Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.74 | 11.13 | 10.74 | 11.05 | 2,759,505 | +0.47(+4.46%) |
Apr 28, 2005 | 10.61 | 10.67 | 10.56 | 10.57 | 758,320 | +0.11(+1.01%) |
Apr 27, 2005 | 10.43 | 10.47 | 10.38 | 10.47 | 679,039 | +0.01(+0.12%) |
Apr 26, 2005 | 10.49 | 10.51 | 10.43 | 10.46 | 841,306 | -0.02(-0.18%) |
Apr 25, 2005 | 10.51 | 10.54 | 10.44 | 10.48 | 1,018,237 | +0.08(+0.78%) |
Apr 22, 2005 | 10.36 | 10.46 | 10.33 | 10.39 | 307,292 | -0.03(-0.30%) |
Apr 21, 2005 | 10.26 | 10.43 | 10.18 | 10.43 | 684,679 | +0.37(+3.70%) |
Apr 20, 2005 | 10.12 | 10.12 | 10.02 | 10.05 | 437,008 | -0.06(-0.61%) |
Apr 19, 2005 | 10.03 | 10.17 | 10.03 | 10.12 | 307,453 | +0.03(+0.31%) |
Apr 18, 2005 | 10.12 | 10.14 | 10.03 | 10.08 | 917,364 | -0.16(-1.57%) |
Apr 15, 2005 | 10.35 | 10.35 | 10.22 | 10.25 | 414,288 | -0.18(-1.73%) |
Apr 14, 2005 | 10.54 | 10.54 | 10.43 | 10.43 | 433,625 | +0.02(+0.24%) |
Apr 13, 2005 | 10.51 | 10.52 | 10.39 | 10.40 | 456,990 | +0.07(+0.66%) |
Apr 12, 2005 | 10.41 | 10.41 | 10.30 | 10.33 | 923,487 | -0.07(-0.72%) |
Apr 11, 2005 | 10.39 | 10.43 | 10.36 | 10.41 | 333,074 | +0.01(+0.12%) |
Apr 08, 2005 | 10.46 | 10.53 | 10.39 | 10.39 | 434,914 | +0.02(+0.24%) |
Apr 07, 2005 | 10.27 | 10.43 | 10.27 | 10.37 | 478,260 | +0.12(+1.15%) |
Apr 06, 2005 | 10.25 | 10.32 | 10.22 | 10.25 | 475,682 | +0.11(+1.10%) |
Apr 05, 2005 | 10.18 | 10.23 | 10.12 | 10.14 | 286,988 | -0.04(-0.37%) |
Apr 04, 2005 | 10.07 | 10.21 | 10.03 | 10.18 | 688,869 | +0.06(+0.61%) |
Apr 01, 2005 | 10.16 | 10.17 | 10.03 | 10.12 | 671,949 | -0.07(-0.67%) |
Mar 31, 2005 | 10.23 | 10.23 | 10.16 | 10.18 | 469,236 | -0.01(-0.06%) |
Mar 30, 2005 | 10.15 | 10.28 | 10.14 | 10.19 | 531,114 | +0.09(+0.92%) |
Mar 29, 2005 | 10.17 | 10.20 | 10.07 | 10.10 | 724,964 | -0.25(-2.40%) |
Mar 28, 2005 | 10.33 | 10.43 | 10.28 | 10.35 | 338,391 | -0.02(-0.18%) |
Mar 24, 2005 | 10.36 | 10.43 | 10.31 | 10.36 | 394,629 | +0.02(+0.18%) |
Mar 23, 2005 | 10.31 | 10.36 | 10.27 | 10.35 | 978,758 | -0.05(-0.48%) |
Mar 22, 2005 | 10.50 | 10.54 | 10.38 | 10.39 | 740,111 | -0.20(-1.93%) |
Mar 21, 2005 | 10.55 | 10.63 | 10.51 | 10.60 | 1,426,080 | +0.11(+1.01%) |
Mar 18, 2005 | 10.43 | 10.54 | 10.41 | 10.49 | 1,176,959 | +0.04(+0.36%) |
Mar 17, 2005 | 10.41 | 10.54 | 10.36 | 10.46 | 744,945 | +0.08(+0.78%) |
Mar 16, 2005 | 10.45 | 10.48 | 10.37 | 10.38 | 1,567,882 | +0.14(+1.33%) |
Mar 15, 2005 | 10.43 | 10.43 | 10.24 | 10.24 | 1,188,883 | -0.19(-1.84%) |
Mar 14, 2005 | 10.44 | 10.47 | 10.37 | 10.43 | 1,213,699 | +0.16(+1.57%) |
Mar 11, 2005 | 10.24 | 10.37 | 10.18 | 10.27 | 1,266,230 | +0.30(+3.05%) |
Mar 10, 2005 | 10.05 | 10.05 | 9.936 | 9.967 | 489,862 | -0.04(-0.37%) |
Mar 09, 2005 | 10.05 | 10.08 | 9.973 | 10.00 | 441,843 | +0.05(+0.50%) |
Mar 08, 2005 | 9.929 | 9.991 | 9.867 | 9.954 | 663,409 | +0.12(+1.20%) |
Mar 07, 2005 | 9.725 | 9.929 | 9.725 | 9.836 | 499,369 | +0.09(+0.96%) |
Mar 04, 2005 | 9.693 | 9.861 | 9.681 | 9.743 | 479,871 | -0.12(-1.26%) |
Mar 03, 2005 | 9.867 | 9.904 | 9.836 | 9.867 | 435,558 | -0.05(-0.50%) |
Mar 02, 2005 | 9.904 | 9.967 | 9.892 | 9.917 | 911,079 | -0.23(-2.26%) |
Mar 01, 2005 | 10.05 | 10.18 | 10.00 | 10.15 | 752,035 | +0.09(+0.93%) |
Feb 28, 2005 | 10.13 | 10.13 | 9.985 | 10.05 | 1,055,782 | -0.19(-1.82%) |
Feb 25, 2005 | 10.04 | 10.25 | 10.02 | 10.24 | 401,880 | +0.22(+2.23%) |
Feb 24, 2005 | 9.991 | 10.07 | 9.948 | 10.02 | 382,221 | -0.01(-0.12%) |
Feb 23, 2005 | 9.991 | 10.04 | 9.880 | 10.03 | 654,063 | -0.01(-0.06%) |
Feb 22, 2005 | 10.15 | 10.16 | 10.03 | 10.03 | 605,399 | -0.14(-1.40%) |
Feb 18, 2005 | 10.08 | 10.18 | 10.08 | 10.18 | 355,472 | +0.14(+1.36%) |
Feb 17, 2005 | 10.05 | 10.06 | 9.942 | 10.04 | 331,946 | -0.02(-0.25%) |
Feb 16, 2005 | 10.02 | 10.10 | 10.02 | 10.07 | 485,834 | -0.04(-0.37%) |
Feb 15, 2005 | 10.08 | 10.16 | 10.08 | 10.10 | 845,174 | +0.02(+0.25%) |
Feb 14, 2005 | 10.12 | 10.13 | 10.05 | 10.08 | 981,336 | +0.19(+1.88%) |
Feb 11, 2005 | 9.867 | 9.929 | 9.827 | 9.892 | 742,367 | +0.07(+0.76%) |
Feb 10, 2005 | 9.836 | 9.861 | 9.662 | 9.818 | 414,127 | +0.02(+0.25%) |
Feb 09, 2005 | 9.805 | 9.855 | 9.787 | 9.793 | 247,509 | -0.06(-0.63%) |
Feb 08, 2005 | 9.911 | 9.911 | 9.836 | 9.855 | 451,672 | +0.03(+0.32%) |
Feb 07, 2005 | 9.855 | 9.880 | 9.824 | 9.824 | 600,403 | +0.13(+1.34%) |
Feb 04, 2005 | 9.582 | 9.718 | 9.582 | 9.693 | 569,142 | +0.25(+2.63%) |
Feb 03, 2005 | 9.470 | 9.532 | 9.371 | 9.445 | 712,717 | -0.07(-0.72%) |
Feb 02, 2005 | 9.557 | 9.619 | 9.476 | 9.514 | 855,003 | -0.14(-1.48%) |
Feb 01, 2005 | 9.538 | 9.675 | 9.532 | 9.656 | 651,323 | -0.11(-1.14%) |
Jan 31, 2005 | 9.743 | 9.818 | 9.725 | 9.768 | 471,815 | +0.17(+1.81%) |
Jan 28, 2005 | 9.650 | 9.675 | 9.576 | 9.594 | 287,471 | -0.04(-0.39%) |
Jan 27, 2005 | 9.607 | 9.656 | 9.576 | 9.631 | 1,690,509 | -0.04(-0.39%) |
Jan 26, 2005 | 9.594 | 9.675 | 9.557 | 9.669 | 683,068 | +0.11(+1.10%) |
Jan 25, 2005 | 9.588 | 9.644 | 9.538 | 9.563 | 1,163,745 | +0.31(+3.35%) |
Jan 24, 2005 | 9.420 | 9.427 | 9.247 | 9.253 | 869,022 | -0.22(-2.36%) |
Jan 21, 2005 | 9.526 | 9.588 | 9.476 | 9.476 | 691,125 | -0.16(-1.61%) |
Jan 20, 2005 | 9.681 | 9.756 | 9.625 | 9.631 | 957,004 | -0.19(-1.90%) |
Jan 19, 2005 | 9.793 | 9.892 | 9.743 | 9.818 | 1,462,175 | +0.04(+0.44%) |
Jan 18, 2005 | 9.669 | 9.774 | 9.619 | 9.774 | 856,453 | +0.01(+0.06%) |
Jan 14, 2005 | 9.743 | 9.805 | 9.712 | 9.768 | 513,227 | +0.07(+0.70%) |
Jan 13, 2005 | 9.836 | 9.836 | 9.693 | 9.700 | 773,467 | -0.01(-0.13%) |
Jan 12, 2005 | 9.681 | 9.737 | 9.625 | 9.712 | 634,887 | +0.21(+2.22%) |
Jan 11, 2005 | 9.507 | 9.613 | 9.495 | 9.501 | 545,133 | -0.14(-1.42%) |
Jan 10, 2005 | 9.588 | 9.669 | 9.557 | 9.638 | 676,944 | +0.04(+0.39%) |
Jan 07, 2005 | 9.619 | 9.656 | 9.507 | 9.600 | 487,284 | -0.07(-0.77%) |
Jan 06, 2005 | 9.693 | 9.743 | 9.625 | 9.675 | 1,035,801 | -0.07(-0.70%) |
Jan 05, 2005 | 9.836 | 9.849 | 9.718 | 9.743 | 1,275,737 | -0.30(-3.03%) |
Jan 04, 2005 | 10.43 | 10.43 | 10.04 | 10.05 | 2,036,797 | -0.56(-5.32%) |
Jan 03, 2005 | 10.71 | 10.79 | 10.61 | 10.61 | 330,818 | -0.04(-0.35%) |
Dec 31, 2004 | 10.61 | 10.74 | 10.59 | 10.65 | 384,961 | +0.04(+0.41%) |
Dec 30, 2004 | 10.56 | 10.61 | 10.56 | 10.61 | 477,132 | -0.09(-0.81%) |
Dec 29, 2004 | 10.68 | 10.75 | 10.67 | 10.69 | 161,622 | +0.01(+0.12%) |
Dec 28, 2004 | 10.56 | 10.69 | 10.56 | 10.68 | 246,703 | +0.07(+0.64%) |
Dec 27, 2004 | 10.64 | 10.68 | 10.59 | 10.61 | 218,182 | -0.03(-0.29%) |
Dec 23, 2004 | 10.71 | 10.75 | 10.64 | 10.64 | 218,665 | -0.02(-0.23%) |
Dec 22, 2004 | 10.64 | 10.67 | 10.59 | 10.67 | 302,296 | -0.08(-0.75%) |
Dec 21, 2004 | 10.67 | 10.75 | 10.66 | 10.75 | 645,361 | +0.02(+0.23%) |
Dec 20, 2004 | 10.69 | 10.74 | 10.66 | 10.72 | 583,484 | +0.29(+2.74%) |
Dec 17, 2004 | 10.48 | 10.52 | 10.44 | 10.44 | 362,240 | +0.05(+0.48%) |
Dec 16, 2004 | 10.52 | 10.59 | 10.39 | 10.39 | 703,049 | -0.29(-2.67%) |
Dec 15, 2004 | 10.60 | 10.70 | 10.60 | 10.67 | 578,811 | +0.16(+1.47%) |
Dec 14, 2004 | 10.50 | 10.57 | 10.49 | 10.52 | 665,020 | +0.11(+1.01%) |
Dec 13, 2004 | 10.34 | 10.42 | 10.31 | 10.41 | 384,799 | +0.16(+1.51%) |
Dec 10, 2004 | 10.24 | 10.36 | 10.20 | 10.26 | 566,725 | -0.11(-1.08%) |
Dec 09, 2004 | 10.28 | 10.37 | 10.17 | 10.37 | 678,234 | +0.08(+0.78%) |
Dec 08, 2004 | 10.29 | 10.31 | 10.16 | 10.29 | 1,014,853 | -0.17(-1.66%) |
Dec 07, 2004 | 10.55 | 10.62 | 10.46 | 10.46 | 920,426 | -0.27(-2.49%) |
Dec 06, 2004 | 10.74 | 10.78 | 10.70 | 10.73 | 360,790 | +0.02(+0.17%) |
Dec 03, 2004 | 10.83 | 10.83 | 10.65 | 10.71 | 642,138 | +0.02(+0.23%) |
Dec 02, 2004 | 10.72 | 10.84 | 10.67 | 10.69 | 1,119,110 | +0.11(+1.00%) |
Dec 01, 2004 | 10.39 | 10.60 | 10.38 | 10.58 | 1,266,069 | +0.45(+4.47%) |
Nov 30, 2004 | 10.18 | 10.18 | 10.11 | 10.13 | 800,699 | -0.06(-0.55%) |
Nov 29, 2004 | 10.21 | 10.22 | 10.08 | 10.18 | 714,651 | +0.13(+1.30%) |
Nov 26, 2004 | 10.05 | 10.13 | 10.02 | 10.05 | 684,196 | -0.14(-1.40%) |
Nov 24, 2004 | 9.917 | 10.21 | 9.917 | 10.20 | 1,821,354 | +0.40(+4.05%) |
Nov 23, 2004 | 9.799 | 9.799 | 9.693 | 9.799 | 553,995 | +0.15(+1.54%) |
Nov 22, 2004 | 9.588 | 9.681 | 9.514 | 9.650 | 561,086 | +0.12(+1.30%) |
Nov 19, 2004 | 9.619 | 9.669 | 9.526 | 9.526 | 607,010 | -0.13(-1.35%) |
Nov 18, 2004 | 9.619 | 9.675 | 9.557 | 9.656 | 292,950 | -0.02(-0.19%) |
Nov 17, 2004 | 9.613 | 9.718 | 9.600 | 9.675 | 649,873 | +0.12(+1.23%) |
Nov 16, 2004 | 9.557 | 9.631 | 9.532 | 9.557 | 486,800 | -0.19(-1.91%) |
Nov 15, 2004 | 9.731 | 9.793 | 9.625 | 9.743 | 466,014 | -0.01(-0.06%) |
Nov 12, 2004 | 9.650 | 9.768 | 9.650 | 9.749 | 591,219 | +0.14(+1.42%) |
Nov 11, 2004 | 9.514 | 9.613 | 9.514 | 9.613 | 401,236 | +0.14(+1.44%) |
Nov 10, 2004 | 9.476 | 9.563 | 9.470 | 9.476 | 455,378 | +0.04(+0.46%) |
Nov 09, 2004 | 9.402 | 9.458 | 9.358 | 9.433 | 488,895 | +0.09(+1.00%) |
Nov 08, 2004 | 9.383 | 9.414 | 9.296 | 9.340 | 935,411 | -0.13(-1.38%) |
Nov 05, 2004 | 9.464 | 9.532 | 9.464 | 9.470 | 852,425 | +0.07(+0.73%) |
Nov 04, 2004 | 9.315 | 9.427 | 9.253 | 9.402 | 881,752 | -0.09(-0.98%) |
Nov 03, 2004 | 9.445 | 9.495 | 9.402 | 9.495 | 691,930 | +0.14(+1.53%) |
Nov 02, 2004 | 9.334 | 9.389 | 9.234 | 9.352 | 743,334 | +0.19(+2.03%) |
Nov 01, 2004 | 9.085 | 9.166 | 9.079 | 9.166 | 631,020 | +0.14(+1.51%) |
Oct 29, 2004 | 8.998 | 9.054 | 8.974 | 9.029 | 498,725 | +0.05(+0.55%) |
Oct 28, 2004 | 9.029 | 9.123 | 8.955 | 8.980 | 467,303 | -0.03(-0.34%) |
Oct 27, 2004 | 8.843 | 9.023 | 8.843 | 9.011 | 695,959 | +0.01(+0.14%) |
Oct 26, 2004 | 8.936 | 9.042 | 8.936 | 8.998 | 609,750 | +0.07(+0.76%) |
Oct 25, 2004 | 8.874 | 8.955 | 8.818 | 8.930 | 441,520 | -0.11(-1.24%) |
Oct 22, 2004 | 9.185 | 9.222 | 8.986 | 9.042 | 548,517 | -0.11(-1.22%) |
Oct 21, 2004 | 9.060 | 9.216 | 9.044 | 9.154 | 573,171 | +0.06(+0.68%) |
Oct 20, 2004 | 9.185 | 9.215 | 9.048 | 9.092 | 774,272 | -0.24(-2.59%) |
Oct 19, 2004 | 9.315 | 9.433 | 9.296 | 9.334 | 724,803 | +0.11(+1.21%) |
Oct 18, 2004 | 9.185 | 9.247 | 9.160 | 9.222 | 439,426 | -0.08(-0.87%) |
Oct 15, 2004 | 9.247 | 9.315 | 9.228 | 9.303 | 229,623 | +0.14(+1.49%) |
Oct 14, 2004 | 9.228 | 9.303 | 9.154 | 9.166 | 523,701 | -0.06(-0.67%) |
Oct 13, 2004 | 9.315 | 9.389 | 9.222 | 9.228 | 398,013 | -0.20(-2.17%) |
Oct 12, 2004 | 9.389 | 9.433 | 9.309 | 9.433 | 285,699 | -0.09(-0.91%) |
Oct 11, 2004 | 9.464 | 9.563 | 9.451 | 9.520 | 241,063 | +0.14(+1.52%) |
Oct 08, 2004 | 9.414 | 9.526 | 9.377 | 9.377 | 357,728 | -0.16(-1.69%) |
Oct 07, 2004 | 9.557 | 9.588 | 9.501 | 9.538 | 255,727 | -0.07(-0.77%) |
Oct 06, 2004 | 9.563 | 9.638 | 9.526 | 9.613 | 451,833 | -0.04(-0.39%) |
Oct 05, 2004 | 9.774 | 9.793 | 9.650 | 9.650 | 323,889 | -0.09(-0.96%) |
Oct 04, 2004 | 9.756 | 9.780 | 9.681 | 9.743 | 752,196 | +0.12(+1.29%) |
Oct 01, 2004 | 9.557 | 9.675 | 9.545 | 9.619 | 349,832 | +0.12(+1.31%) |
Sep 30, 2004 | 9.371 | 9.532 | 9.371 | 9.495 | 397,368 | +0.10(+1.06%) |
Sep 29, 2004 | 9.402 | 9.408 | 9.365 | 9.396 | 320,827 | +0.03(+0.33%) |
Sep 28, 2004 | 9.321 | 9.365 | 9.253 | 9.365 | 343,387 | -0.01(-0.07%) |
Sep 27, 2004 | 9.371 | 9.420 | 9.315 | 9.371 | 605,238 | -0.18(-1.88%) |
Sep 24, 2004 | 9.557 | 9.625 | 9.514 | 9.551 | 304,230 | -0.18(-1.85%) |
Sep 23, 2004 | 9.712 | 9.741 | 9.687 | 9.731 | 260,561 | +0.05(+0.51%) |
Sep 22, 2004 | 9.805 | 9.805 | 9.656 | 9.681 | 665,020 | -0.19(-1.89%) |
Sep 21, 2004 | 9.756 | 9.880 | 9.712 | 9.867 | 1,069,640 | +0.36(+3.79%) |
Sep 20, 2004 | 9.563 | 9.594 | 9.476 | 9.507 | 311,803 | -0.09(-0.91%) |
Sep 17, 2004 | 9.526 | 9.607 | 9.526 | 9.594 | 605,882 | +0.07(+0.78%) |
Sep 16, 2004 | 9.389 | 9.594 | 9.383 | 9.520 | 996,805 | +0.34(+3.72%) |
Sep 15, 2004 | 9.303 | 9.303 | 9.166 | 9.178 | 657,930 | -0.21(-2.25%) |
Sep 14, 2004 | 9.371 | 9.422 | 9.348 | 9.389 | 241,708 | -0.06(-0.59%) |
Sep 13, 2004 | 9.296 | 9.482 | 9.296 | 9.445 | 510,971 | +0.15(+1.60%) |
Sep 10, 2004 | 9.203 | 9.296 | 9.203 | 9.296 | 688,063 | +0.12(+1.35%) |
Sep 09, 2004 | 9.185 | 9.216 | 9.160 | 9.172 | 217,376 | -0.07(-0.81%) |
Sep 08, 2004 | 9.234 | 9.278 | 9.197 | 9.247 | 360,145 | -0.02(-0.27%) |
Sep 07, 2004 | 9.247 | 9.346 | 9.234 | 9.271 | 702,566 | +0.07(+0.74%) |
Sep 03, 2004 | 9.278 | 9.278 | 9.197 | 9.203 | 195,139 | -0.10(-1.07%) |
Sep 02, 2004 | 9.253 | 9.303 | 9.216 | 9.303 | 359,662 | +0.11(+1.22%) |
Sep 01, 2004 | 9.160 | 9.209 | 9.147 | 9.191 | 409,131 | +0.12(+1.30%) |
Aug 31, 2004 | 9.029 | 9.073 | 8.986 | 9.073 | 377,548 | +0.04(+0.48%) |
Aug 30, 2004 | 9.060 | 9.079 | 9.029 | 9.029 | 414,127 | +0.06(+0.62%) |
Aug 27, 2004 | 8.986 | 9.011 | 8.949 | 8.974 | 465,047 | +0.07(+0.84%) |
Aug 26, 2004 | 9.023 | 9.023 | 8.887 | 8.899 | 433,625 | -0.12(-1.38%) |
Aug 25, 2004 | 8.856 | 9.023 | 8.843 | 9.023 | 745,590 | +0.27(+3.12%) |
Aug 24, 2004 | 8.750 | 8.831 | 8.719 | 8.750 | 459,085 | +0.29(+3.45%) |
Aug 23, 2004 | 8.508 | 8.558 | 8.459 | 8.459 | 263,140 | -0.05(-0.58%) |
Aug 20, 2004 | 8.396 | 8.539 | 8.378 | 8.508 | 784,908 | -0.03(-0.36%) |
Aug 19, 2004 | 8.725 | 8.725 | 8.533 | 8.539 | 821,164 | -0.25(-2.82%) |
Aug 18, 2004 | 8.614 | 8.787 | 8.558 | 8.787 | 985,848 | +0.15(+1.72%) |
Aug 17, 2004 | 8.564 | 8.707 | 8.564 | 8.639 | 514,516 | -0.05(-0.57%) |
Aug 16, 2004 | 8.639 | 8.738 | 8.601 | 8.688 | 636,982 | -0.09(-0.99%) |
Aug 13, 2004 | 8.812 | 8.843 | 8.744 | 8.775 | 394,146 | -0.01(-0.07%) |
Aug 12, 2004 | 8.831 | 8.930 | 8.781 | 8.781 | 376,259 | -0.03(-0.35%) |
Aug 11, 2004 | 8.818 | 8.843 | 8.769 | 8.812 | 291,500 | -0.17(-1.87%) |
Aug 10, 2004 | 8.936 | 8.980 | 8.887 | 8.980 | 312,126 | -0.04(-0.41%) |
Aug 09, 2004 | 8.967 | 9.017 | 8.905 | 9.017 | 398,980 | +0.07(+0.83%) |
Aug 06, 2004 | 9.029 | 9.048 | 8.912 | 8.943 | 401,074 | -0.07(-0.83%) |
Aug 05, 2004 | 9.085 | 9.116 | 9.017 | 9.017 | 178,380 | +0.01(+0.07%) |
Aug 04, 2004 | 8.924 | 9.011 | 8.887 | 9.011 | 269,585 | -0.01(-0.07%) |
Aug 03, 2004 | 9.060 | 9.092 | 8.998 | 9.017 | 149,375 | -0.07(-0.75%) |
Aug 02, 2004 | 8.936 | 9.085 | 8.918 | 9.085 | 412,999 | +0.07(+0.83%) |
Jul 30, 2004 | 8.992 | 9.092 | 8.967 | 9.011 | 177,575 | -0.01(-0.07%) |
Jul 29, 2004 | 8.967 | 9.079 | 8.949 | 9.017 | 325,823 | -0.11(-1.16%) |
Jul 28, 2004 | 9.166 | 9.185 | 9.067 | 9.123 | 477,777 | -0.19(-2.00%) |
Jul 27, 2004 | 9.147 | 9.309 | 9.116 | 9.309 | 351,766 | +0.18(+1.97%) |
Jul 26, 2004 | 9.185 | 9.185 | 9.092 | 9.129 | 394,951 | +0.02(+0.27%) |
Jul 23, 2004 | 9.154 | 9.166 | 9.085 | 9.104 | 364,335 | -0.07(-0.74%) |
Jul 22, 2004 | 9.123 | 9.209 | 9.085 | 9.172 | 339,197 | +0.06(+0.68%) |
Jul 21, 2004 | 9.209 | 9.222 | 9.110 | 9.110 | 436,203 | +0.07(+0.82%) |
Jul 20, 2004 | 8.924 | 9.036 | 8.868 | 9.036 | 359,823 | +0.13(+1.46%) |
Jul 19, 2004 | 8.924 | 8.961 | 8.843 | 8.905 | 342,581 | +0.03(+0.35%) |
Jul 16, 2004 | 8.850 | 8.943 | 8.825 | 8.874 | 626,830 | +0.28(+3.25%) |
Jul 15, 2004 | 8.657 | 8.750 | 8.589 | 8.595 | 660,508 | -0.19(-2.19%) |
Jul 14, 2004 | 8.781 | 8.862 | 8.738 | 8.787 | 755,903 | -0.18(-2.01%) |
Jul 13, 2004 | 8.967 | 9.042 | 8.924 | 8.967 | 230,912 | -0.08(-0.89%) |
Jul 12, 2004 | 9.042 | 9.079 | 9.005 | 9.048 | 578,650 | -0.16(-1.75%) |
Jul 09, 2004 | 9.247 | 9.265 | 9.203 | 9.209 | 231,879 | +0.11(+1.16%) |
Jul 08, 2004 | 9.104 | 9.209 | 9.079 | 9.104 | 373,359 | -0.35(-3.74%) |
Jul 07, 2004 | 9.358 | 9.464 | 9.352 | 9.458 | 529,341 | +0.17(+1.80%) |
Jul 06, 2004 | 9.458 | 9.458 | 9.265 | 9.290 | 523,379 | -0.04(-0.47%) |
Jul 02, 2004 | 9.334 | 9.352 | 9.278 | 9.334 | 322,278 | +0.08(+0.87%) |
Jul 01, 2004 | 9.433 | 9.433 | 9.240 | 9.253 | 281,187 | -0.16(-1.65%) |
Jun 30, 2004 | 9.371 | 9.427 | 9.309 | 9.408 | 623,607 | +0.11(+1.20%) |
Jun 29, 2004 | 9.265 | 9.340 | 9.253 | 9.296 | 612,328 | +0.02(+0.27%) |
Jun 28, 2004 | 9.290 | 9.402 | 9.222 | 9.271 | 426,051 | +0.02(+0.27%) |
Jun 25, 2004 | 9.247 | 9.346 | 9.247 | 9.247 | 187,888 | +0.00(+0.00%) |
Jun 24, 2004 | 9.185 | 9.278 | 9.178 | 9.247 | 540,621 | +0.28(+3.11%) |
Jun 23, 2004 | 8.812 | 8.980 | 8.800 | 8.967 | 466,980 | +0.16(+1.76%) |
Jun 22, 2004 | 8.744 | 8.862 | 8.719 | 8.812 | 676,461 | +0.01(+0.07%) |
Jun 21, 2004 | 8.918 | 8.943 | 8.794 | 8.806 | 714,490 | -0.16(-1.73%) |
Jun 18, 2004 | 8.980 | 9.029 | 8.899 | 8.961 | 334,202 | -0.14(-1.57%) |
Jun 17, 2004 | 9.029 | 9.110 | 9.029 | 9.104 | 167,584 | +0.07(+0.76%) |
Jun 16, 2004 | 9.116 | 9.116 | 9.029 | 9.036 | 255,727 | -0.04(-0.41%) |
Jun 15, 2004 | 8.998 | 9.092 | 8.936 | 9.073 | 554,318 | +0.25(+2.81%) |
Jun 14, 2004 | 9.011 | 9.011 | 8.812 | 8.825 | 798,604 | -0.41(-4.44%) |
Jun 10, 2004 | 9.327 | 9.383 | 9.197 | 9.234 | 973,601 | +0.13(+1.43%) |
Jun 09, 2004 | 9.135 | 9.166 | 9.104 | 9.104 | 591,219 | -0.03(-0.34%) |
Jun 08, 2004 | 9.203 | 9.203 | 9.110 | 9.135 | 650,357 | -0.09(-1.01%) |
Jun 07, 2004 | 9.123 | 9.253 | 9.123 | 9.228 | 513,388 | +0.30(+3.41%) |
Jun 04, 2004 | 8.825 | 8.961 | 8.825 | 8.924 | 353,055 | +0.27(+3.16%) |
Jun 03, 2004 | 8.806 | 8.837 | 8.626 | 8.651 | 579,778 | -0.34(-3.73%) |
Jun 02, 2004 | 8.998 | 9.042 | 8.881 | 8.986 | 939,279 | +0.06(+0.70%) |
Jun 01, 2004 | 8.812 | 8.998 | 8.812 | 8.924 | 407,681 | +0.02(+0.21%) |
May 28, 2004 | 8.967 | 8.980 | 8.874 | 8.905 | 286,344 | -0.01(-0.14%) |
May 27, 2004 | 8.812 | 8.955 | 8.756 | 8.918 | 787,486 | +0.27(+3.08%) |
May 26, 2004 | 8.682 | 8.682 | 8.601 | 8.651 | 665,020 | -0.04(-0.43%) |
May 25, 2004 | 8.533 | 8.688 | 8.502 | 8.688 | 958,454 | +0.13(+1.52%) |
May 24, 2004 | 8.639 | 8.639 | 8.303 | 8.558 | 1,152,305 | +0.25(+3.06%) |
May 21, 2004 | 8.316 | 8.409 | 8.254 | 8.303 | 805,533 | +0.25(+3.16%) |
May 20, 2004 | 8.198 | 8.210 | 8.006 | 8.049 | 1,336,970 | -0.16(-1.97%) |
May 19, 2004 | 8.254 | 8.396 | 8.210 | 8.210 | 1,190,817 | +0.20(+2.56%) |
May 18, 2004 | 7.863 | 8.037 | 7.863 | 8.006 | 557,702 | +0.37(+4.79%) |
May 17, 2004 | 7.602 | 7.708 | 7.540 | 7.639 | 917,203 | -0.25(-3.15%) |
May 14, 2004 | 7.912 | 7.999 | 7.770 | 7.888 | 500,658 | -0.17(-2.08%) |
May 13, 2004 | 8.006 | 8.123 | 7.974 | 8.055 | 601,048 | +0.02(+0.23%) |
May 12, 2004 | 8.192 | 8.223 | 7.968 | 8.037 | 1,005,668 | -0.11(-1.30%) |
May 11, 2004 | 8.055 | 8.217 | 8.037 | 8.142 | 816,813 | +0.15(+1.86%) |
May 10, 2004 | 7.981 | 8.210 | 7.881 | 7.993 | 1,135,385 | -0.24(-2.87%) |
May 07, 2004 | 8.334 | 8.372 | 8.229 | 8.229 | 553,673 | -0.12(-1.41%) |
May 06, 2004 | 8.477 | 8.477 | 8.347 | 8.347 | 1,516,156 | -0.16(-1.82%) |
May 05, 2004 | 8.483 | 8.552 | 8.428 | 8.502 | 984,881 | -0.24(-2.70%) |
May 04, 2004 | 8.558 | 8.800 | 8.552 | 8.738 | 1,792,671 | +0.38(+4.61%) |