Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.77 | 16.02 | 15.74 | 15.89 | 719,347 | +0.24(+1.56%) |
Mar 30, 2005 | 15.74 | 15.87 | 15.58 | 15.65 | 700,535 | -0.09(-0.60%) |
Mar 29, 2005 | 16.21 | 16.24 | 15.65 | 15.74 | 654,848 | -0.43(-2.63%) |
Mar 28, 2005 | 16.18 | 16.24 | 15.95 | 16.16 | 433,877 | +0.05(+0.31%) |
Mar 24, 2005 | 15.82 | 16.23 | 15.80 | 16.11 | 513,307 | +0.38(+2.43%) |
Mar 23, 2005 | 16.09 | 16.09 | 15.49 | 15.73 | 1,022,136 | -0.36(-2.23%) |
Mar 22, 2005 | 16.14 | 16.36 | 16.04 | 16.09 | 737,264 | +0.08(+0.52%) |
Mar 21, 2005 | 15.86 | 16.12 | 15.86 | 16.01 | 616,626 | +0.15(+0.95%) |
Mar 18, 2005 | 15.94 | 16.05 | 15.74 | 15.86 | 447,315 | -0.06(-0.36%) |
Mar 17, 2005 | 15.91 | 16.12 | 15.80 | 15.91 | 1,157,406 | +0.18(+1.13%) |
Mar 16, 2005 | 15.86 | 16.05 | 15.52 | 15.74 | 1,075,885 | -0.17(-1.07%) |
Mar 15, 2005 | 16.38 | 16.39 | 15.86 | 15.91 | 1,106,941 | -0.18(-1.10%) |
Mar 14, 2005 | 15.82 | 16.19 | 15.74 | 16.08 | 950,171 | +0.44(+2.83%) |
Mar 11, 2005 | 15.14 | 15.86 | 15.13 | 15.64 | 1,934,982 | +0.76(+5.08%) |
Mar 10, 2005 | 15.82 | 15.82 | 14.67 | 14.89 | 2,950,250 | -0.77(-4.92%) |
Mar 09, 2005 | 15.57 | 16.07 | 15.51 | 15.66 | 2,024,564 | +0.02(+0.11%) |
Mar 08, 2005 | 15.69 | 15.82 | 15.40 | 15.64 | 1,674,297 | -0.39(-2.42%) |
Mar 07, 2005 | 16.38 | 16.38 | 15.84 | 16.03 | 1,291,481 | -0.20(-1.26%) |
Mar 04, 2005 | 16.16 | 16.38 | 15.74 | 16.23 | 2,541,157 | +0.15(+0.92%) |
Mar 03, 2005 | 16.53 | 16.56 | 16.07 | 16.08 | 9,462,003 | -0.78(-4.63%) |
Mar 02, 2005 | 17.35 | 17.63 | 16.85 | 16.86 | 2,722,412 | -0.98(-5.52%) |
Mar 01, 2005 | 18.77 | 18.80 | 17.75 | 17.85 | 1,264,009 | -0.92(-4.91%) |
Feb 28, 2005 | 18.57 | 18.98 | 18.46 | 18.77 | 768,020 | +0.45(+2.47%) |
Feb 25, 2005 | 17.82 | 18.54 | 17.78 | 18.32 | 796,388 | +0.58(+3.29%) |
Feb 24, 2005 | 17.28 | 17.75 | 17.26 | 17.74 | 617,522 | +0.58(+3.36%) |
Feb 23, 2005 | 16.99 | 17.16 | 16.99 | 17.16 | 378,336 | +0.25(+1.49%) |
Feb 22, 2005 | 16.86 | 17.11 | 16.67 | 16.91 | 599,904 | +0.03(+0.18%) |
Feb 18, 2005 | 17.26 | 17.26 | 16.75 | 16.88 | 594,230 | -0.32(-1.85%) |
Feb 17, 2005 | 17.21 | 17.56 | 16.91 | 17.20 | 535,703 | -0.00(-0.02%) |
Feb 16, 2005 | 17.58 | 17.58 | 16.41 | 17.20 | 1,560,228 | -0.66(-3.68%) |
Feb 15, 2005 | 17.58 | 17.98 | 17.55 | 17.86 | 552,425 | +0.43(+2.44%) |
Feb 14, 2005 | 16.78 | 17.55 | 16.77 | 17.43 | 596,022 | +0.65(+3.89%) |
Feb 11, 2005 | 16.56 | 16.82 | 16.49 | 16.78 | 435,968 | +0.39(+2.35%) |
Feb 10, 2005 | 16.16 | 16.51 | 16.11 | 16.39 | 402,524 | +0.32(+1.98%) |
Feb 09, 2005 | 15.94 | 16.30 | 15.82 | 16.07 | 469,710 | +0.13(+0.84%) |
Feb 08, 2005 | 16.48 | 16.49 | 15.59 | 15.94 | 839,388 | -0.47(-2.86%) |
Feb 07, 2005 | 15.91 | 16.41 | 15.91 | 16.41 | 759,361 | +0.62(+3.92%) |
Feb 04, 2005 | 15.74 | 15.82 | 15.57 | 15.79 | 492,106 | -0.02(-0.15%) |
Feb 03, 2005 | 16.07 | 16.07 | 15.20 | 15.81 | 1,259,231 | -0.24(-1.50%) |
Feb 02, 2005 | 16.41 | 16.44 | 15.67 | 16.05 | 1,493,937 | -0.79(-4.67%) |
Feb 01, 2005 | 16.41 | 17.20 | 16.35 | 16.84 | 1,682,658 | +0.53(+3.27%) |
Jan 31, 2005 | 15.79 | 16.33 | 15.67 | 16.31 | 1,249,377 | +0.67(+4.28%) |
Jan 28, 2005 | 15.35 | 15.81 | 15.24 | 15.64 | 1,048,413 | +0.40(+2.59%) |
Jan 27, 2005 | 14.86 | 15.30 | 14.78 | 15.24 | 1,209,065 | +0.47(+3.17%) |
Jan 26, 2005 | 14.07 | 14.80 | 14.07 | 14.78 | 1,511,256 | +0.86(+6.19%) |
Jan 25, 2005 | 13.70 | 13.98 | 13.70 | 13.91 | 572,432 | +0.22(+1.59%) |
Jan 24, 2005 | 13.73 | 13.76 | 13.62 | 13.70 | 716,958 | +0.13(+0.94%) |
Jan 21, 2005 | 13.35 | 13.71 | 13.35 | 13.57 | 435,072 | +0.26(+1.94%) |
Jan 20, 2005 | 13.53 | 13.53 | 13.07 | 13.31 | 565,265 | -0.22(-1.61%) |
Jan 19, 2005 | 13.73 | 13.73 | 13.51 | 13.53 | 488,523 | -0.20(-1.46%) |
Jan 18, 2005 | 13.96 | 14.13 | 13.51 | 13.73 | 973,164 | -0.03(-0.24%) |
Jan 14, 2005 | 13.56 | 13.97 | 13.56 | 13.76 | 950,171 | +0.31(+2.29%) |
Jan 13, 2005 | 13.26 | 13.51 | 13.23 | 13.46 | 669,778 | +0.29(+2.19%) |
Jan 12, 2005 | 12.88 | 13.17 | 12.85 | 13.17 | 447,315 | +0.30(+2.34%) |
Jan 11, 2005 | 12.88 | 12.97 | 12.78 | 12.87 | 347,878 | +0.07(+0.58%) |
Jan 10, 2005 | 12.92 | 13.06 | 12.73 | 12.79 | 624,987 | +0.06(+0.45%) |
Jan 07, 2005 | 12.71 | 12.83 | 12.50 | 12.74 | 516,592 | +0.02(+0.13%) |
Jan 06, 2005 | 12.22 | 12.72 | 12.22 | 12.72 | 681,722 | +0.58(+4.74%) |
Jan 05, 2005 | 12.43 | 12.59 | 12.04 | 12.14 | 886,866 | -0.28(-2.26%) |
Jan 04, 2005 | 12.46 | 12.61 | 12.37 | 12.42 | 792,506 | -0.03(-0.27%) |
Jan 03, 2005 | 12.99 | 13.01 | 12.39 | 12.46 | 1,442,576 | -0.62(-4.74%) |
Dec 31, 2004 | 12.98 | 13.19 | 12.98 | 13.08 | 365,795 | +0.09(+0.70%) |
Dec 30, 2004 | 13.23 | 13.29 | 12.98 | 12.99 | 502,557 | -0.24(-1.85%) |
Dec 29, 2004 | 13.38 | 13.38 | 12.96 | 13.23 | 778,770 | -0.14(-1.08%) |
Dec 28, 2004 | 13.02 | 13.39 | 13.02 | 13.38 | 611,251 | +0.53(+4.12%) |
Dec 27, 2004 | 13.09 | 13.12 | 12.63 | 12.85 | 1,062,448 | -0.24(-1.87%) |
Dec 23, 2004 | 13.36 | 13.36 | 13.01 | 13.09 | 731,291 | -0.26(-1.96%) |
Dec 22, 2004 | 13.55 | 13.56 | 13.31 | 13.35 | 850,735 | -0.16(-1.19%) |
Dec 21, 2004 | 13.26 | 13.51 | 13.18 | 13.51 | 1,286,106 | +0.62(+4.81%) |
Dec 20, 2004 | 12.86 | 12.97 | 12.81 | 12.89 | 599,008 | +0.08(+0.63%) |
Dec 17, 2004 | 12.58 | 12.89 | 12.58 | 12.81 | 555,112 | +0.26(+2.11%) |
Dec 16, 2004 | 12.83 | 12.83 | 12.51 | 12.55 | 557,501 | -0.13(-1.03%) |
Dec 15, 2004 | 12.32 | 12.80 | 12.31 | 12.68 | 1,102,462 | +0.55(+4.53%) |
Dec 14, 2004 | 12.22 | 12.28 | 12.02 | 12.13 | 623,195 | -0.06(-0.49%) |
Dec 13, 2004 | 12.01 | 12.31 | 12.01 | 12.19 | 1,175,322 | +0.25(+2.10%) |
Dec 10, 2004 | 12.44 | 12.49 | 11.81 | 11.94 | 1,621,742 | -0.50(-3.99%) |
Dec 09, 2004 | 12.46 | 12.59 | 12.26 | 12.43 | 826,547 | -0.28(-2.19%) |
Dec 08, 2004 | 12.38 | 12.83 | 12.06 | 12.71 | 692,174 | +0.30(+2.43%) |
Dec 07, 2004 | 12.96 | 12.97 | 12.41 | 12.41 | 714,569 | -0.55(-4.24%) |
Dec 06, 2004 | 12.93 | 13.14 | 12.76 | 12.96 | 552,126 | +0.00(+0.00%) |
Dec 03, 2004 | 12.25 | 13.14 | 12.19 | 12.96 | 886,269 | +0.74(+6.03%) |
Dec 02, 2004 | 12.89 | 12.89 | 11.97 | 12.22 | 2,361,992 | -0.84(-6.41%) |
Dec 01, 2004 | 13.56 | 13.56 | 13.06 | 13.06 | 666,792 | -0.47(-3.49%) |
Nov 30, 2004 | 13.58 | 13.58 | 13.51 | 13.53 | 309,656 | -0.04(-0.32%) |
Nov 29, 2004 | 13.66 | 13.66 | 13.39 | 13.58 | 762,347 | +0.03(+0.22%) |
Nov 26, 2004 | 13.53 | 13.65 | 13.53 | 13.55 | 338,920 | +0.02(+0.12%) |
Nov 24, 2004 | 13.56 | 13.63 | 13.40 | 13.53 | 730,396 | -0.08(-0.59%) |
Nov 23, 2004 | 13.59 | 13.83 | 13.55 | 13.61 | 821,770 | +0.05(+0.40%) |
Nov 22, 2004 | 13.16 | 13.56 | 13.14 | 13.56 | 1,020,046 | +0.48(+3.66%) |
Nov 19, 2004 | 12.94 | 13.19 | 12.91 | 13.08 | 1,268,488 | +0.13(+1.03%) |
Nov 18, 2004 | 13.14 | 13.23 | 12.84 | 12.94 | 5,016,023 | -0.47(-3.50%) |
Nov 17, 2004 | 13.08 | 13.66 | 13.07 | 13.41 | 1,087,830 | +0.36(+2.74%) |
Nov 16, 2004 | 13.14 | 13.14 | 12.99 | 13.05 | 595,425 | +0.02(+0.15%) |
Nov 15, 2004 | 13.09 | 13.11 | 12.68 | 13.03 | 1,098,281 | -0.06(-0.46%) |
Nov 12, 2004 | 12.91 | 13.23 | 12.91 | 13.09 | 847,450 | +0.18(+1.43%) |
Nov 11, 2004 | 12.76 | 12.92 | 12.68 | 12.91 | 841,179 | +0.18(+1.45%) |
Nov 10, 2004 | 12.73 | 12.76 | 12.61 | 12.73 | 459,558 | +0.00(+0.00%) |
Nov 09, 2004 | 13.06 | 13.08 | 12.28 | 12.73 | 1,090,816 | -0.27(-2.06%) |
Nov 08, 2004 | 13.64 | 13.68 | 12.89 | 12.99 | 1,156,510 | -0.64(-4.72%) |
Nov 05, 2004 | 13.65 | 13.93 | 13.53 | 13.64 | 487,030 | +0.09(+0.64%) |
Nov 04, 2004 | 13.19 | 13.65 | 13.13 | 13.55 | 993,470 | +0.66(+5.15%) |
Nov 03, 2004 | 13.01 | 13.15 | 12.84 | 12.89 | 415,961 | -0.01(-0.05%) |
Nov 02, 2004 | 12.98 | 12.98 | 12.80 | 12.89 | 392,968 | +0.00(+0.00%) |
Nov 01, 2004 | 12.68 | 13.06 | 12.63 | 12.89 | 680,229 | +0.28(+2.26%) |
Oct 29, 2004 | 12.22 | 12.66 | 12.14 | 12.61 | 746,222 | +0.34(+2.78%) |
Oct 28, 2004 | 12.32 | 12.56 | 11.83 | 12.27 | 827,742 | -0.25(-1.98%) |
Oct 27, 2004 | 12.73 | 12.82 | 12.06 | 12.51 | 1,434,215 | -0.95(-7.04%) |
Oct 26, 2004 | 13.39 | 13.46 | 13.06 | 13.46 | 792,506 | +0.07(+0.53%) |
Oct 25, 2004 | 13.31 | 13.40 | 13.23 | 13.39 | 711,285 | +0.27(+2.04%) |
Oct 22, 2004 | 13.18 | 13.38 | 13.09 | 13.12 | 596,320 | +0.04(+0.31%) |
Oct 21, 2004 | 13.03 | 13.19 | 12.81 | 13.08 | 557,501 | +0.33(+2.57%) |
Oct 20, 2004 | 12.71 | 12.85 | 12.68 | 12.76 | 456,572 | +0.09(+0.74%) |
Oct 19, 2004 | 12.89 | 13.01 | 12.47 | 12.66 | 933,151 | -0.19(-1.51%) |
Oct 18, 2004 | 12.65 | 12.89 | 12.56 | 12.86 | 697,250 | +0.31(+2.48%) |
Oct 15, 2004 | 12.12 | 12.59 | 12.06 | 12.54 | 943,901 | +0.56(+4.64%) |
Oct 14, 2004 | 11.25 | 12.26 | 11.22 | 11.99 | 1,335,077 | +0.94(+8.52%) |
Oct 13, 2004 | 11.55 | 11.64 | 10.43 | 11.05 | 1,332,987 | -0.59(-5.06%) |
Oct 12, 2004 | 11.92 | 11.95 | 11.39 | 11.64 | 1,273,863 | -0.31(-2.63%) |
Oct 11, 2004 | 12.54 | 12.54 | 11.72 | 11.95 | 980,629 | -0.59(-4.70%) |
Oct 08, 2004 | 12.55 | 12.94 | 12.43 | 12.54 | 418,350 | -0.01(-0.08%) |
Oct 07, 2004 | 12.63 | 13.22 | 12.43 | 12.55 | 810,124 | -0.06(-0.48%) |
Oct 06, 2004 | 12.45 | 12.78 | 11.89 | 12.61 | 745,027 | +0.20(+1.65%) |
Oct 05, 2004 | 12.19 | 12.41 | 12.19 | 12.41 | 516,592 | +0.35(+2.92%) |
Oct 04, 2004 | 12.05 | 12.20 | 11.79 | 12.06 | 518,981 | +0.14(+1.15%) |
Oct 01, 2004 | 11.45 | 11.97 | 11.45 | 11.92 | 479,863 | +0.44(+3.79%) |
Sep 30, 2004 | 11.22 | 11.55 | 10.99 | 11.48 | 325,483 | +0.21(+1.87%) |
Sep 29, 2004 | 11.70 | 11.72 | 10.89 | 11.27 | 1,127,545 | -0.49(-4.18%) |
Sep 28, 2004 | 11.77 | 11.86 | 11.62 | 11.76 | 327,274 | -0.09(-0.79%) |
Sep 27, 2004 | 11.96 | 12.06 | 11.56 | 11.86 | 581,390 | -0.03(-0.23%) |
Sep 24, 2004 | 11.59 | 11.97 | 11.59 | 11.89 | 478,370 | +0.26(+2.28%) |
Sep 23, 2004 | 11.55 | 11.64 | 11.39 | 11.62 | 273,226 | +0.16(+1.43%) |
Sep 22, 2004 | 11.39 | 11.65 | 11.25 | 11.46 | 635,737 | +0.07(+0.62%) |
Sep 21, 2004 | 11.22 | 11.39 | 11.19 | 11.39 | 498,974 | +0.30(+2.72%) |
Sep 20, 2004 | 11.05 | 11.27 | 10.97 | 11.08 | 520,474 | +0.12(+1.07%) |
Sep 17, 2004 | 10.83 | 11.05 | 10.73 | 10.97 | 215,296 | +0.21(+1.93%) |
Sep 16, 2004 | 10.81 | 10.85 | 10.72 | 10.76 | 316,226 | -0.09(-0.83%) |
Sep 15, 2004 | 10.96 | 10.98 | 10.80 | 10.85 | 251,428 | -0.11(-0.98%) |
Sep 14, 2004 | 11.12 | 11.22 | 10.78 | 10.96 | 368,781 | -0.08(-0.76%) |
Sep 13, 2004 | 10.88 | 11.10 | 10.57 | 11.04 | 367,288 | +0.12(+1.13%) |
Sep 10, 2004 | 11.19 | 11.30 | 10.35 | 10.92 | 822,666 | -0.24(-2.13%) |
Sep 09, 2004 | 10.88 | 11.19 | 10.85 | 11.16 | 562,279 | +0.41(+3.77%) |
Sep 08, 2004 | 10.53 | 10.88 | 10.45 | 10.75 | 593,334 | +0.37(+3.55%) |
Sep 07, 2004 | 10.30 | 10.63 | 10.23 | 10.38 | 515,696 | +0.22(+2.18%) |
Sep 03, 2004 | 10.15 | 10.36 | 9.929 | 10.16 | 241,275 | -0.07(-0.65%) |
Sep 02, 2004 | 10.08 | 10.50 | 9.966 | 10.23 | 349,073 | +0.12(+1.16%) |
Sep 01, 2004 | 9.936 | 10.13 | 9.896 | 10.11 | 402,524 | +0.34(+3.50%) |
Aug 31, 2004 | 9.695 | 9.876 | 9.531 | 9.769 | 287,261 | +0.06(+0.62%) |
Aug 30, 2004 | 9.544 | 9.745 | 9.511 | 9.708 | 230,824 | -0.04(-0.41%) |
Aug 27, 2004 | 9.377 | 9.862 | 9.377 | 9.749 | 417,454 | +0.37(+3.96%) |
Aug 26, 2004 | 9.692 | 9.708 | 9.377 | 9.377 | 296,518 | -0.25(-2.57%) |
Aug 25, 2004 | 9.410 | 9.712 | 9.377 | 9.625 | 220,074 | +0.24(+2.61%) |
Aug 24, 2004 | 9.561 | 9.678 | 9.377 | 9.380 | 361,614 | -0.13(-1.37%) |
Aug 23, 2004 | 9.678 | 9.785 | 9.377 | 9.511 | 511,217 | -0.07(-0.70%) |
Aug 20, 2004 | 9.142 | 9.591 | 9.142 | 9.578 | 601,098 | +0.47(+5.15%) |
Aug 19, 2004 | 8.808 | 9.193 | 8.774 | 9.109 | 634,542 | +0.33(+3.82%) |
Aug 18, 2004 | 8.540 | 8.818 | 8.456 | 8.774 | 724,722 | +0.06(+0.69%) |
Aug 17, 2004 | 8.885 | 8.988 | 8.690 | 8.714 | 406,107 | -0.16(-1.85%) |
Aug 16, 2004 | 9.039 | 9.042 | 8.774 | 8.878 | 387,295 | -0.09(-1.05%) |
Aug 13, 2004 | 8.941 | 9.109 | 8.881 | 8.972 | 230,824 | +0.06(+0.71%) |
Aug 12, 2004 | 9.039 | 9.039 | 8.560 | 8.908 | 546,154 | -0.13(-1.48%) |
Aug 11, 2004 | 9.008 | 9.109 | 8.741 | 9.042 | 348,774 | +0.03(+0.33%) |
Aug 10, 2004 | 9.129 | 9.273 | 8.908 | 9.012 | 531,821 | +0.05(+0.56%) |
Aug 09, 2004 | 8.372 | 9.293 | 8.372 | 8.962 | 1,399,876 | +0.40(+4.65%) |
Aug 06, 2004 | 9.049 | 9.059 | 8.456 | 8.563 | 1,429,139 | -0.65(-7.05%) |
Aug 05, 2004 | 9.879 | 9.883 | 8.891 | 9.213 | 2,353,929 | -0.72(-7.25%) |
Aug 04, 2004 | 10.73 | 10.73 | 9.752 | 9.933 | 1,855,850 | -0.95(-8.71%) |
Aug 03, 2004 | 9.712 | 11.13 | 9.712 | 10.88 | 467,919 | -0.25(-2.23%) |
Aug 02, 2004 | 11.05 | 11.20 | 10.43 | 11.13 | 977,046 | +0.04(+0.36%) |
Jul 30, 2004 | 11.32 | 11.42 | 11.05 | 11.09 | 653,653 | -0.24(-2.16%) |
Jul 29, 2004 | 11.00 | 11.37 | 10.88 | 11.33 | 579,001 | +0.21(+1.87%) |
Jul 28, 2004 | 10.98 | 11.23 | 10.88 | 11.12 | 477,773 | +0.07(+0.67%) |
Jul 27, 2004 | 11.02 | 11.12 | 10.77 | 11.05 | 716,958 | -0.33(-2.88%) |
Jul 26, 2004 | 11.37 | 11.39 | 10.92 | 11.38 | 1,225,488 | +0.24(+2.20%) |
Jul 23, 2004 | 11.19 | 11.45 | 11.08 | 11.13 | 505,543 | -0.02(-0.15%) |
Jul 22, 2004 | 11.55 | 11.64 | 10.88 | 11.15 | 924,790 | -0.41(-3.51%) |
Jul 21, 2004 | 11.69 | 11.92 | 11.52 | 11.56 | 914,637 | +0.04(+0.32%) |
Jul 20, 2004 | 11.11 | 11.54 | 11.05 | 11.52 | 1,053,490 | +0.62(+5.65%) |
Jul 19, 2004 | 10.32 | 10.90 | 10.29 | 10.90 | 871,040 | +0.25(+2.36%) |
Jul 16, 2004 | 10.90 | 11.11 | 10.50 | 10.65 | 860,887 | -0.20(-1.85%) |
Jul 15, 2004 | 11.35 | 11.58 | 10.85 | 10.85 | 1,740,289 | -0.28(-2.53%) |
Jul 14, 2004 | 9.913 | 11.22 | 9.913 | 11.13 | 2,378,714 | +1.03(+10.25%) |
Jul 13, 2004 | 10.89 | 10.89 | 10.01 | 10.10 | 3,583,598 | -0.96(-8.66%) |
Jul 12, 2004 | 12.63 | 12.63 | 10.72 | 11.06 | 4,638,880 | -1.57(-12.44%) |
Jul 09, 2004 | 12.22 | 12.64 | 12.22 | 12.63 | 803,256 | +0.52(+4.32%) |
Jul 08, 2004 | 11.91 | 12.39 | 11.89 | 12.11 | 653,056 | +0.13(+1.06%) |
Jul 07, 2004 | 11.73 | 12.05 | 11.73 | 11.98 | 671,868 | +0.18(+1.56%) |
Jul 06, 2004 | 11.55 | 12.06 | 11.47 | 11.79 | 923,894 | +0.38(+3.31%) |
Jul 02, 2004 | 11.09 | 11.46 | 11.05 | 11.42 | 356,538 | +0.32(+2.93%) |
Jul 01, 2004 | 11.03 | 11.25 | 11.03 | 11.09 | 307,566 | +0.06(+0.58%) |
Jun 30, 2004 | 11.08 | 11.08 | 10.89 | 11.03 | 271,733 | -0.01(-0.06%) |
Jun 29, 2004 | 11.07 | 11.12 | 10.88 | 11.03 | 566,758 | +0.08(+0.76%) |
Jun 28, 2004 | 10.93 | 11.37 | 10.80 | 10.95 | 825,950 | +0.02(+0.21%) |
Jun 25, 2004 | 10.50 | 11.05 | 10.50 | 10.93 | 650,966 | +0.46(+4.42%) |
Jun 24, 2004 | 10.26 | 10.50 | 10.25 | 10.47 | 343,996 | +0.25(+2.43%) |
Jun 23, 2004 | 10.05 | 10.26 | 10.05 | 10.22 | 441,940 | +0.22(+2.18%) |
Jun 22, 2004 | 10.31 | 10.31 | 9.913 | 10.000 | 735,771 | -0.31(-2.99%) |
Jun 21, 2004 | 9.762 | 10.51 | 9.762 | 10.31 | 938,824 | +0.56(+5.77%) |
Jun 18, 2004 | 10.23 | 10.30 | 9.471 | 9.745 | 2,292,715 | -0.71(-6.76%) |
Jun 17, 2004 | 11.13 | 11.58 | 10.05 | 10.45 | 2,320,186 | -0.74(-6.59%) |
Jun 16, 2004 | 10.57 | 11.35 | 10.52 | 11.19 | 972,567 | +0.73(+7.01%) |
Jun 15, 2004 | 10.13 | 10.70 | 10.13 | 10.46 | 715,465 | +0.40(+3.93%) |
Jun 14, 2004 | 10.01 | 10.13 | 9.980 | 10.06 | 440,447 | +0.09(+0.87%) |
Jun 10, 2004 | 9.759 | 10.01 | 9.759 | 9.973 | 302,490 | +0.23(+2.41%) |
Jun 09, 2004 | 9.665 | 9.846 | 9.584 | 9.739 | 435,968 | +0.08(+0.80%) |
Jun 08, 2004 | 9.581 | 9.675 | 9.544 | 9.661 | 242,469 | +0.08(+0.87%) |
Jun 07, 2004 | 9.588 | 9.591 | 9.387 | 9.578 | 422,232 | -0.00(-0.03%) |
Jun 04, 2004 | 9.712 | 9.712 | 9.511 | 9.581 | 313,538 | -0.09(-0.97%) |
Jun 03, 2004 | 9.548 | 9.712 | 9.511 | 9.675 | 474,190 | +0.16(+1.73%) |
Jun 02, 2004 | 9.410 | 9.541 | 9.373 | 9.511 | 437,759 | +0.13(+1.39%) |
Jun 01, 2004 | 9.209 | 9.457 | 9.209 | 9.380 | 516,293 | +0.29(+3.21%) |
May 28, 2004 | 9.039 | 9.126 | 8.874 | 9.089 | 346,385 | +0.08(+0.89%) |
May 27, 2004 | 9.209 | 9.293 | 8.623 | 9.008 | 754,881 | -0.15(-1.65%) |
May 26, 2004 | 9.042 | 9.209 | 8.975 | 9.159 | 330,858 | +0.15(+1.64%) |
May 25, 2004 | 9.075 | 9.126 | 8.794 | 9.012 | 529,134 | +0.00(+0.04%) |
May 24, 2004 | 8.684 | 9.092 | 8.674 | 9.008 | 478,669 | +0.32(+3.74%) |
May 21, 2004 | 8.828 | 8.828 | 8.637 | 8.684 | 288,455 | -0.06(-0.69%) |
May 20, 2004 | 8.774 | 8.797 | 8.623 | 8.744 | 297,413 | -0.01(-0.15%) |
May 19, 2004 | 8.791 | 8.797 | 8.365 | 8.757 | 529,731 | +0.08(+0.97%) |
May 18, 2004 | 8.573 | 8.737 | 8.489 | 8.674 | 606,174 | +0.29(+3.52%) |
May 17, 2004 | 8.355 | 8.536 | 8.292 | 8.379 | 509,425 | -0.04(-0.52%) |
May 14, 2004 | 8.540 | 8.540 | 8.171 | 8.422 | 507,036 | -0.03(-0.40%) |
May 13, 2004 | 8.238 | 8.506 | 8.158 | 8.456 | 673,660 | +0.32(+3.91%) |
May 12, 2004 | 7.893 | 8.248 | 7.870 | 8.138 | 610,056 | +0.33(+4.20%) |
May 11, 2004 | 7.401 | 7.920 | 7.341 | 7.810 | 713,972 | +0.34(+4.57%) |
May 10, 2004 | 7.920 | 7.923 | 7.116 | 7.468 | 1,659,068 | -0.54(-6.73%) |
May 07, 2004 | 8.359 | 8.359 | 8.004 | 8.007 | 555,710 | -0.28(-3.43%) |
May 06, 2004 | 8.339 | 8.339 | 7.877 | 8.292 | 827,443 | -0.07(-0.80%) |
May 05, 2004 | 8.637 | 8.637 | 8.037 | 8.359 | 601,397 | -0.26(-3.07%) |
May 04, 2004 | 8.607 | 8.637 | 8.540 | 8.623 | 333,246 | +0.08(+0.98%) |
May 03, 2004 | 8.161 | 8.677 | 7.736 | 8.540 | 929,269 | +0.45(+5.59%) |
Apr 30, 2004 | 7.639 | 8.268 | 7.639 | 8.088 | 946,887 | +0.40(+5.23%) |
Apr 29, 2004 | 8.483 | 8.483 | 7.535 | 7.686 | 1,705,650 | -0.83(-9.75%) |
Apr 28, 2004 | 9.025 | 9.042 | 8.416 | 8.516 | 882,984 | -0.58(-6.40%) |
Apr 27, 2004 | 8.874 | 9.209 | 8.640 | 9.099 | 1,349,112 | -0.45(-4.67%) |
Apr 26, 2004 | 9.497 | 9.712 | 9.477 | 9.544 | 1,100,073 | +0.07(+0.71%) |
Apr 23, 2004 | 9.461 | 9.695 | 9.387 | 9.477 | 747,118 | +0.10(+1.07%) |
Apr 22, 2004 | 9.266 | 9.521 | 9.209 | 9.377 | 615,133 | +0.24(+2.68%) |
Apr 21, 2004 | 9.377 | 9.410 | 8.710 | 9.132 | 1,302,529 | -0.33(-3.47%) |
Apr 20, 2004 | 9.695 | 9.695 | 9.380 | 9.461 | 995,560 | +0.00(+0.04%) |
Apr 19, 2004 | 9.075 | 9.544 | 9.075 | 9.457 | 1,458,104 | +0.51(+5.69%) |
Apr 16, 2004 | 8.674 | 8.958 | 8.674 | 8.948 | 727,111 | +0.39(+4.54%) |
Apr 15, 2004 | 8.707 | 8.874 | 8.406 | 8.560 | 857,901 | -0.08(-0.97%) |
Apr 14, 2004 | 8.208 | 8.791 | 8.158 | 8.643 | 1,257,439 | +0.50(+6.17%) |
Apr 13, 2004 | 8.439 | 8.540 | 8.051 | 8.141 | 541,376 | -0.13(-1.58%) |
Apr 12, 2004 | 7.987 | 8.707 | 7.970 | 8.272 | 974,956 | +0.37(+4.66%) |
Apr 08, 2004 | 7.937 | 8.021 | 7.903 | 7.903 | 541,974 | +0.03(+0.43%) |
Apr 07, 2004 | 7.619 | 7.887 | 7.384 | 7.870 | 1,040,052 | +0.20(+2.62%) |
Apr 06, 2004 | 8.205 | 8.205 | 7.344 | 7.669 | 3,661,535 | -0.87(-10.23%) |
Apr 05, 2004 | 8.640 | 8.704 | 8.540 | 8.543 | 617,522 | -0.02(-0.27%) |
Apr 02, 2004 | 8.741 | 8.868 | 8.540 | 8.566 | 870,741 | -0.17(-1.99%) |