Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.122 | 9.536 | 9.122 | 9.536 | 409,250 | +0.33(+3.53%) |
Mar 30, 2005 | 8.875 | 9.220 | 8.776 | 9.210 | 405,852 | +0.29(+3.20%) |
Mar 29, 2005 | 9.161 | 9.200 | 8.924 | 8.924 | 270,725 | -0.24(-2.58%) |
Mar 28, 2005 | 9.230 | 9.457 | 9.131 | 9.161 | 262,432 | -0.06(-0.64%) |
Mar 24, 2005 | 9.358 | 9.427 | 9.220 | 9.220 | 432,914 | -0.09(-0.95%) |
Mar 23, 2005 | 9.171 | 9.348 | 9.102 | 9.309 | 271,943 | +0.14(+1.51%) |
Mar 22, 2005 | 9.210 | 9.299 | 9.053 | 9.171 | 492,834 | +0.00(+0.00%) |
Mar 21, 2005 | 9.220 | 9.348 | 9.053 | 9.171 | 234,168 | +0.00(+0.00%) |
Mar 18, 2005 | 9.615 | 9.654 | 9.112 | 9.171 | 732,268 | -0.38(-4.02%) |
Mar 17, 2005 | 9.615 | 9.733 | 9.398 | 9.555 | 396,979 | +0.00(+0.00%) |
Mar 16, 2005 | 9.644 | 10.07 | 9.546 | 9.555 | 412,183 | -0.15(-1.52%) |
Mar 15, 2005 | 9.792 | 9.972 | 9.624 | 9.703 | 443,251 | +0.02(+0.20%) |
Mar 14, 2005 | 9.772 | 9.999 | 9.595 | 9.684 | 379,806 | +0.06(+0.61%) |
Mar 11, 2005 | 9.851 | 10.11 | 9.585 | 9.624 | 517,968 | -0.20(-2.01%) |
Mar 10, 2005 | 9.772 | 10.14 | 9.595 | 9.822 | 786,397 | +0.16(+1.63%) |
Mar 09, 2005 | 9.733 | 9.871 | 9.565 | 9.664 | 518,200 | +0.14(+1.45%) |
Mar 08, 2005 | 9.930 | 9.959 | 9.457 | 9.526 | 596,365 | +0.15(+1.58%) |
Mar 07, 2005 | 9.191 | 9.703 | 9.191 | 9.378 | 278,036 | +0.01(+0.11%) |
Mar 04, 2005 | 9.447 | 9.565 | 9.230 | 9.368 | 236,827 | +0.01(+0.11%) |
Mar 03, 2005 | 9.220 | 9.437 | 9.171 | 9.358 | 354,070 | +0.14(+1.50%) |
Mar 02, 2005 | 9.200 | 9.309 | 8.944 | 9.220 | 661,317 | -0.05(-0.53%) |
Mar 01, 2005 | 9.269 | 9.378 | 8.974 | 9.269 | 389,685 | +0.09(+0.97%) |
Feb 28, 2005 | 9.269 | 9.506 | 9.161 | 9.181 | 316,422 | -0.21(-2.21%) |
Feb 25, 2005 | 9.240 | 9.486 | 9.171 | 9.388 | 383,225 | +0.08(+0.85%) |
Feb 24, 2005 | 9.368 | 9.526 | 9.131 | 9.309 | 486,660 | +0.00(+0.00%) |
Feb 23, 2005 | 9.151 | 9.555 | 9.131 | 9.309 | 642,817 | +0.24(+2.61%) |
Feb 22, 2005 | 9.122 | 9.753 | 8.974 | 9.072 | 1,027,768 | -0.06(-0.65%) |
Feb 18, 2005 | 9.260 | 9.526 | 9.062 | 9.131 | 1,870,225 | +1.00(+12.24%) |
Feb 17, 2005 | 8.076 | 8.412 | 7.938 | 8.135 | 496,774 | +0.01(+0.12%) |
Feb 16, 2005 | 8.017 | 8.195 | 7.652 | 8.126 | 559,877 | +0.25(+3.13%) |
Feb 15, 2005 | 7.485 | 7.909 | 7.485 | 7.879 | 1,220,422 | +0.43(+5.83%) |
Feb 14, 2005 | 7.139 | 7.455 | 7.139 | 7.445 | 494,469 | +0.24(+3.28%) |
Feb 11, 2005 | 6.883 | 7.321 | 6.873 | 7.208 | 316,145 | +0.30(+4.28%) |
Feb 10, 2005 | 7.011 | 7.090 | 6.853 | 6.913 | 446,199 | +0.01(+0.14%) |
Feb 09, 2005 | 7.406 | 7.406 | 6.903 | 6.903 | 189,045 | -0.40(-5.53%) |
Feb 08, 2005 | 7.100 | 7.485 | 7.100 | 7.307 | 197,065 | +0.12(+1.65%) |
Feb 07, 2005 | 7.258 | 7.534 | 7.120 | 7.189 | 249,298 | -0.01(-0.14%) |
Feb 04, 2005 | 6.903 | 7.307 | 6.903 | 7.199 | 255,800 | +0.19(+2.67%) |
Feb 03, 2005 | 6.853 | 7.031 | 6.853 | 7.011 | 248,183 | +0.08(+1.14%) |
Feb 02, 2005 | 6.982 | 7.021 | 6.853 | 6.932 | 132,566 | -0.09(-1.26%) |
Feb 01, 2005 | 6.903 | 7.100 | 6.863 | 7.021 | 134,733 | -0.03(-0.42%) |
Jan 31, 2005 | 6.913 | 7.070 | 6.863 | 7.051 | 178,072 | +0.20(+2.88%) |
Jan 28, 2005 | 7.228 | 7.228 | 6.804 | 6.853 | 184,892 | -0.28(-3.87%) |
Jan 27, 2005 | 7.061 | 7.258 | 6.932 | 7.130 | 168,167 | +0.10(+1.40%) |
Jan 26, 2005 | 6.952 | 7.061 | 6.784 | 7.031 | 155,825 | +0.16(+2.30%) |
Jan 25, 2005 | 6.824 | 6.962 | 6.814 | 6.873 | 213,709 | +0.09(+1.31%) |
Jan 24, 2005 | 6.972 | 7.021 | 6.706 | 6.784 | 335,174 | -0.26(-3.64%) |
Jan 21, 2005 | 7.070 | 7.208 | 6.913 | 7.041 | 197,513 | -0.03(-0.42%) |
Jan 20, 2005 | 7.277 | 7.347 | 7.031 | 7.070 | 659,026 | -0.17(-2.32%) |
Jan 19, 2005 | 7.573 | 7.573 | 7.159 | 7.238 | 298,416 | -0.33(-4.30%) |
Jan 18, 2005 | 7.504 | 7.721 | 7.504 | 7.563 | 229,248 | +0.01(+0.13%) |
Jan 14, 2005 | 7.662 | 7.662 | 7.504 | 7.554 | 379,944 | +0.03(+0.39%) |
Jan 13, 2005 | 7.849 | 7.849 | 7.504 | 7.524 | 189,397 | -0.21(-2.68%) |
Jan 12, 2005 | 7.780 | 7.820 | 7.573 | 7.731 | 217,462 | +0.08(+1.03%) |
Jan 11, 2005 | 7.958 | 7.958 | 7.573 | 7.652 | 327,027 | -0.28(-3.48%) |
Jan 10, 2005 | 7.889 | 7.997 | 7.889 | 7.928 | 264,808 | +0.02(+0.25%) |
Jan 07, 2005 | 7.997 | 8.195 | 7.869 | 7.909 | 427,520 | -0.07(-0.87%) |
Jan 06, 2005 | 8.135 | 8.323 | 7.978 | 7.978 | 395,108 | -0.11(-1.34%) |
Jan 05, 2005 | 7.958 | 8.195 | 7.820 | 8.086 | 858,425 | +0.15(+1.86%) |
Jan 04, 2005 | 8.816 | 8.816 | 7.898 | 7.938 | 611,664 | -0.82(-9.35%) |
Jan 03, 2005 | 9.062 | 9.191 | 8.737 | 8.757 | 304,150 | -0.25(-2.74%) |
Dec 31, 2004 | 9.072 | 9.171 | 8.727 | 9.003 | 227,864 | +0.00(+0.00%) |
Dec 30, 2004 | 8.993 | 9.141 | 8.974 | 9.003 | 207,785 | +0.01(+0.11%) |
Dec 29, 2004 | 8.855 | 9.102 | 8.855 | 8.993 | 257,678 | +0.07(+0.77%) |
Dec 28, 2004 | 8.569 | 9.033 | 8.569 | 8.924 | 362,231 | +0.40(+4.75%) |
Dec 27, 2004 | 8.609 | 8.628 | 8.451 | 8.520 | 319,132 | +0.04(+0.47%) |
Dec 23, 2004 | 8.412 | 8.559 | 8.392 | 8.481 | 253,419 | +0.02(+0.23%) |
Dec 22, 2004 | 8.550 | 8.619 | 8.431 | 8.461 | 533,104 | +0.00(+0.00%) |
Dec 21, 2004 | 8.293 | 8.550 | 8.293 | 8.461 | 633,498 | +0.10(+1.18%) |
Dec 20, 2004 | 8.628 | 8.638 | 8.283 | 8.362 | 582,895 | -0.16(-1.85%) |
Dec 17, 2004 | 8.392 | 8.619 | 8.273 | 8.520 | 1,043,696 | +0.12(+1.41%) |
Dec 16, 2004 | 8.185 | 8.628 | 8.185 | 8.402 | 566,670 | +0.19(+2.28%) |
Dec 15, 2004 | 8.273 | 8.273 | 8.027 | 8.214 | 465,566 | +0.10(+1.22%) |
Dec 14, 2004 | 8.106 | 8.214 | 7.987 | 8.116 | 240,642 | +0.03(+0.37%) |
Dec 13, 2004 | 7.751 | 8.106 | 7.751 | 8.086 | 582,084 | +0.21(+2.63%) |
Dec 10, 2004 | 7.987 | 8.066 | 7.741 | 7.879 | 614,535 | -0.07(-0.87%) |
Dec 09, 2004 | 7.790 | 8.165 | 7.672 | 7.948 | 725,679 | +0.14(+1.77%) |
Dec 08, 2004 | 7.899 | 8.037 | 7.810 | 7.810 | 625,284 | -0.12(-1.49%) |
Dec 07, 2004 | 8.382 | 8.421 | 7.899 | 7.928 | 693,329 | -0.45(-5.41%) |
Dec 06, 2004 | 8.727 | 8.727 | 8.313 | 8.382 | 594,456 | -0.17(-1.96%) |
Dec 03, 2004 | 8.559 | 8.983 | 8.461 | 8.550 | 924,034 | +0.15(+1.76%) |
Dec 02, 2004 | 8.461 | 8.569 | 8.333 | 8.402 | 453,093 | -0.10(-1.16%) |
Dec 01, 2004 | 8.431 | 8.707 | 8.431 | 8.500 | 390,828 | +0.07(+0.82%) |
Nov 30, 2004 | 8.648 | 8.648 | 8.431 | 8.431 | 241,656 | -0.19(-2.17%) |
Nov 29, 2004 | 8.461 | 8.628 | 8.382 | 8.619 | 349,352 | +0.14(+1.63%) |
Nov 26, 2004 | 8.490 | 8.599 | 8.431 | 8.481 | 111,752 | +0.00(+0.00%) |
Nov 24, 2004 | 8.264 | 8.530 | 8.264 | 8.481 | 323,695 | +0.15(+1.78%) |
Nov 23, 2004 | 8.628 | 8.737 | 8.037 | 8.333 | 320,653 | -0.28(-3.21%) |
Nov 22, 2004 | 8.490 | 8.678 | 8.481 | 8.609 | 256,462 | +0.21(+2.46%) |
Nov 19, 2004 | 8.895 | 8.993 | 8.382 | 8.402 | 499,436 | -0.76(-8.29%) |
Nov 18, 2004 | 9.260 | 9.260 | 9.023 | 9.161 | 202,411 | -0.12(-1.28%) |
Nov 17, 2004 | 9.043 | 9.319 | 9.033 | 9.279 | 312,946 | +0.26(+2.84%) |
Nov 16, 2004 | 9.289 | 9.319 | 8.983 | 9.023 | 271,470 | -0.23(-2.45%) |
Nov 15, 2004 | 9.072 | 9.368 | 9.023 | 9.250 | 518,095 | +0.12(+1.30%) |
Nov 12, 2004 | 9.161 | 9.269 | 8.934 | 9.131 | 512,417 | +0.01(+0.11%) |
Nov 11, 2004 | 9.467 | 9.467 | 9.072 | 9.122 | 582,186 | -0.20(-2.12%) |
Nov 10, 2004 | 9.506 | 9.506 | 9.260 | 9.319 | 151,200 | -0.22(-2.28%) |
Nov 09, 2004 | 9.457 | 9.615 | 9.447 | 9.536 | 244,901 | -0.07(-0.72%) |
Nov 08, 2004 | 9.664 | 9.940 | 9.447 | 9.605 | 338,805 | -0.15(-1.52%) |
Nov 05, 2004 | 9.654 | 9.881 | 9.654 | 9.753 | 234,050 | +0.06(+0.61%) |
Nov 04, 2004 | 9.762 | 9.792 | 9.516 | 9.693 | 253,419 | -0.07(-0.71%) |
Nov 03, 2004 | 9.960 | 10.06 | 9.713 | 9.762 | 241,757 | -0.07(-0.70%) |
Nov 02, 2004 | 9.782 | 9.940 | 9.693 | 9.832 | 263,459 | -0.04(-0.40%) |
Nov 01, 2004 | 9.822 | 9.960 | 9.536 | 9.871 | 354,726 | +0.15(+1.52%) |
Oct 29, 2004 | 9.979 | 10.04 | 9.693 | 9.723 | 527,628 | -0.20(-1.99%) |
Oct 28, 2004 | 9.832 | 10.10 | 9.762 | 9.920 | 212,349 | -0.06(-0.59%) |
Oct 27, 2004 | 9.457 | 9.979 | 9.368 | 9.979 | 250,174 | +0.54(+5.75%) |
Oct 26, 2004 | 9.615 | 9.822 | 9.348 | 9.437 | 233,239 | -0.29(-2.94%) |
Oct 25, 2004 | 9.841 | 9.940 | 9.546 | 9.723 | 375,515 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.54 | 9.565 | 9.733 | 668,586 | -1.08(-10.03%) |
Oct 21, 2004 | 10.33 | 10.82 | 10.20 | 10.82 | 261,025 | +0.61(+5.99%) |
Oct 20, 2004 | 10.25 | 10.45 | 9.901 | 10.21 | 322,580 | -0.02(-0.19%) |
Oct 19, 2004 | 10.02 | 10.31 | 10.02 | 10.23 | 648,507 | +0.38(+3.91%) |
Oct 18, 2004 | 9.782 | 10.02 | 9.565 | 9.841 | 329,780 | +0.19(+1.94%) |
Oct 15, 2004 | 9.841 | 9.901 | 9.615 | 9.654 | 247,842 | -0.07(-0.71%) |
Oct 14, 2004 | 9.930 | 10.15 | 9.615 | 9.723 | 352,394 | -0.28(-2.76%) |
Oct 13, 2004 | 9.999 | 10.31 | 9.861 | 9.999 | 466,377 | +0.23(+2.32%) |
Oct 12, 2004 | 9.792 | 9.910 | 9.624 | 9.772 | 269,138 | -0.16(-1.59%) |
Oct 11, 2004 | 9.812 | 9.930 | 9.743 | 9.930 | 657,025 | +0.09(+0.90%) |
Oct 08, 2004 | 10.18 | 10.23 | 9.841 | 9.841 | 279,988 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.54 | 10.29 | 10.32 | 255,447 | -0.11(-1.04%) |
Oct 06, 2004 | 10.69 | 10.69 | 10.36 | 10.43 | 331,200 | -0.14(-1.31%) |
Oct 05, 2004 | 10.69 | 10.77 | 10.47 | 10.57 | 307,876 | -0.06(-0.56%) |
Oct 04, 2004 | 10.14 | 10.78 | 10.13 | 10.63 | 581,577 | +0.58(+5.79%) |
Oct 01, 2004 | 9.417 | 10.19 | 9.329 | 10.05 | 554,603 | +0.89(+9.69%) |
Sep 30, 2004 | 8.767 | 9.654 | 8.688 | 9.161 | 395,391 | -0.16(-1.69%) |
Sep 29, 2004 | 8.806 | 9.782 | 8.796 | 9.319 | 600,439 | +0.19(+2.05%) |
Sep 28, 2004 | 8.895 | 9.141 | 8.836 | 9.131 | 134,062 | +0.12(+1.31%) |
Sep 27, 2004 | 9.013 | 9.151 | 8.885 | 9.013 | 115,605 | -0.08(-0.87%) |
Sep 24, 2004 | 9.674 | 9.674 | 8.983 | 9.092 | 152,315 | -0.39(-4.16%) |
Sep 23, 2004 | 9.496 | 9.644 | 9.230 | 9.486 | 105,262 | +0.17(+1.80%) |
Sep 22, 2004 | 9.861 | 9.861 | 9.319 | 9.319 | 318,422 | -0.81(-7.98%) |
Sep 21, 2004 | 9.950 | 10.18 | 9.822 | 10.13 | 175,943 | +0.36(+3.63%) |
Sep 20, 2004 | 9.940 | 10.22 | 9.684 | 9.772 | 188,416 | -0.15(-1.49%) |
Sep 17, 2004 | 9.693 | 9.930 | 9.131 | 9.920 | 342,963 | +0.12(+1.21%) |
Sep 16, 2004 | 9.624 | 9.881 | 9.506 | 9.802 | 156,270 | +0.12(+1.22%) |
Sep 15, 2004 | 10.16 | 10.16 | 9.526 | 9.684 | 177,464 | -0.47(-4.66%) |
Sep 14, 2004 | 10.02 | 10.29 | 9.792 | 10.16 | 202,411 | -0.06(-0.58%) |
Sep 13, 2004 | 9.713 | 10.27 | 9.654 | 10.22 | 318,422 | +0.57(+5.93%) |
Sep 10, 2004 | 9.427 | 9.792 | 9.171 | 9.644 | 309,904 | +0.31(+3.27%) |
Sep 09, 2004 | 8.905 | 9.477 | 8.697 | 9.338 | 258,084 | +0.52(+5.93%) |
Sep 08, 2004 | 8.855 | 9.122 | 8.678 | 8.816 | 185,983 | -0.03(-0.33%) |
Sep 07, 2004 | 8.944 | 9.072 | 8.707 | 8.845 | 265,284 | +0.03(+0.34%) |
Sep 03, 2004 | 9.309 | 9.516 | 8.806 | 8.816 | 334,445 | -0.78(-8.12%) |
Sep 02, 2004 | 9.565 | 9.634 | 9.427 | 9.595 | 135,380 | -0.07(-0.71%) |
Sep 01, 2004 | 9.536 | 10.28 | 9.477 | 9.664 | 238,107 | +0.04(+0.41%) |
Aug 31, 2004 | 9.841 | 9.841 | 9.309 | 9.624 | 202,309 | -0.11(-1.11%) |
Aug 30, 2004 | 10.02 | 10.16 | 9.723 | 9.733 | 170,873 | -0.36(-3.61%) |
Aug 27, 2004 | 9.723 | 10.20 | 9.723 | 10.10 | 183,042 | +0.27(+2.71%) |
Aug 26, 2004 | 9.792 | 9.851 | 9.654 | 9.832 | 257,780 | -0.02(-0.20%) |
Aug 25, 2004 | 9.664 | 10.03 | 9.605 | 9.851 | 314,062 | +0.14(+1.42%) |
Aug 24, 2004 | 10.14 | 10.14 | 9.615 | 9.713 | 183,853 | -0.23(-2.28%) |
Aug 23, 2004 | 9.920 | 10.18 | 9.782 | 9.940 | 210,422 | +0.21(+2.13%) |
Aug 20, 2004 | 9.664 | 9.871 | 9.538 | 9.733 | 239,729 | +0.10(+1.02%) |
Aug 19, 2004 | 9.891 | 9.891 | 9.467 | 9.634 | 597,498 | -0.26(-2.59%) |
Aug 18, 2004 | 9.348 | 9.989 | 9.348 | 9.891 | 328,664 | +0.27(+2.77%) |
Aug 17, 2004 | 9.171 | 9.782 | 9.013 | 9.624 | 402,186 | +0.64(+7.13%) |
Aug 16, 2004 | 8.875 | 9.161 | 8.796 | 8.983 | 151,909 | +0.17(+1.90%) |
Aug 13, 2004 | 8.875 | 8.875 | 8.648 | 8.816 | 152,315 | +0.07(+0.79%) |
Aug 12, 2004 | 9.053 | 9.053 | 8.717 | 8.747 | 261,025 | -0.29(-3.17%) |
Aug 11, 2004 | 9.171 | 9.191 | 8.836 | 9.033 | 330,287 | -0.38(-4.08%) |
Aug 10, 2004 | 9.319 | 9.496 | 9.200 | 9.417 | 189,836 | +0.15(+1.60%) |
Aug 09, 2004 | 9.240 | 9.437 | 9.151 | 9.269 | 208,293 | +0.13(+1.40%) |
Aug 06, 2004 | 9.260 | 9.565 | 9.082 | 9.141 | 311,121 | -0.37(-3.94%) |
Aug 05, 2004 | 9.684 | 9.812 | 9.437 | 9.516 | 240,033 | -0.25(-2.53%) |
Aug 04, 2004 | 9.437 | 9.999 | 9.417 | 9.762 | 267,109 | +0.31(+3.23%) |
Aug 03, 2004 | 9.861 | 9.861 | 9.447 | 9.457 | 547,200 | -0.28(-2.84%) |
Aug 02, 2004 | 9.832 | 9.979 | 9.299 | 9.733 | 468,507 | +0.01(+0.10%) |
Jul 30, 2004 | 9.674 | 9.871 | 9.417 | 9.723 | 310,107 | -0.02(-0.20%) |
Jul 29, 2004 | 9.319 | 9.782 | 9.210 | 9.743 | 350,467 | +0.62(+6.81%) |
Jul 28, 2004 | 9.082 | 9.417 | 8.895 | 9.122 | 612,000 | -0.10(-1.07%) |
Jul 27, 2004 | 8.737 | 9.338 | 8.737 | 9.220 | 584,011 | +0.39(+4.47%) |
Jul 26, 2004 | 8.776 | 9.003 | 8.619 | 8.826 | 853,960 | +0.17(+1.94%) |
Jul 23, 2004 | 8.875 | 8.974 | 8.431 | 8.658 | 759,853 | -0.18(-2.01%) |
Jul 22, 2004 | 8.481 | 8.974 | 7.800 | 8.836 | 2,706,085 | -2.12(-19.35%) |
Jul 21, 2004 | 12.56 | 13.03 | 10.96 | 10.96 | 1,097,239 | -1.67(-13.20%) |
Jul 20, 2004 | 12.16 | 12.67 | 12.15 | 12.62 | 351,786 | +0.38(+3.14%) |
Jul 19, 2004 | 12.25 | 12.38 | 11.91 | 12.24 | 465,160 | +0.08(+0.65%) |
Jul 16, 2004 | 12.54 | 12.73 | 12.13 | 12.16 | 318,422 | -0.35(-2.76%) |
Jul 15, 2004 | 12.55 | 12.69 | 12.35 | 12.50 | 279,278 | +0.26(+2.09%) |
Jul 14, 2004 | 12.00 | 12.50 | 11.96 | 12.25 | 386,366 | -0.22(-1.74%) |
Jul 13, 2004 | 12.74 | 13.10 | 12.44 | 12.46 | 453,498 | -0.36(-2.77%) |
Jul 12, 2004 | 13.26 | 13.71 | 12.26 | 12.82 | 888,338 | -0.98(-7.08%) |
Jul 09, 2004 | 13.81 | 14.07 | 13.58 | 13.80 | 205,453 | +0.21(+1.52%) |
Jul 08, 2004 | 13.81 | 13.84 | 13.46 | 13.59 | 317,205 | -0.18(-1.29%) |
Jul 07, 2004 | 13.76 | 14.37 | 13.75 | 13.77 | 429,160 | -0.08(-0.57%) |
Jul 06, 2004 | 14.84 | 14.86 | 13.71 | 13.85 | 431,594 | -1.06(-7.14%) |
Jul 02, 2004 | 15.28 | 15.28 | 14.76 | 14.91 | 431,898 | -0.20(-1.31%) |
Jul 01, 2004 | 15.35 | 15.50 | 14.97 | 15.11 | 451,064 | -0.39(-2.54%) |
Jun 30, 2004 | 15.14 | 15.55 | 15.01 | 15.50 | 394,276 | +0.41(+2.75%) |
Jun 29, 2004 | 14.59 | 15.09 | 14.59 | 15.09 | 244,394 | +0.40(+2.75%) |
Jun 28, 2004 | 14.87 | 14.95 | 14.59 | 14.68 | 208,495 | -0.09(-0.60%) |
Jun 25, 2004 | 14.27 | 14.83 | 14.22 | 14.77 | 442,445 | +0.46(+3.24%) |
Jun 24, 2004 | 14.56 | 15.04 | 14.31 | 14.31 | 364,360 | -0.15(-1.02%) |
Jun 23, 2004 | 14.05 | 14.54 | 14.02 | 14.46 | 285,464 | +0.36(+2.59%) |
Jun 22, 2004 | 13.82 | 14.17 | 13.75 | 14.09 | 384,135 | +0.29(+2.07%) |
Jun 21, 2004 | 13.98 | 14.31 | 13.81 | 13.81 | 125,949 | -0.17(-1.20%) |
Jun 18, 2004 | 13.93 | 14.40 | 13.82 | 13.97 | 277,352 | -0.15(-1.05%) |
Jun 17, 2004 | 14.46 | 14.46 | 13.90 | 14.12 | 262,952 | -0.32(-2.19%) |
Jun 16, 2004 | 14.53 | 14.70 | 14.34 | 14.44 | 217,926 | -0.17(-1.15%) |
Jun 15, 2004 | 14.56 | 14.79 | 14.40 | 14.60 | 217,419 | +0.14(+0.95%) |
Jun 14, 2004 | 14.82 | 15.04 | 14.24 | 14.47 | 404,924 | -0.61(-4.06%) |
Jun 10, 2004 | 15.46 | 15.76 | 15.00 | 15.08 | 363,042 | -0.36(-2.36%) |
Jun 09, 2004 | 15.55 | 15.76 | 15.36 | 15.44 | 386,670 | -0.16(-1.01%) |
Jun 08, 2004 | 15.65 | 15.85 | 15.28 | 15.60 | 283,233 | +0.11(+0.70%) |
Jun 07, 2004 | 15.38 | 15.64 | 15.23 | 15.49 | 208,800 | +0.46(+3.08%) |
Jun 04, 2004 | 14.89 | 15.28 | 14.69 | 15.03 | 390,422 | +0.72(+5.03%) |
Jun 03, 2004 | 14.90 | 14.90 | 14.30 | 14.31 | 306,963 | -0.43(-2.94%) |
Jun 02, 2004 | 15.00 | 15.14 | 14.57 | 14.74 | 296,721 | -0.42(-2.80%) |
Jun 01, 2004 | 14.99 | 15.18 | 14.88 | 15.17 | 277,656 | +0.08(+0.52%) |
May 28, 2004 | 14.64 | 15.19 | 14.64 | 15.09 | 268,225 | +0.39(+2.68%) |
May 27, 2004 | 14.95 | 15.19 | 14.43 | 14.69 | 307,977 | -0.27(-1.78%) |
May 26, 2004 | 14.29 | 15.13 | 13.82 | 14.96 | 658,039 | +0.78(+5.49%) |
May 25, 2004 | 13.66 | 14.30 | 13.45 | 14.18 | 522,152 | +0.45(+3.30%) |
May 24, 2004 | 13.63 | 13.93 | 13.49 | 13.73 | 314,873 | +0.23(+1.68%) |
May 21, 2004 | 13.55 | 13.65 | 13.20 | 13.50 | 397,217 | +0.15(+1.11%) |
May 20, 2004 | 13.68 | 13.78 | 13.17 | 13.35 | 283,436 | -0.27(-1.96%) |
May 19, 2004 | 13.76 | 14.08 | 13.34 | 13.62 | 559,369 | +0.28(+2.07%) |
May 18, 2004 | 12.97 | 13.35 | 12.68 | 13.34 | 509,577 | +0.65(+5.13%) |
May 17, 2004 | 12.51 | 13.07 | 12.11 | 12.69 | 494,366 | +0.04(+0.31%) |
May 14, 2004 | 13.41 | 13.41 | 12.58 | 12.65 | 524,586 | -0.49(-3.75%) |
May 13, 2004 | 13.48 | 13.59 | 13.04 | 13.14 | 426,625 | -0.25(-1.84%) |
May 12, 2004 | 14.00 | 14.00 | 12.85 | 13.39 | 615,650 | -0.62(-4.43%) |
May 11, 2004 | 13.58 | 14.02 | 13.42 | 14.01 | 265,791 | +0.64(+4.79%) |
May 10, 2004 | 13.33 | 13.57 | 12.91 | 13.37 | 318,219 | -0.22(-1.60%) |
May 07, 2004 | 13.72 | 14.37 | 13.45 | 13.59 | 815,628 | -0.28(-1.99%) |
May 06, 2004 | 14.23 | 14.23 | 13.68 | 13.86 | 399,448 | -0.34(-2.36%) |
May 05, 2004 | 13.83 | 14.38 | 13.57 | 14.20 | 700,834 | +0.33(+2.35%) |
May 04, 2004 | 13.40 | 13.95 | 13.36 | 13.87 | 419,222 | +0.53(+3.99%) |
May 03, 2004 | 13.54 | 13.82 | 13.03 | 13.34 | 418,512 | +0.29(+2.19%) |
Apr 30, 2004 | 14.20 | 14.21 | 12.83 | 13.06 | 621,025 | -0.41(-3.07%) |
Apr 29, 2004 | 14.43 | 14.50 | 13.36 | 13.47 | 517,690 | -1.02(-7.01%) |
Apr 28, 2004 | 14.23 | 14.78 | 14.06 | 14.49 | 630,355 | +0.33(+2.30%) |
Apr 27, 2004 | 14.81 | 15.13 | 13.98 | 14.16 | 1,259,087 | -0.58(-3.95%) |
Apr 26, 2004 | 15.35 | 15.40 | 14.69 | 14.74 | 608,349 | -0.59(-3.86%) |
Apr 23, 2004 | 15.35 | 15.60 | 15.10 | 15.33 | 526,310 | +0.03(+0.19%) |
Apr 22, 2004 | 15.23 | 15.64 | 15.19 | 15.30 | 655,910 | -0.14(-0.89%) |
Apr 21, 2004 | 15.18 | 15.55 | 15.04 | 15.44 | 588,777 | +0.42(+2.82%) |
Apr 20, 2004 | 15.42 | 15.68 | 14.99 | 15.02 | 973,014 | -0.31(-1.99%) |
Apr 19, 2004 | 14.58 | 15.68 | 14.58 | 15.32 | 1,664,011 | +0.46(+3.12%) |
Apr 16, 2004 | 18.42 | 18.68 | 14.62 | 14.86 | 5,123,359 | -5.66(-27.58%) |
Apr 14, 2004 | 21.17 | 21.30 | 20.45 | 20.52 | 325,318 | -0.73(-3.43%) |
Apr 13, 2004 | 21.87 | 22.23 | 21.22 | 21.25 | 394,174 | -0.54(-2.49%) |
Apr 12, 2004 | 21.65 | 21.89 | 21.62 | 21.79 | 346,715 | +0.17(+0.78%) |
Apr 08, 2004 | 22.24 | 22.30 | 21.44 | 21.63 | 508,259 | -0.30(-1.35%) |
Apr 07, 2004 | 21.69 | 22.17 | 21.33 | 21.92 | 344,890 | +0.13(+0.59%) |
Apr 06, 2004 | 22.63 | 22.63 | 21.78 | 21.79 | 409,284 | -0.96(-4.20%) |
Apr 05, 2004 | 21.74 | 22.75 | 21.70 | 22.75 | 536,146 | +0.72(+3.27%) |
Apr 02, 2004 | 21.27 | 22.04 | 21.18 | 22.03 | 916,327 | +1.72(+8.45%) |