Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.10 | 13.19 | 12.96 | 13.05 | 44,331 | -0.05(-0.38%) |
Mar 30, 2005 | 12.99 | 13.10 | 12.83 | 13.10 | 18,505 | +0.01(+0.08%) |
Mar 29, 2005 | 13.29 | 13.29 | 12.61 | 13.09 | 39,459 | -0.12(-0.91%) |
Mar 28, 2005 | 13.19 | 13.50 | 13.15 | 13.21 | 40,681 | +0.17(+1.30%) |
Mar 24, 2005 | 12.84 | 13.11 | 12.84 | 13.04 | 34,798 | +0.28(+2.19%) |
Mar 23, 2005 | 12.95 | 12.95 | 12.53 | 12.76 | 48,501 | +0.13(+1.03%) |
Mar 22, 2005 | 12.63 | 12.70 | 12.20 | 12.63 | 37,030 | +0.25(+2.02%) |
Mar 21, 2005 | 11.41 | 12.54 | 11.40 | 12.38 | 65,502 | +1.06(+9.36%) |
Mar 18, 2005 | 11.00 | 11.53 | 10.63 | 11.32 | 232,613 | +0.39(+3.57%) |
Mar 17, 2005 | 11.17 | 11.23 | 10.90 | 10.93 | 58,823 | -0.23(-2.06%) |
Mar 16, 2005 | 11.61 | 11.76 | 11.01 | 11.16 | 48,071 | -0.59(-5.02%) |
Mar 15, 2005 | 11.98 | 12.04 | 11.56 | 11.75 | 29,957 | -0.20(-1.67%) |
Mar 14, 2005 | 12.31 | 12.39 | 11.76 | 11.95 | 59,967 | -0.29(-2.37%) |
Mar 11, 2005 | 12.54 | 12.73 | 12.17 | 12.24 | 29,107 | -0.26(-2.08%) |
Mar 10, 2005 | 12.21 | 12.76 | 12.19 | 12.50 | 82,942 | +0.12(+0.97%) |
Mar 09, 2005 | 12.85 | 13.07 | 12.02 | 12.38 | 40,878 | -0.61(-4.70%) |
Mar 08, 2005 | 13.17 | 13.26 | 12.87 | 12.99 | 32,663 | -0.18(-1.37%) |
Mar 07, 2005 | 12.95 | 13.31 | 12.95 | 13.17 | 88,362 | +0.10(+0.77%) |
Mar 04, 2005 | 13.25 | 13.25 | 12.96 | 13.07 | 22,255 | -0.23(-1.73%) |
Mar 03, 2005 | 13.16 | 13.31 | 12.68 | 13.30 | 52,916 | +0.09(+0.68%) |
Mar 02, 2005 | 12.84 | 13.21 | 12.81 | 13.21 | 13,185 | +0.24(+1.85%) |
Mar 01, 2005 | 12.85 | 13.31 | 12.79 | 12.97 | 57,544 | -0.08(-0.61%) |
Feb 28, 2005 | 13.00 | 13.31 | 12.75 | 13.05 | 77,930 | +0.20(+1.56%) |
Feb 25, 2005 | 12.43 | 12.85 | 12.27 | 12.85 | 54,795 | +0.92(+7.71%) |
Feb 24, 2005 | 12.49 | 12.71 | 11.77 | 11.93 | 155,747 | -0.47(-3.79%) |
Feb 23, 2005 | 13.78 | 14.04 | 12.17 | 12.40 | 165,439 | -1.65(-11.74%) |
Feb 22, 2005 | 14.81 | 14.81 | 13.81 | 14.05 | 63,808 | -0.69(-4.68%) |
Feb 18, 2005 | 14.94 | 15.03 | 14.65 | 14.74 | 66,257 | -0.09(-0.61%) |
Feb 17, 2005 | 15.17 | 15.29 | 14.74 | 14.83 | 43,913 | -0.26(-1.72%) |
Feb 16, 2005 | 15.07 | 15.16 | 14.69 | 15.09 | 56,739 | +0.02(+0.13%) |
Feb 15, 2005 | 13.91 | 15.09 | 13.87 | 15.07 | 214,591 | +1.09(+7.80%) |
Feb 14, 2005 | 13.95 | 13.99 | 13.80 | 13.98 | 87,564 | +0.29(+2.12%) |
Feb 11, 2005 | 14.04 | 14.30 | 13.61 | 13.69 | 76,450 | -0.35(-2.49%) |
Feb 10, 2005 | 14.25 | 14.26 | 14.01 | 14.04 | 106,669 | -0.17(-1.20%) |
Feb 09, 2005 | 14.11 | 14.27 | 14.11 | 14.21 | 49,375 | +0.01(+0.07%) |
Feb 08, 2005 | 14.37 | 14.41 | 14.05 | 14.20 | 203,576 | -0.19(-1.32%) |
Feb 07, 2005 | 14.34 | 14.66 | 14.30 | 14.39 | 43,222 | -0.15(-1.03%) |
Feb 04, 2005 | 14.70 | 14.70 | 14.37 | 14.54 | 28,261 | -0.06(-0.41%) |
Feb 03, 2005 | 14.56 | 14.73 | 14.30 | 14.60 | 58,249 | +0.10(+0.69%) |
Feb 02, 2005 | 14.26 | 14.56 | 13.99 | 14.50 | 42,388 | +0.45(+3.20%) |
Feb 01, 2005 | 13.82 | 14.31 | 13.82 | 14.05 | 66,287 | +0.04(+0.29%) |
Jan 31, 2005 | 14.01 | 14.20 | 13.50 | 14.01 | 158,408 | +0.07(+0.50%) |
Jan 28, 2005 | 14.83 | 14.96 | 13.83 | 13.94 | 101,083 | -0.67(-4.59%) |
Jan 27, 2005 | 15.51 | 16.23 | 14.46 | 14.61 | 222,682 | +0.18(+1.25%) |
Jan 26, 2005 | 13.59 | 14.46 | 13.59 | 14.43 | 61,712 | +0.75(+5.48%) |
Jan 25, 2005 | 13.61 | 13.94 | 13.47 | 13.68 | 45,582 | -0.23(-1.65%) |
Jan 24, 2005 | 13.96 | 14.04 | 13.58 | 13.91 | 80,915 | -0.06(-0.43%) |
Jan 21, 2005 | 14.05 | 14.23 | 13.97 | 13.97 | 42,773 | -0.09(-0.64%) |
Jan 20, 2005 | 14.07 | 14.21 | 13.99 | 14.06 | 60,256 | -0.24(-1.68%) |
Jan 19, 2005 | 14.25 | 14.75 | 14.25 | 14.30 | 39,458 | -0.18(-1.24%) |
Jan 18, 2005 | 14.46 | 14.94 | 14.08 | 14.48 | 59,146 | +0.00(+0.00%) |
Jan 14, 2005 | 14.00 | 14.49 | 13.96 | 14.48 | 31,734 | +0.48(+3.43%) |
Jan 13, 2005 | 14.10 | 14.20 | 14.00 | 14.00 | 29,939 | -0.35(-2.44%) |
Jan 12, 2005 | 14.40 | 14.90 | 14.01 | 14.35 | 53,771 | +0.02(+0.14%) |
Jan 11, 2005 | 14.40 | 15.10 | 14.04 | 14.33 | 86,327 | +0.15(+1.06%) |
Jan 10, 2005 | 14.07 | 14.37 | 14.07 | 14.18 | 44,062 | +0.03(+0.21%) |
Jan 07, 2005 | 14.01 | 14.35 | 14.01 | 14.15 | 27,895 | +0.14(+1.00%) |
Jan 06, 2005 | 14.35 | 14.35 | 13.90 | 14.01 | 43,090 | -0.26(-1.82%) |
Jan 05, 2005 | 13.75 | 14.62 | 13.64 | 14.27 | 109,629 | +0.36(+2.59%) |
Jan 04, 2005 | 13.93 | 14.16 | 13.62 | 13.91 | 160,876 | -0.10(-0.71%) |
Jan 03, 2005 | 14.80 | 14.80 | 13.96 | 14.01 | 104,922 | -0.45(-3.11%) |
Dec 31, 2004 | 14.63 | 15.00 | 14.43 | 14.46 | 33,400 | -0.14(-0.96%) |
Dec 30, 2004 | 14.70 | 14.80 | 14.21 | 14.60 | 199,500 | -0.10(-0.68%) |
Dec 29, 2004 | 15.00 | 15.40 | 14.65 | 14.70 | 124,900 | -0.43(-2.84%) |
Dec 28, 2004 | 14.85 | 15.34 | 14.65 | 15.13 | 124,100 | +0.10(+0.67%) |
Dec 27, 2004 | 16.33 | 17.35 | 15.02 | 15.03 | 179,000 | -0.95(-5.94%) |
Dec 23, 2004 | 14.95 | 16.10 | 14.62 | 15.98 | 186,300 | +1.06(+7.10%) |
Dec 22, 2004 | 14.60 | 15.23 | 14.60 | 14.92 | 154,400 | +0.29(+1.98%) |
Dec 21, 2004 | 14.53 | 14.65 | 14.44 | 14.63 | 120,800 | +0.23(+1.60%) |
Dec 20, 2004 | 14.10 | 14.71 | 13.80 | 14.40 | 183,700 | +0.60(+4.35%) |
Dec 17, 2004 | 13.35 | 13.93 | 13.09 | 13.80 | 165,800 | -0.01(-0.07%) |
Dec 16, 2004 | 12.54 | 14.05 | 12.36 | 13.81 | 110,500 | +0.81(+6.23%) |
Dec 15, 2004 | 13.30 | 13.42 | 12.70 | 13.00 | 277,700 | -0.35(-2.62%) |
Dec 14, 2004 | 13.48 | 13.60 | 13.15 | 13.35 | 140,400 | -0.23(-1.69%) |
Dec 13, 2004 | 12.95 | 13.69 | 12.77 | 13.58 | 151,400 | +0.76(+5.93%) |
Dec 10, 2004 | 12.35 | 12.92 | 12.24 | 12.82 | 84,100 | +0.34(+2.72%) |
Dec 09, 2004 | 12.50 | 12.72 | 12.25 | 12.48 | 46,700 | +0.00(+0.00%) |
Dec 08, 2004 | 12.50 | 12.92 | 12.35 | 12.48 | 72,600 | -0.14(-1.11%) |
Dec 07, 2004 | 12.77 | 12.99 | 12.10 | 12.62 | 42,000 | -0.05(-0.39%) |
Dec 06, 2004 | 11.79 | 12.85 | 11.76 | 12.67 | 88,300 | +0.67(+5.58%) |
Dec 03, 2004 | 12.10 | 12.14 | 11.65 | 12.00 | 29,600 | -0.12(-0.99%) |
Dec 02, 2004 | 12.01 | 12.21 | 11.70 | 12.12 | 43,600 | +0.10(+0.83%) |
Dec 01, 2004 | 11.85 | 12.10 | 11.62 | 12.02 | 56,900 | +0.32(+2.74%) |
Nov 30, 2004 | 11.95 | 12.49 | 11.51 | 11.70 | 97,700 | -0.48(-3.94%) |
Nov 29, 2004 | 11.55 | 12.61 | 11.55 | 12.18 | 114,200 | -0.22(-1.77%) |
Nov 26, 2004 | 12.03 | 12.48 | 11.87 | 12.40 | 137,600 | +0.40(+3.33%) |
Nov 24, 2004 | 10.98 | 12.04 | 10.95 | 12.00 | 170,300 | +1.00(+9.09%) |
Nov 23, 2004 | 11.00 | 11.06 | 10.79 | 11.00 | 68,500 | +0.07(+0.64%) |
Nov 22, 2004 | 10.81 | 10.95 | 10.55 | 10.93 | 33,400 | +0.15(+1.39%) |
Nov 19, 2004 | 10.85 | 11.20 | 10.55 | 10.78 | 88,900 | -0.02(-0.19%) |
Nov 18, 2004 | 10.77 | 10.85 | 10.67 | 10.80 | 23,400 | -0.03(-0.28%) |
Nov 17, 2004 | 10.95 | 11.00 | 10.71 | 10.83 | 54,600 | -0.03(-0.28%) |
Nov 16, 2004 | 11.05 | 11.05 | 10.85 | 10.86 | 28,500 | -0.13(-1.18%) |
Nov 15, 2004 | 10.39 | 11.36 | 10.21 | 10.99 | 160,500 | -0.01(-0.09%) |
Nov 12, 2004 | 10.59 | 11.74 | 10.47 | 11.00 | 258,700 | +0.43(+4.07%) |
Nov 11, 2004 | 9.700 | 10.95 | 9.700 | 10.57 | 334,800 | +0.75(+7.64%) |
Nov 10, 2004 | 9.800 | 9.850 | 9.680 | 9.820 | 31,600 | +0.07(+0.72%) |
Nov 09, 2004 | 9.850 | 9.862 | 9.710 | 9.750 | 17,900 | -0.10(-1.02%) |
Nov 08, 2004 | 9.920 | 9.920 | 9.540 | 9.850 | 15,500 | +0.02(+0.20%) |
Nov 05, 2004 | 9.910 | 9.910 | 9.550 | 9.830 | 17,900 | -0.07(-0.71%) |
Nov 04, 2004 | 9.840 | 9.920 | 9.840 | 9.900 | 76,400 | +0.05(+0.51%) |
Nov 03, 2004 | 9.900 | 10.00 | 9.800 | 9.850 | 225,900 | +0.00(+0.00%) |
Nov 02, 2004 | 9.850 | 9.910 | 9.610 | 9.850 | 23,800 | -0.03(-0.30%) |
Nov 01, 2004 | 9.860 | 9.900 | 9.850 | 9.880 | 25,200 | -0.05(-0.50%) |
Oct 29, 2004 | 9.860 | 9.950 | 9.860 | 9.930 | 31,700 | +0.03(+0.30%) |
Oct 28, 2004 | 9.800 | 10.00 | 9.800 | 9.900 | 45,500 | +0.00(+0.00%) |
Oct 27, 2004 | 9.650 | 9.910 | 9.650 | 9.900 | 43,000 | +0.15(+1.54%) |
Oct 26, 2004 | 9.520 | 9.850 | 9.520 | 9.750 | 7,900 | +0.18(+1.88%) |
Oct 25, 2004 | 9.400 | 9.620 | 9.400 | 9.570 | 11,600 | -0.03(-0.31%) |
Oct 22, 2004 | 9.540 | 9.690 | 9.540 | 9.600 | 14,900 | -0.02(-0.21%) |
Oct 21, 2004 | 9.600 | 9.670 | 9.520 | 9.620 | 3,600 | +0.02(+0.21%) |
Oct 20, 2004 | 9.900 | 9.900 | 9.450 | 9.600 | 8,400 | +0.20(+2.13%) |
Oct 19, 2004 | 9.370 | 9.500 | 9.300 | 9.400 | 3,800 | +0.13(+1.40%) |
Oct 18, 2004 | 9.110 | 9.320 | 9.100 | 9.270 | 9,700 | +0.07(+0.76%) |
Oct 15, 2004 | 9.010 | 9.240 | 9.010 | 9.200 | 6,400 | +0.15(+1.66%) |
Oct 14, 2004 | 9.050 | 9.150 | 8.900 | 9.050 | 13,100 | -0.05(-0.55%) |
Oct 13, 2004 | 9.000 | 9.100 | 9.000 | 9.100 | 102,000 | +0.06(+0.66%) |
Oct 12, 2004 | 9.000 | 9.050 | 9.000 | 9.040 | 11,800 | +0.03(+0.33%) |
Oct 11, 2004 | 9.040 | 9.050 | 9.010 | 9.010 | 2,200 | -0.04(-0.44%) |
Oct 08, 2004 | 9.260 | 9.260 | 8.990 | 9.050 | 12,900 | -0.34(-3.62%) |
Oct 07, 2004 | 9.700 | 9.750 | 9.250 | 9.390 | 7,500 | -0.38(-3.89%) |
Oct 06, 2004 | 9.700 | 9.870 | 9.700 | 9.770 | 3,600 | +0.17(+1.77%) |
Oct 05, 2004 | 9.440 | 9.770 | 9.250 | 9.600 | 6,200 | +0.28(+3.00%) |
Oct 04, 2004 | 9.330 | 9.650 | 9.250 | 9.320 | 9,200 | -0.13(-1.38%) |
Oct 01, 2004 | 9.340 | 9.670 | 9.340 | 9.450 | 20,600 | -0.08(-0.84%) |
Sep 30, 2004 | 9.740 | 9.880 | 9.400 | 9.530 | 12,600 | -0.29(-2.95%) |
Sep 29, 2004 | 9.930 | 10.00 | 9.800 | 9.820 | 8,900 | -0.03(-0.30%) |
Sep 28, 2004 | 9.930 | 10.00 | 9.660 | 9.850 | 28,800 | -0.05(-0.51%) |
Sep 27, 2004 | 9.940 | 10.00 | 9.610 | 9.900 | 51,500 | +0.07(+0.71%) |
Sep 24, 2004 | 9.250 | 9.830 | 9.250 | 9.830 | 57,400 | +0.48(+5.13%) |
Sep 23, 2004 | 9.350 | 9.530 | 9.190 | 9.350 | 14,600 | -0.23(-2.40%) |
Sep 22, 2004 | 9.050 | 9.590 | 9.050 | 9.580 | 17,000 | +0.50(+5.51%) |
Sep 21, 2004 | 8.840 | 9.190 | 8.840 | 9.080 | 9,100 | +0.22(+2.48%) |
Sep 20, 2004 | 8.750 | 8.880 | 8.750 | 8.860 | 4,900 | +0.01(+0.11%) |
Sep 17, 2004 | 8.700 | 8.870 | 8.540 | 8.850 | 13,000 | +0.18(+2.08%) |
Sep 16, 2004 | 8.580 | 8.690 | 8.550 | 8.670 | 4,800 | +0.11(+1.29%) |
Sep 15, 2004 | 8.400 | 8.790 | 8.400 | 8.560 | 14,500 | -0.01(-0.12%) |
Sep 14, 2004 | 8.530 | 8.570 | 8.450 | 8.570 | 14,700 | +0.01(+0.12%) |
Sep 13, 2004 | 8.100 | 8.690 | 8.100 | 8.560 | 9,200 | +0.41(+5.03%) |
Sep 10, 2004 | 8.100 | 8.190 | 8.100 | 8.150 | 9,180 | -0.05(-0.61%) |
Sep 09, 2004 | 8.450 | 8.640 | 8.200 | 8.200 | 18,300 | -0.40(-4.65%) |
Sep 08, 2004 | 8.700 | 8.800 | 8.010 | 8.600 | 22,141 | -0.14(-1.60%) |
Sep 07, 2004 | 8.940 | 9.230 | 8.630 | 8.740 | 13,031 | -0.33(-3.64%) |
Sep 03, 2004 | 8.989 | 9.110 | 8.840 | 9.070 | 11,600 | +0.19(+2.14%) |
Sep 02, 2004 | 8.980 | 8.980 | 8.560 | 8.880 | 17,800 | +0.38(+4.47%) |
Sep 01, 2004 | 8.730 | 8.730 | 8.140 | 8.500 | 5,700 | -0.11(-1.28%) |
Aug 31, 2004 | 8.600 | 8.700 | 8.000 | 8.610 | 14,800 | +0.01(+0.12%) |
Aug 30, 2004 | 8.661 | 8.790 | 8.550 | 8.600 | 2,900 | -0.11(-1.26%) |
Aug 27, 2004 | 8.600 | 8.920 | 8.500 | 8.710 | 10,000 | +0.21(+2.47%) |
Aug 26, 2004 | 9.400 | 9.400 | 8.500 | 8.500 | 25,300 | -0.72(-7.81%) |
Aug 25, 2004 | 9.160 | 9.360 | 9.150 | 9.220 | 8,000 | +0.05(+0.55%) |
Aug 24, 2004 | 8.720 | 9.320 | 8.720 | 9.170 | 13,900 | +0.18(+2.00%) |
Aug 23, 2004 | 8.590 | 9.170 | 8.590 | 8.990 | 77,100 | +0.38(+4.41%) |
Aug 20, 2004 | 7.900 | 8.810 | 7.900 | 8.610 | 29,300 | +0.60(+7.49%) |
Aug 19, 2004 | 8.000 | 8.160 | 7.800 | 8.010 | 61,100 | +0.01(+0.12%) |
Aug 18, 2004 | 8.010 | 8.270 | 8.000 | 8.000 | 24,200 | -0.24(-2.91%) |
Aug 17, 2004 | 8.220 | 8.310 | 8.080 | 8.240 | 19,700 | +0.16(+1.98%) |
Aug 16, 2004 | 7.750 | 8.240 | 7.610 | 8.080 | 34,200 | +0.36(+4.66%) |
Aug 13, 2004 | 8.120 | 8.370 | 7.500 | 7.720 | 43,100 | -0.36(-4.46%) |
Aug 12, 2004 | 9.000 | 9.080 | 7.990 | 8.080 | 106,300 | +0.01(+0.12%) |
Aug 11, 2004 | 8.130 | 8.210 | 8.050 | 8.070 | 22,300 | +0.00(+0.00%) |
Aug 10, 2004 | 7.990 | 8.160 | 7.960 | 8.070 | 42,200 | -0.01(-0.12%) |
Aug 09, 2004 | 7.920 | 8.100 | 7.920 | 8.080 | 31,000 | +0.08(+1.00%) |
Aug 06, 2004 | 8.000 | 8.010 | 7.930 | 8.000 | 6,800 | +0.00(+0.00%) |
Aug 05, 2004 | 8.040 | 8.150 | 7.960 | 8.000 | 50,200 | +0.00(+0.00%) |
Aug 04, 2004 | 7.980 | 8.250 | 7.870 | 8.000 | 42,000 | +0.00(+0.00%) |
Aug 03, 2004 | 8.150 | 8.280 | 7.900 | 8.000 | 52,306 | -0.19(-2.32%) |
Aug 02, 2004 | 8.550 | 8.680 | 7.850 | 8.190 | 82,600 | -0.55(-6.29%) |
Jul 30, 2004 | 8.720 | 8.760 | 7.970 | 8.740 | 113,100 | +0.06(+0.69%) |
Jul 29, 2004 | 8.620 | 8.980 | 8.600 | 8.680 | 30,700 | -0.06(-0.69%) |
Jul 28, 2004 | 9.370 | 9.420 | 8.600 | 8.740 | 59,300 | -0.75(-7.90%) |
Jul 27, 2004 | 9.550 | 9.690 | 9.250 | 9.490 | 59,900 | -0.06(-0.63%) |
Jul 26, 2004 | 9.600 | 9.670 | 9.420 | 9.550 | 20,400 | -0.10(-1.04%) |
Jul 23, 2004 | 9.880 | 9.970 | 9.420 | 9.650 | 67,400 | -0.23(-2.33%) |
Jul 22, 2004 | 9.650 | 9.880 | 9.310 | 9.880 | 48,100 | +0.07(+0.71%) |
Jul 21, 2004 | 10.00 | 10.01 | 9.660 | 9.810 | 58,300 | -0.23(-2.29%) |
Jul 20, 2004 | 10.11 | 10.11 | 9.950 | 10.04 | 65,000 | -0.11(-1.08%) |
Jul 19, 2004 | 10.30 | 10.34 | 10.10 | 10.15 | 57,700 | -0.22(-2.12%) |
Jul 16, 2004 | 10.45 | 10.45 | 10.27 | 10.37 | 39,300 | -0.01(-0.10%) |
Jul 15, 2004 | 10.29 | 10.60 | 10.26 | 10.38 | 54,500 | +0.18(+1.76%) |
Jul 14, 2004 | 10.19 | 10.40 | 10.18 | 10.20 | 28,500 | +0.00(+0.00%) |
Jul 13, 2004 | 10.23 | 10.23 | 10.11 | 10.20 | 75,900 | -0.03(-0.29%) |
Jul 12, 2004 | 10.21 | 10.23 | 10.11 | 10.23 | 10,100 | -0.05(-0.49%) |
Jul 09, 2004 | 10.24 | 10.37 | 10.24 | 10.28 | 5,800 | +0.04(+0.39%) |
Jul 08, 2004 | 10.21 | 10.24 | 10.19 | 10.24 | 55,900 | +0.01(+0.10%) |
Jul 07, 2004 | 10.17 | 10.30 | 10.16 | 10.23 | 25,100 | -0.16(-1.54%) |
Jul 06, 2004 | 10.25 | 10.39 | 10.20 | 10.39 | 28,500 | +0.02(+0.19%) |
Jul 02, 2004 | 10.29 | 10.40 | 10.21 | 10.37 | 82,800 | -0.01(-0.10%) |
Jul 01, 2004 | 10.47 | 10.61 | 10.21 | 10.38 | 78,100 | -0.22(-2.08%) |
Jun 30, 2004 | 10.36 | 10.60 | 10.34 | 10.60 | 35,700 | +0.10(+0.95%) |
Jun 29, 2004 | 10.60 | 10.64 | 10.27 | 10.50 | 19,600 | +0.09(+0.86%) |
Jun 28, 2004 | 10.28 | 10.90 | 10.28 | 10.41 | 55,000 | +0.21(+2.06%) |
Jun 25, 2004 | 9.950 | 10.28 | 9.950 | 10.20 | 31,200 | +0.00(+0.00%) |
Jun 24, 2004 | 10.00 | 10.30 | 9.940 | 10.20 | 26,300 | +0.08(+0.79%) |
Jun 23, 2004 | 10.23 | 10.31 | 10.06 | 10.12 | 14,500 | +0.05(+0.50%) |
Jun 22, 2004 | 10.01 | 10.14 | 10.00 | 10.07 | 26,000 | +0.01(+0.10%) |
Jun 21, 2004 | 9.690 | 10.14 | 9.690 | 10.06 | 18,900 | +0.10(+1.00%) |
Jun 18, 2004 | 9.940 | 10.10 | 9.910 | 9.960 | 19,600 | -0.02(-0.20%) |
Jun 17, 2004 | 9.760 | 9.980 | 9.710 | 9.980 | 23,800 | +0.03(+0.30%) |
Jun 16, 2004 | 9.980 | 9.980 | 9.880 | 9.950 | 39,900 | +0.20(+2.05%) |
Jun 15, 2004 | 9.590 | 9.810 | 9.150 | 9.750 | 51,700 | +0.02(+0.21%) |
Jun 14, 2004 | 9.620 | 10.09 | 9.620 | 9.730 | 27,900 | -0.24(-2.41%) |
Jun 10, 2004 | 9.860 | 10.18 | 9.660 | 9.970 | 31,700 | +0.04(+0.40%) |
Jun 09, 2004 | 10.26 | 10.26 | 9.620 | 9.930 | 43,200 | -0.27(-2.65%) |
Jun 08, 2004 | 10.15 | 10.30 | 9.910 | 10.20 | 48,900 | -0.05(-0.49%) |
Jun 07, 2004 | 10.00 | 10.38 | 9.960 | 10.25 | 47,800 | +0.20(+1.99%) |
Jun 04, 2004 | 9.944 | 10.40 | 9.941 | 10.05 | 15,100 | +0.05(+0.50%) |
Jun 03, 2004 | 10.20 | 10.20 | 9.860 | 10.00 | 46,400 | -0.11(-1.09%) |
Jun 02, 2004 | 9.950 | 10.27 | 9.950 | 10.11 | 101,900 | +0.16(+1.61%) |
Jun 01, 2004 | 9.500 | 10.00 | 9.500 | 9.950 | 28,900 | +0.24(+2.47%) |
May 28, 2004 | 9.300 | 9.710 | 9.300 | 9.710 | 59,800 | +0.43(+4.63%) |
May 27, 2004 | 8.980 | 9.460 | 8.940 | 9.280 | 29,500 | +0.30(+3.33%) |
May 26, 2004 | 8.770 | 8.981 | 8.770 | 8.981 | 35,600 | +0.12(+1.37%) |
May 25, 2004 | 8.890 | 8.940 | 8.690 | 8.860 | 24,100 | -0.03(-0.34%) |
May 24, 2004 | 8.630 | 8.890 | 8.630 | 8.890 | 16,100 | +0.29(+3.37%) |
May 21, 2004 | 8.750 | 8.800 | 8.450 | 8.600 | 35,300 | -0.06(-0.69%) |
May 20, 2004 | 8.090 | 8.680 | 8.090 | 8.660 | 51,500 | +0.26(+3.10%) |
May 19, 2004 | 7.670 | 8.400 | 7.630 | 8.400 | 33,200 | +0.79(+10.38%) |
May 18, 2004 | 7.700 | 7.770 | 7.560 | 7.610 | 11,300 | -0.16(-2.06%) |
May 17, 2004 | 7.900 | 7.900 | 7.730 | 7.770 | 19,800 | -0.03(-0.38%) |
May 14, 2004 | 8.020 | 8.020 | 7.800 | 7.800 | 22,500 | -0.15(-1.89%) |
May 13, 2004 | 8.010 | 8.010 | 7.840 | 7.950 | 29,500 | -0.04(-0.50%) |
May 12, 2004 | 7.810 | 8.030 | 7.780 | 7.990 | 30,200 | +0.26(+3.36%) |
May 11, 2004 | 7.880 | 7.880 | 7.400 | 7.730 | 40,100 | -0.04(-0.51%) |
May 10, 2004 | 7.730 | 7.840 | 7.560 | 7.770 | 22,900 | +0.04(+0.52%) |
May 07, 2004 | 7.960 | 7.960 | 7.620 | 7.730 | 12,600 | -0.23(-2.89%) |
May 06, 2004 | 8.010 | 8.100 | 7.930 | 7.960 | 32,800 | -0.12(-1.49%) |
May 05, 2004 | 8.300 | 8.300 | 8.000 | 8.080 | 26,400 | -0.02(-0.25%) |
May 04, 2004 | 8.020 | 8.450 | 8.020 | 8.100 | 49,300 | +0.10(+1.25%) |
May 03, 2004 | 9.240 | 9.350 | 7.830 | 8.000 | 95,300 | -1.28(-13.79%) |
Apr 30, 2004 | 9.270 | 9.440 | 9.250 | 9.280 | 18,500 | +0.00(+0.00%) |
Apr 29, 2004 | 9.880 | 9.950 | 9.280 | 9.280 | 388,300 | -0.43(-4.43%) |
Apr 28, 2004 | 9.900 | 9.900 | 9.620 | 9.710 | 13,600 | -0.15(-1.52%) |
Apr 27, 2004 | 9.760 | 9.900 | 9.760 | 9.860 | 11,200 | +0.11(+1.13%) |
Apr 26, 2004 | 9.820 | 9.860 | 9.460 | 9.750 | 25,200 | -0.14(-1.42%) |
Apr 23, 2004 | 9.950 | 9.950 | 9.710 | 9.890 | 240,600 | +0.03(+0.30%) |
Apr 22, 2004 | 10.05 | 10.05 | 9.850 | 9.860 | 127,000 | -0.10(-1.00%) |
Apr 21, 2004 | 10.22 | 10.49 | 9.860 | 9.960 | 35,200 | +0.01(+0.10%) |
Apr 20, 2004 | 10.01 | 10.04 | 9.630 | 9.950 | 33,500 | -0.09(-0.90%) |
Apr 19, 2004 | 9.750 | 10.49 | 9.750 | 10.04 | 37,900 | +0.13(+1.31%) |
Apr 16, 2004 | 9.990 | 10.00 | 9.870 | 9.910 | 10,900 | -0.01(-0.10%) |
Apr 15, 2004 | 9.930 | 10.00 | 9.880 | 9.920 | 28,800 | +0.11(+1.12%) |
Apr 14, 2004 | 9.800 | 9.980 | 9.800 | 9.810 | 18,800 | +0.02(+0.20%) |
Apr 13, 2004 | 9.820 | 10.00 | 9.750 | 9.790 | 16,700 | -0.08(-0.81%) |
Apr 12, 2004 | 9.950 | 9.980 | 9.680 | 9.870 | 147,200 | +0.03(+0.30%) |
Apr 08, 2004 | 9.670 | 10.00 | 9.670 | 9.840 | 31,200 | -0.06(-0.61%) |
Apr 07, 2004 | 10.18 | 10.18 | 9.690 | 9.900 | 32,000 | -0.28(-2.75%) |
Apr 06, 2004 | 9.510 | 10.25 | 9.200 | 10.18 | 115,400 | +0.59(+6.15%) |
Apr 05, 2004 | 9.590 | 9.710 | 9.550 | 9.590 | 11,300 | -0.24(-2.44%) |
Apr 02, 2004 | 9.880 | 9.930 | 9.740 | 9.830 | 36,900 | +0.03(+0.31%) |