Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.676 | 7.813 | 7.608 | 7.756 | 35,283 | +0.00(+0.00%) |
Mar 30, 2005 | 7.597 | 7.887 | 7.597 | 7.756 | 17,253 | +0.17(+2.25%) |
Mar 29, 2005 | 7.688 | 7.722 | 7.528 | 7.585 | 2,989 | -0.03(-0.45%) |
Mar 28, 2005 | 7.540 | 7.654 | 7.540 | 7.619 | 8,575 | +0.06(+0.83%) |
Mar 24, 2005 | 7.625 | 7.682 | 7.523 | 7.557 | 4,895 | -0.13(-1.63%) |
Mar 23, 2005 | 7.454 | 7.683 | 7.415 | 7.682 | 9,721 | +0.15(+2.04%) |
Mar 22, 2005 | 7.392 | 7.568 | 7.386 | 7.528 | 15,420 | +0.09(+1.22%) |
Mar 21, 2005 | 7.864 | 7.961 | 7.386 | 7.437 | 14,185 | -0.28(-3.61%) |
Mar 18, 2005 | 7.904 | 7.904 | 7.659 | 7.716 | 49,203 | -0.01(-0.15%) |
Mar 17, 2005 | 7.676 | 7.728 | 7.602 | 7.728 | 25,708 | +0.05(+0.59%) |
Mar 16, 2005 | 7.602 | 7.785 | 7.602 | 7.682 | 14,153 | +0.02(+0.30%) |
Mar 15, 2005 | 7.910 | 7.910 | 7.591 | 7.659 | 14,427 | -0.08(-1.03%) |
Mar 14, 2005 | 7.756 | 7.773 | 7.682 | 7.739 | 27,876 | +0.14(+1.87%) |
Mar 11, 2005 | 7.762 | 7.961 | 7.534 | 7.597 | 12,948 | -0.23(-2.91%) |
Mar 10, 2005 | 7.682 | 7.824 | 7.682 | 7.824 | 34,273 | +0.16(+2.08%) |
Mar 09, 2005 | 7.790 | 7.790 | 7.654 | 7.665 | 11,710 | -0.11(-1.46%) |
Mar 08, 2005 | 7.870 | 7.870 | 7.745 | 7.779 | 12,721 | +0.06(+0.81%) |
Mar 07, 2005 | 7.881 | 7.932 | 7.705 | 7.716 | 18,415 | -0.17(-2.16%) |
Mar 04, 2005 | 8.018 | 8.069 | 7.836 | 7.887 | 12,274 | +0.06(+0.81%) |
Mar 03, 2005 | 7.699 | 7.881 | 7.591 | 7.824 | 45,901 | +0.13(+1.69%) |
Mar 02, 2005 | 7.494 | 7.761 | 7.494 | 7.693 | 11,684 | +0.09(+1.20%) |
Mar 01, 2005 | 7.682 | 7.961 | 7.460 | 7.602 | 259,729 | -0.10(-1.26%) |
Feb 28, 2005 | 7.733 | 7.785 | 7.614 | 7.699 | 31,319 | -0.26(-3.22%) |
Feb 25, 2005 | 7.779 | 7.955 | 7.722 | 7.955 | 12,640 | +0.19(+2.42%) |
Feb 24, 2005 | 7.790 | 7.790 | 7.625 | 7.767 | 12,217 | +0.14(+1.87%) |
Feb 23, 2005 | 7.500 | 7.989 | 7.500 | 7.625 | 22,664 | +0.06(+0.75%) |
Feb 22, 2005 | 7.494 | 7.671 | 7.483 | 7.568 | 24,195 | -0.06(-0.75%) |
Feb 18, 2005 | 7.779 | 7.779 | 7.500 | 7.625 | 10,579 | +0.06(+0.75%) |
Feb 17, 2005 | 7.608 | 7.682 | 7.500 | 7.568 | 20,980 | -0.12(-1.55%) |
Feb 16, 2005 | 7.608 | 7.728 | 7.597 | 7.688 | 8,108 | -0.13(-1.60%) |
Feb 15, 2005 | 7.898 | 8.006 | 7.802 | 7.813 | 21,121 | -0.18(-2.28%) |
Feb 14, 2005 | 8.024 | 8.024 | 7.887 | 7.995 | 21,966 | +0.09(+1.08%) |
Feb 11, 2005 | 7.631 | 7.932 | 7.267 | 7.910 | 458,348 | +0.15(+1.91%) |
Feb 10, 2005 | 7.881 | 7.967 | 7.631 | 7.762 | 28,438 | +0.09(+1.19%) |
Feb 09, 2005 | 7.881 | 7.893 | 7.631 | 7.671 | 13,832 | -0.05(-0.66%) |
Feb 08, 2005 | 7.682 | 7.750 | 7.682 | 7.722 | 7,062 | +0.04(+0.52%) |
Feb 07, 2005 | 7.676 | 7.836 | 7.676 | 7.682 | 35,058 | -0.20(-2.60%) |
Feb 04, 2005 | 7.642 | 7.898 | 7.625 | 7.887 | 14,668 | +0.20(+2.59%) |
Feb 03, 2005 | 7.619 | 7.802 | 7.619 | 7.688 | 9,588 | -0.15(-1.96%) |
Feb 02, 2005 | 7.756 | 7.864 | 7.637 | 7.841 | 27,841 | +0.03(+0.44%) |
Feb 01, 2005 | 7.642 | 7.807 | 7.642 | 7.807 | 18,919 | +0.08(+1.03%) |
Jan 31, 2005 | 7.699 | 8.063 | 7.637 | 7.728 | 46,073 | -0.21(-2.65%) |
Jan 28, 2005 | 7.380 | 8.029 | 6.703 | 7.938 | 125,586 | -0.68(-7.92%) |
Jan 27, 2005 | 7.938 | 8.621 | 7.802 | 8.621 | 22,771 | +0.67(+8.37%) |
Jan 26, 2005 | 7.648 | 7.955 | 7.506 | 7.955 | 16,612 | +0.33(+4.33%) |
Jan 25, 2005 | 7.546 | 7.705 | 7.506 | 7.625 | 20,105 | +0.13(+1.75%) |
Jan 24, 2005 | 7.460 | 7.540 | 7.460 | 7.494 | 26,530 | +0.04(+0.53%) |
Jan 21, 2005 | 7.557 | 7.557 | 7.318 | 7.454 | 10,649 | +0.01(+0.15%) |
Jan 20, 2005 | 7.272 | 7.472 | 7.261 | 7.443 | 19,875 | +0.01(+0.08%) |
Jan 19, 2005 | 7.557 | 7.557 | 7.415 | 7.437 | 15,100 | -0.05(-0.61%) |
Jan 18, 2005 | 7.500 | 7.568 | 7.261 | 7.483 | 8,074 | +0.10(+1.39%) |
Jan 14, 2005 | 7.341 | 7.398 | 7.227 | 7.380 | 21,267 | +0.13(+1.73%) |
Jan 13, 2005 | 7.147 | 7.352 | 7.141 | 7.255 | 18,480 | +0.09(+1.19%) |
Jan 12, 2005 | 7.090 | 7.215 | 7.090 | 7.170 | 39,854 | -0.03(-0.40%) |
Jan 11, 2005 | 7.176 | 7.261 | 7.039 | 7.198 | 41,072 | -0.05(-0.63%) |
Jan 10, 2005 | 7.170 | 7.449 | 7.119 | 7.244 | 28,844 | -0.16(-2.15%) |
Jan 07, 2005 | 7.454 | 7.466 | 7.221 | 7.403 | 13,292 | -0.11(-1.44%) |
Jan 06, 2005 | 7.483 | 7.528 | 7.483 | 7.511 | 8,226 | +0.06(+0.76%) |
Jan 05, 2005 | 7.460 | 7.500 | 7.454 | 7.454 | 15,728 | -0.05(-0.68%) |
Jan 04, 2005 | 7.477 | 7.511 | 7.437 | 7.506 | 32,758 | +0.15(+2.01%) |
Jan 03, 2005 | 7.454 | 7.540 | 7.346 | 7.358 | 9,322 | -0.24(-3.22%) |
Dec 31, 2004 | 7.574 | 7.676 | 7.574 | 7.602 | 6,150 | +0.07(+0.91%) |
Dec 30, 2004 | 7.472 | 7.728 | 7.466 | 7.534 | 22,845 | +0.07(+0.99%) |
Dec 29, 2004 | 7.915 | 7.961 | 7.460 | 7.460 | 20,033 | -0.10(-1.35%) |
Dec 28, 2004 | 7.494 | 7.659 | 7.432 | 7.563 | 16,694 | +0.17(+2.31%) |
Dec 27, 2004 | 7.483 | 7.705 | 7.392 | 7.392 | 18,452 | -0.13(-1.74%) |
Dec 23, 2004 | 7.563 | 7.563 | 7.437 | 7.523 | 23,021 | -0.07(-0.90%) |
Dec 22, 2004 | 7.398 | 7.597 | 7.398 | 7.591 | 8,083 | +0.09(+1.14%) |
Dec 21, 2004 | 7.767 | 7.767 | 7.301 | 7.506 | 20,033 | -0.18(-2.37%) |
Dec 20, 2004 | 7.722 | 7.802 | 7.688 | 7.688 | 11,071 | -0.08(-1.03%) |
Dec 17, 2004 | 7.762 | 7.870 | 7.739 | 7.767 | 29,523 | -0.11(-1.44%) |
Dec 16, 2004 | 8.137 | 8.137 | 7.841 | 7.881 | 7,205 | -0.01(-0.07%) |
Dec 15, 2004 | 7.751 | 8.143 | 7.751 | 7.887 | 6,150 | -0.02(-0.22%) |
Dec 14, 2004 | 7.751 | 7.961 | 7.750 | 7.904 | 6,853 | +0.02(+0.29%) |
Dec 13, 2004 | 8.120 | 8.120 | 7.745 | 7.881 | 11,949 | -0.06(-0.79%) |
Dec 10, 2004 | 8.120 | 8.120 | 7.682 | 7.944 | 14,410 | +0.09(+1.09%) |
Dec 09, 2004 | 8.120 | 8.120 | 7.711 | 7.858 | 3,338 | -0.06(-0.72%) |
Dec 08, 2004 | 7.722 | 7.926 | 7.711 | 7.915 | 9,138 | +0.18(+2.28%) |
Dec 07, 2004 | 8.302 | 8.302 | 7.728 | 7.739 | 15,640 | -0.46(-5.62%) |
Dec 06, 2004 | 8.223 | 8.257 | 8.154 | 8.200 | 14,585 | -0.03(-0.41%) |
Dec 03, 2004 | 8.234 | 8.376 | 8.183 | 8.234 | 11,774 | -0.12(-1.43%) |
Dec 02, 2004 | 8.365 | 8.382 | 8.092 | 8.354 | 2,636 | -0.01(-0.14%) |
Dec 01, 2004 | 8.194 | 8.382 | 8.080 | 8.365 | 23,724 | -0.01(-0.14%) |
Nov 30, 2004 | 8.092 | 8.376 | 7.967 | 8.376 | 17,573 | -0.02(-0.20%) |
Nov 29, 2004 | 8.189 | 8.450 | 8.052 | 8.393 | 15,816 | +0.30(+3.65%) |
Nov 26, 2004 | 8.251 | 8.251 | 8.029 | 8.097 | 7,029 | -0.35(-4.18%) |
Nov 24, 2004 | 8.103 | 8.450 | 7.961 | 8.450 | 5,623 | +0.36(+4.50%) |
Nov 23, 2004 | 7.938 | 8.109 | 7.802 | 8.086 | 10,368 | +0.15(+1.94%) |
Nov 22, 2004 | 7.961 | 7.961 | 7.802 | 7.932 | 21,263 | +0.06(+0.80%) |
Nov 19, 2004 | 7.864 | 7.915 | 7.853 | 7.870 | 11,598 | -0.03(-0.43%) |
Nov 18, 2004 | 7.887 | 7.967 | 7.887 | 7.904 | 6,853 | +0.05(+0.65%) |
Nov 17, 2004 | 7.972 | 8.001 | 7.711 | 7.853 | 19,857 | +0.03(+0.36%) |
Nov 16, 2004 | 7.961 | 7.961 | 7.824 | 7.824 | 13,355 | -0.07(-0.94%) |
Nov 15, 2004 | 7.950 | 8.012 | 7.688 | 7.898 | 23,724 | -0.23(-2.87%) |
Nov 12, 2004 | 7.893 | 8.132 | 7.893 | 8.132 | 7,556 | +0.17(+2.14%) |
Nov 11, 2004 | 7.836 | 7.961 | 7.773 | 7.961 | 15,991 | +0.22(+2.79%) |
Nov 10, 2004 | 7.511 | 7.836 | 7.398 | 7.745 | 19,154 | +0.23(+3.11%) |
Nov 09, 2004 | 7.392 | 7.631 | 7.392 | 7.511 | 13,531 | +0.11(+1.46%) |
Nov 08, 2004 | 7.626 | 7.626 | 7.056 | 7.403 | 18,979 | -0.25(-3.27%) |
Nov 05, 2004 | 7.967 | 7.967 | 7.614 | 7.654 | 15,991 | -0.39(-4.88%) |
Nov 04, 2004 | 8.194 | 8.348 | 7.989 | 8.046 | 9,665 | -0.09(-1.12%) |
Nov 03, 2004 | 8.223 | 8.223 | 7.847 | 8.137 | 23,372 | +0.34(+4.30%) |
Nov 02, 2004 | 8.024 | 8.325 | 7.785 | 7.802 | 47,623 | -0.18(-2.21%) |
Nov 01, 2004 | 7.699 | 8.024 | 7.699 | 7.978 | 5,096 | +0.03(+0.39%) |
Oct 29, 2004 | 8.157 | 8.256 | 7.858 | 7.947 | 8,259 | -0.21(-2.62%) |
Oct 28, 2004 | 7.950 | 8.331 | 7.722 | 8.160 | 25,657 | +0.20(+2.50%) |
Oct 27, 2004 | 7.745 | 7.967 | 7.693 | 7.961 | 26,535 | +0.48(+6.47%) |
Oct 26, 2004 | 7.341 | 7.477 | 7.221 | 7.477 | 13,180 | +0.09(+1.15%) |
Oct 25, 2004 | 6.755 | 7.500 | 6.755 | 7.392 | 43,581 | -0.10(-1.37%) |
Oct 22, 2004 | 9.008 | 9.145 | 6.715 | 7.494 | 103,858 | -1.19(-13.75%) |
Oct 21, 2004 | 8.712 | 8.735 | 8.536 | 8.689 | 8,083 | -0.02(-0.26%) |
Oct 20, 2004 | 8.587 | 8.712 | 8.570 | 8.712 | 17,573 | +0.02(+0.26%) |
Oct 19, 2004 | 9.236 | 9.247 | 8.689 | 8.689 | 5,447 | -0.36(-3.96%) |
Oct 18, 2004 | 9.281 | 9.526 | 8.979 | 9.048 | 22,845 | -0.19(-2.09%) |
Oct 15, 2004 | 8.934 | 9.651 | 8.883 | 9.241 | 15,113 | +0.38(+4.30%) |
Oct 14, 2004 | 8.803 | 9.105 | 8.792 | 8.860 | 29,698 | -0.23(-2.57%) |
Oct 13, 2004 | 8.957 | 9.332 | 8.792 | 9.093 | 28,996 | +0.00(+0.00%) |
Oct 12, 2004 | 8.786 | 9.093 | 8.763 | 9.093 | 22,669 | +0.30(+3.43%) |
Oct 11, 2004 | 8.768 | 8.792 | 8.536 | 8.792 | 6,677 | +0.01(+0.06%) |
Oct 08, 2004 | 8.541 | 8.814 | 8.541 | 8.786 | 12,828 | +0.03(+0.32%) |
Oct 07, 2004 | 8.450 | 8.758 | 8.450 | 8.758 | 4,393 | +0.00(+0.00%) |
Oct 06, 2004 | 8.422 | 8.786 | 8.422 | 8.758 | 22,669 | +0.35(+4.13%) |
Oct 05, 2004 | 8.393 | 8.422 | 8.280 | 8.410 | 8,962 | +0.09(+1.03%) |
Oct 04, 2004 | 8.371 | 8.536 | 8.291 | 8.325 | 16,167 | -0.20(-2.40%) |
Oct 01, 2004 | 8.103 | 8.530 | 8.086 | 8.530 | 13,882 | +0.63(+7.92%) |
Sep 30, 2004 | 8.046 | 8.359 | 7.904 | 7.904 | 35,146 | -0.59(-6.97%) |
Sep 29, 2004 | 8.860 | 8.860 | 8.325 | 8.496 | 10,368 | -0.34(-3.80%) |
Sep 28, 2004 | 8.519 | 8.849 | 8.519 | 8.832 | 5,799 | +0.12(+1.37%) |
Sep 27, 2004 | 8.769 | 8.769 | 8.393 | 8.712 | 13,707 | +0.00(+0.00%) |
Sep 24, 2004 | 8.456 | 8.923 | 8.456 | 8.712 | 6,677 | +0.19(+2.27%) |
Sep 23, 2004 | 8.741 | 8.917 | 8.519 | 8.519 | 5,272 | -0.42(-4.65%) |
Sep 22, 2004 | 8.752 | 8.934 | 8.428 | 8.934 | 16,518 | +0.24(+2.75%) |
Sep 21, 2004 | 8.581 | 9.065 | 8.581 | 8.695 | 12,477 | -0.18(-2.05%) |
Sep 20, 2004 | 8.877 | 8.906 | 8.735 | 8.877 | 26,535 | +0.14(+1.63%) |
Sep 17, 2004 | 9.327 | 9.327 | 8.445 | 8.735 | 58,343 | -0.05(-0.52%) |
Sep 16, 2004 | 9.093 | 9.093 | 8.678 | 8.780 | 11,598 | +0.07(+0.85%) |
Sep 15, 2004 | 8.706 | 8.831 | 8.678 | 8.706 | 19,330 | +0.03(+0.33%) |
Sep 14, 2004 | 8.871 | 8.871 | 8.547 | 8.678 | 19,506 | -0.20(-2.24%) |
Sep 13, 2004 | 8.553 | 9.105 | 8.553 | 8.877 | 41,648 | +0.24(+2.77%) |
Sep 10, 2004 | 7.756 | 8.792 | 7.756 | 8.638 | 34,443 | +0.61(+7.66%) |
Sep 09, 2004 | 7.443 | 8.132 | 7.443 | 8.024 | 43,933 | +0.49(+6.50%) |
Sep 08, 2004 | 7.494 | 7.682 | 7.454 | 7.534 | 34,619 | +0.09(+1.22%) |
Sep 07, 2004 | 7.961 | 7.961 | 7.443 | 7.443 | 29,588 | -0.37(-4.73%) |
Sep 03, 2004 | 7.944 | 7.944 | 7.517 | 7.813 | 10,368 | +0.38(+5.05%) |
Sep 02, 2004 | 7.523 | 8.080 | 7.375 | 7.437 | 21,615 | -0.09(-1.13%) |
Sep 01, 2004 | 7.472 | 7.944 | 7.324 | 7.523 | 39,540 | +0.25(+3.44%) |
Aug 31, 2004 | 7.136 | 7.272 | 7.039 | 7.272 | 38,134 | +0.24(+3.40%) |
Aug 30, 2004 | 7.802 | 7.802 | 6.999 | 7.033 | 34,443 | -0.17(-2.29%) |
Aug 27, 2004 | 6.806 | 7.284 | 6.715 | 7.198 | 44,812 | +0.55(+8.21%) |
Aug 26, 2004 | 6.550 | 6.675 | 6.550 | 6.652 | 23,548 | +0.01(+0.17%) |
Aug 25, 2004 | 6.430 | 6.641 | 6.356 | 6.641 | 31,983 | +0.18(+2.82%) |
Aug 24, 2004 | 6.476 | 6.510 | 6.442 | 6.459 | 52,192 | +0.02(+0.35%) |
Aug 23, 2004 | 6.521 | 6.521 | 6.402 | 6.436 | 29,347 | -0.01(-0.09%) |
Aug 20, 2004 | 6.368 | 6.533 | 6.328 | 6.442 | 51,489 | +0.11(+1.71%) |
Aug 19, 2004 | 6.351 | 6.407 | 6.322 | 6.333 | 52,017 | -0.17(-2.54%) |
Aug 18, 2004 | 6.248 | 6.498 | 6.225 | 6.498 | 50,435 | +0.25(+4.01%) |
Aug 17, 2004 | 6.379 | 6.379 | 6.151 | 6.248 | 91,908 | +0.07(+1.20%) |
Aug 16, 2004 | 6.117 | 6.316 | 6.117 | 6.174 | 47,975 | +0.06(+0.93%) |
Aug 13, 2004 | 6.254 | 6.333 | 6.026 | 6.117 | 73,105 | -0.14(-2.18%) |
Aug 12, 2004 | 6.407 | 6.407 | 6.242 | 6.254 | 39,012 | -0.24(-3.68%) |
Aug 11, 2004 | 6.322 | 6.516 | 6.322 | 6.493 | 32,335 | +0.08(+1.24%) |
Aug 10, 2004 | 6.271 | 6.516 | 6.265 | 6.413 | 54,301 | +0.19(+3.02%) |
Aug 09, 2004 | 6.220 | 6.362 | 6.129 | 6.225 | 73,808 | -0.05(-0.82%) |
Aug 06, 2004 | 6.089 | 6.356 | 6.089 | 6.277 | 79,607 | +0.05(+0.73%) |
Aug 05, 2004 | 6.186 | 6.675 | 6.186 | 6.231 | 115,281 | -0.14(-2.23%) |
Aug 04, 2004 | 6.174 | 6.493 | 6.174 | 6.373 | 48,151 | +0.36(+5.96%) |
Aug 03, 2004 | 6.430 | 6.459 | 6.015 | 6.015 | 190,300 | -0.24(-3.82%) |
Aug 02, 2004 | 5.958 | 6.385 | 5.958 | 6.254 | 155,524 | +0.06(+0.92%) |
Jul 30, 2004 | 6.829 | 6.891 | 6.032 | 6.197 | 678,332 | -1.59(-20.39%) |
Jul 29, 2004 | 7.836 | 8.063 | 7.665 | 7.785 | 31,456 | -0.25(-3.12%) |
Jul 28, 2004 | 7.824 | 8.109 | 7.807 | 8.035 | 30,226 | +0.15(+1.95%) |
Jul 27, 2004 | 8.024 | 8.024 | 7.796 | 7.881 | 75,038 | -0.07(-0.93%) |
Jul 26, 2004 | 7.882 | 8.052 | 7.824 | 7.955 | 50,611 | -0.15(-1.89%) |
Jul 23, 2004 | 8.223 | 8.530 | 7.967 | 8.109 | 64,845 | -0.03(-0.42%) |
Jul 22, 2004 | 7.830 | 8.422 | 7.830 | 8.143 | 79,607 | +0.03(+0.35%) |
Jul 21, 2004 | 8.240 | 8.837 | 8.109 | 8.115 | 50,611 | -0.16(-1.93%) |
Jul 20, 2004 | 7.967 | 8.365 | 7.927 | 8.274 | 82,770 | +0.28(+3.49%) |
Jul 19, 2004 | 7.967 | 8.245 | 7.853 | 7.995 | 86,988 | -0.09(-1.06%) |
Jul 16, 2004 | 8.684 | 8.706 | 8.058 | 8.080 | 171,867 | -0.63(-7.25%) |
Jul 15, 2004 | 9.116 | 9.116 | 8.695 | 8.712 | 89,272 | -0.44(-4.79%) |
Jul 14, 2004 | 9.110 | 9.389 | 9.110 | 9.150 | 91,205 | -0.24(-2.60%) |
Jul 13, 2004 | 9.623 | 9.651 | 9.275 | 9.395 | 102,979 | -0.26(-2.65%) |
Jul 12, 2004 | 10.05 | 10.05 | 9.247 | 9.651 | 66,954 | -0.23(-2.36%) |
Jul 09, 2004 | 9.537 | 10.03 | 9.480 | 9.884 | 85,055 | +0.30(+3.15%) |
Jul 08, 2004 | 9.406 | 10.04 | 9.247 | 9.583 | 276,429 | -0.11(-1.17%) |
Jul 07, 2004 | 10.02 | 10.38 | 9.571 | 9.696 | 414,028 | -0.76(-7.29%) |
Jul 06, 2004 | 12.96 | 12.96 | 10.39 | 10.46 | 422,991 | -2.40(-18.67%) |
Jul 02, 2004 | 13.21 | 13.21 | 12.69 | 12.86 | 62,561 | -0.13(-1.01%) |
Jul 01, 2004 | 13.19 | 13.39 | 12.88 | 12.99 | 161,147 | -0.16(-1.21%) |
Jun 30, 2004 | 12.58 | 13.45 | 12.47 | 13.15 | 188,913 | +0.75(+6.06%) |
Jun 29, 2004 | 12.85 | 12.85 | 12.26 | 12.40 | 108,076 | +0.23(+1.92%) |
Jun 28, 2004 | 12.58 | 12.58 | 12.04 | 12.17 | 124,067 | +0.00(+0.00%) |
Jun 25, 2004 | 12.23 | 12.23 | 10.67 | 12.17 | 891,848 | +0.07(+0.56%) |
Jun 24, 2004 | 12.43 | 12.43 | 11.69 | 12.10 | 109,130 | -0.30(-2.39%) |
Jun 23, 2004 | 12.46 | 12.46 | 12.25 | 12.39 | 175,206 | -0.07(-0.55%) |
Jun 22, 2004 | 11.98 | 12.51 | 11.98 | 12.46 | 272,035 | +0.53(+4.43%) |
Jun 21, 2004 | 11.62 | 12.03 | 11.62 | 11.93 | 285,567 | +0.21(+1.80%) |
Jun 18, 2004 | 11.81 | 11.81 | 11.63 | 11.72 | 53,774 | +0.03(+0.25%) |
Jun 17, 2004 | 11.58 | 11.72 | 11.30 | 11.69 | 105,615 | +0.06(+0.49%) |
Jun 16, 2004 | 11.65 | 11.65 | 11.58 | 11.64 | 65,021 | +0.03(+0.24%) |
Jun 15, 2004 | 11.77 | 11.77 | 11.27 | 11.61 | 199,282 | +0.10(+0.89%) |
Jun 14, 2004 | 12.40 | 12.40 | 11.44 | 11.51 | 125,122 | +0.36(+3.27%) |
Jun 10, 2004 | 10.89 | 11.15 | 10.81 | 11.14 | 257,625 | +0.39(+3.60%) |
Jun 09, 2004 | 10.75 | 10.77 | 10.51 | 10.75 | 45,866 | +0.23(+2.22%) |
Jun 08, 2004 | 10.53 | 10.53 | 10.47 | 10.52 | 12,125 | -0.02(-0.16%) |
Jun 07, 2004 | 10.81 | 10.81 | 10.42 | 10.54 | 46,569 | +0.10(+0.98%) |
Jun 04, 2004 | 10.52 | 10.52 | 10.41 | 10.44 | 25,481 | +0.02(+0.22%) |
Jun 03, 2004 | 10.39 | 10.56 | 10.38 | 10.41 | 10,016 | +0.02(+0.22%) |
Jun 02, 2004 | 10.41 | 10.41 | 10.38 | 10.39 | 18,979 | +0.01(+0.11%) |
Jun 01, 2004 | 10.36 | 10.38 | 10.19 | 10.38 | 5,974 | +0.00(+0.00%) |
May 28, 2004 | 10.38 | 10.38 | 10.37 | 10.38 | 31,632 | +0.01(+0.11%) |
May 27, 2004 | 10.38 | 10.38 | 10.35 | 10.37 | 27,765 | +0.10(+0.97%) |
May 26, 2004 | 9.167 | 10.44 | 9.167 | 10.27 | 38,309 | +5.26(+105.05%) |
May 25, 2004 | 4.942 | 5.026 | 4.942 | 5.008 | 37,255 | +0.07(+1.32%) |
May 24, 2004 | 4.969 | 4.986 | 4.890 | 4.942 | 21,088 | -0.04(-0.83%) |
May 21, 2004 | 4.870 | 4.983 | 4.870 | 4.983 | 31,983 | +0.11(+2.31%) |
May 20, 2004 | 4.870 | 4.872 | 4.868 | 4.871 | 9,489 | +0.00(+0.03%) |
May 19, 2004 | 4.889 | 4.889 | 4.864 | 4.870 | 1,757 | +0.03(+0.62%) |
May 18, 2004 | 4.951 | 4.951 | 4.837 | 4.840 | 38,661 | -0.11(-2.27%) |
May 17, 2004 | 4.973 | 4.973 | 4.898 | 4.952 | 4,920 | +0.03(+0.52%) |
May 14, 2004 | 4.962 | 4.975 | 4.922 | 4.926 | 7,029 | -0.04(-0.75%) |
May 13, 2004 | 4.954 | 4.965 | 4.954 | 4.963 | 3,163 | -0.01(-0.26%) |
May 12, 2004 | 4.978 | 4.978 | 4.972 | 4.976 | 5,272 | +0.00(+0.09%) |
May 11, 2004 | 4.976 | 5.047 | 4.963 | 4.972 | 7,732 | -0.01(-0.14%) |
May 10, 2004 | 5.160 | 5.160 | 4.966 | 4.979 | 42,176 | +0.00(+0.00%) |
May 07, 2004 | 4.935 | 4.979 | 4.871 | 4.979 | 4,920 | +0.00(+0.00%) |
May 06, 2004 | 4.993 | 4.993 | 4.973 | 4.979 | 9,138 | +0.00(+0.00%) |
May 05, 2004 | 5.013 | 5.013 | 4.979 | 4.979 | 22,493 | +0.00(+0.03%) |
May 04, 2004 | 4.958 | 4.978 | 4.958 | 4.978 | 9,841 | -0.00(-0.03%) |
May 03, 2004 | 4.973 | 5.119 | 4.973 | 4.979 | 2,460 | +0.05(+1.07%) |
Apr 30, 2004 | 4.986 | 4.986 | 4.788 | 4.926 | 8,435 | -0.06(-1.20%) |
Apr 29, 2004 | 4.961 | 4.992 | 4.934 | 4.986 | 19,682 | +0.00(+0.09%) |
Apr 28, 2004 | 5.333 | 5.333 | 4.978 | 4.982 | 48,151 | +0.14(+2.85%) |
Apr 27, 2004 | 4.908 | 4.908 | 4.844 | 4.844 | 28,820 | -0.06(-1.22%) |
Apr 26, 2004 | 4.879 | 4.908 | 4.766 | 4.904 | 6,326 | +0.03(+0.52%) |
Apr 23, 2004 | 4.908 | 4.908 | 4.878 | 4.878 | 5,272 | -0.03(-0.58%) |
Apr 22, 2004 | 4.908 | 4.908 | 4.827 | 4.907 | 3,866 | -0.00(-0.03%) |
Apr 21, 2004 | 4.646 | 5.117 | 4.646 | 4.908 | 9,841 | +0.26(+5.63%) |
Apr 20, 2004 | 4.727 | 4.727 | 4.389 | 4.646 | 22,142 | +0.09(+1.90%) |
Apr 19, 2004 | 4.894 | 4.894 | 4.559 | 4.559 | 8,083 | -0.27(-5.62%) |
Apr 16, 2004 | 4.692 | 4.831 | 4.557 | 4.831 | 8,083 | +0.01(+0.20%) |
Apr 15, 2004 | 4.554 | 4.824 | 4.554 | 4.821 | 3,514 | +0.06(+1.32%) |
Apr 14, 2004 | 4.732 | 4.835 | 4.695 | 4.759 | 10,544 | -0.10(-2.11%) |
Apr 13, 2004 | 4.909 | 4.949 | 4.851 | 4.861 | 9,138 | -0.02(-0.35%) |
Apr 12, 2004 | 4.722 | 4.963 | 4.722 | 4.878 | 17,221 | +0.09(+1.81%) |
Apr 08, 2004 | 4.979 | 4.979 | 4.791 | 4.791 | 22,493 | -0.19(-3.77%) |
Apr 07, 2004 | 4.965 | 4.979 | 4.936 | 4.979 | 5,974 | +0.00(+0.00%) |
Apr 06, 2004 | 5.013 | 5.013 | 4.979 | 4.979 | 2,811 | -0.03(-0.65%) |
Apr 05, 2004 | 4.991 | 5.012 | 4.991 | 5.012 | 37,958 | +0.03(+0.66%) |
Apr 02, 2004 | 5.006 | 5.006 | 4.904 | 4.979 | 32,686 | +0.00(+0.00%) |