Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.89 | 10.90 | 10.82 | 10.85 | 207,666 | -0.05(-0.47%) |
Jul 28, 2005 | 10.89 | 10.92 | 10.84 | 10.90 | 121,550 | +0.02(+0.20%) |
Jul 27, 2005 | 10.82 | 10.91 | 10.78 | 10.88 | 168,196 | +0.02(+0.21%) |
Jul 26, 2005 | 10.85 | 10.87 | 10.80 | 10.86 | 248,930 | +0.06(+0.54%) |
Jul 25, 2005 | 10.85 | 10.89 | 10.78 | 10.80 | 242,651 | -0.05(-0.47%) |
Jul 22, 2005 | 10.87 | 10.91 | 10.79 | 10.85 | 166,402 | +0.01(+0.10%) |
Jul 21, 2005 | 10.94 | 10.94 | 10.84 | 10.84 | 315,761 | -0.12(-1.06%) |
Jul 20, 2005 | 10.82 | 10.99 | 10.78 | 10.96 | 208,563 | -0.04(-0.32%) |
Jul 19, 2005 | 10.87 | 11.00 | 10.81 | 10.99 | 574,111 | +0.18(+1.65%) |
Jul 18, 2005 | 10.85 | 10.85 | 10.79 | 10.81 | 308,584 | -0.02(-0.21%) |
Jul 15, 2005 | 10.82 | 10.88 | 10.79 | 10.84 | 488,891 | -0.01(-0.10%) |
Jul 14, 2005 | 10.89 | 10.91 | 10.81 | 10.85 | 915,886 | +0.07(+0.66%) |
Jul 13, 2005 | 10.72 | 10.79 | 10.70 | 10.78 | 312,621 | +0.06(+0.58%) |
Jul 12, 2005 | 10.65 | 10.75 | 10.60 | 10.71 | 294,680 | +0.09(+0.82%) |
Jul 11, 2005 | 10.57 | 10.63 | 10.55 | 10.63 | 301,408 | +0.08(+0.76%) |
Jul 08, 2005 | 10.33 | 10.55 | 10.33 | 10.55 | 210,806 | +0.23(+2.20%) |
Jul 07, 2005 | 10.18 | 10.34 | 10.18 | 10.32 | 197,799 | +0.02(+0.15%) |
Jul 06, 2005 | 10.28 | 10.40 | 10.28 | 10.30 | 94,190 | +0.02(+0.24%) |
Jul 05, 2005 | 10.15 | 10.33 | 10.15 | 10.28 | 600,125 | +0.05(+0.46%) |
Jul 01, 2005 | 10.27 | 10.27 | 10.21 | 10.23 | 82,079 | +0.03(+0.26%) |
Jun 30, 2005 | 10.34 | 10.35 | 10.20 | 10.20 | 288,849 | -0.11(-1.06%) |
Jun 29, 2005 | 10.33 | 10.36 | 10.28 | 10.31 | 203,181 | +0.02(+0.19%) |
Jun 28, 2005 | 10.23 | 10.33 | 10.20 | 10.29 | 167,299 | +0.09(+0.92%) |
Jun 27, 2005 | 10.28 | 10.29 | 10.16 | 10.20 | 232,784 | -0.08(-0.74%) |
Jun 24, 2005 | 10.41 | 10.41 | 10.27 | 10.28 | 370,032 | -0.16(-1.52%) |
Jun 23, 2005 | 10.53 | 10.63 | 10.43 | 10.43 | 797,027 | -0.07(-0.66%) |
Jun 22, 2005 | 10.52 | 10.54 | 10.46 | 10.50 | 199,144 | +0.02(+0.23%) |
Jun 21, 2005 | 10.45 | 10.49 | 10.39 | 10.48 | 140,388 | +0.07(+0.66%) |
Jun 20, 2005 | 10.39 | 10.47 | 10.33 | 10.41 | 242,651 | -0.03(-0.28%) |
Jun 17, 2005 | 10.48 | 10.51 | 10.42 | 10.44 | 131,417 | -0.01(-0.09%) |
Jun 16, 2005 | 10.36 | 10.46 | 10.36 | 10.45 | 685,345 | +0.05(+0.47%) |
Jun 15, 2005 | 10.38 | 10.42 | 10.24 | 10.40 | 344,915 | +0.06(+0.56%) |
Jun 14, 2005 | 10.40 | 10.44 | 10.32 | 10.34 | 115,270 | -0.07(-0.64%) |
Jun 13, 2005 | 10.39 | 10.47 | 10.33 | 10.41 | 123,344 | +0.03(+0.28%) |
Jun 10, 2005 | 10.45 | 10.45 | 10.31 | 10.38 | 348,951 | -0.09(-0.85%) |
Jun 09, 2005 | 10.39 | 10.47 | 10.33 | 10.47 | 165,505 | +0.07(+0.67%) |
Jun 08, 2005 | 10.42 | 10.46 | 10.35 | 10.40 | 531,949 | +0.00(+0.04%) |
Jun 07, 2005 | 10.47 | 10.55 | 10.37 | 10.39 | 1,954,220 | -0.04(-0.38%) |
Jun 06, 2005 | 10.45 | 10.46 | 10.38 | 10.43 | 238,166 | -0.03(-0.32%) |
Jun 03, 2005 | 10.58 | 10.58 | 10.42 | 10.47 | 211,254 | -0.12(-1.12%) |
Jun 02, 2005 | 10.52 | 10.59 | 10.52 | 10.59 | 1,127,141 | +0.06(+0.53%) |
Jun 01, 2005 | 10.44 | 10.58 | 10.44 | 10.53 | 1,036,987 | +0.09(+0.90%) |
May 31, 2005 | 10.50 | 10.51 | 10.42 | 10.44 | 665,161 | -0.06(-0.55%) |
May 27, 2005 | 10.49 | 10.50 | 10.44 | 10.49 | 592,949 | +0.00(+0.02%) |
May 26, 2005 | 10.42 | 10.53 | 10.42 | 10.49 | 246,239 | +0.10(+0.94%) |
May 25, 2005 | 10.39 | 10.39 | 10.31 | 10.39 | 212,151 | -0.02(-0.19%) |
May 24, 2005 | 10.35 | 10.44 | 10.31 | 10.41 | 312,621 | +0.05(+0.45%) |
May 23, 2005 | 10.35 | 10.41 | 10.32 | 10.37 | 302,305 | +0.04(+0.34%) |
May 20, 2005 | 10.29 | 10.34 | 10.25 | 10.33 | 214,843 | +0.03(+0.30%) |
May 19, 2005 | 10.25 | 10.30 | 10.23 | 10.30 | 280,327 | +0.08(+0.81%) |
May 18, 2005 | 10.12 | 10.26 | 10.04 | 10.22 | 657,536 | +0.16(+1.57%) |
May 17, 2005 | 9.977 | 10.08 | 9.937 | 10.06 | 300,511 | +0.04(+0.45%) |
May 16, 2005 | 9.921 | 10.03 | 9.910 | 10.02 | 174,027 | +0.11(+1.10%) |
May 13, 2005 | 9.817 | 9.973 | 9.814 | 9.906 | 470,950 | +0.11(+1.16%) |
May 12, 2005 | 9.765 | 9.857 | 9.739 | 9.792 | 374,966 | +0.00(+0.05%) |
May 11, 2005 | 9.759 | 9.788 | 9.634 | 9.788 | 274,048 | +0.09(+0.90%) |
May 10, 2005 | 9.772 | 9.774 | 9.665 | 9.701 | 236,820 | -0.13(-1.29%) |
May 09, 2005 | 9.761 | 9.828 | 9.734 | 9.828 | 160,571 | +0.05(+0.55%) |
May 06, 2005 | 9.810 | 9.817 | 9.754 | 9.774 | 318,003 | +0.05(+0.50%) |
May 05, 2005 | 9.770 | 9.799 | 9.694 | 9.725 | 125,586 | -0.01(-0.14%) |
May 04, 2005 | 9.643 | 9.779 | 9.636 | 9.739 | 235,026 | +0.12(+1.23%) |
May 03, 2005 | 9.585 | 9.694 | 9.567 | 9.620 | 95,535 | +0.02(+0.16%) |
May 02, 2005 | 9.609 | 9.634 | 9.533 | 9.605 | 342,223 | +0.04(+0.42%) |
Apr 29, 2005 | 9.551 | 9.578 | 9.431 | 9.565 | 113,925 | +0.12(+1.23%) |
Apr 28, 2005 | 9.540 | 9.574 | 9.449 | 9.449 | 136,351 | -0.12(-1.28%) |
Apr 27, 2005 | 9.487 | 9.609 | 9.473 | 9.571 | 309,481 | +0.03(+0.33%) |
Apr 26, 2005 | 9.607 | 9.725 | 9.540 | 9.540 | 477,678 | -0.11(-1.11%) |
Apr 25, 2005 | 9.618 | 9.696 | 9.594 | 9.647 | 1,150,913 | +0.07(+0.77%) |
Apr 22, 2005 | 9.634 | 9.645 | 9.493 | 9.574 | 611,787 | -0.09(-0.90%) |
Apr 21, 2005 | 9.509 | 9.707 | 9.498 | 9.661 | 1,140,148 | +0.25(+2.60%) |
Apr 20, 2005 | 9.560 | 9.594 | 9.395 | 9.415 | 507,280 | -0.06(-0.61%) |
Apr 19, 2005 | 9.480 | 9.513 | 9.406 | 9.473 | 209,012 | +0.11(+1.17%) |
Apr 18, 2005 | 9.362 | 9.415 | 9.313 | 9.364 | 306,790 | +0.00(+0.05%) |
Apr 15, 2005 | 9.449 | 9.500 | 9.313 | 9.360 | 836,049 | -0.31(-3.16%) |
Apr 14, 2005 | 9.797 | 9.817 | 9.652 | 9.665 | 470,950 | -0.14(-1.48%) |
Apr 13, 2005 | 9.933 | 9.935 | 9.783 | 9.810 | 236,820 | -0.17(-1.72%) |
Apr 12, 2005 | 9.913 | 9.982 | 9.790 | 9.982 | 178,961 | +0.07(+0.67%) |
Apr 11, 2005 | 9.988 | 9.999 | 9.908 | 9.915 | 125,586 | -0.05(-0.54%) |
Apr 08, 2005 | 10.04 | 10.09 | 9.968 | 9.968 | 204,527 | -0.11(-1.06%) |
Apr 07, 2005 | 9.933 | 10.08 | 9.933 | 10.08 | 100,020 | +0.16(+1.64%) |
Apr 06, 2005 | 9.966 | 10.03 | 9.910 | 9.913 | 121,550 | -0.02(-0.18%) |
Apr 05, 2005 | 9.955 | 9.993 | 9.913 | 9.930 | 125,586 | -0.02(-0.25%) |
Apr 04, 2005 | 9.917 | 9.962 | 9.837 | 9.955 | 215,740 | +0.04(+0.40%) |
Apr 01, 2005 | 10.08 | 10.08 | 9.895 | 9.915 | 209,012 | -0.07(-0.74%) |
Mar 31, 2005 | 10.02 | 10.03 | 9.968 | 9.988 | 118,858 | -0.02(-0.16%) |
Mar 30, 2005 | 9.904 | 10.03 | 9.886 | 10.00 | 139,042 | +0.12(+1.17%) |
Mar 29, 2005 | 9.892 | 9.970 | 9.821 | 9.888 | 711,359 | -0.04(-0.38%) |
Mar 28, 2005 | 9.966 | 10.01 | 9.926 | 9.926 | 921,268 | -0.02(-0.18%) |
Mar 24, 2005 | 9.939 | 9.999 | 9.930 | 9.944 | 228,747 | +0.05(+0.54%) |
Mar 23, 2005 | 9.859 | 9.957 | 9.855 | 9.890 | 118,858 | +0.02(+0.25%) |
Mar 22, 2005 | 9.977 | 10.02 | 9.852 | 9.866 | 154,292 | -0.09(-0.87%) |
Mar 21, 2005 | 9.966 | 9.995 | 9.872 | 9.953 | 209,909 | +0.04(+0.43%) |
Mar 18, 2005 | 9.993 | 9.999 | 9.895 | 9.910 | 211,703 | -0.08(-0.78%) |
Mar 17, 2005 | 9.993 | 10.05 | 9.968 | 9.988 | 177,167 | -0.02(-0.20%) |
Mar 16, 2005 | 10.05 | 10.14 | 9.977 | 10.01 | 396,943 | -0.08(-0.82%) |
Mar 15, 2005 | 10.21 | 10.23 | 10.09 | 10.09 | 108,542 | -0.10(-1.03%) |
Mar 14, 2005 | 10.21 | 10.22 | 10.15 | 10.20 | 146,667 | +0.03(+0.26%) |
Mar 11, 2005 | 10.35 | 10.35 | 10.14 | 10.17 | 153,843 | -0.12(-1.13%) |
Mar 10, 2005 | 10.29 | 10.32 | 10.18 | 10.28 | 119,307 | -0.00(-0.02%) |
Mar 09, 2005 | 10.31 | 10.36 | 10.26 | 10.29 | 204,975 | -0.02(-0.19%) |
Mar 08, 2005 | 10.40 | 10.45 | 10.30 | 10.31 | 175,821 | -0.07(-0.69%) |
Mar 07, 2005 | 10.26 | 10.46 | 10.26 | 10.38 | 209,460 | +0.12(+1.22%) |
Mar 04, 2005 | 10.28 | 10.34 | 10.24 | 10.25 | 179,858 | +0.02(+0.20%) |
Mar 03, 2005 | 10.30 | 10.30 | 10.16 | 10.23 | 585,772 | -0.07(-0.65%) |
Mar 02, 2005 | 10.26 | 10.38 | 10.22 | 10.30 | 95,535 | -0.05(-0.47%) |
Mar 01, 2005 | 10.28 | 10.35 | 10.25 | 10.35 | 317,106 | +0.12(+1.22%) |
Feb 28, 2005 | 10.28 | 10.31 | 10.16 | 10.22 | 194,659 | +0.00(+0.02%) |
Feb 25, 2005 | 10.17 | 10.26 | 10.15 | 10.22 | 149,358 | +0.03(+0.33%) |
Feb 24, 2005 | 10.09 | 10.19 | 10.05 | 10.19 | 334,150 | +0.11(+1.08%) |
Feb 23, 2005 | 10.16 | 10.16 | 10.02 | 10.08 | 247,136 | -0.05(-0.46%) |
Feb 22, 2005 | 10.16 | 10.28 | 10.10 | 10.13 | 381,694 | -0.10(-0.96%) |
Feb 18, 2005 | 10.22 | 10.28 | 10.20 | 10.22 | 124,689 | -0.04(-0.41%) |
Feb 17, 2005 | 10.41 | 10.41 | 10.24 | 10.27 | 248,033 | -0.10(-1.01%) |
Feb 16, 2005 | 10.39 | 10.43 | 10.36 | 10.37 | 152,946 | -0.04(-0.39%) |
Feb 15, 2005 | 10.36 | 10.51 | 10.35 | 10.41 | 333,253 | +0.06(+0.54%) |
Feb 14, 2005 | 10.35 | 10.39 | 10.32 | 10.36 | 235,923 | +0.03(+0.32%) |
Feb 11, 2005 | 10.15 | 10.36 | 10.14 | 10.32 | 158,329 | +0.10(+1.00%) |
Feb 10, 2005 | 10.22 | 10.25 | 10.14 | 10.22 | 151,601 | +0.01(+0.13%) |
Feb 09, 2005 | 10.36 | 10.38 | 10.18 | 10.21 | 221,122 | -0.17(-1.59%) |
Feb 08, 2005 | 10.33 | 10.43 | 10.32 | 10.37 | 135,005 | +0.07(+0.69%) |
Feb 07, 2005 | 10.36 | 10.39 | 10.28 | 10.30 | 169,542 | -0.04(-0.43%) |
Feb 04, 2005 | 10.13 | 10.35 | 10.13 | 10.35 | 637,352 | +0.21(+2.11%) |
Feb 03, 2005 | 10.20 | 10.22 | 10.09 | 10.13 | 1,112,788 | -0.11(-1.05%) |
Feb 02, 2005 | 10.28 | 10.28 | 10.17 | 10.24 | 202,732 | +0.01(+0.07%) |
Feb 01, 2005 | 10.22 | 10.26 | 10.18 | 10.23 | 355,679 | +0.06(+0.61%) |
Jan 31, 2005 | 10.21 | 10.22 | 10.12 | 10.17 | 126,035 | +0.08(+0.75%) |
Jan 28, 2005 | 10.18 | 10.18 | 10.02 | 10.09 | 147,115 | -0.00(-0.02%) |
Jan 27, 2005 | 10.06 | 10.12 | 10.02 | 10.10 | 234,129 | +0.03(+0.31%) |
Jan 26, 2005 | 10.04 | 10.11 | 9.991 | 10.06 | 435,517 | +0.11(+1.12%) |
Jan 25, 2005 | 9.955 | 10.04 | 9.948 | 9.953 | 275,842 | +0.06(+0.63%) |
Jan 24, 2005 | 10.04 | 10.06 | 9.890 | 9.890 | 509,523 | -0.14(-1.40%) |
Jan 21, 2005 | 10.11 | 10.18 | 10.02 | 10.03 | 412,642 | -0.09(-0.90%) |
Jan 20, 2005 | 10.11 | 10.22 | 10.10 | 10.12 | 500,104 | -0.02(-0.22%) |
Jan 19, 2005 | 10.38 | 10.38 | 10.14 | 10.14 | 239,511 | -0.29(-2.74%) |
Jan 18, 2005 | 10.28 | 10.43 | 10.26 | 10.43 | 366,444 | +0.10(+0.95%) |
Jan 14, 2005 | 10.31 | 10.37 | 10.29 | 10.33 | 511,766 | +0.06(+0.61%) |
Jan 13, 2005 | 10.39 | 10.40 | 10.26 | 10.27 | 298,717 | -0.12(-1.16%) |
Jan 12, 2005 | 10.35 | 10.39 | 10.25 | 10.39 | 298,717 | +0.06(+0.58%) |
Jan 11, 2005 | 10.36 | 10.37 | 10.25 | 10.33 | 312,621 | -0.07(-0.71%) |
Jan 10, 2005 | 10.41 | 10.49 | 10.37 | 10.40 | 186,586 | +0.01(+0.11%) |
Jan 07, 2005 | 10.46 | 10.48 | 10.32 | 10.39 | 221,570 | +0.04(+0.37%) |
Jan 06, 2005 | 10.45 | 10.47 | 10.35 | 10.35 | 319,349 | -0.08(-0.75%) |
Jan 05, 2005 | 10.48 | 10.57 | 10.41 | 10.43 | 312,172 | -0.05(-0.51%) |
Jan 04, 2005 | 10.77 | 10.78 | 10.42 | 10.49 | 713,153 | -0.22(-2.04%) |
Jan 03, 2005 | 10.92 | 10.94 | 10.70 | 10.70 | 270,908 | -0.10(-0.93%) |
Dec 31, 2004 | 10.86 | 10.87 | 10.80 | 10.80 | 234,578 | -0.01(-0.06%) |
Dec 30, 2004 | 10.83 | 10.85 | 10.81 | 10.81 | 171,784 | -0.00(-0.02%) |
Dec 29, 2004 | 10.76 | 10.85 | 10.76 | 10.81 | 294,231 | +0.02(+0.14%) |
Dec 28, 2004 | 10.77 | 10.81 | 10.75 | 10.80 | 471,398 | +0.05(+0.48%) |
Dec 27, 2004 | 10.84 | 10.85 | 10.73 | 10.75 | 227,850 | -0.06(-0.52%) |
Dec 23, 2004 | 10.79 | 10.83 | 10.76 | 10.80 | 211,703 | -0.12(-1.14%) |
Dec 22, 2004 | 10.92 | 10.98 | 10.89 | 10.93 | 189,725 | +0.05(+0.43%) |
Dec 21, 2004 | 10.85 | 10.92 | 10.81 | 10.88 | 169,093 | +0.09(+0.83%) |
Dec 20, 2004 | 10.90 | 10.92 | 10.74 | 10.79 | 529,258 | -0.08(-0.70%) |
Dec 17, 2004 | 10.89 | 10.93 | 10.84 | 10.87 | 216,637 | -0.07(-0.61%) |
Dec 16, 2004 | 10.97 | 11.06 | 10.88 | 10.93 | 935,172 | -0.06(-0.53%) |
Dec 15, 2004 | 10.99 | 11.06 | 10.94 | 10.99 | 388,870 | +0.02(+0.14%) |
Dec 14, 2004 | 10.92 | 11.01 | 10.92 | 10.98 | 191,519 | +0.06(+0.51%) |
Dec 13, 2004 | 10.92 | 10.96 | 10.84 | 10.92 | 156,534 | +0.06(+0.60%) |
Dec 10, 2004 | 10.84 | 10.90 | 10.81 | 10.86 | 401,877 | -0.04(-0.33%) |
Dec 09, 2004 | 10.81 | 10.92 | 10.71 | 10.89 | 551,684 | -0.02(-0.16%) |
Dec 08, 2004 | 10.96 | 10.96 | 10.88 | 10.91 | 187,034 | -0.03(-0.25%) |
Dec 07, 2004 | 11.13 | 11.20 | 10.94 | 10.94 | 335,047 | -0.17(-1.53%) |
Dec 06, 2004 | 11.04 | 11.15 | 10.98 | 11.11 | 605,956 | +0.12(+1.10%) |
Dec 03, 2004 | 11.07 | 11.14 | 10.98 | 10.98 | 335,047 | +0.06(+0.53%) |
Dec 02, 2004 | 10.90 | 11.04 | 10.89 | 10.93 | 328,768 | +0.01(+0.12%) |
Dec 01, 2004 | 10.71 | 10.93 | 10.71 | 10.91 | 354,782 | +0.22(+2.09%) |
Nov 30, 2004 | 10.81 | 10.81 | 10.68 | 10.69 | 323,385 | -0.06(-0.54%) |
Nov 29, 2004 | 10.83 | 10.85 | 10.68 | 10.75 | 382,591 | +0.03(+0.25%) |
Nov 26, 2004 | 10.75 | 10.78 | 10.72 | 10.72 | 62,793 | -0.04(-0.39%) |
Nov 24, 2004 | 10.74 | 10.77 | 10.69 | 10.76 | 156,086 | +0.08(+0.75%) |
Nov 23, 2004 | 10.69 | 10.74 | 10.61 | 10.68 | 430,134 | -0.02(-0.21%) |
Nov 22, 2004 | 10.60 | 10.72 | 10.56 | 10.71 | 349,400 | +0.03(+0.27%) |
Nov 19, 2004 | 10.86 | 10.86 | 10.68 | 10.68 | 261,041 | -0.20(-1.83%) |
Nov 18, 2004 | 10.79 | 10.88 | 10.76 | 10.88 | 343,569 | +0.08(+0.74%) |
Nov 17, 2004 | 10.80 | 10.90 | 10.76 | 10.80 | 357,473 | +0.13(+1.21%) |
Nov 16, 2004 | 10.66 | 10.70 | 10.61 | 10.67 | 148,012 | -0.08(-0.73%) |
Nov 15, 2004 | 10.65 | 10.75 | 10.64 | 10.74 | 401,429 | +0.11(+1.03%) |
Nov 12, 2004 | 10.56 | 10.63 | 10.51 | 10.63 | 290,195 | +0.14(+1.30%) |
Nov 11, 2004 | 10.37 | 10.50 | 10.37 | 10.50 | 380,348 | +0.16(+1.53%) |
Nov 10, 2004 | 10.42 | 10.42 | 10.32 | 10.34 | 338,187 | -0.12(-1.19%) |
Nov 09, 2004 | 10.47 | 10.51 | 10.41 | 10.47 | 264,629 | +0.01(+0.11%) |
Nov 08, 2004 | 10.45 | 10.48 | 10.42 | 10.45 | 305,893 | -0.00(-0.04%) |
Nov 05, 2004 | 10.43 | 10.49 | 10.39 | 10.46 | 482,612 | +0.13(+1.27%) |
Nov 04, 2004 | 10.22 | 10.35 | 10.18 | 10.33 | 242,203 | +0.08(+0.83%) |
Nov 03, 2004 | 10.40 | 10.41 | 10.21 | 10.24 | 447,627 | +0.03(+0.26%) |
Nov 02, 2004 | 10.18 | 10.31 | 10.17 | 10.22 | 650,360 | +0.03(+0.28%) |
Nov 01, 2004 | 10.14 | 10.21 | 10.10 | 10.19 | 495,619 | +0.06(+0.55%) |
Oct 29, 2004 | 10.15 | 10.19 | 10.06 | 10.13 | 146,667 | +0.02(+0.15%) |
Oct 28, 2004 | 10.07 | 10.18 | 10.05 | 10.12 | 1,323,146 | +0.02(+0.24%) |
Oct 27, 2004 | 9.872 | 10.10 | 9.832 | 10.09 | 520,288 | +0.25(+2.54%) |
Oct 26, 2004 | 9.837 | 9.855 | 9.748 | 9.841 | 80,285 | +0.02(+0.16%) |
Oct 25, 2004 | 9.826 | 9.875 | 9.803 | 9.826 | 109,439 | -0.03(-0.29%) |
Oct 22, 2004 | 10.06 | 10.06 | 9.832 | 9.855 | 108,094 | -0.20(-2.00%) |
Oct 21, 2004 | 9.984 | 10.10 | 9.941 | 10.06 | 344,466 | +0.15(+1.53%) |
Oct 20, 2004 | 9.855 | 9.953 | 9.801 | 9.904 | 113,028 | +0.02(+0.18%) |
Oct 19, 2004 | 10.01 | 10.04 | 9.879 | 9.886 | 279,430 | +0.02(+0.25%) |
Oct 18, 2004 | 9.698 | 9.861 | 9.698 | 9.861 | 202,284 | +0.13(+1.33%) |
Oct 15, 2004 | 9.721 | 9.808 | 9.710 | 9.732 | 335,047 | +0.02(+0.16%) |
Oct 14, 2004 | 9.821 | 9.832 | 9.692 | 9.716 | 143,976 | -0.09(-0.95%) |
Oct 13, 2004 | 9.962 | 9.970 | 9.774 | 9.810 | 127,829 | +0.04(+0.36%) |
Oct 12, 2004 | 9.732 | 9.819 | 9.681 | 9.774 | 132,763 | -0.07(-0.68%) |
Oct 11, 2004 | 9.785 | 9.841 | 9.779 | 9.841 | 69,521 | +0.03(+0.30%) |
Oct 08, 2004 | 9.933 | 9.984 | 9.768 | 9.812 | 535,089 | -0.18(-1.83%) |
Oct 07, 2004 | 10.06 | 10.11 | 9.995 | 9.995 | 331,010 | -0.07(-0.73%) |
Oct 06, 2004 | 9.977 | 10.08 | 9.946 | 10.07 | 1,043,267 | +0.05(+0.53%) |
Oct 05, 2004 | 9.988 | 10.04 | 9.946 | 10.02 | 129,623 | +0.04(+0.45%) |
Oct 04, 2004 | 9.997 | 10.06 | 9.970 | 9.970 | 414,436 | +0.08(+0.79%) |
Oct 01, 2004 | 9.690 | 9.906 | 9.687 | 9.892 | 216,637 | +0.31(+3.26%) |
Sep 30, 2004 | 9.587 | 9.632 | 9.540 | 9.580 | 305,444 | +0.04(+0.40%) |
Sep 29, 2004 | 9.424 | 9.567 | 9.415 | 9.542 | 3,945,667 | +0.12(+1.33%) |
Sep 28, 2004 | 9.422 | 9.444 | 9.331 | 9.418 | 116,616 | +0.01(+0.09%) |
Sep 27, 2004 | 9.435 | 9.500 | 9.393 | 9.409 | 197,799 | -0.08(-0.89%) |
Sep 24, 2004 | 9.600 | 9.654 | 9.491 | 9.493 | 126,483 | -0.12(-1.23%) |
Sep 23, 2004 | 9.580 | 9.645 | 9.547 | 9.612 | 153,395 | +0.04(+0.37%) |
Sep 22, 2004 | 9.654 | 9.692 | 9.569 | 9.576 | 163,262 | -0.20(-2.01%) |
Sep 21, 2004 | 9.743 | 9.803 | 9.714 | 9.772 | 109,888 | +0.06(+0.64%) |
Sep 20, 2004 | 9.587 | 9.792 | 9.587 | 9.710 | 237,269 | +0.09(+0.93%) |
Sep 17, 2004 | 9.614 | 9.645 | 9.547 | 9.620 | 178,064 | +0.04(+0.47%) |
Sep 16, 2004 | 9.616 | 9.672 | 9.576 | 9.576 | 96,432 | +0.01(+0.12%) |
Sep 15, 2004 | 9.645 | 9.649 | 9.549 | 9.565 | 218,431 | -0.15(-1.58%) |
Sep 14, 2004 | 9.627 | 9.743 | 9.627 | 9.719 | 215,291 | +0.04(+0.37%) |
Sep 13, 2004 | 9.698 | 9.801 | 9.676 | 9.683 | 1,936,279 | +0.06(+0.60%) |
Sep 10, 2004 | 9.469 | 9.665 | 9.449 | 9.625 | 135,454 | +0.19(+2.01%) |
Sep 09, 2004 | 9.331 | 9.493 | 9.311 | 9.435 | 2,127,798 | +0.15(+1.63%) |
Sep 08, 2004 | 9.239 | 9.328 | 9.239 | 9.284 | 111,682 | +0.02(+0.19%) |
Sep 07, 2004 | 9.286 | 9.319 | 9.221 | 9.266 | 166,851 | +0.05(+0.51%) |
Sep 03, 2004 | 9.286 | 9.333 | 9.188 | 9.219 | 305,444 | -0.25(-2.59%) |
Sep 02, 2004 | 9.355 | 9.464 | 9.317 | 9.464 | 150,704 | +0.12(+1.24%) |
Sep 01, 2004 | 9.324 | 9.418 | 9.275 | 9.348 | 54,719 | +0.05(+0.53%) |
Aug 31, 2004 | 9.302 | 9.335 | 9.183 | 9.299 | 288,401 | -0.02(-0.26%) |
Aug 30, 2004 | 9.404 | 9.426 | 9.315 | 9.324 | 195,108 | -0.14(-1.51%) |
Aug 27, 2004 | 9.420 | 9.493 | 9.420 | 9.467 | 62,793 | +0.05(+0.57%) |
Aug 26, 2004 | 9.429 | 9.455 | 9.400 | 9.413 | 95,535 | -0.05(-0.49%) |
Aug 25, 2004 | 9.346 | 9.487 | 9.308 | 9.460 | 126,483 | +0.14(+1.53%) |
Aug 24, 2004 | 9.453 | 9.453 | 9.295 | 9.317 | 124,689 | -0.08(-0.90%) |
Aug 23, 2004 | 9.364 | 9.464 | 9.364 | 9.402 | 90,601 | +0.06(+0.69%) |
Aug 20, 2004 | 9.244 | 9.391 | 9.244 | 9.337 | 57,411 | +0.04(+0.41%) |
Aug 19, 2004 | 9.293 | 9.346 | 9.241 | 9.299 | 209,909 | -0.01(-0.12%) |
Aug 18, 2004 | 9.072 | 9.351 | 9.061 | 9.311 | 170,887 | +0.18(+2.00%) |
Aug 17, 2004 | 9.108 | 9.186 | 9.094 | 9.128 | 122,447 | +0.07(+0.79%) |
Aug 16, 2004 | 9.003 | 9.097 | 8.989 | 9.056 | 105,403 | +0.12(+1.32%) |
Aug 13, 2004 | 8.952 | 8.974 | 8.885 | 8.938 | 260,144 | +0.06(+0.63%) |
Aug 12, 2004 | 9.016 | 9.030 | 8.851 | 8.882 | 302,753 | -0.25(-2.69%) |
Aug 11, 2004 | 9.148 | 9.148 | 9.047 | 9.128 | 496,067 | -0.26(-2.73%) |
Aug 10, 2004 | 9.328 | 9.400 | 9.284 | 9.384 | 329,665 | +0.14(+1.54%) |
Aug 09, 2004 | 9.266 | 9.293 | 9.232 | 9.241 | 393,355 | -0.01(-0.10%) |
Aug 06, 2004 | 9.420 | 9.444 | 9.232 | 9.250 | 535,089 | -0.27(-2.83%) |
Aug 05, 2004 | 9.698 | 9.719 | 9.520 | 9.520 | 74,455 | -0.14(-1.41%) |
Aug 04, 2004 | 9.654 | 9.716 | 9.585 | 9.656 | 53,374 | -0.01(-0.14%) |
Aug 03, 2004 | 9.821 | 9.821 | 9.645 | 9.669 | 156,534 | -0.19(-1.88%) |