.07%) |
May 24, 2004 | 6.902 | 7.002 | 6.902 | 6.954 | 8,407 | -0.03(-0.39%) |
May 21, 2004 | 7.065 | 7.065 | 6.913 | 6.981 | 9,856 | -0.02(-0.30%) |
May 20, 2004 | 7.071 | 7.071 | 7.002 | 7.002 | 5,508 | -0.07(-0.98%) |
May 19, 2004 | 7.071 | 7.071 | 6.986 | 7.071 | 20,292 | +0.01(+0.10%) |
May 18, 2004 | 6.902 | 7.068 | 6.896 | 7.065 | 18,553 | +0.23(+3.43%) |
May 17, 2004 | 6.927 | 6.927 | 6.813 | 6.830 | 5,508 | -0.07(-0.95%) |
May 14, 2004 | 7.068 | 7.071 | 6.833 | 6.896 | 11,306 | -0.13(-1.82%) |
May 13, 2004 | 6.899 | 7.027 | 6.747 | 7.023 | 27,830 | +0.18(+2.63%) |
May 12, 2004 | 6.899 | 6.899 | 6.734 | 6.843 | 23,481 | +0.06(+0.85%) |
May 11, 2004 | 6.675 | 6.842 | 6.675 | 6.785 | 23,771 | +0.11(+1.60%) |
May 10, 2004 | 6.909 | 6.909 | 6.678 | 6.678 | 31,309 | -0.34(-4.80%) |
May 07, 2004 | 7.016 | 7.058 | 6.985 | 7.015 | 28,410 | +0.00(+0.03%) |
May 06, 2004 | 6.933 | 7.013 | 6.847 | 7.013 | 25,800 | +0.02(+0.30%) |
May 05, 2004 | 7.013 | 7.065 | 6.992 | 6.992 | 17,393 | -0.07(-1.02%) |
May 04, 2004 | 7.068 | 7.068 | 7.034 | 7.064 | 10,726 | +0.03(+0.39%) |
May 03, 2004 | 6.906 | 7.071 | 6.906 | 7.037 | 25,511 | +0.04(+0.54%) |
Apr 30, 2004 | 6.989 | 7.065 | 6.902 | 6.999 | 21,162 | +0.10(+1.45%) |
Apr 29, 2004 | 7.051 | 7.171 | 6.899 | 6.899 | 22,322 | -0.16(-2.25%) |
Apr 28, 2004 | 7.237 | 7.244 | 7.058 | 7.058 | 23,191 | -0.16(-2.20%) |
Apr 27, 2004 | 7.085 | 7.227 | 7.085 | 7.216 | 18,263 | +0.07(+0.97%) |
Apr 26, 2004 | 7.121 | 7.175 | 7.075 | 7.147 | 7,827 | -0.01(-0.14%) |
Apr 23, 2004 | 7.085 | 7.158 | 7.085 | 7.158 | 10,726 | +0.05(+0.68%) |
Apr 22, 2004 | 7.171 | 7.171 | 7.109 | 7.109 | 12,175 | +0.03(+0.39%) |
Apr 21, 2004 | 7.092 | 7.154 | 6.906 | 7.082 | 19,133 | -0.09(-1.30%) |
Apr 20, 2004 | 7.051 | 7.244 | 7.051 | 7.175 | 24,351 | +0.03(+0.43%) |
Apr 19, 2004 | 6.961 | 7.144 | 6.902 | 7.144 | 29,279 | +0.19(+2.78%) |
Apr 16, 2004 | 6.899 | 6.951 | 6.820 | 6.951 | 11,595 | +0.06(+0.85%) |
Apr 15, 2004 | 6.530 | 6.892 | 6.530 | 6.892 | 32,468 | +0.39(+5.99%) |
Apr 14, 2004 | 6.633 | 6.633 | 6.416 | 6.502 | 33,918 | -0.16(-2.33%) |
Apr 13, 2004 | 6.830 | 6.830 | 6.644 | 6.657 | 32,178 | -0.17(-2.48%) |
Apr 12, 2004 | 6.830 | 6.833 | 6.747 | 6.827 | 19,423 | +0.03(+0.46%) |
Apr 08, 2004 | 6.820 | 6.830 | 6.740 | 6.795 | 13,045 | +0.00(+0.00%) |
Apr 07, 2004 | 6.733 | 6.795 | 6.733 | 6.795 | 8,986 | +0.02(+0.31%) |
Apr 06, 2004 | 6.802 | 6.802 | 6.726 | 6.775 | 23,191 | +0.05(+0.77%) |
Apr 05, 2004 | 6.589 | 6.792 | 6.457 | 6.723 | 23,481 | +0.18(+2.80%) |
Apr 02, 2004 | 6.602 | 6.602 | 6.488 | 6.540 | 7,827 | -0.01(-0.22%) |