Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.24 | 11.25 | 11.05 | 11.05 | 50,000 | -0.20(-1.78%) |
Feb 25, 2005 | 11.25 | 11.35 | 11.25 | 11.25 | 4,100 | -0.01(-0.09%) |
Feb 24, 2005 | 11.37 | 11.37 | 11.25 | 11.26 | 8,100 | -0.12(-1.05%) |
Feb 23, 2005 | 11.26 | 11.38 | 11.26 | 11.38 | 9,700 | +0.03(+0.26%) |
Feb 22, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 4,900 | +0.11(+0.98%) |
Feb 18, 2005 | 11.25 | 11.35 | 11.20 | 11.24 | 5,500 | -0.06(-0.53%) |
Feb 17, 2005 | 11.24 | 11.30 | 11.24 | 11.30 | 2,000 | +0.07(+0.62%) |
Feb 16, 2005 | 11.15 | 11.25 | 11.15 | 11.23 | 2,600 | +0.08(+0.72%) |
Feb 15, 2005 | 11.25 | 11.25 | 11.15 | 11.15 | 7,300 | -0.09(-0.80%) |
Feb 14, 2005 | 11.35 | 11.35 | 11.24 | 11.24 | 7,800 | -0.02(-0.18%) |
Feb 11, 2005 | 11.29 | 11.36 | 11.26 | 11.26 | 8,800 | -0.09(-0.81%) |
Feb 10, 2005 | 11.37 | 11.45 | 11.35 | 11.35 | 9,900 | +0.05(+0.46%) |
Feb 09, 2005 | 11.18 | 11.35 | 11.18 | 11.30 | 19,900 | +0.12(+1.07%) |
Feb 08, 2005 | 10.97 | 11.21 | 10.97 | 11.18 | 9,700 | +0.18(+1.64%) |
Feb 07, 2005 | 10.65 | 11.15 | 10.64 | 11.00 | 17,400 | +0.55(+5.26%) |
Feb 04, 2005 | 10.35 | 10.58 | 10.35 | 10.45 | 7,000 | +0.05(+0.48%) |
Feb 03, 2005 | 10.43 | 10.43 | 10.35 | 10.40 | 4,800 | +0.01(+0.10%) |
Feb 02, 2005 | 10.44 | 10.44 | 10.25 | 10.39 | 2,100 | +0.05(+0.48%) |
Feb 01, 2005 | 10.29 | 10.34 | 10.26 | 10.34 | 5,000 | +0.10(+0.98%) |
Jan 31, 2005 | 10.10 | 10.24 | 10.03 | 10.24 | 11,800 | +0.14(+1.39%) |
Jan 28, 2005 | 10.15 | 10.16 | 10.01 | 10.10 | 5,800 | -0.15(-1.46%) |
Jan 27, 2005 | 10.40 | 10.40 | 10.20 | 10.25 | 11,900 | -0.21(-2.01%) |
Jan 26, 2005 | 10.50 | 10.51 | 10.46 | 10.46 | 2,600 | -0.09(-0.85%) |
Jan 25, 2005 | 10.80 | 10.80 | 10.55 | 10.55 | 8,700 | -0.21(-1.95%) |
Jan 24, 2005 | 10.76 | 10.97 | 10.76 | 10.76 | 2,300 | -0.12(-1.10%) |
Jan 21, 2005 | 10.92 | 10.92 | 10.88 | 10.88 | 10,100 | -0.04(-0.37%) |
Jan 20, 2005 | 10.89 | 10.92 | 10.89 | 10.92 | 1,500 | -0.06(-0.55%) |
Jan 19, 2005 | 10.90 | 11.00 | 10.88 | 10.98 | 3,100 | +0.02(+0.18%) |
Jan 18, 2005 | 10.92 | 11.01 | 10.91 | 10.96 | 10,800 | -0.01(-0.09%) |
Jan 14, 2005 | 11.02 | 11.05 | 10.95 | 10.97 | 33,900 | -0.05(-0.45%) |
Jan 13, 2005 | 11.11 | 11.12 | 11.02 | 11.02 | 3,200 | -0.14(-1.25%) |
Jan 12, 2005 | 11.10 | 11.16 | 11.00 | 11.16 | 21,200 | +0.02(+0.18%) |
Jan 11, 2005 | 11.09 | 11.14 | 11.02 | 11.14 | 10,500 | +0.06(+0.54%) |
Jan 10, 2005 | 11.20 | 11.20 | 11.05 | 11.08 | 4,700 | -0.15(-1.34%) |
Jan 07, 2005 | 11.30 | 11.30 | 11.15 | 11.23 | 5,900 | -0.02(-0.18%) |
Jan 06, 2005 | 11.20 | 11.26 | 11.19 | 11.25 | 5,200 | +0.02(+0.18%) |
Jan 05, 2005 | 11.44 | 11.50 | 11.23 | 11.23 | 7,700 | -0.19(-1.66%) |
Jan 04, 2005 | 11.65 | 11.65 | 11.40 | 11.42 | 11,700 | -0.23(-1.97%) |
Jan 03, 2005 | 11.35 | 11.66 | 11.35 | 11.65 | 6,600 | +0.20(+1.75%) |
Dec 31, 2004 | 11.50 | 11.61 | 11.40 | 11.45 | 9,700 | +0.04(+0.35%) |
Dec 30, 2004 | 11.57 | 11.57 | 11.41 | 11.41 | 7,100 | -0.16(-1.38%) |
Dec 29, 2004 | 11.58 | 11.58 | 11.45 | 11.57 | 10,600 | +0.04(+0.35%) |
Dec 28, 2004 | 11.30 | 11.55 | 11.28 | 11.53 | 10,800 | +0.18(+1.59%) |
Dec 27, 2004 | 11.30 | 11.36 | 11.20 | 11.35 | 3,200 | +0.00(+0.00%) |
Dec 23, 2004 | 11.14 | 11.35 | 11.14 | 11.35 | 3,600 | +0.16(+1.43%) |
Dec 22, 2004 | 11.10 | 11.19 | 11.05 | 11.19 | 3,900 | +0.09(+0.81%) |
Dec 21, 2004 | 11.05 | 11.10 | 11.05 | 11.10 | 5,600 | -0.01(-0.09%) |
Dec 20, 2004 | 11.00 | 11.11 | 10.95 | 11.11 | 14,100 | +0.12(+1.09%) |
Dec 17, 2004 | 10.96 | 11.00 | 10.76 | 10.99 | 15,400 | +0.28(+2.61%) |
Dec 16, 2004 | 10.73 | 10.76 | 10.71 | 10.71 | 3,100 | -0.07(-0.65%) |
Dec 15, 2004 | 10.50 | 10.79 | 10.50 | 10.78 | 14,900 | +0.20(+1.89%) |
Dec 14, 2004 | 10.50 | 10.65 | 10.50 | 10.58 | 14,200 | +0.03(+0.28%) |
Dec 13, 2004 | 10.50 | 10.55 | 10.40 | 10.55 | 8,700 | +0.15(+1.44%) |
Dec 10, 2004 | 10.28 | 10.40 | 10.28 | 10.40 | 6,500 | +0.23(+2.26%) |
Dec 09, 2004 | 10.35 | 10.35 | 10.17 | 10.17 | 5,900 | -0.11(-1.07%) |
Dec 08, 2004 | 10.25 | 10.28 | 10.15 | 10.28 | 67,100 | +0.08(+0.78%) |
Dec 07, 2004 | 10.40 | 10.40 | 10.20 | 10.20 | 4,200 | -0.25(-2.39%) |
Dec 06, 2004 | 10.45 | 10.45 | 10.33 | 10.45 | 4,200 | -0.10(-0.95%) |
Dec 03, 2004 | 10.40 | 10.55 | 10.40 | 10.55 | 6,700 | +0.15(+1.44%) |
Dec 02, 2004 | 10.43 | 10.48 | 10.35 | 10.40 | 5,500 | +0.02(+0.19%) |
Dec 01, 2004 | 10.35 | 10.38 | 10.25 | 10.38 | 3,400 | +0.13(+1.27%) |
Nov 30, 2004 | 10.26 | 10.41 | 10.25 | 10.25 | 5,100 | -0.10(-0.97%) |
Nov 29, 2004 | 10.25 | 10.39 | 10.25 | 10.35 | 800 | +0.10(+0.98%) |
Nov 26, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 3,300 | -0.05(-0.49%) |
Nov 24, 2004 | 10.15 | 10.35 | 10.15 | 10.30 | 5,000 | +0.05(+0.49%) |
Nov 23, 2004 | 10.40 | 10.40 | 10.25 | 10.25 | 1,500 | -0.14(-1.35%) |
Nov 22, 2004 | 10.41 | 10.41 | 10.39 | 10.39 | 200 | -0.01(-0.10%) |
Nov 19, 2004 | 10.50 | 10.50 | 10.40 | 10.40 | 3,600 | -0.04(-0.38%) |
Nov 18, 2004 | 10.55 | 10.55 | 10.44 | 10.44 | 2,000 | -0.05(-0.48%) |
Nov 17, 2004 | 10.31 | 10.49 | 10.30 | 10.49 | 9,800 | +0.09(+0.87%) |
Nov 16, 2004 | 10.10 | 10.40 | 10.10 | 10.40 | 11,500 | +0.30(+2.97%) |
Nov 15, 2004 | 10.00 | 10.10 | 9.950 | 10.10 | 1,300 | +0.10(+1.00%) |
Nov 12, 2004 | 10.04 | 10.05 | 9.950 | 10.00 | 10,300 | -0.15(-1.48%) |
Nov 11, 2004 | 10.01 | 10.15 | 10.00 | 10.15 | 10,100 | +0.10(+1.00%) |
Nov 10, 2004 | 10.10 | 10.10 | 10.00 | 10.05 | 2,200 | -0.10(-0.99%) |
Nov 09, 2004 | 10.15 | 10.28 | 10.05 | 10.15 | 4,900 | +0.05(+0.50%) |
Nov 08, 2004 | 10.15 | 10.15 | 9.910 | 10.10 | 11,800 | -0.15(-1.46%) |
Nov 05, 2004 | 10.05 | 10.34 | 10.05 | 10.25 | 9,400 | +0.11(+1.08%) |
Nov 04, 2004 | 10.08 | 10.17 | 10.05 | 10.14 | 3,800 | +0.07(+0.70%) |
Nov 03, 2004 | 9.800 | 10.21 | 9.800 | 10.07 | 22,100 | +0.38(+3.92%) |
Nov 02, 2004 | 9.500 | 9.740 | 9.500 | 9.690 | 12,100 | +0.24(+2.54%) |
Nov 01, 2004 | 9.000 | 9.600 | 9.000 | 9.450 | 32,400 | +0.46(+5.12%) |
Oct 29, 2004 | 8.900 | 8.990 | 8.850 | 8.990 | 4,700 | +0.14(+1.58%) |
Oct 28, 2004 | 8.850 | 8.955 | 8.850 | 8.850 | 4,500 | +0.10(+1.14%) |
Oct 27, 2004 | 8.800 | 9.080 | 8.700 | 8.750 | 21,400 | +0.05(+0.57%) |
Oct 26, 2004 | 8.650 | 8.750 | 8.620 | 8.700 | 10,300 | +0.05(+0.58%) |
Oct 25, 2004 | 8.600 | 8.700 | 8.600 | 8.650 | 20,200 | +0.00(+0.00%) |
Oct 22, 2004 | 8.650 | 8.660 | 8.610 | 8.650 | 14,800 | -0.03(-0.35%) |
Oct 21, 2004 | 8.660 | 8.780 | 8.650 | 8.680 | 17,500 | -0.07(-0.80%) |
Oct 20, 2004 | 8.820 | 8.820 | 8.668 | 8.750 | 11,000 | -0.08(-0.91%) |
Oct 19, 2004 | 8.900 | 8.900 | 8.802 | 8.830 | 7,500 | -0.11(-1.23%) |
Oct 18, 2004 | 8.950 | 8.970 | 8.920 | 8.940 | 3,700 | -0.01(-0.11%) |
Oct 15, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 31,300 | +0.01(+0.11%) |
Oct 14, 2004 | 9.050 | 9.050 | 8.890 | 8.940 | 40,500 | -0.07(-0.78%) |
Oct 13, 2004 | 9.020 | 9.020 | 9.000 | 9.010 | 4,300 | +0.01(+0.11%) |
Oct 12, 2004 | 9.100 | 9.100 | 9.000 | 9.000 | 8,800 | -0.10(-1.10%) |
Oct 11, 2004 | 9.100 | 9.150 | 9.100 | 9.100 | 1,700 | -0.05(-0.55%) |
Oct 08, 2004 | 9.100 | 9.150 | 9.050 | 9.150 | 20,800 | +0.05(+0.55%) |
Oct 07, 2004 | 9.100 | 9.200 | 9.100 | 9.100 | 10,500 | +0.00(+0.00%) |
Oct 06, 2004 | 9.120 | 9.130 | 9.100 | 9.100 | 20,300 | -0.05(-0.55%) |
Oct 05, 2004 | 9.000 | 9.250 | 9.000 | 9.150 | 16,200 | +0.15(+1.67%) |
Oct 04, 2004 | 8.990 | 9.000 | 8.920 | 9.000 | 14,400 | -0.03(-0.33%) |
Oct 01, 2004 | 8.980 | 9.040 | 8.950 | 9.030 | 8,900 | -0.05(-0.55%) |
Sep 30, 2004 | 9.000 | 9.100 | 9.000 | 9.080 | 6,200 | +0.03(+0.33%) |
Sep 29, 2004 | 9.000 | 9.050 | 9.000 | 9.050 | 10,100 | +0.06(+0.67%) |
Sep 28, 2004 | 8.900 | 9.050 | 8.900 | 8.990 | 10,600 | +0.08(+0.90%) |
Sep 27, 2004 | 9.150 | 9.150 | 8.900 | 8.910 | 21,200 | -0.28(-3.05%) |
Sep 24, 2004 | 9.200 | 9.200 | 9.152 | 9.190 | 4,200 | -0.06(-0.65%) |
Sep 23, 2004 | 9.200 | 9.250 | 9.150 | 9.250 | 9,000 | +0.05(+0.54%) |
Sep 22, 2004 | 9.210 | 9.300 | 9.200 | 9.200 | 9,400 | -0.04(-0.43%) |
Sep 21, 2004 | 9.350 | 9.350 | 9.150 | 9.240 | 10,600 | -0.13(-1.39%) |
Sep 20, 2004 | 9.400 | 9.400 | 9.250 | 9.370 | 3,900 | -0.06(-0.64%) |
Sep 17, 2004 | 9.600 | 9.600 | 9.400 | 9.430 | 5,000 | -0.17(-1.77%) |
Sep 16, 2004 | 9.710 | 9.710 | 9.600 | 9.600 | 5,600 | -0.20(-2.04%) |
Sep 15, 2004 | 9.740 | 9.800 | 9.740 | 9.800 | 6,300 | +0.10(+1.03%) |
Sep 14, 2004 | 9.750 | 9.750 | 9.650 | 9.700 | 5,500 | -0.05(-0.51%) |
Sep 13, 2004 | 9.800 | 9.800 | 9.660 | 9.750 | 34,200 | +0.00(+0.00%) |
Sep 10, 2004 | 9.750 | 9.840 | 9.750 | 9.750 | 10,300 | +0.00(+0.00%) |
Sep 09, 2004 | 9.700 | 9.800 | 9.700 | 9.750 | 5,500 | -0.01(-0.10%) |
Sep 08, 2004 | 9.800 | 9.840 | 9.750 | 9.760 | 5,100 | -0.04(-0.41%) |
Sep 07, 2004 | 9.600 | 9.800 | 9.560 | 9.800 | 11,700 | +0.25(+2.62%) |
Sep 03, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 400 | +0.00(+0.00%) |
Sep 02, 2004 | 9.590 | 9.600 | 9.510 | 9.550 | 18,600 | -0.04(-0.42%) |
Sep 01, 2004 | 9.600 | 9.600 | 9.550 | 9.590 | 2,200 | +0.00(+0.00%) |
Aug 31, 2004 | 9.470 | 9.650 | 9.450 | 9.590 | 11,500 | +0.11(+1.16%) |
Aug 30, 2004 | 9.350 | 9.480 | 9.350 | 9.480 | 7,100 | +0.12(+1.28%) |
Aug 27, 2004 | 9.500 | 9.500 | 9.250 | 9.360 | 20,200 | -0.15(-1.58%) |
Aug 26, 2004 | 9.450 | 9.640 | 9.450 | 9.510 | 5,900 | -0.03(-0.31%) |
Aug 25, 2004 | 9.550 | 9.650 | 9.510 | 9.540 | 1,800 | -0.05(-0.52%) |
Aug 24, 2004 | 9.560 | 9.600 | 9.500 | 9.590 | 6,200 | +0.04(+0.42%) |
Aug 23, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 1,600 | +0.00(+0.00%) |
Aug 20, 2004 | 9.650 | 9.650 | 9.530 | 9.550 | 12,100 | -0.05(-0.52%) |
Aug 19, 2004 | 9.750 | 9.750 | 9.500 | 9.600 | 19,800 | -0.17(-1.74%) |
Aug 18, 2004 | 9.890 | 9.900 | 9.650 | 9.770 | 11,600 | -0.08(-0.81%) |
Aug 17, 2004 | 9.800 | 9.890 | 9.700 | 9.850 | 11,700 | +0.10(+1.03%) |
Aug 16, 2004 | 9.980 | 9.980 | 9.750 | 9.750 | 44,600 | -0.25(-2.50%) |
Aug 13, 2004 | 10.00 | 10.10 | 9.930 | 10.00 | 12,200 | +0.05(+0.50%) |
Aug 12, 2004 | 10.15 | 10.15 | 9.900 | 9.950 | 13,000 | -0.24(-2.36%) |
Aug 11, 2004 | 10.35 | 10.35 | 10.12 | 10.19 | 14,100 | -0.26(-2.49%) |
Aug 10, 2004 | 10.30 | 10.45 | 10.12 | 10.45 | 7,200 | +0.06(+0.58%) |
Aug 09, 2004 | 11.30 | 11.30 | 10.08 | 10.39 | 95,900 | -0.91(-8.05%) |
Aug 06, 2004 | 11.45 | 11.45 | 11.20 | 11.30 | 25,100 | -0.20(-1.74%) |
Aug 05, 2004 | 11.45 | 11.69 | 11.45 | 11.50 | 20,700 | +0.01(+0.09%) |
Aug 04, 2004 | 11.45 | 11.54 | 11.40 | 11.49 | 33,900 | -0.06(-0.52%) |
Aug 03, 2004 | 11.70 | 11.80 | 11.55 | 11.55 | 10,500 | -0.30(-2.53%) |
Aug 02, 2004 | 11.85 | 12.00 | 11.51 | 11.85 | 29,400 | -0.17(-1.41%) |
Jul 30, 2004 | 11.90 | 12.05 | 11.90 | 12.02 | 31,400 | +0.04(+0.33%) |
Jul 29, 2004 | 11.90 | 12.00 | 11.75 | 11.98 | 80,200 | +0.38(+3.28%) |
Jul 28, 2004 | 11.45 | 11.65 | 11.40 | 11.60 | 24,500 | +0.20(+1.75%) |
Jul 27, 2004 | 11.45 | 11.45 | 11.35 | 11.40 | 11,900 | +0.15(+1.33%) |
Jul 26, 2004 | 11.20 | 11.40 | 11.20 | 11.25 | 27,800 | -0.10(-0.88%) |
Jul 23, 2004 | 11.30 | 11.35 | 11.21 | 11.35 | 1,300 | +0.05(+0.44%) |
Jul 22, 2004 | 11.39 | 11.39 | 11.30 | 11.30 | 5,800 | -0.09(-0.79%) |
Jul 21, 2004 | 11.50 | 11.50 | 11.39 | 11.39 | 38,400 | -0.01(-0.09%) |
Jul 20, 2004 | 11.40 | 11.40 | 11.35 | 11.40 | 9,100 | -0.02(-0.18%) |
Jul 19, 2004 | 11.50 | 11.50 | 11.30 | 11.42 | 19,700 | +0.00(+0.00%) |
Jul 16, 2004 | 11.55 | 11.55 | 11.36 | 11.42 | 28,800 | -0.18(-1.55%) |
Jul 15, 2004 | 11.50 | 11.65 | 11.45 | 11.60 | 9,500 | +0.20(+1.75%) |
Jul 14, 2004 | 11.40 | 11.42 | 11.39 | 11.40 | 4,800 | -0.10(-0.87%) |
Jul 13, 2004 | 11.39 | 11.50 | 11.35 | 11.50 | 8,100 | +0.10(+0.88%) |
Jul 12, 2004 | 11.37 | 11.42 | 11.35 | 11.40 | 5,000 | +0.02(+0.18%) |
Jul 09, 2004 | 11.35 | 11.40 | 11.30 | 11.38 | 13,100 | +0.04(+0.35%) |
Jul 08, 2004 | 11.31 | 11.35 | 11.30 | 11.34 | 4,800 | -0.06(-0.53%) |
Jul 07, 2004 | 11.47 | 11.48 | 11.35 | 11.40 | 20,500 | -0.07(-0.61%) |
Jul 06, 2004 | 11.50 | 11.53 | 11.45 | 11.47 | 5,500 | -0.03(-0.26%) |
Jul 02, 2004 | 11.45 | 11.60 | 11.45 | 11.50 | 8,100 | +0.11(+0.97%) |
Jul 01, 2004 | 11.35 | 11.50 | 11.35 | 11.39 | 13,300 | +0.09(+0.80%) |
Jun 30, 2004 | 11.30 | 11.35 | 11.22 | 11.30 | 12,700 | -0.10(-0.88%) |
Jun 29, 2004 | 11.60 | 11.60 | 11.20 | 11.40 | 15,700 | -0.05(-0.44%) |
Jun 28, 2004 | 11.40 | 11.52 | 11.40 | 11.45 | 11,100 | +0.05(+0.44%) |
Jun 25, 2004 | 11.20 | 11.45 | 11.15 | 11.40 | 7,500 | +0.25(+2.26%) |
Jun 24, 2004 | 11.20 | 11.25 | 11.10 | 11.15 | 9,800 | -0.10(-0.91%) |
Jun 23, 2004 | 11.30 | 11.35 | 11.10 | 11.25 | 13,600 | -0.13(-1.14%) |
Jun 22, 2004 | 11.45 | 11.45 | 11.25 | 11.38 | 13,200 | -0.15(-1.30%) |
Jun 21, 2004 | 11.50 | 11.60 | 11.41 | 11.53 | 40,300 | -0.17(-1.45%) |
Jun 18, 2004 | 11.64 | 11.85 | 11.64 | 11.70 | 12,700 | +0.05(+0.43%) |
Jun 17, 2004 | 11.35 | 11.65 | 11.25 | 11.65 | 12,100 | +0.30(+2.64%) |
Jun 16, 2004 | 11.40 | 11.40 | 11.22 | 11.35 | 6,200 | +0.04(+0.35%) |
Jun 15, 2004 | 11.15 | 11.40 | 11.15 | 11.31 | 7,900 | -0.04(-0.35%) |
Jun 14, 2004 | 11.50 | 11.59 | 11.31 | 11.35 | 3,900 | -0.15(-1.30%) |
Jun 10, 2004 | 11.50 | 11.60 | 11.40 | 11.50 | 9,100 | +0.00(+0.00%) |
Jun 09, 2004 | 11.65 | 11.65 | 11.35 | 11.50 | 9,400 | -0.20(-1.71%) |
Jun 08, 2004 | 11.18 | 11.75 | 11.18 | 11.70 | 24,900 | +0.50(+4.46%) |
Jun 07, 2004 | 10.93 | 11.20 | 10.85 | 11.20 | 27,800 | +0.38(+3.51%) |
Jun 04, 2004 | 10.88 | 10.88 | 10.82 | 10.82 | 4,900 | +0.01(+0.09%) |
Jun 03, 2004 | 10.85 | 10.95 | 10.80 | 10.81 | 8,700 | +0.00(+0.00%) |
Jun 02, 2004 | 10.80 | 10.81 | 10.80 | 10.81 | 2,400 | -0.03(-0.28%) |
Jun 01, 2004 | 10.80 | 11.00 | 10.80 | 10.84 | 6,900 | +0.06(+0.56%) |
May 28, 2004 | 10.60 | 11.00 | 10.60 | 10.78 | 4,700 | +0.15(+1.41%) |
May 27, 2004 | 10.70 | 10.70 | 10.60 | 10.63 | 3,200 | +0.03(+0.28%) |
May 26, 2004 | 10.70 | 10.75 | 10.60 | 10.60 | 11,700 | -0.11(-1.03%) |
May 25, 2004 | 10.60 | 10.79 | 10.60 | 10.71 | 8,000 | +0.06(+0.56%) |
May 24, 2004 | 10.60 | 10.72 | 10.60 | 10.65 | 8,200 | -0.04(-0.37%) |
May 21, 2004 | 10.69 | 10.70 | 10.55 | 10.69 | 6,400 | +0.07(+0.66%) |
May 20, 2004 | 10.70 | 10.70 | 10.60 | 10.62 | 3,800 | -0.08(-0.75%) |
May 19, 2004 | 10.55 | 10.75 | 10.52 | 10.70 | 13,900 | +0.09(+0.85%) |
May 18, 2004 | 10.54 | 10.62 | 10.50 | 10.61 | 30,900 | +0.13(+1.24%) |
May 17, 2004 | 10.50 | 10.55 | 10.45 | 10.48 | 6,600 | -0.03(-0.29%) |
May 14, 2004 | 10.79 | 10.85 | 10.50 | 10.51 | 4,600 | -0.19(-1.78%) |
May 13, 2004 | 10.50 | 10.75 | 10.50 | 10.70 | 12,000 | +0.20(+1.90%) |
May 12, 2004 | 10.58 | 10.63 | 10.40 | 10.50 | 21,900 | -0.10(-0.94%) |
May 11, 2004 | 10.80 | 10.80 | 10.55 | 10.60 | 18,700 | -0.15(-1.40%) |
May 10, 2004 | 10.84 | 10.99 | 10.50 | 10.75 | 39,100 | -0.15(-1.38%) |
May 07, 2004 | 11.00 | 11.15 | 10.80 | 10.90 | 19,300 | -0.21(-1.89%) |
May 06, 2004 | 11.30 | 11.50 | 10.95 | 11.11 | 62,200 | -0.25(-2.20%) |
May 05, 2004 | 12.30 | 12.30 | 11.06 | 11.36 | 279,700 | +1.67(+17.23%) |
May 04, 2004 | 9.700 | 9.750 | 9.570 | 9.690 | 9,100 | +0.05(+0.52%) |
May 03, 2004 | 9.500 | 9.640 | 9.450 | 9.640 | 8,900 | +0.09(+0.94%) |
Apr 30, 2004 | 9.350 | 9.600 | 9.350 | 9.550 | 11,600 | -0.05(-0.52%) |
Apr 29, 2004 | 9.850 | 9.950 | 9.500 | 9.600 | 19,600 | -0.25(-2.54%) |
Apr 28, 2004 | 10.00 | 10.00 | 9.780 | 9.850 | 9,200 | -0.20(-1.99%) |
Apr 27, 2004 | 10.10 | 10.20 | 10.00 | 10.05 | 13,600 | -0.15(-1.47%) |
Apr 26, 2004 | 10.55 | 10.55 | 10.20 | 10.20 | 5,400 | -0.38(-3.59%) |
Apr 23, 2004 | 10.73 | 10.75 | 10.55 | 10.58 | 7,200 | -0.17(-1.58%) |
Apr 22, 2004 | 10.70 | 10.80 | 10.61 | 10.75 | 26,800 | -0.04(-0.37%) |
Apr 21, 2004 | 10.80 | 10.80 | 10.52 | 10.79 | 7,500 | -0.10(-0.92%) |
Apr 20, 2004 | 10.89 | 10.90 | 10.71 | 10.89 | 3,000 | +0.13(+1.21%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.76 | 10.76 | 1,600 | -0.04(-0.37%) |
Apr 16, 2004 | 10.88 | 10.95 | 10.76 | 10.80 | 16,600 | -0.10(-0.92%) |
Apr 15, 2004 | 10.90 | 10.90 | 10.86 | 10.90 | 4,500 | +0.04(+0.37%) |
Apr 14, 2004 | 11.00 | 11.05 | 10.86 | 10.86 | 4,000 | -0.09(-0.82%) |
Apr 13, 2004 | 10.75 | 10.95 | 10.65 | 10.95 | 10,700 | +0.12(+1.11%) |
Apr 12, 2004 | 10.91 | 10.91 | 10.75 | 10.83 | 11,000 | -0.12(-1.10%) |
Apr 08, 2004 | 10.75 | 11.00 | 10.66 | 10.95 | 22,700 | +0.21(+1.96%) |
Apr 07, 2004 | 10.47 | 10.74 | 10.40 | 10.74 | 27,200 | +0.27(+2.58%) |
Apr 06, 2004 | 10.20 | 10.50 | 10.18 | 10.47 | 19,200 | +0.32(+3.15%) |
Apr 05, 2004 | 10.11 | 10.30 | 10.02 | 10.15 | 9,400 | +0.11(+1.10%) |
Apr 02, 2004 | 10.02 | 10.10 | 9.910 | 10.04 | 9,900 | +0.03(+0.30%) |
Apr 01, 2004 | 9.880 | 10.02 | 9.880 | 10.01 | 9,500 | +0.01(+0.10%) |
Mar 31, 2004 | 9.780 | 10.00 | 9.700 | 10.00 | 37,200 | +0.19(+1.94%) |
Mar 30, 2004 | 9.700 | 9.860 | 9.700 | 9.810 | 31,100 | +0.21(+2.19%) |
Mar 29, 2004 | 9.650 | 9.650 | 9.400 | 9.600 | 27,100 | -0.05(-0.52%) |
Mar 26, 2004 | 9.650 | 9.740 | 9.410 | 9.650 | 14,800 | +0.12(+1.26%) |
Mar 25, 2004 | 9.630 | 9.750 | 9.530 | 9.530 | 4,900 | -0.11(-1.14%) |
Mar 24, 2004 | 9.530 | 9.690 | 9.515 | 9.640 | 9,300 | +0.09(+0.94%) |
Mar 23, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 7,200 | +0.10(+1.06%) |
Mar 22, 2004 | 9.450 | 9.590 | 9.450 | 9.450 | 7,500 | +0.00(+0.00%) |
Mar 19, 2004 | 9.450 | 9.450 | 9.450 | 9.450 | 1,300 | -0.05(-0.53%) |
Mar 18, 2004 | 9.550 | 9.600 | 9.410 | 9.500 | 9,600 | -0.05(-0.52%) |
Mar 17, 2004 | 9.650 | 9.660 | 9.550 | 9.550 | 12,400 | -0.11(-1.14%) |
Mar 16, 2004 | 9.750 | 9.800 | 9.660 | 9.660 | 15,000 | -0.14(-1.43%) |
Mar 15, 2004 | 9.900 | 9.900 | 9.800 | 9.800 | 4,300 | -0.10(-1.01%) |
Mar 12, 2004 | 9.990 | 9.990 | 9.900 | 9.900 | 4,000 | -0.10(-1.00%) |
Mar 11, 2004 | 10.03 | 10.11 | 10.00 | 10.00 | 17,200 | -0.28(-2.72%) |
Mar 10, 2004 | 10.34 | 10.45 | 10.28 | 10.28 | 10,100 | +0.02(+0.19%) |
Mar 09, 2004 | 10.18 | 10.29 | 10.11 | 10.26 | 18,700 | +0.21(+2.09%) |
Mar 08, 2004 | 9.820 | 10.19 | 9.820 | 10.05 | 67,300 | +0.22(+2.24%) |
Mar 05, 2004 | 9.990 | 9.990 | 9.700 | 9.830 | 12,400 | -0.09(-0.91%) |
Mar 04, 2004 | 9.980 | 9.990 | 9.900 | 9.920 | 13,000 | +0.01(+0.10%) |
Mar 03, 2004 | 10.00 | 10.00 | 9.860 | 9.910 | 19,300 | -0.09(-0.90%) |
Mar 02, 2004 | 10.00 | 10.00 | 9.900 | 10.00 | 47,500 | +0.01(+0.10%) |