Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.122 | 9.536 | 9.122 | 9.536 | 409,219 | +0.33(+3.53%) |
Mar 30, 2005 | 8.876 | 9.221 | 8.777 | 9.211 | 405,822 | +0.29(+3.20%) |
Mar 29, 2005 | 9.162 | 9.201 | 8.925 | 8.925 | 270,704 | -0.24(-2.58%) |
Mar 28, 2005 | 9.231 | 9.458 | 9.132 | 9.162 | 262,413 | -0.06(-0.64%) |
Mar 24, 2005 | 9.359 | 9.428 | 9.221 | 9.221 | 432,882 | -0.09(-0.95%) |
Mar 23, 2005 | 9.172 | 9.349 | 9.102 | 9.310 | 271,922 | +0.14(+1.51%) |
Mar 22, 2005 | 9.211 | 9.300 | 9.053 | 9.172 | 492,797 | +0.00(+0.00%) |
Mar 21, 2005 | 9.221 | 9.349 | 9.053 | 9.172 | 234,150 | +0.00(+0.00%) |
Mar 18, 2005 | 9.615 | 9.655 | 9.112 | 9.172 | 732,213 | -0.38(-4.02%) |
Mar 17, 2005 | 9.615 | 9.734 | 9.398 | 9.556 | 396,949 | +0.00(+0.00%) |
Mar 16, 2005 | 9.645 | 10.07 | 9.546 | 9.556 | 412,153 | -0.15(-1.52%) |
Mar 15, 2005 | 9.793 | 9.972 | 9.625 | 9.704 | 443,218 | +0.02(+0.20%) |
Mar 14, 2005 | 9.773 | 10.000 | 9.596 | 9.684 | 379,777 | +0.06(+0.61%) |
Mar 11, 2005 | 9.852 | 10.11 | 9.586 | 9.625 | 517,929 | -0.20(-2.01%) |
Mar 10, 2005 | 9.773 | 10.14 | 9.596 | 9.822 | 786,338 | +0.16(+1.63%) |
Mar 09, 2005 | 9.734 | 9.872 | 9.566 | 9.665 | 518,161 | +0.14(+1.45%) |
Mar 08, 2005 | 9.931 | 9.959 | 9.458 | 9.527 | 596,320 | +0.15(+1.58%) |
Mar 07, 2005 | 9.191 | 9.704 | 9.191 | 9.379 | 278,015 | +0.01(+0.11%) |
Mar 04, 2005 | 9.448 | 9.566 | 9.231 | 9.369 | 236,809 | +0.01(+0.11%) |
Mar 03, 2005 | 9.221 | 9.438 | 9.172 | 9.359 | 354,044 | +0.14(+1.50%) |
Mar 02, 2005 | 9.201 | 9.310 | 8.945 | 9.221 | 661,267 | -0.05(-0.53%) |
Mar 01, 2005 | 9.270 | 9.379 | 8.974 | 9.270 | 389,656 | +0.09(+0.97%) |
Feb 28, 2005 | 9.270 | 9.507 | 9.162 | 9.181 | 316,399 | -0.21(-2.21%) |
Feb 25, 2005 | 9.241 | 9.487 | 9.172 | 9.388 | 383,196 | +0.08(+0.85%) |
Feb 24, 2005 | 9.369 | 9.527 | 9.132 | 9.310 | 486,623 | +0.00(+0.00%) |
Feb 23, 2005 | 9.152 | 9.556 | 9.132 | 9.310 | 642,769 | +0.24(+2.61%) |
Feb 22, 2005 | 9.122 | 9.753 | 8.974 | 9.073 | 1,027,691 | -0.06(-0.65%) |
Feb 18, 2005 | 9.260 | 9.527 | 9.063 | 9.132 | 1,870,085 | +1.00(+12.24%) |
Feb 17, 2005 | 8.077 | 8.412 | 7.939 | 8.136 | 496,737 | +0.01(+0.12%) |
Feb 16, 2005 | 8.018 | 8.195 | 7.653 | 8.126 | 559,835 | +0.25(+3.13%) |
Feb 15, 2005 | 7.485 | 7.909 | 7.485 | 7.880 | 1,220,331 | +0.43(+5.83%) |
Feb 14, 2005 | 7.140 | 7.456 | 7.140 | 7.446 | 494,432 | +0.24(+3.28%) |
Feb 11, 2005 | 6.884 | 7.321 | 6.874 | 7.209 | 316,121 | +0.30(+4.28%) |
Feb 10, 2005 | 7.012 | 7.091 | 6.854 | 6.913 | 446,165 | +0.01(+0.14%) |
Feb 09, 2005 | 7.406 | 7.406 | 6.903 | 6.903 | 189,031 | -0.40(-5.53%) |
Feb 08, 2005 | 7.101 | 7.485 | 7.101 | 7.308 | 197,050 | +0.12(+1.65%) |
Feb 07, 2005 | 7.258 | 7.534 | 7.120 | 7.189 | 249,279 | -0.01(-0.14%) |
Feb 04, 2005 | 6.903 | 7.308 | 6.903 | 7.199 | 255,781 | +0.19(+2.67%) |
Feb 03, 2005 | 6.854 | 7.032 | 6.854 | 7.012 | 248,164 | +0.08(+1.14%) |
Feb 02, 2005 | 6.982 | 7.022 | 6.854 | 6.933 | 132,556 | -0.09(-1.26%) |
Feb 01, 2005 | 6.903 | 7.101 | 6.864 | 7.022 | 134,723 | -0.03(-0.42%) |
Jan 31, 2005 | 6.913 | 7.071 | 6.864 | 7.051 | 178,058 | +0.20(+2.88%) |
Jan 28, 2005 | 7.229 | 7.229 | 6.805 | 6.854 | 184,878 | -0.28(-3.87%) |
Jan 27, 2005 | 7.061 | 7.258 | 6.933 | 7.130 | 168,155 | +0.10(+1.40%) |
Jan 26, 2005 | 6.953 | 7.061 | 6.785 | 7.032 | 155,813 | +0.16(+2.30%) |
Jan 25, 2005 | 6.824 | 6.962 | 6.815 | 6.874 | 213,693 | +0.09(+1.31%) |
Jan 24, 2005 | 6.972 | 7.022 | 6.706 | 6.785 | 335,149 | -0.26(-3.64%) |
Jan 21, 2005 | 7.071 | 7.209 | 6.913 | 7.041 | 197,498 | -0.03(-0.42%) |
Jan 20, 2005 | 7.278 | 7.347 | 7.032 | 7.071 | 658,976 | -0.17(-2.32%) |
Jan 19, 2005 | 7.574 | 7.574 | 7.160 | 7.239 | 298,394 | -0.33(-4.30%) |
Jan 18, 2005 | 7.505 | 7.722 | 7.505 | 7.564 | 229,230 | +0.01(+0.13%) |
Jan 14, 2005 | 7.663 | 7.663 | 7.505 | 7.554 | 379,915 | +0.03(+0.39%) |
Jan 13, 2005 | 7.850 | 7.850 | 7.505 | 7.525 | 189,383 | -0.21(-2.68%) |
Jan 12, 2005 | 7.781 | 7.820 | 7.574 | 7.732 | 217,446 | +0.08(+1.03%) |
Jan 11, 2005 | 7.959 | 7.959 | 7.574 | 7.653 | 327,002 | -0.28(-3.48%) |
Jan 10, 2005 | 7.889 | 7.998 | 7.889 | 7.929 | 264,789 | +0.02(+0.25%) |
Jan 07, 2005 | 7.998 | 8.195 | 7.870 | 7.909 | 427,488 | -0.07(-0.87%) |
Jan 06, 2005 | 8.136 | 8.323 | 7.978 | 7.978 | 395,079 | -0.11(-1.34%) |
Jan 05, 2005 | 7.959 | 8.195 | 7.820 | 8.087 | 858,361 | +0.15(+1.86%) |
Jan 04, 2005 | 8.816 | 8.816 | 7.898 | 7.939 | 611,618 | -0.82(-9.35%) |
Jan 03, 2005 | 9.063 | 9.191 | 8.738 | 8.757 | 304,127 | -0.25(-2.74%) |
Dec 31, 2004 | 9.073 | 9.172 | 8.728 | 9.004 | 227,847 | +0.00(+0.00%) |
Dec 30, 2004 | 8.994 | 9.142 | 8.974 | 9.004 | 207,770 | +0.01(+0.11%) |
Dec 29, 2004 | 8.856 | 9.102 | 8.856 | 8.994 | 257,659 | +0.07(+0.77%) |
Dec 28, 2004 | 8.570 | 9.033 | 8.570 | 8.925 | 362,203 | +0.40(+4.75%) |
Dec 27, 2004 | 8.609 | 8.629 | 8.452 | 8.521 | 319,108 | +0.04(+0.47%) |
Dec 23, 2004 | 8.412 | 8.560 | 8.392 | 8.481 | 253,400 | +0.02(+0.23%) |
Dec 22, 2004 | 8.550 | 8.619 | 8.432 | 8.461 | 533,064 | +0.00(+0.00%) |
Dec 21, 2004 | 8.294 | 8.550 | 8.294 | 8.461 | 633,451 | +0.10(+1.18%) |
Dec 20, 2004 | 8.629 | 8.639 | 8.284 | 8.363 | 582,852 | -0.16(-1.85%) |
Dec 17, 2004 | 8.392 | 8.619 | 8.274 | 8.521 | 1,043,617 | +0.12(+1.41%) |
Dec 16, 2004 | 8.185 | 8.629 | 8.185 | 8.402 | 566,628 | +0.19(+2.28%) |
Dec 15, 2004 | 8.274 | 8.274 | 8.028 | 8.215 | 465,531 | +0.10(+1.22%) |
Dec 14, 2004 | 8.106 | 8.215 | 7.988 | 8.116 | 240,624 | +0.03(+0.37%) |
Dec 13, 2004 | 7.751 | 8.106 | 7.751 | 8.087 | 582,041 | +0.21(+2.63%) |
Dec 10, 2004 | 7.988 | 8.067 | 7.742 | 7.880 | 614,489 | -0.07(-0.87%) |
Dec 09, 2004 | 7.791 | 8.166 | 7.673 | 7.949 | 725,624 | +0.14(+1.77%) |
Dec 08, 2004 | 7.899 | 8.037 | 7.811 | 7.811 | 625,237 | -0.12(-1.49%) |
Dec 07, 2004 | 8.383 | 8.422 | 7.899 | 7.929 | 693,277 | -0.45(-5.41%) |
Dec 06, 2004 | 8.728 | 8.728 | 8.314 | 8.383 | 594,412 | -0.17(-1.96%) |
Dec 03, 2004 | 8.560 | 8.984 | 8.461 | 8.550 | 923,964 | +0.15(+1.76%) |
Dec 02, 2004 | 8.461 | 8.570 | 8.333 | 8.402 | 453,059 | -0.10(-1.16%) |
Dec 01, 2004 | 8.432 | 8.708 | 8.432 | 8.501 | 390,799 | +0.07(+0.82%) |
Nov 30, 2004 | 8.649 | 8.649 | 8.432 | 8.432 | 241,638 | -0.19(-2.17%) |
Nov 29, 2004 | 8.461 | 8.629 | 8.383 | 8.619 | 349,326 | +0.14(+1.63%) |
Nov 26, 2004 | 8.491 | 8.600 | 8.432 | 8.481 | 111,743 | +0.00(+0.00%) |
Nov 24, 2004 | 8.264 | 8.530 | 8.264 | 8.481 | 323,671 | +0.15(+1.78%) |
Nov 23, 2004 | 8.629 | 8.738 | 8.037 | 8.333 | 320,629 | -0.28(-3.21%) |
Nov 22, 2004 | 8.491 | 8.678 | 8.481 | 8.609 | 256,442 | +0.21(+2.46%) |
Nov 19, 2004 | 8.895 | 8.994 | 8.383 | 8.402 | 499,399 | -0.76(-8.29%) |
Nov 18, 2004 | 9.260 | 9.260 | 9.024 | 9.162 | 202,396 | -0.12(-1.28%) |
Nov 17, 2004 | 9.043 | 9.319 | 9.033 | 9.280 | 312,923 | +0.26(+2.84%) |
Nov 16, 2004 | 9.290 | 9.319 | 8.984 | 9.024 | 271,450 | -0.23(-2.45%) |
Nov 15, 2004 | 9.073 | 9.369 | 9.024 | 9.250 | 518,057 | +0.12(+1.30%) |
Nov 12, 2004 | 9.162 | 9.270 | 8.935 | 9.132 | 512,378 | +0.01(+0.11%) |
Nov 11, 2004 | 9.467 | 9.467 | 9.073 | 9.122 | 582,142 | -0.20(-2.12%) |
Nov 10, 2004 | 9.507 | 9.507 | 9.260 | 9.319 | 151,188 | -0.22(-2.28%) |
Nov 09, 2004 | 9.458 | 9.615 | 9.448 | 9.536 | 244,883 | -0.07(-0.72%) |
Nov 08, 2004 | 9.665 | 9.941 | 9.448 | 9.605 | 338,780 | -0.15(-1.52%) |
Nov 05, 2004 | 9.655 | 9.882 | 9.655 | 9.753 | 234,033 | +0.06(+0.61%) |
Nov 04, 2004 | 9.763 | 9.793 | 9.517 | 9.694 | 253,400 | -0.07(-0.71%) |
Nov 03, 2004 | 9.960 | 10.06 | 9.714 | 9.763 | 241,739 | -0.07(-0.70%) |
Nov 02, 2004 | 9.783 | 9.941 | 9.694 | 9.832 | 263,439 | -0.04(-0.40%) |
Nov 01, 2004 | 9.822 | 9.960 | 9.536 | 9.872 | 354,700 | +0.15(+1.52%) |
Oct 29, 2004 | 9.980 | 10.04 | 9.694 | 9.724 | 527,588 | -0.20(-1.99%) |
Oct 28, 2004 | 9.832 | 10.10 | 9.763 | 9.921 | 212,333 | -0.06(-0.59%) |
Oct 27, 2004 | 9.458 | 9.980 | 9.369 | 9.980 | 250,155 | +0.54(+5.75%) |
Oct 26, 2004 | 9.615 | 9.822 | 9.349 | 9.438 | 233,222 | -0.29(-2.94%) |
Oct 25, 2004 | 9.842 | 9.941 | 9.546 | 9.724 | 375,487 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.54 | 9.566 | 9.734 | 668,536 | -1.08(-10.03%) |
Oct 21, 2004 | 10.34 | 10.82 | 10.20 | 10.82 | 261,005 | +0.61(+5.99%) |
Oct 20, 2004 | 10.25 | 10.45 | 9.901 | 10.21 | 322,556 | -0.02(-0.19%) |
Oct 19, 2004 | 10.02 | 10.32 | 10.02 | 10.23 | 648,458 | +0.38(+3.91%) |
Oct 18, 2004 | 9.783 | 10.02 | 9.566 | 9.842 | 329,755 | +0.19(+1.94%) |
Oct 15, 2004 | 9.842 | 9.901 | 9.615 | 9.655 | 247,823 | -0.07(-0.71%) |
Oct 14, 2004 | 9.931 | 10.15 | 9.615 | 9.724 | 352,368 | -0.28(-2.76%) |
Oct 13, 2004 | 10.000 | 10.32 | 9.862 | 10.000 | 466,342 | +0.23(+2.32%) |
Oct 12, 2004 | 9.793 | 9.911 | 9.625 | 9.773 | 269,117 | -0.16(-1.59%) |
Oct 11, 2004 | 9.813 | 9.931 | 9.744 | 9.931 | 656,976 | +0.09(+0.90%) |
Oct 08, 2004 | 10.18 | 10.23 | 9.842 | 9.842 | 279,967 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.54 | 10.30 | 10.33 | 255,428 | -0.11(-1.04%) |
Oct 06, 2004 | 10.69 | 10.69 | 10.36 | 10.43 | 331,175 | -0.14(-1.31%) |
Oct 05, 2004 | 10.69 | 10.77 | 10.47 | 10.57 | 307,853 | -0.06(-0.56%) |
Oct 04, 2004 | 10.14 | 10.78 | 10.13 | 10.63 | 581,534 | +0.58(+5.79%) |
Oct 01, 2004 | 9.418 | 10.19 | 9.329 | 10.05 | 554,561 | +0.89(+9.69%) |
Sep 30, 2004 | 8.767 | 9.655 | 8.688 | 9.162 | 395,362 | -0.16(-1.69%) |
Sep 29, 2004 | 8.807 | 9.783 | 8.797 | 9.319 | 600,394 | +0.19(+2.05%) |
Sep 28, 2004 | 8.895 | 9.142 | 8.836 | 9.132 | 134,051 | +0.12(+1.31%) |
Sep 27, 2004 | 9.014 | 9.152 | 8.886 | 9.014 | 115,597 | -0.08(-0.87%) |
Sep 24, 2004 | 9.674 | 9.674 | 8.984 | 9.093 | 152,304 | -0.39(-4.16%) |
Sep 23, 2004 | 9.497 | 9.645 | 9.231 | 9.487 | 105,254 | +0.17(+1.80%) |
Sep 22, 2004 | 9.862 | 9.862 | 9.319 | 9.319 | 318,398 | -0.81(-7.98%) |
Sep 21, 2004 | 9.951 | 10.18 | 9.822 | 10.13 | 175,930 | +0.36(+3.63%) |
Sep 20, 2004 | 9.941 | 10.22 | 9.684 | 9.773 | 188,402 | -0.15(-1.49%) |
Sep 17, 2004 | 9.694 | 9.931 | 9.132 | 9.921 | 342,937 | +0.12(+1.21%) |
Sep 16, 2004 | 9.625 | 9.882 | 9.507 | 9.803 | 156,258 | +0.12(+1.22%) |
Sep 15, 2004 | 10.16 | 10.16 | 9.527 | 9.684 | 177,451 | -0.47(-4.66%) |
Sep 14, 2004 | 10.02 | 10.29 | 9.793 | 10.16 | 202,396 | -0.06(-0.58%) |
Sep 13, 2004 | 9.714 | 10.27 | 9.655 | 10.22 | 318,398 | +0.57(+5.93%) |
Sep 10, 2004 | 9.428 | 9.793 | 9.172 | 9.645 | 309,881 | +0.31(+3.27%) |
Sep 09, 2004 | 8.905 | 9.477 | 8.698 | 9.339 | 258,065 | +0.52(+5.93%) |
Sep 08, 2004 | 8.856 | 9.122 | 8.678 | 8.816 | 185,969 | -0.03(-0.33%) |
Sep 07, 2004 | 8.945 | 9.073 | 8.708 | 8.846 | 265,264 | +0.03(+0.34%) |
Sep 03, 2004 | 9.310 | 9.517 | 8.807 | 8.816 | 334,420 | -0.78(-8.12%) |
Sep 02, 2004 | 9.566 | 9.635 | 9.428 | 9.596 | 135,370 | -0.07(-0.71%) |
Sep 01, 2004 | 9.536 | 10.28 | 9.477 | 9.665 | 238,089 | +0.04(+0.41%) |
Aug 31, 2004 | 9.842 | 9.842 | 9.310 | 9.625 | 202,294 | -0.11(-1.11%) |
Aug 30, 2004 | 10.02 | 10.16 | 9.724 | 9.734 | 170,860 | -0.36(-3.61%) |
Aug 27, 2004 | 9.724 | 10.20 | 9.724 | 10.10 | 183,028 | +0.27(+2.71%) |
Aug 26, 2004 | 9.793 | 9.852 | 9.655 | 9.832 | 257,761 | -0.02(-0.20%) |
Aug 25, 2004 | 9.665 | 10.03 | 9.605 | 9.852 | 314,038 | +0.14(+1.42%) |
Aug 24, 2004 | 10.14 | 10.14 | 9.615 | 9.714 | 183,839 | -0.23(-2.28%) |
Aug 23, 2004 | 9.921 | 10.18 | 9.783 | 9.941 | 210,406 | +0.21(+2.13%) |
Aug 20, 2004 | 9.665 | 9.872 | 9.539 | 9.734 | 239,711 | +0.10(+1.02%) |
Aug 19, 2004 | 9.891 | 9.891 | 9.467 | 9.635 | 597,454 | -0.26(-2.59%) |
Aug 18, 2004 | 9.349 | 9.990 | 9.349 | 9.891 | 328,640 | +0.27(+2.77%) |
Aug 17, 2004 | 9.172 | 9.783 | 9.014 | 9.625 | 402,155 | +0.64(+7.14%) |
Aug 16, 2004 | 8.876 | 9.162 | 8.797 | 8.984 | 151,898 | +0.17(+1.90%) |
Aug 13, 2004 | 8.876 | 8.876 | 8.649 | 8.816 | 152,304 | +0.07(+0.79%) |
Aug 12, 2004 | 9.053 | 9.053 | 8.718 | 8.747 | 261,005 | -0.29(-3.17%) |
Aug 11, 2004 | 9.172 | 9.191 | 8.836 | 9.033 | 330,262 | -0.38(-4.08%) |
Aug 10, 2004 | 9.319 | 9.497 | 9.201 | 9.418 | 189,822 | +0.15(+1.60%) |
Aug 09, 2004 | 9.241 | 9.438 | 9.152 | 9.270 | 208,277 | +0.13(+1.40%) |
Aug 06, 2004 | 9.260 | 9.566 | 9.083 | 9.142 | 311,097 | -0.37(-3.94%) |
Aug 05, 2004 | 9.684 | 9.813 | 9.438 | 9.517 | 240,015 | -0.25(-2.53%) |
Aug 04, 2004 | 9.438 | 10.000 | 9.418 | 9.763 | 267,089 | +0.31(+3.23%) |
Aug 03, 2004 | 9.862 | 9.862 | 9.448 | 9.458 | 547,159 | -0.28(-2.84%) |
Aug 02, 2004 | 9.832 | 9.980 | 9.300 | 9.734 | 468,472 | +0.01(+0.10%) |
Jul 30, 2004 | 9.674 | 9.872 | 9.418 | 9.724 | 310,083 | -0.02(-0.20%) |
Jul 29, 2004 | 9.319 | 9.783 | 9.211 | 9.744 | 350,441 | +0.62(+6.81%) |
Jul 28, 2004 | 9.083 | 9.418 | 8.895 | 9.122 | 611,954 | -0.10(-1.07%) |
Jul 27, 2004 | 8.738 | 9.339 | 8.738 | 9.221 | 583,967 | +0.39(+4.47%) |
Jul 26, 2004 | 8.777 | 9.004 | 8.619 | 8.826 | 853,896 | +0.17(+1.94%) |
Jul 23, 2004 | 8.876 | 8.974 | 8.432 | 8.659 | 759,796 | -0.18(-2.01%) |
Jul 22, 2004 | 8.481 | 8.974 | 7.801 | 8.836 | 2,705,882 | -2.12(-19.35%) |
Jul 21, 2004 | 12.56 | 13.03 | 10.96 | 10.96 | 1,097,157 | -1.67(-13.20%) |
Jul 20, 2004 | 12.16 | 12.67 | 12.15 | 12.62 | 351,759 | +0.38(+3.14%) |
Jul 19, 2004 | 12.25 | 12.38 | 11.91 | 12.24 | 465,125 | +0.08(+0.65%) |
Jul 16, 2004 | 12.54 | 12.73 | 12.13 | 12.16 | 318,398 | -0.35(-2.76%) |
Jul 15, 2004 | 12.55 | 12.69 | 12.35 | 12.50 | 279,258 | +0.26(+2.09%) |
Jul 14, 2004 | 12.00 | 12.50 | 11.96 | 12.25 | 386,337 | -0.22(-1.74%) |
Jul 13, 2004 | 12.74 | 13.10 | 12.45 | 12.47 | 453,464 | -0.35(-2.77%) |
Jul 12, 2004 | 13.26 | 13.71 | 12.26 | 12.82 | 888,271 | -0.98(-7.08%) |
Jul 09, 2004 | 13.81 | 14.07 | 13.58 | 13.80 | 205,438 | +0.21(+1.52%) |
Jul 08, 2004 | 13.81 | 13.84 | 13.46 | 13.59 | 317,181 | -0.18(-1.29%) |
Jul 07, 2004 | 13.76 | 14.37 | 13.75 | 13.77 | 429,128 | -0.08(-0.57%) |
Jul 06, 2004 | 14.84 | 14.86 | 13.71 | 13.85 | 431,562 | -1.07(-7.14%) |
Jul 02, 2004 | 15.29 | 15.29 | 14.76 | 14.91 | 431,866 | -0.20(-1.31%) |
Jul 01, 2004 | 15.35 | 15.50 | 14.97 | 15.11 | 451,031 | -0.39(-2.54%) |
Jun 30, 2004 | 15.14 | 15.55 | 15.01 | 15.50 | 394,246 | +0.41(+2.75%) |
Jun 29, 2004 | 14.60 | 15.09 | 14.60 | 15.09 | 244,376 | +0.40(+2.75%) |
Jun 28, 2004 | 14.87 | 14.95 | 14.60 | 14.68 | 208,480 | -0.09(-0.60%) |
Jun 25, 2004 | 14.27 | 14.83 | 14.22 | 14.77 | 442,412 | +0.46(+3.24%) |
Jun 24, 2004 | 14.57 | 15.04 | 14.31 | 14.31 | 364,333 | -0.15(-1.02%) |
Jun 23, 2004 | 14.05 | 14.54 | 14.02 | 14.46 | 285,443 | +0.36(+2.59%) |
Jun 22, 2004 | 13.82 | 14.17 | 13.75 | 14.09 | 384,106 | +0.29(+2.07%) |
Jun 21, 2004 | 13.98 | 14.31 | 13.81 | 13.81 | 125,939 | -0.17(-1.20%) |
Jun 18, 2004 | 13.93 | 14.40 | 13.82 | 13.97 | 277,331 | -0.15(-1.05%) |
Jun 17, 2004 | 14.46 | 14.46 | 13.91 | 14.12 | 262,932 | -0.32(-2.19%) |
Jun 16, 2004 | 14.53 | 14.70 | 14.34 | 14.44 | 217,910 | -0.17(-1.15%) |
Jun 15, 2004 | 14.57 | 14.79 | 14.40 | 14.61 | 217,403 | +0.14(+0.95%) |
Jun 14, 2004 | 14.82 | 15.04 | 14.24 | 14.47 | 404,893 | -0.61(-4.06%) |
Jun 10, 2004 | 15.46 | 15.76 | 15.00 | 15.08 | 363,015 | -0.36(-2.36%) |
Jun 09, 2004 | 15.55 | 15.76 | 15.36 | 15.44 | 386,641 | -0.16(-1.01%) |
Jun 08, 2004 | 15.65 | 15.85 | 15.29 | 15.60 | 283,212 | +0.11(+0.70%) |
Jun 07, 2004 | 15.38 | 15.64 | 15.23 | 15.49 | 208,784 | +0.46(+3.08%) |
Jun 04, 2004 | 14.89 | 15.29 | 14.69 | 15.03 | 390,393 | +0.72(+5.03%) |
Jun 03, 2004 | 14.90 | 14.90 | 14.30 | 14.31 | 306,940 | -0.43(-2.94%) |
Jun 02, 2004 | 15.00 | 15.14 | 14.58 | 14.74 | 296,698 | -0.42(-2.80%) |
Jun 01, 2004 | 14.99 | 15.18 | 14.88 | 15.17 | 277,635 | +0.08(+0.52%) |
May 28, 2004 | 14.64 | 15.19 | 14.64 | 15.09 | 268,205 | +0.39(+2.68%) |
May 27, 2004 | 14.95 | 15.19 | 14.43 | 14.69 | 307,954 | -0.27(-1.78%) |
May 26, 2004 | 14.29 | 15.13 | 13.82 | 14.96 | 657,990 | +0.78(+5.49%) |
May 25, 2004 | 13.66 | 14.30 | 13.45 | 14.18 | 522,113 | +0.45(+3.30%) |
May 24, 2004 | 13.63 | 13.93 | 13.49 | 13.73 | 314,849 | +0.23(+1.68%) |
May 21, 2004 | 13.55 | 13.65 | 13.21 | 13.50 | 397,187 | +0.15(+1.11%) |
May 20, 2004 | 13.68 | 13.78 | 13.18 | 13.35 | 283,415 | -0.27(-1.96%) |
May 19, 2004 | 13.76 | 14.08 | 13.34 | 13.62 | 559,327 | +0.28(+2.07%) |
May 18, 2004 | 12.97 | 13.35 | 12.68 | 13.34 | 509,539 | +0.65(+5.13%) |
May 17, 2004 | 12.51 | 13.07 | 12.11 | 12.69 | 494,329 | +0.04(+0.31%) |
May 14, 2004 | 13.41 | 13.41 | 12.58 | 12.65 | 524,546 | -0.49(-3.75%) |
May 13, 2004 | 13.48 | 13.59 | 13.04 | 13.15 | 426,593 | -0.25(-1.84%) |
May 12, 2004 | 14.00 | 14.00 | 12.85 | 13.39 | 615,604 | -0.62(-4.43%) |
May 11, 2004 | 13.58 | 14.02 | 13.42 | 14.01 | 265,771 | +0.64(+4.79%) |
May 10, 2004 | 13.33 | 13.57 | 12.91 | 13.37 | 318,195 | -0.22(-1.60%) |
May 07, 2004 | 13.72 | 14.37 | 13.45 | 13.59 | 815,567 | -0.28(-1.99%) |
May 06, 2004 | 14.24 | 14.24 | 13.68 | 13.87 | 399,418 | -0.34(-2.36%) |
May 05, 2004 | 13.83 | 14.38 | 13.57 | 14.20 | 700,781 | +0.33(+2.35%) |
May 04, 2004 | 13.40 | 13.95 | 13.36 | 13.88 | 419,191 | +0.53(+3.99%) |
May 03, 2004 | 13.54 | 13.82 | 13.03 | 13.34 | 418,481 | +0.29(+2.19%) |
Apr 30, 2004 | 14.20 | 14.21 | 12.83 | 13.06 | 620,979 | -0.41(-3.07%) |
Apr 29, 2004 | 14.43 | 14.50 | 13.36 | 13.47 | 517,651 | -1.02(-7.01%) |
Apr 28, 2004 | 14.23 | 14.78 | 14.06 | 14.49 | 630,307 | +0.33(+2.30%) |
Apr 27, 2004 | 14.81 | 15.13 | 13.98 | 14.16 | 1,258,993 | -0.58(-3.95%) |
Apr 26, 2004 | 15.35 | 15.40 | 14.69 | 14.74 | 608,303 | -0.59(-3.86%) |
Apr 23, 2004 | 15.35 | 15.60 | 15.10 | 15.34 | 526,270 | +0.03(+0.19%) |
Apr 22, 2004 | 15.23 | 15.64 | 15.19 | 15.31 | 655,860 | -0.14(-0.89%) |
Apr 21, 2004 | 15.18 | 15.55 | 15.04 | 15.44 | 588,733 | +0.42(+2.82%) |
Apr 20, 2004 | 15.42 | 15.68 | 14.99 | 15.02 | 972,941 | -0.31(-1.99%) |
Apr 19, 2004 | 14.59 | 15.68 | 14.59 | 15.33 | 1,663,887 | +0.46(+3.12%) |
Apr 16, 2004 | 18.42 | 18.68 | 14.63 | 14.86 | 5,122,975 | -5.66(-27.58%) |
Apr 14, 2004 | 21.17 | 21.30 | 20.45 | 20.52 | 325,294 | -0.73(-3.43%) |
Apr 13, 2004 | 21.87 | 22.23 | 21.22 | 21.25 | 394,145 | -0.54(-2.49%) |
Apr 12, 2004 | 21.65 | 21.89 | 21.62 | 21.79 | 346,689 | +0.17(+0.78%) |
Apr 08, 2004 | 22.24 | 22.30 | 21.44 | 21.63 | 508,221 | -0.30(-1.35%) |
Apr 07, 2004 | 21.70 | 22.17 | 21.33 | 21.92 | 344,864 | +0.13(+0.59%) |
Apr 06, 2004 | 22.63 | 22.63 | 21.78 | 21.79 | 409,253 | -0.96(-4.20%) |
Apr 05, 2004 | 21.75 | 22.75 | 21.71 | 22.75 | 536,106 | +0.72(+3.27%) |
Apr 02, 2004 | 21.27 | 22.04 | 21.18 | 22.03 | 916,258 | +1.72(+8.45%) |