Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.22 | 10.33 | 10.14 | 10.17 | 270,384 | -0.12(-1.19%) |
Jul 28, 2005 | 10.14 | 10.29 | 10.14 | 10.29 | 272,220 | +0.12(+1.16%) |
Jul 27, 2005 | 10.19 | 10.19 | 10.02 | 10.17 | 335,072 | -0.14(-1.38%) |
Jul 26, 2005 | 10.20 | 10.34 | 10.15 | 10.32 | 304,462 | +0.11(+1.10%) |
Jul 25, 2005 | 10.23 | 10.27 | 10.14 | 10.20 | 304,666 | -0.01(-0.14%) |
Jul 22, 2005 | 10.18 | 10.23 | 10.09 | 10.22 | 484,854 | +0.06(+0.58%) |
Jul 21, 2005 | 10.31 | 10.34 | 10.15 | 10.16 | 407,718 | -0.18(-1.71%) |
Jul 20, 2005 | 10.36 | 10.39 | 10.19 | 10.34 | 298,748 | +0.04(+0.43%) |
Jul 19, 2005 | 10.24 | 10.31 | 10.21 | 10.29 | 163,046 | +0.11(+1.11%) |
Jul 18, 2005 | 10.19 | 10.27 | 10.09 | 10.18 | 184,881 | -0.03(-0.29%) |
Jul 15, 2005 | 10.15 | 10.24 | 10.07 | 10.21 | 187,330 | +0.05(+0.53%) |
Jul 14, 2005 | 10.44 | 10.46 | 10.15 | 10.15 | 304,054 | -0.21(-1.99%) |
Jul 13, 2005 | 10.55 | 10.61 | 10.35 | 10.36 | 270,996 | -0.19(-1.81%) |
Jul 12, 2005 | 10.51 | 10.61 | 10.39 | 10.55 | 289,362 | +0.00(+0.05%) |
Jul 11, 2005 | 10.39 | 10.60 | 10.38 | 10.55 | 316,910 | +0.17(+1.65%) |
Jul 08, 2005 | 10.15 | 10.39 | 10.15 | 10.37 | 301,605 | +0.18(+1.78%) |
Jul 07, 2005 | 10.03 | 10.20 | 9.977 | 10.19 | 302,626 | +0.06(+0.63%) |
Jul 06, 2005 | 10.28 | 10.28 | 10.13 | 10.13 | 192,227 | -0.16(-1.52%) |
Jul 05, 2005 | 10.10 | 10.29 | 10.07 | 10.29 | 412,616 | +0.15(+1.50%) |
Jul 01, 2005 | 10.06 | 10.13 | 9.943 | 10.13 | 264,670 | +0.10(+1.03%) |
Jun 30, 2005 | 10.09 | 10.14 | 10.00 | 10.03 | 389,149 | -0.05(-0.53%) |
Jun 29, 2005 | 9.992 | 10.09 | 9.992 | 10.09 | 321,400 | +0.07(+0.68%) |
Jun 28, 2005 | 9.918 | 10.02 | 9.835 | 10.02 | 410,575 | +0.10(+0.99%) |
Jun 27, 2005 | 9.884 | 9.918 | 9.801 | 9.918 | 299,565 | +0.02(+0.25%) |
Jun 24, 2005 | 9.904 | 9.982 | 9.718 | 9.894 | 744,015 | -0.13(-1.32%) |
Jun 23, 2005 | 10.19 | 10.21 | 10.03 | 10.03 | 226,918 | -0.13(-1.25%) |
Jun 22, 2005 | 10.29 | 10.29 | 10.06 | 10.15 | 343,438 | +0.09(+0.93%) |
Jun 21, 2005 | 10.21 | 10.22 | 10.04 | 10.06 | 223,041 | -0.11(-1.11%) |
Jun 20, 2005 | 10.05 | 10.20 | 10.05 | 10.17 | 342,010 | +0.13(+1.32%) |
Jun 17, 2005 | 10.08 | 10.17 | 10.03 | 10.04 | 696,876 | -0.01(-0.10%) |
Jun 16, 2005 | 9.914 | 10.05 | 9.855 | 10.05 | 450,164 | +0.14(+1.38%) |
Jun 15, 2005 | 9.855 | 9.914 | 9.801 | 9.914 | 253,242 | +0.08(+0.80%) |
Jun 14, 2005 | 9.776 | 9.835 | 9.752 | 9.835 | 386,700 | +0.03(+0.35%) |
Jun 13, 2005 | 9.762 | 9.816 | 9.718 | 9.801 | 195,084 | +0.02(+0.20%) |
Jun 10, 2005 | 9.742 | 9.825 | 9.693 | 9.781 | 141,211 | -0.01(-0.10%) |
Jun 09, 2005 | 9.757 | 9.791 | 9.629 | 9.791 | 135,294 | +0.05(+0.50%) |
Jun 08, 2005 | 9.776 | 9.850 | 9.727 | 9.742 | 174,678 | -0.01(-0.10%) |
Jun 07, 2005 | 9.703 | 9.865 | 9.654 | 9.752 | 255,487 | +0.10(+1.02%) |
Jun 06, 2005 | 9.541 | 9.693 | 9.541 | 9.654 | 306,707 | +0.12(+1.23%) |
Jun 03, 2005 | 9.639 | 9.678 | 9.497 | 9.536 | 157,537 | -0.09(-0.97%) |
Jun 02, 2005 | 9.669 | 9.678 | 9.605 | 9.629 | 148,762 | -0.05(-0.51%) |
Jun 01, 2005 | 9.536 | 9.688 | 9.492 | 9.678 | 221,408 | +0.17(+1.80%) |
May 31, 2005 | 9.507 | 9.605 | 9.502 | 9.507 | 145,701 | +0.04(+0.41%) |
May 27, 2005 | 9.492 | 9.546 | 9.404 | 9.468 | 133,457 | +0.04(+0.47%) |
May 26, 2005 | 9.340 | 9.526 | 9.340 | 9.424 | 253,854 | +0.08(+0.84%) |
May 25, 2005 | 9.531 | 9.531 | 9.345 | 9.345 | 207,124 | -0.24(-2.46%) |
May 24, 2005 | 9.678 | 9.698 | 9.507 | 9.580 | 331,195 | -0.16(-1.61%) |
May 23, 2005 | 9.771 | 9.796 | 9.673 | 9.737 | 267,935 | -0.06(-0.60%) |
May 20, 2005 | 9.771 | 9.801 | 9.664 | 9.796 | 141,824 | +0.02(+0.25%) |
May 19, 2005 | 9.654 | 9.801 | 9.654 | 9.771 | 193,044 | +0.07(+0.71%) |
May 18, 2005 | 9.693 | 9.718 | 9.556 | 9.703 | 356,907 | +0.11(+1.12%) |
May 17, 2005 | 9.458 | 9.610 | 9.384 | 9.595 | 357,111 | +0.14(+1.45%) |
May 16, 2005 | 9.277 | 9.473 | 9.277 | 9.458 | 242,019 | +0.23(+2.50%) |
May 13, 2005 | 9.443 | 9.453 | 9.218 | 9.228 | 243,855 | -0.09(-1.00%) |
May 12, 2005 | 9.659 | 9.659 | 9.311 | 9.321 | 273,649 | -0.29(-3.01%) |
May 11, 2005 | 9.546 | 9.610 | 9.433 | 9.610 | 344,867 | +0.10(+1.03%) |
May 10, 2005 | 9.546 | 9.546 | 9.384 | 9.512 | 356,907 | -0.00(-0.05%) |
May 09, 2005 | 9.242 | 9.517 | 9.193 | 9.517 | 287,525 | +0.27(+2.91%) |
May 06, 2005 | 9.350 | 9.350 | 9.242 | 9.247 | 233,040 | -0.10(-1.05%) |
May 05, 2005 | 9.355 | 9.397 | 9.267 | 9.345 | 458,734 | +0.05(+0.58%) |
May 04, 2005 | 9.208 | 9.306 | 9.144 | 9.291 | 386,700 | +0.08(+0.90%) |
May 03, 2005 | 9.311 | 9.360 | 9.193 | 9.208 | 173,453 | -0.10(-1.11%) |
May 02, 2005 | 9.228 | 9.311 | 9.169 | 9.311 | 280,179 | +0.01(+0.11%) |
Apr 29, 2005 | 9.188 | 9.355 | 9.139 | 9.301 | 418,330 | +0.06(+0.64%) |
Apr 28, 2005 | 9.360 | 9.370 | 9.242 | 9.242 | 295,892 | -0.07(-0.74%) |
Apr 27, 2005 | 9.311 | 9.389 | 9.213 | 9.311 | 235,489 | -0.10(-1.04%) |
Apr 26, 2005 | 9.458 | 9.473 | 9.389 | 9.409 | 306,095 | -0.05(-0.52%) |
Apr 25, 2005 | 9.330 | 9.477 | 9.321 | 9.458 | 285,892 | +0.13(+1.37%) |
Apr 22, 2005 | 9.330 | 9.360 | 9.242 | 9.330 | 285,484 | +0.02(+0.26%) |
Apr 21, 2005 | 9.247 | 9.335 | 9.213 | 9.306 | 342,622 | +0.15(+1.61%) |
Apr 20, 2005 | 9.311 | 9.311 | 9.154 | 9.159 | 355,274 | -0.15(-1.58%) |
Apr 19, 2005 | 9.277 | 9.311 | 9.228 | 9.306 | 312,217 | +0.05(+0.58%) |
Apr 18, 2005 | 9.179 | 9.252 | 9.036 | 9.252 | 300,177 | +0.14(+1.51%) |
Apr 15, 2005 | 9.085 | 9.198 | 9.027 | 9.115 | 337,725 | +0.03(+0.32%) |
Apr 14, 2005 | 9.164 | 9.242 | 9.081 | 9.085 | 273,445 | -0.10(-1.07%) |
Apr 13, 2005 | 9.237 | 9.277 | 9.154 | 9.183 | 224,469 | -0.05(-0.53%) |
Apr 12, 2005 | 9.017 | 9.232 | 8.968 | 9.232 | 712,997 | +0.21(+2.28%) |
Apr 11, 2005 | 9.041 | 9.085 | 9.007 | 9.027 | 215,491 | -0.04(-0.43%) |
Apr 08, 2005 | 9.262 | 9.262 | 9.061 | 9.066 | 194,880 | -0.10(-1.07%) |
Apr 07, 2005 | 9.027 | 9.203 | 9.017 | 9.164 | 367,518 | +0.11(+1.19%) |
Apr 06, 2005 | 9.125 | 9.213 | 9.056 | 9.056 | 281,811 | -0.04(-0.48%) |
Apr 05, 2005 | 9.110 | 9.193 | 9.095 | 9.100 | 255,895 | -0.04(-0.48%) |
Apr 04, 2005 | 9.115 | 9.174 | 9.017 | 9.144 | 348,948 | +0.00(+0.00%) |
Apr 01, 2005 | 9.164 | 9.164 | 8.997 | 9.144 | 573,214 | +0.10(+1.14%) |
Mar 31, 2005 | 9.041 | 9.154 | 8.968 | 9.041 | 414,452 | +0.02(+0.27%) |
Mar 30, 2005 | 8.889 | 9.066 | 8.889 | 9.017 | 475,876 | +0.12(+1.32%) |
Mar 29, 2005 | 8.948 | 9.076 | 8.894 | 8.899 | 266,098 | -0.04(-0.49%) |
Mar 28, 2005 | 8.963 | 8.987 | 8.821 | 8.943 | 460,367 | -0.02(-0.27%) |
Mar 24, 2005 | 8.997 | 9.130 | 8.968 | 8.968 | 320,583 | -0.01(-0.11%) |
Mar 23, 2005 | 9.105 | 9.115 | 8.953 | 8.978 | 362,212 | -0.13(-1.40%) |
Mar 22, 2005 | 9.262 | 9.360 | 9.105 | 9.105 | 240,590 | -0.18(-1.95%) |
Mar 21, 2005 | 9.433 | 9.433 | 9.252 | 9.286 | 213,654 | -0.17(-1.81%) |
Mar 18, 2005 | 9.482 | 9.502 | 9.335 | 9.458 | 704,631 | +0.10(+1.05%) |
Mar 17, 2005 | 9.301 | 9.424 | 9.291 | 9.360 | 205,287 | +0.05(+0.58%) |
Mar 16, 2005 | 9.399 | 9.433 | 9.272 | 9.306 | 296,912 | -0.09(-0.99%) |
Mar 15, 2005 | 9.531 | 9.678 | 9.365 | 9.399 | 220,796 | -0.08(-0.83%) |
Mar 14, 2005 | 9.257 | 9.492 | 9.252 | 9.477 | 243,447 | +0.22(+2.33%) |
Mar 11, 2005 | 9.375 | 9.414 | 9.232 | 9.262 | 243,651 | -0.13(-1.36%) |
Mar 10, 2005 | 9.424 | 9.517 | 9.375 | 9.389 | 318,747 | -0.03(-0.31%) |
Mar 09, 2005 | 9.561 | 9.590 | 9.409 | 9.419 | 595,049 | -0.19(-1.99%) |
Mar 08, 2005 | 9.639 | 9.639 | 9.502 | 9.610 | 396,087 | -0.08(-0.81%) |
Mar 07, 2005 | 9.669 | 9.796 | 9.561 | 9.688 | 242,835 | -0.00(-0.05%) |
Mar 04, 2005 | 9.531 | 9.693 | 9.531 | 9.693 | 195,084 | +0.21(+2.17%) |
Mar 03, 2005 | 9.433 | 9.507 | 9.384 | 9.487 | 281,811 | +0.04(+0.47%) |
Mar 02, 2005 | 9.458 | 9.458 | 9.306 | 9.443 | 230,795 | -0.00(-0.05%) |
Mar 01, 2005 | 9.262 | 9.448 | 9.262 | 9.448 | 291,402 | +0.20(+2.17%) |
Feb 28, 2005 | 9.438 | 9.438 | 9.213 | 9.247 | 341,194 | -0.24(-2.53%) |
Feb 25, 2005 | 9.237 | 9.487 | 9.232 | 9.487 | 244,876 | +0.20(+2.16%) |
Feb 24, 2005 | 9.223 | 9.291 | 9.213 | 9.286 | 352,009 | +0.04(+0.42%) |
Feb 23, 2005 | 9.350 | 9.424 | 9.247 | 9.247 | 434,451 | -0.05(-0.58%) |
Feb 22, 2005 | 9.546 | 9.546 | 9.257 | 9.301 | 382,006 | -0.30(-3.16%) |
Feb 18, 2005 | 9.791 | 9.791 | 9.580 | 9.605 | 292,218 | -0.17(-1.75%) |
Feb 17, 2005 | 9.914 | 9.918 | 9.732 | 9.776 | 320,175 | -0.14(-1.43%) |
Feb 16, 2005 | 9.801 | 9.918 | 9.752 | 9.918 | 472,815 | +0.13(+1.35%) |
Feb 15, 2005 | 9.806 | 9.918 | 9.771 | 9.786 | 500,159 | -0.09(-0.89%) |
Feb 14, 2005 | 9.869 | 9.923 | 9.801 | 9.874 | 332,419 | -0.04(-0.44%) |
Feb 11, 2005 | 9.801 | 9.923 | 9.698 | 9.918 | 390,985 | +0.08(+0.80%) |
Feb 10, 2005 | 9.752 | 9.840 | 9.678 | 9.840 | 297,320 | +0.14(+1.41%) |
Feb 09, 2005 | 9.722 | 9.791 | 9.629 | 9.703 | 358,539 | -0.02(-0.20%) |
Feb 08, 2005 | 9.629 | 9.722 | 9.605 | 9.722 | 396,087 | +0.09(+0.97%) |
Feb 07, 2005 | 9.600 | 9.673 | 9.556 | 9.629 | 553,216 | +0.03(+0.31%) |
Feb 04, 2005 | 9.375 | 9.600 | 9.360 | 9.600 | 841,965 | +0.25(+2.67%) |
Feb 03, 2005 | 9.311 | 9.360 | 9.262 | 9.350 | 548,930 | +0.04(+0.42%) |
Feb 02, 2005 | 9.208 | 9.311 | 9.183 | 9.311 | 662,390 | +0.08(+0.90%) |
Feb 01, 2005 | 9.183 | 9.242 | 9.139 | 9.228 | 596,885 | +0.04(+0.43%) |
Jan 31, 2005 | 9.262 | 9.306 | 9.076 | 9.188 | 461,795 | +0.07(+0.81%) |
Jan 28, 2005 | 9.085 | 9.203 | 9.031 | 9.115 | 499,139 | +0.03(+0.32%) |
Jan 27, 2005 | 8.968 | 9.174 | 8.968 | 9.085 | 479,753 | -0.23(-2.47%) |
Jan 26, 2005 | 9.311 | 9.326 | 9.198 | 9.316 | 340,377 | +0.10(+1.06%) |
Jan 25, 2005 | 9.340 | 9.409 | 9.213 | 9.218 | 487,099 | -0.12(-1.31%) |
Jan 24, 2005 | 9.458 | 9.522 | 9.326 | 9.340 | 289,770 | -0.12(-1.24%) |
Jan 21, 2005 | 9.448 | 9.526 | 9.409 | 9.458 | 367,110 | +0.05(+0.57%) |
Jan 20, 2005 | 9.526 | 9.556 | 9.340 | 9.404 | 527,504 | -0.08(-0.88%) |
Jan 19, 2005 | 9.507 | 9.644 | 9.389 | 9.487 | 466,897 | +0.02(+0.21%) |
Jan 18, 2005 | 9.384 | 9.477 | 9.247 | 9.468 | 456,694 | +0.12(+1.31%) |
Jan 14, 2005 | 9.130 | 9.345 | 9.130 | 9.345 | 262,425 | +0.26(+2.91%) |
Jan 13, 2005 | 9.076 | 9.433 | 9.066 | 9.081 | 438,736 | +0.00(+0.05%) |
Jan 12, 2005 | 9.139 | 9.164 | 8.958 | 9.076 | 483,426 | -0.04(-0.43%) |
Jan 11, 2005 | 9.311 | 9.340 | 9.115 | 9.115 | 458,938 | -0.21(-2.21%) |
Jan 10, 2005 | 9.237 | 9.414 | 9.237 | 9.321 | 283,240 | +0.07(+0.74%) |
Jan 07, 2005 | 9.448 | 9.458 | 9.252 | 9.252 | 359,559 | -0.12(-1.26%) |
Jan 06, 2005 | 9.286 | 9.526 | 9.090 | 9.370 | 529,748 | +0.00(+0.00%) |
Jan 05, 2005 | 9.791 | 9.791 | 9.330 | 9.370 | 743,199 | -0.47(-4.78%) |
Jan 04, 2005 | 9.997 | 10.07 | 9.820 | 9.840 | 347,928 | -0.11(-1.13%) |
Jan 03, 2005 | 10.09 | 10.23 | 9.850 | 9.953 | 522,810 | -0.14(-1.41%) |
Dec 31, 2004 | 10.15 | 10.26 | 10.09 | 10.09 | 203,043 | -0.06(-0.63%) |
Dec 30, 2004 | 10.15 | 10.24 | 10.15 | 10.16 | 206,512 | +0.00(+0.05%) |
Dec 29, 2004 | 10.12 | 10.24 | 10.12 | 10.15 | 199,574 | -0.03(-0.34%) |
Dec 28, 2004 | 10.14 | 10.21 | 10.13 | 10.19 | 391,189 | +0.05(+0.48%) |
Dec 27, 2004 | 10.26 | 10.36 | 10.13 | 10.14 | 269,771 | -0.14(-1.34%) |
Dec 23, 2004 | 10.39 | 10.41 | 10.24 | 10.28 | 231,612 | -0.11(-1.08%) |
Dec 22, 2004 | 10.19 | 10.39 | 10.19 | 10.39 | 187,330 | +0.20(+1.92%) |
Dec 21, 2004 | 10.14 | 10.29 | 10.07 | 10.19 | 299,973 | +0.06(+0.58%) |
Dec 20, 2004 | 10.19 | 10.25 | 10.09 | 10.13 | 316,094 | -0.08(-0.77%) |
Dec 17, 2004 | 10.18 | 10.26 | 10.03 | 10.21 | 495,670 | +0.02(+0.24%) |
Dec 16, 2004 | 10.20 | 10.28 | 10.09 | 10.19 | 373,028 | -0.04(-0.38%) |
Dec 15, 2004 | 10.27 | 10.34 | 10.20 | 10.23 | 341,602 | -0.06(-0.57%) |
Dec 14, 2004 | 10.25 | 10.31 | 10.17 | 10.29 | 415,881 | -0.04(-0.43%) |
Dec 13, 2004 | 10.27 | 10.33 | 10.24 | 10.33 | 314,869 | +0.01(+0.09%) |
Dec 10, 2004 | 10.12 | 10.32 | 10.09 | 10.32 | 247,529 | +0.13(+1.25%) |
Dec 09, 2004 | 10.09 | 10.19 | 10.01 | 10.19 | 305,891 | +0.07(+0.73%) |
Dec 08, 2004 | 9.953 | 10.15 | 9.948 | 10.12 | 356,294 | +0.16(+1.57%) |
Dec 07, 2004 | 10.28 | 10.28 | 9.963 | 9.963 | 374,252 | -0.23(-2.21%) |
Dec 06, 2004 | 10.21 | 10.29 | 10.15 | 10.19 | 381,598 | -0.02(-0.24%) |
Dec 03, 2004 | 10.14 | 10.21 | 10.10 | 10.21 | 376,701 | +0.05(+0.53%) |
Dec 02, 2004 | 10.10 | 10.16 | 10.00 | 10.16 | 812,376 | -0.03(-0.34%) |
Dec 01, 2004 | 9.953 | 10.20 | 9.953 | 10.19 | 634,025 | +0.23(+2.31%) |
Nov 30, 2004 | 9.879 | 9.997 | 9.850 | 9.963 | 405,270 | +0.03(+0.35%) |
Nov 29, 2004 | 9.874 | 9.987 | 9.816 | 9.928 | 444,042 | +0.08(+0.85%) |
Nov 26, 2004 | 9.874 | 9.874 | 9.806 | 9.845 | 164,067 | +0.05(+0.50%) |
Nov 24, 2004 | 9.727 | 9.825 | 9.703 | 9.796 | 561,378 | +0.07(+0.71%) |
Nov 23, 2004 | 9.669 | 9.727 | 9.531 | 9.727 | 254,875 | +0.08(+0.81%) |
Nov 22, 2004 | 9.502 | 9.649 | 9.443 | 9.649 | 211,001 | +0.15(+1.55%) |
Nov 19, 2004 | 9.595 | 9.595 | 9.453 | 9.502 | 228,755 | -0.09(-0.97%) |
Nov 18, 2004 | 9.556 | 9.727 | 9.394 | 9.595 | 422,819 | +0.04(+0.41%) |
Nov 17, 2004 | 9.678 | 9.884 | 9.473 | 9.556 | 238,142 | -0.12(-1.27%) |
Nov 16, 2004 | 9.820 | 9.899 | 9.669 | 9.678 | 313,033 | -0.16(-1.64%) |
Nov 15, 2004 | 9.801 | 9.840 | 9.732 | 9.840 | 323,236 | +0.06(+0.65%) |
Nov 12, 2004 | 9.722 | 9.801 | 9.605 | 9.776 | 374,252 | +0.09(+0.96%) |
Nov 11, 2004 | 9.566 | 9.683 | 9.541 | 9.683 | 224,469 | +0.08(+0.82%) |
Nov 10, 2004 | 9.551 | 9.669 | 9.487 | 9.605 | 320,583 | +0.05(+0.56%) |
Nov 09, 2004 | 9.453 | 9.556 | 9.399 | 9.551 | 345,479 | +0.14(+1.46%) |
Nov 08, 2004 | 9.316 | 9.443 | 9.316 | 9.414 | 283,852 | +0.10(+1.11%) |
Nov 05, 2004 | 9.678 | 9.678 | 9.311 | 9.311 | 514,239 | -0.38(-3.94%) |
Nov 04, 2004 | 9.502 | 9.708 | 9.497 | 9.693 | 528,932 | +0.14(+1.49%) |
Nov 03, 2004 | 9.458 | 9.605 | 9.458 | 9.551 | 394,658 | +0.16(+1.67%) |
Nov 02, 2004 | 9.507 | 9.585 | 9.365 | 9.394 | 385,475 | -0.16(-1.69%) |
Nov 01, 2004 | 9.360 | 9.585 | 9.316 | 9.556 | 492,609 | +0.13(+1.40%) |
Oct 29, 2004 | 9.497 | 9.551 | 9.424 | 9.424 | 236,509 | -0.14(-1.44%) |
Oct 28, 2004 | 9.541 | 9.561 | 9.468 | 9.561 | 239,978 | +0.01(+0.10%) |
Oct 27, 2004 | 9.458 | 9.551 | 9.375 | 9.551 | 418,738 | -0.02(-0.20%) |
Oct 26, 2004 | 9.384 | 9.580 | 9.360 | 9.571 | 327,317 | +0.21(+2.25%) |
Oct 25, 2004 | 9.330 | 9.409 | 9.330 | 9.360 | 324,665 | +0.00(+0.05%) |
Oct 22, 2004 | 9.522 | 9.571 | 9.335 | 9.355 | 370,579 | -0.17(-1.75%) |
Oct 21, 2004 | 9.340 | 9.541 | 9.311 | 9.522 | 316,706 | +0.15(+1.62%) |
Oct 20, 2004 | 9.419 | 9.453 | 9.316 | 9.370 | 375,476 | -0.07(-0.73%) |
Oct 19, 2004 | 9.453 | 9.556 | 9.375 | 9.438 | 357,519 | +0.04(+0.47%) |
Oct 18, 2004 | 9.404 | 9.463 | 9.316 | 9.394 | 348,540 | +0.00(+0.05%) |
Oct 15, 2004 | 9.247 | 9.389 | 9.242 | 9.389 | 358,947 | +0.15(+1.59%) |
Oct 14, 2004 | 9.125 | 9.262 | 9.120 | 9.242 | 224,877 | +0.12(+1.29%) |
Oct 13, 2004 | 9.213 | 9.213 | 9.115 | 9.125 | 344,459 | -0.06(-0.69%) |
Oct 12, 2004 | 9.061 | 9.188 | 8.978 | 9.188 | 237,529 | +0.13(+1.41%) |
Oct 11, 2004 | 9.120 | 9.120 | 8.992 | 9.061 | 273,445 | +0.01(+0.11%) |
Oct 08, 2004 | 9.071 | 9.218 | 9.041 | 9.051 | 345,479 | -0.04(-0.43%) |
Oct 07, 2004 | 9.262 | 9.262 | 9.090 | 9.090 | 269,567 | -0.18(-1.90%) |
Oct 06, 2004 | 9.272 | 9.286 | 9.203 | 9.267 | 268,343 | +0.03(+0.37%) |
Oct 05, 2004 | 9.228 | 9.272 | 9.164 | 9.232 | 253,242 | +0.00(+0.05%) |
Oct 04, 2004 | 9.164 | 9.242 | 9.110 | 9.228 | 373,640 | +0.06(+0.70%) |
Oct 01, 2004 | 8.953 | 9.164 | 8.924 | 9.164 | 308,135 | +0.24(+2.63%) |
Sep 30, 2004 | 8.884 | 8.953 | 8.860 | 8.929 | 299,157 | +0.07(+0.77%) |
Sep 29, 2004 | 8.816 | 8.860 | 8.811 | 8.860 | 251,814 | +0.04(+0.50%) |
Sep 28, 2004 | 8.718 | 8.816 | 8.688 | 8.816 | 227,938 | +0.10(+1.18%) |
Sep 27, 2004 | 8.698 | 8.733 | 8.669 | 8.713 | 158,557 | -0.00(-0.06%) |
Sep 24, 2004 | 8.703 | 8.767 | 8.698 | 8.718 | 145,089 | +0.01(+0.17%) |
Sep 23, 2004 | 8.688 | 8.757 | 8.674 | 8.703 | 371,395 | +0.01(+0.17%) |
Sep 22, 2004 | 8.767 | 8.767 | 8.684 | 8.688 | 299,565 | -0.07(-0.84%) |
Sep 21, 2004 | 8.723 | 8.772 | 8.679 | 8.762 | 208,552 | +0.07(+0.79%) |
Sep 20, 2004 | 8.826 | 8.855 | 8.688 | 8.693 | 265,690 | -0.19(-2.10%) |
Sep 17, 2004 | 8.987 | 8.987 | 8.772 | 8.880 | 362,212 | -0.02(-0.22%) |
Sep 16, 2004 | 8.698 | 8.899 | 8.698 | 8.899 | 313,849 | +0.18(+2.08%) |
Sep 15, 2004 | 8.610 | 8.728 | 8.595 | 8.718 | 254,467 | +0.12(+1.37%) |
Sep 14, 2004 | 8.698 | 8.728 | 8.600 | 8.600 | 215,286 | -0.10(-1.13%) |
Sep 13, 2004 | 8.777 | 8.806 | 8.669 | 8.698 | 262,833 | -0.01(-0.11%) |
Sep 10, 2004 | 8.821 | 8.821 | 8.669 | 8.708 | 203,247 | -0.05(-0.62%) |
Sep 09, 2004 | 8.899 | 8.909 | 8.718 | 8.762 | 577,703 | -0.14(-1.54%) |
Sep 08, 2004 | 8.953 | 8.958 | 8.821 | 8.899 | 229,979 | -0.03(-0.38%) |
Sep 07, 2004 | 8.806 | 8.933 | 8.782 | 8.933 | 229,979 | +0.14(+1.62%) |
Sep 03, 2004 | 8.688 | 8.811 | 8.688 | 8.791 | 251,406 | +0.04(+0.45%) |
Sep 02, 2004 | 8.679 | 8.752 | 8.654 | 8.752 | 208,756 | +0.09(+1.08%) |
Sep 01, 2004 | 8.747 | 8.782 | 8.625 | 8.659 | 275,281 | -0.09(-1.01%) |
Aug 31, 2004 | 8.630 | 8.747 | 8.630 | 8.747 | 365,273 | +0.07(+0.85%) |
Aug 30, 2004 | 8.679 | 8.733 | 8.664 | 8.674 | 251,406 | -0.02(-0.28%) |
Aug 27, 2004 | 8.635 | 8.698 | 8.615 | 8.698 | 195,900 | +0.08(+0.97%) |
Aug 26, 2004 | 8.625 | 8.630 | 8.561 | 8.615 | 194,676 | -0.01(-0.11%) |
Aug 25, 2004 | 8.625 | 8.639 | 8.595 | 8.625 | 193,452 | -0.02(-0.23%) |
Aug 24, 2004 | 8.590 | 8.644 | 8.571 | 8.644 | 312,013 | +0.05(+0.63%) |
Aug 23, 2004 | 8.605 | 8.620 | 8.497 | 8.590 | 259,568 | -0.01(-0.17%) |
Aug 20, 2004 | 8.390 | 8.605 | 8.390 | 8.605 | 371,191 | +0.25(+3.05%) |
Aug 19, 2004 | 8.512 | 8.527 | 8.350 | 8.350 | 222,633 | -0.20(-2.29%) |
Aug 18, 2004 | 8.424 | 8.556 | 8.380 | 8.546 | 455,061 | +0.12(+1.45%) |
Aug 17, 2004 | 8.404 | 8.424 | 8.355 | 8.424 | 257,324 | +0.10(+1.18%) |
Aug 16, 2004 | 8.086 | 8.326 | 8.086 | 8.326 | 286,709 | +0.24(+2.97%) |
Aug 13, 2004 | 8.184 | 8.223 | 8.071 | 8.086 | 320,787 | -0.05(-0.60%) |
Aug 12, 2004 | 8.198 | 8.218 | 8.125 | 8.135 | 373,640 | -0.04(-0.54%) |
Aug 11, 2004 | 8.223 | 8.252 | 8.159 | 8.179 | 276,506 | -0.02(-0.24%) |
Aug 10, 2004 | 8.223 | 8.292 | 8.198 | 8.198 | 299,565 | +0.00(+0.06%) |
Aug 09, 2004 | 8.174 | 8.228 | 8.130 | 8.194 | 299,769 | +0.06(+0.72%) |
Aug 06, 2004 | 8.159 | 8.292 | 8.115 | 8.135 | 571,173 | -0.00(-0.06%) |
Aug 05, 2004 | 8.306 | 8.355 | 8.140 | 8.140 | 312,217 | -0.22(-2.64%) |
Aug 04, 2004 | 8.262 | 8.360 | 8.198 | 8.360 | 319,971 | +0.11(+1.31%) |
Aug 03, 2004 | 8.292 | 8.326 | 8.228 | 8.252 | 281,403 | -0.09(-1.12%) |