Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.24 | 17.38 | 17.09 | 17.38 | 7,261 | +0.23(+1.35%) |
Apr 28, 2005 | 17.43 | 17.43 | 17.10 | 17.15 | 25,718 | -0.23(-1.31%) |
Apr 27, 2005 | 17.65 | 17.65 | 17.38 | 17.38 | 5,446 | -0.45(-2.52%) |
Apr 26, 2005 | 17.93 | 17.93 | 17.80 | 17.83 | 24,507 | -0.13(-0.74%) |
Apr 25, 2005 | 17.48 | 17.96 | 17.47 | 17.96 | 15,430 | +0.77(+4.50%) |
Apr 22, 2005 | 17.42 | 17.42 | 17.15 | 17.19 | 9,379 | -0.24(-1.40%) |
Apr 21, 2005 | 17.38 | 17.43 | 17.33 | 17.43 | 9,076 | +0.11(+0.61%) |
Apr 20, 2005 | 17.06 | 17.33 | 17.06 | 17.33 | 9,076 | +0.21(+1.22%) |
Apr 19, 2005 | 17.17 | 17.17 | 16.95 | 17.12 | 14,523 | +0.22(+1.31%) |
Apr 18, 2005 | 16.79 | 16.90 | 16.60 | 16.90 | 28,441 | +0.08(+0.45%) |
Apr 15, 2005 | 16.85 | 16.86 | 16.77 | 16.82 | 34,795 | +0.13(+0.79%) |
Apr 14, 2005 | 17.32 | 17.32 | 16.41 | 16.69 | 65,354 | -0.63(-3.63%) |
Apr 13, 2005 | 17.27 | 17.36 | 17.27 | 17.32 | 14,825 | -0.04(-0.21%) |
Apr 12, 2005 | 17.75 | 17.75 | 17.28 | 17.35 | 45,990 | -0.36(-2.03%) |
Apr 11, 2005 | 17.85 | 17.85 | 17.65 | 17.72 | 13,010 | -0.14(-0.78%) |
Apr 08, 2005 | 18.16 | 18.16 | 17.85 | 17.85 | 20,271 | -0.32(-1.78%) |
Apr 07, 2005 | 17.85 | 18.29 | 17.85 | 18.18 | 17,246 | +0.25(+1.38%) |
Apr 06, 2005 | 18.47 | 18.47 | 17.93 | 17.93 | 68,985 | -0.46(-2.48%) |
Apr 05, 2005 | 18.44 | 18.45 | 18.31 | 18.39 | 188,801 | -0.01(-0.04%) |
Apr 04, 2005 | 18.05 | 18.40 | 18.05 | 18.39 | 15,430 | +0.35(+1.92%) |
Apr 01, 2005 | 17.91 | 18.08 | 17.88 | 18.05 | 167,016 | +0.29(+1.64%) |
Mar 31, 2005 | 17.58 | 17.75 | 17.58 | 17.75 | 6,959 | +0.29(+1.65%) |
Mar 30, 2005 | 17.15 | 17.47 | 17.15 | 17.47 | 39,333 | +0.53(+3.10%) |
Mar 29, 2005 | 17.37 | 17.37 | 16.90 | 16.94 | 104,990 | -0.76(-4.31%) |
Mar 28, 2005 | 17.71 | 17.77 | 17.70 | 17.71 | 94,703 | -0.01(-0.06%) |
Mar 24, 2005 | 17.85 | 17.87 | 17.68 | 17.72 | 75,641 | -0.50(-2.72%) |
Mar 23, 2005 | 18.29 | 18.29 | 18.18 | 18.21 | 29,651 | -0.15(-0.81%) |
Mar 22, 2005 | 18.51 | 18.58 | 18.34 | 18.36 | 18,759 | -0.21(-1.16%) |
Mar 21, 2005 | 18.54 | 18.59 | 18.51 | 18.57 | 16,338 | +0.00(+0.00%) |
Mar 18, 2005 | 18.61 | 18.67 | 18.34 | 18.57 | 32,979 | +0.05(+0.27%) |
Mar 17, 2005 | 18.51 | 18.61 | 18.41 | 18.52 | 29,651 | -0.44(-2.34%) |
Mar 16, 2005 | 19.01 | 19.04 | 18.90 | 18.97 | 104,082 | +0.26(+1.40%) |
Mar 15, 2005 | 19.42 | 19.42 | 18.67 | 18.71 | 20,574 | -0.73(-3.74%) |
Mar 14, 2005 | 19.50 | 19.51 | 19.43 | 19.43 | 21,784 | -0.06(-0.32%) |
Mar 11, 2005 | 19.50 | 19.53 | 19.41 | 19.50 | 21,482 | +0.33(+1.71%) |
Mar 10, 2005 | 19.41 | 19.41 | 19.09 | 19.17 | 35,097 | -0.24(-1.23%) |
Mar 09, 2005 | 18.94 | 19.46 | 18.94 | 19.41 | 39,938 | +0.44(+2.30%) |
Mar 08, 2005 | 19.07 | 19.07 | 18.92 | 18.97 | 29,651 | -0.05(-0.26%) |
Mar 07, 2005 | 19.33 | 19.33 | 19.02 | 19.02 | 35,097 | -0.71(-3.60%) |
Mar 04, 2005 | 19.53 | 19.89 | 19.53 | 19.73 | 85,021 | +0.28(+1.46%) |
Mar 03, 2005 | 19.50 | 19.50 | 19.33 | 19.45 | 106,806 | -0.32(-1.62%) |
Mar 02, 2005 | 19.98 | 19.98 | 19.72 | 19.77 | 166,411 | -0.21(-1.03%) |
Mar 01, 2005 | 20.19 | 20.26 | 19.97 | 19.97 | 245,078 | +0.01(+0.05%) |
Feb 28, 2005 | 19.50 | 20.09 | 19.50 | 19.96 | 148,862 | +1.06(+5.59%) |
Feb 25, 2005 | 18.51 | 18.96 | 18.51 | 18.90 | 14,523 | +0.66(+3.62%) |
Feb 24, 2005 | 18.18 | 18.34 | 18.14 | 18.24 | 28,441 | +0.46(+2.60%) |
Feb 23, 2005 | 18.08 | 18.08 | 17.75 | 17.78 | 9,076 | -0.30(-1.65%) |
Feb 22, 2005 | 18.43 | 18.50 | 18.02 | 18.08 | 25,113 | -0.02(-0.09%) |
Feb 18, 2005 | 18.21 | 18.21 | 18.10 | 18.10 | 21,784 | +0.06(+0.33%) |
Feb 17, 2005 | 17.76 | 18.06 | 17.76 | 18.04 | 62,933 | +0.34(+1.92%) |
Feb 16, 2005 | 18.00 | 18.00 | 17.55 | 17.70 | 56,277 | -0.55(-3.01%) |
Feb 15, 2005 | 18.25 | 18.31 | 18.24 | 18.24 | 39,636 | -0.01(-0.04%) |
Feb 14, 2005 | 18.24 | 18.28 | 18.24 | 18.25 | 39,333 | +0.04(+0.22%) |
Feb 11, 2005 | 18.08 | 18.48 | 18.08 | 18.21 | 62,026 | +0.28(+1.57%) |
Feb 10, 2005 | 17.99 | 17.99 | 17.93 | 17.93 | 47,200 | -0.20(-1.11%) |
Feb 09, 2005 | 18.18 | 18.18 | 18.08 | 18.13 | 41,149 | +0.12(+0.66%) |
Feb 08, 2005 | 17.90 | 18.02 | 17.84 | 18.01 | 55,974 | +0.12(+0.65%) |
Feb 07, 2005 | 17.77 | 17.97 | 17.77 | 17.90 | 18,759 | +0.38(+2.17%) |
Feb 04, 2005 | 17.50 | 17.60 | 17.37 | 17.52 | 10,589 | +0.30(+1.73%) |
Feb 03, 2005 | 17.14 | 17.58 | 17.14 | 17.22 | 133,129 | +0.12(+0.68%) |
Feb 02, 2005 | 16.69 | 17.19 | 16.69 | 17.10 | 98,334 | +0.41(+2.48%) |
Feb 01, 2005 | 16.77 | 16.78 | 16.61 | 16.69 | 11,497 | -0.26(-1.56%) |
Jan 31, 2005 | 16.64 | 16.95 | 16.64 | 16.95 | 7,261 | +0.48(+2.93%) |
Jan 28, 2005 | 16.19 | 16.47 | 16.13 | 16.47 | 10,287 | -0.05(-0.30%) |
Jan 27, 2005 | 16.48 | 16.52 | 16.39 | 16.52 | 24,205 | +0.11(+0.64%) |
Jan 26, 2005 | 16.19 | 16.51 | 16.19 | 16.42 | 32,072 | +0.39(+2.41%) |
Jan 25, 2005 | 15.95 | 16.10 | 15.86 | 16.03 | 99,241 | +0.25(+1.57%) |
Jan 24, 2005 | 15.53 | 15.86 | 15.53 | 15.78 | 104,990 | -0.59(-3.59%) |
Jan 21, 2005 | 16.16 | 16.43 | 16.16 | 16.37 | 9,984 | -0.22(-1.34%) |
Jan 20, 2005 | 16.29 | 16.59 | 16.16 | 16.59 | 29,348 | -0.03(-0.20%) |
Jan 19, 2005 | 16.80 | 17.01 | 16.62 | 16.62 | 53,554 | -0.18(-1.08%) |
Jan 18, 2005 | 16.95 | 17.12 | 16.61 | 16.81 | 34,795 | -0.15(-0.88%) |
Jan 14, 2005 | 16.43 | 16.95 | 16.43 | 16.95 | 17,548 | +1.14(+7.21%) |
Jan 13, 2005 | 15.52 | 15.81 | 15.52 | 15.81 | 6,051 | +0.40(+2.57%) |
Jan 12, 2005 | 15.29 | 15.53 | 15.29 | 15.42 | 10,287 | +0.21(+1.41%) |
Jan 11, 2005 | 15.05 | 15.38 | 15.05 | 15.20 | 16,036 | +0.48(+3.26%) |
Jan 10, 2005 | 14.81 | 14.81 | 14.67 | 14.72 | 34,492 | +0.18(+1.25%) |
Jan 07, 2005 | 14.67 | 14.70 | 14.54 | 14.54 | 19,364 | -0.25(-1.68%) |
Jan 06, 2005 | 15.04 | 15.04 | 14.61 | 14.79 | 35,400 | -0.55(-3.56%) |
Jan 05, 2005 | 15.02 | 15.35 | 14.99 | 15.34 | 19,969 | +0.31(+2.09%) |
Jan 04, 2005 | 15.04 | 15.15 | 14.95 | 15.02 | 16,641 | +0.03(+0.18%) |
Jan 03, 2005 | 15.01 | 15.18 | 14.99 | 14.99 | 3,328 | -0.09(-0.61%) |
Dec 31, 2004 | 15.03 | 15.19 | 14.97 | 15.09 | 6,959 | +0.12(+0.77%) |
Dec 30, 2004 | 14.71 | 14.97 | 14.71 | 14.97 | 1,210 | +0.26(+1.75%) |
Dec 29, 2004 | 14.66 | 14.71 | 14.66 | 14.71 | 14,523 | -0.27(-1.83%) |
Dec 28, 2004 | 14.58 | 14.99 | 14.58 | 14.99 | 13,312 | +0.71(+4.95%) |
Dec 27, 2004 | 14.44 | 14.74 | 14.28 | 14.28 | 31,769 | +0.13(+0.89%) |
Dec 23, 2004 | 14.13 | 14.41 | 14.13 | 14.16 | 26,323 | +0.03(+0.19%) |
Dec 22, 2004 | 14.04 | 14.13 | 13.98 | 14.13 | 6,051 | +0.38(+2.79%) |
Dec 21, 2004 | 13.63 | 13.78 | 13.62 | 13.75 | 8,169 | +0.35(+2.59%) |
Dec 20, 2004 | 13.55 | 13.55 | 13.40 | 13.40 | 23,297 | -0.15(-1.12%) |
Dec 17, 2004 | 13.47 | 13.55 | 13.44 | 13.55 | 9,076 | +0.17(+1.26%) |
Dec 16, 2004 | 13.24 | 13.44 | 13.22 | 13.38 | 31,164 | +0.24(+1.81%) |
Dec 15, 2004 | 13.22 | 13.30 | 13.14 | 13.14 | 24,205 | +0.16(+1.20%) |
Dec 14, 2004 | 12.96 | 12.99 | 12.96 | 12.99 | 2,420 | +0.03(+0.23%) |
Dec 13, 2004 | 12.84 | 13.12 | 12.84 | 12.96 | 39,636 | +0.15(+1.19%) |
Dec 10, 2004 | 12.86 | 12.88 | 12.73 | 12.81 | 26,323 | -0.61(-4.56%) |
Dec 09, 2004 | 13.35 | 13.43 | 13.30 | 13.42 | 4,841 | -0.13(-0.98%) |
Dec 08, 2004 | 13.58 | 13.63 | 13.54 | 13.55 | 6,656 | -0.19(-1.42%) |
Dec 07, 2004 | 13.68 | 13.77 | 13.68 | 13.75 | 13,010 | -0.15(-1.07%) |
Dec 06, 2004 | 13.88 | 13.89 | 13.88 | 13.89 | 16,641 | -0.12(-0.87%) |
Dec 03, 2004 | 14.21 | 14.36 | 14.02 | 14.02 | 19,666 | -0.06(-0.40%) |
Dec 02, 2004 | 14.06 | 14.15 | 14.06 | 14.07 | 45,082 | +0.06(+0.42%) |
Dec 01, 2004 | 13.88 | 14.01 | 13.88 | 14.01 | 2,723 | +0.17(+1.19%) |
Nov 30, 2004 | 13.84 | 13.91 | 13.84 | 13.85 | 5,446 | -0.20(-1.41%) |
Nov 29, 2004 | 14.05 | 14.08 | 14.03 | 14.05 | 12,102 | +0.03(+0.19%) |
Nov 26, 2004 | 13.85 | 14.02 | 13.85 | 14.02 | 5,748 | -0.09(-0.66%) |
Nov 24, 2004 | 13.88 | 14.11 | 13.88 | 14.11 | 11,194 | +0.45(+3.26%) |
Nov 23, 2004 | 13.57 | 13.71 | 13.57 | 13.67 | 15,128 | +0.28(+2.12%) |
Nov 22, 2004 | 13.44 | 13.48 | 13.36 | 13.38 | 14,523 | -0.04(-0.27%) |
Nov 19, 2004 | 13.55 | 13.67 | 13.39 | 13.42 | 42,056 | -0.55(-3.93%) |
Nov 18, 2004 | 13.96 | 13.98 | 13.96 | 13.97 | 12,707 | -0.20(-1.45%) |
Nov 17, 2004 | 13.98 | 14.17 | 13.98 | 14.17 | 11,497 | +0.16(+1.16%) |
Nov 16, 2004 | 14.05 | 14.05 | 14.00 | 14.01 | 52,344 | -0.11(-0.77%) |
Nov 15, 2004 | 14.05 | 14.12 | 13.98 | 14.12 | 31,164 | +0.16(+1.11%) |
Nov 12, 2004 | 13.88 | 14.03 | 13.88 | 13.96 | 5,748 | +0.04(+0.29%) |
Nov 11, 2004 | 13.73 | 13.95 | 13.68 | 13.92 | 13,312 | +0.42(+3.08%) |
Nov 10, 2004 | 13.55 | 13.62 | 13.51 | 13.51 | 8,169 | +0.26(+2.00%) |
Nov 09, 2004 | 13.17 | 13.24 | 13.17 | 13.24 | 3,630 | -0.04(-0.30%) |
Nov 08, 2004 | 13.22 | 13.28 | 13.15 | 13.28 | 16,036 | +0.03(+0.25%) |
Nov 05, 2004 | 13.28 | 13.29 | 13.22 | 13.25 | 9,682 | +0.06(+0.48%) |
Nov 04, 2004 | 13.39 | 13.39 | 13.15 | 13.19 | 76,246 | -0.52(-3.76%) |
Nov 03, 2004 | 13.39 | 13.78 | 13.39 | 13.70 | 36,913 | +0.47(+3.52%) |
Nov 02, 2004 | 13.32 | 13.50 | 13.24 | 13.24 | 80,482 | +0.05(+0.38%) |
Nov 01, 2004 | 13.05 | 13.19 | 13.05 | 13.19 | 8,169 | +0.24(+1.86%) |
Oct 29, 2004 | 13.03 | 13.03 | 12.92 | 12.95 | 5,446 | -0.14(-1.04%) |
Oct 28, 2004 | 13.22 | 13.22 | 13.08 | 13.08 | 19,969 | -0.13(-1.00%) |
Oct 27, 2004 | 12.96 | 13.45 | 12.94 | 13.21 | 36,610 | +0.59(+4.66%) |
Oct 26, 2004 | 12.43 | 12.63 | 12.43 | 12.63 | 9,682 | +0.20(+1.60%) |
Oct 25, 2004 | 12.39 | 12.46 | 12.39 | 12.43 | 32,374 | -0.03(-0.27%) |
Oct 22, 2004 | 12.36 | 12.49 | 12.36 | 12.46 | 3,630 | +0.14(+1.10%) |
Oct 21, 2004 | 12.16 | 12.32 | 12.15 | 12.32 | 31,769 | -0.20(-1.61%) |
Oct 20, 2004 | 12.56 | 12.56 | 12.53 | 12.53 | 7,261 | -0.20(-1.56%) |
Oct 19, 2004 | 12.64 | 12.73 | 12.64 | 12.72 | 4,538 | +0.10(+0.79%) |
Oct 18, 2004 | 12.20 | 12.63 | 12.20 | 12.63 | 63,538 | +0.57(+4.69%) |
Oct 15, 2004 | 12.06 | 12.06 | 12.03 | 12.06 | 8,774 | -0.20(-1.64%) |
Oct 14, 2004 | 12.31 | 12.34 | 12.21 | 12.26 | 10,287 | -0.05(-0.40%) |
Oct 13, 2004 | 12.41 | 12.51 | 12.31 | 12.31 | 13,918 | -0.05(-0.40%) |
Oct 12, 2004 | 12.40 | 12.43 | 12.36 | 12.36 | 6,353 | -0.76(-5.82%) |
Oct 11, 2004 | 13.22 | 13.22 | 13.12 | 13.12 | 6,353 | +0.10(+0.74%) |
Oct 08, 2004 | 12.89 | 13.05 | 12.89 | 13.03 | 5,446 | +0.34(+2.66%) |
Oct 07, 2004 | 12.65 | 12.69 | 12.56 | 12.69 | 9,682 | +0.03(+0.26%) |
Oct 06, 2004 | 12.68 | 12.68 | 12.58 | 12.66 | 13,615 | -0.04(-0.31%) |
Oct 05, 2004 | 12.75 | 12.75 | 12.56 | 12.70 | 14,825 | -0.19(-1.49%) |
Oct 04, 2004 | 12.69 | 12.89 | 12.59 | 12.89 | 16,036 | +1.02(+8.63%) |
Oct 01, 2004 | 11.68 | 11.87 | 11.65 | 11.87 | 13,918 | +0.43(+3.76%) |
Sep 30, 2004 | 11.47 | 11.47 | 11.40 | 11.44 | 6,051 | -0.06(-0.49%) |
Sep 29, 2004 | 11.45 | 11.49 | 11.45 | 11.49 | 2,420 | +0.04(+0.35%) |
Sep 28, 2004 | 11.53 | 11.53 | 11.44 | 11.45 | 6,353 | -0.04(-0.37%) |
Sep 27, 2004 | 11.56 | 11.57 | 11.49 | 11.49 | 6,051 | -0.07(-0.57%) |
Sep 24, 2004 | 11.53 | 11.56 | 11.53 | 11.56 | 1,815 | +0.09(+0.78%) |
Sep 23, 2004 | 11.45 | 11.47 | 11.40 | 11.47 | 9,379 | -0.03(-0.23%) |
Sep 22, 2004 | 11.75 | 11.75 | 11.50 | 11.50 | 11,194 | -0.57(-4.74%) |
Sep 21, 2004 | 12.03 | 12.10 | 12.03 | 12.07 | 13,918 | +0.12(+1.02%) |
Sep 20, 2004 | 11.90 | 11.98 | 11.90 | 11.95 | 11,497 | -0.02(-0.14%) |
Sep 17, 2004 | 12.00 | 12.02 | 11.96 | 11.96 | 3,328 | -0.03(-0.28%) |
Sep 16, 2004 | 11.90 | 12.03 | 11.90 | 12.00 | 16,943 | +0.12(+0.97%) |
Sep 15, 2004 | 11.85 | 11.88 | 11.83 | 11.88 | 1,210 | -0.02(-0.14%) |
Sep 14, 2004 | 11.83 | 11.90 | 11.83 | 11.90 | 7,261 | +0.00(+0.00%) |
Sep 13, 2004 | 11.73 | 12.03 | 11.70 | 11.90 | 15,430 | +0.53(+4.65%) |
Sep 10, 2004 | 11.68 | 11.68 | 11.34 | 11.37 | 22,692 | -0.18(-1.57%) |
Sep 09, 2004 | 11.63 | 11.63 | 11.51 | 11.55 | 11,800 | -0.11(-0.93%) |
Sep 08, 2004 | 11.75 | 11.75 | 11.63 | 11.66 | 20,271 | -0.37(-3.05%) |
Sep 07, 2004 | 12.15 | 12.15 | 11.96 | 12.03 | 19,666 | -0.20(-1.65%) |
Sep 03, 2004 | 12.29 | 12.30 | 12.22 | 12.23 | 16,338 | -0.07(-0.54%) |
Sep 02, 2004 | 12.01 | 12.29 | 11.98 | 12.29 | 11,194 | +0.59(+5.06%) |
Sep 01, 2004 | 11.73 | 11.80 | 11.68 | 11.70 | 7,564 | +0.40(+3.51%) |
Aug 31, 2004 | 11.53 | 11.53 | 11.30 | 11.31 | 15,733 | -0.23(-1.98%) |
Aug 30, 2004 | 11.57 | 11.57 | 11.53 | 11.53 | 14,523 | +0.16(+1.40%) |
Aug 27, 2004 | 11.37 | 11.38 | 11.34 | 11.38 | 4,235 | +0.00(+0.03%) |
Aug 26, 2004 | 11.40 | 11.40 | 11.24 | 11.37 | 18,456 | -0.12(-1.01%) |
Aug 25, 2004 | 11.24 | 11.53 | 11.15 | 11.49 | 12,707 | +0.75(+7.02%) |
Aug 24, 2004 | 10.72 | 10.79 | 10.72 | 10.73 | 5,748 | -0.10(-0.89%) |
Aug 23, 2004 | 10.86 | 10.91 | 10.49 | 10.83 | 107,411 | -0.04(-0.33%) |
Aug 20, 2004 | 10.84 | 10.87 | 10.76 | 10.87 | 3,933 | +0.00(+0.00%) |
Aug 19, 2004 | 10.94 | 10.98 | 10.87 | 10.87 | 8,471 | -0.04(-0.36%) |
Aug 18, 2004 | 10.87 | 10.91 | 10.82 | 10.91 | 12,102 | -0.09(-0.78%) |
Aug 17, 2004 | 11.18 | 11.18 | 10.99 | 10.99 | 9,682 | -0.18(-1.63%) |
Aug 16, 2004 | 11.30 | 11.47 | 11.17 | 11.17 | 12,102 | -0.13(-1.11%) |
Aug 13, 2004 | 11.24 | 11.30 | 11.16 | 11.30 | 123,144 | +0.34(+3.14%) |
Aug 12, 2004 | 10.99 | 10.99 | 10.89 | 10.96 | 21,784 | -0.20(-1.78%) |
Aug 11, 2004 | 10.82 | 11.15 | 10.82 | 11.15 | 21,482 | +0.56(+5.30%) |
Aug 10, 2004 | 10.48 | 10.65 | 10.44 | 10.59 | 21,179 | +0.30(+2.89%) |
Aug 09, 2004 | 10.01 | 10.33 | 10.01 | 10.30 | 28,138 | +0.40(+4.01%) |
Aug 06, 2004 | 9.998 | 9.998 | 9.899 | 9.899 | 13,615 | -0.10(-0.99%) |
Aug 05, 2004 | 10.08 | 10.16 | 9.994 | 9.998 | 23,600 | -0.02(-0.16%) |
Aug 04, 2004 | 9.833 | 10.01 | 9.833 | 10.01 | 6,656 | +0.10(+1.00%) |
Aug 03, 2004 | 9.809 | 10.21 | 9.750 | 9.915 | 106,806 | +0.22(+2.28%) |
Aug 02, 2004 | 9.733 | 9.750 | 9.684 | 9.694 | 8,774 | -0.03(-0.27%) |
Jul 30, 2004 | 9.651 | 9.750 | 9.651 | 9.720 | 21,179 | +0.14(+1.41%) |
Jul 29, 2004 | 9.618 | 9.618 | 9.519 | 9.585 | 15,128 | -0.03(-0.34%) |
Jul 28, 2004 | 9.486 | 9.618 | 9.486 | 9.618 | 13,010 | +0.15(+1.57%) |
Jul 27, 2004 | 9.320 | 9.469 | 9.320 | 9.469 | 19,061 | +0.22(+2.43%) |
Jul 26, 2004 | 9.138 | 9.244 | 9.138 | 9.244 | 3,328 | +0.25(+2.83%) |
Jul 23, 2004 | 9.006 | 9.006 | 8.953 | 8.990 | 28,138 | +0.03(+0.37%) |
Jul 22, 2004 | 8.924 | 8.957 | 8.907 | 8.957 | 27,533 | +0.04(+0.48%) |
Jul 21, 2004 | 8.973 | 9.238 | 8.874 | 8.914 | 99,544 | +0.16(+1.77%) |
Jul 20, 2004 | 9.056 | 9.056 | 8.745 | 8.758 | 25,113 | -0.32(-3.53%) |
Jul 19, 2004 | 9.105 | 9.105 | 9.079 | 9.079 | 6,051 | -0.03(-0.29%) |
Jul 16, 2004 | 9.122 | 9.271 | 9.056 | 9.105 | 77,759 | -0.15(-1.64%) |
Jul 15, 2004 | 9.254 | 9.257 | 9.254 | 9.257 | 7,261 | -0.06(-0.64%) |
Jul 14, 2004 | 9.254 | 9.333 | 9.251 | 9.317 | 13,918 | -0.02(-0.18%) |
Jul 13, 2004 | 9.370 | 9.400 | 9.205 | 9.333 | 50,226 | -0.05(-0.56%) |
Jul 12, 2004 | 9.492 | 9.492 | 9.383 | 9.386 | 4,538 | -0.11(-1.11%) |
Jul 09, 2004 | 9.486 | 9.492 | 9.486 | 9.492 | 3,630 | +0.01(+0.07%) |
Jul 08, 2004 | 9.585 | 9.618 | 9.486 | 9.486 | 18,456 | -0.26(-2.71%) |
Jul 07, 2004 | 9.717 | 9.833 | 9.585 | 9.750 | 31,769 | -0.07(-0.67%) |
Jul 06, 2004 | 9.915 | 9.918 | 9.816 | 9.816 | 25,415 | -0.18(-1.75%) |
Jul 02, 2004 | 9.915 | 9.991 | 9.915 | 9.991 | 15,733 | +0.08(+0.80%) |
Jul 01, 2004 | 9.849 | 9.912 | 9.757 | 9.912 | 29,954 | +0.12(+1.25%) |
Jun 30, 2004 | 9.717 | 9.846 | 9.717 | 9.790 | 16,641 | +0.10(+1.06%) |
Jun 29, 2004 | 9.783 | 9.786 | 9.687 | 9.687 | 37,820 | -0.16(-1.64%) |
Jun 28, 2004 | 9.833 | 9.915 | 9.833 | 9.849 | 87,441 | -0.10(-1.00%) |
Jun 25, 2004 | 9.687 | 9.948 | 9.687 | 9.948 | 13,010 | +0.26(+2.73%) |
Jun 24, 2004 | 9.452 | 9.684 | 9.452 | 9.684 | 9,076 | +0.43(+4.68%) |
Jun 23, 2004 | 9.172 | 9.251 | 9.155 | 9.251 | 23,297 | -0.06(-0.60%) |
Jun 22, 2004 | 9.304 | 9.307 | 9.274 | 9.307 | 26,625 | -0.16(-1.71%) |
Jun 21, 2004 | 9.238 | 9.469 | 9.238 | 9.469 | 18,456 | +0.29(+3.21%) |
Jun 18, 2004 | 9.089 | 9.205 | 9.089 | 9.175 | 23,600 | -0.27(-2.90%) |
Jun 17, 2004 | 9.386 | 9.449 | 9.386 | 9.449 | 2,420 | +0.01(+0.14%) |
Jun 16, 2004 | 9.423 | 9.436 | 9.357 | 9.436 | 4,235 | +0.03(+0.32%) |
Jun 15, 2004 | 9.287 | 9.419 | 9.287 | 9.406 | 3,328 | +0.14(+1.46%) |
Jun 14, 2004 | 9.188 | 9.281 | 9.188 | 9.271 | 5,446 | -0.45(-4.59%) |
Jun 10, 2004 | 9.717 | 9.750 | 9.651 | 9.717 | 9,076 | -0.30(-2.97%) |
Jun 09, 2004 | 9.998 | 10.01 | 9.998 | 10.01 | 907 | -0.56(-5.31%) |
Jun 08, 2004 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 10.49 | 10.58 | 10.49 | 10.58 | 9,379 | +0.66(+6.67%) |
Jun 04, 2004 | 9.800 | 9.948 | 9.753 | 9.915 | 9,682 | +0.33(+3.45%) |
Jun 03, 2004 | 9.585 | 9.585 | 9.585 | 9.585 | 605 | -0.63(-6.15%) |
Jun 02, 2004 | 10.28 | 10.28 | 10.20 | 10.21 | 17,851 | -0.36(-3.44%) |
Jun 01, 2004 | 10.58 | 10.58 | 10.46 | 10.58 | 31,164 | +0.06(+0.60%) |
May 28, 2004 | 10.49 | 10.56 | 10.48 | 10.51 | 23,297 | +0.20(+1.96%) |
May 27, 2004 | 10.08 | 10.38 | 10.08 | 10.31 | 55,974 | +0.33(+3.31%) |
May 26, 2004 | 9.915 | 9.998 | 9.915 | 9.981 | 38,425 | +0.03(+0.30%) |
May 25, 2004 | 10.03 | 10.03 | 9.912 | 9.952 | 18,153 | -0.22(-2.15%) |
May 24, 2004 | 10.21 | 10.26 | 10.13 | 10.17 | 6,959 | +0.25(+2.57%) |
May 21, 2004 | 9.981 | 9.981 | 9.915 | 9.915 | 6,051 | -0.07(-0.66%) |
May 20, 2004 | 10.00 | 10.01 | 9.965 | 9.981 | 19,061 | -0.02(-0.17%) |
May 19, 2004 | 9.833 | 10.06 | 9.800 | 9.998 | 41,149 | +0.78(+8.42%) |
May 18, 2004 | 9.188 | 9.221 | 9.142 | 9.221 | 11,800 | +0.10(+1.09%) |
May 17, 2004 | 9.172 | 9.234 | 9.109 | 9.122 | 26,928 | -0.81(-8.18%) |
May 14, 2004 | 9.915 | 9.935 | 9.915 | 9.935 | 10,892 | -1.04(-9.46%) |
May 13, 2004 | 10.91 | 10.97 | 10.91 | 10.97 | 2,117 | +0.11(+1.00%) |
May 12, 2004 | 11.30 | 11.30 | 10.84 | 10.86 | 22,995 | -0.01(-0.09%) |
May 11, 2004 | 10.99 | 10.99 | 10.87 | 10.87 | 14,523 | -0.12(-1.05%) |
May 10, 2004 | 10.86 | 11.11 | 10.86 | 10.99 | 22,389 | -0.82(-6.92%) |
May 07, 2004 | 11.87 | 11.87 | 11.74 | 11.81 | 8,471 | -0.19(-1.57%) |
May 06, 2004 | 12.10 | 12.10 | 11.99 | 11.99 | 3,630 | -0.32(-2.63%) |
May 05, 2004 | 12.26 | 12.32 | 12.26 | 12.32 | 1,815 | +0.06(+0.46%) |
May 04, 2004 | 12.08 | 12.38 | 12.08 | 12.26 | 15,733 | +0.43(+3.63%) |