Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.94 | 10.99 | 10.88 | 10.98 | 122,180 | -0.02(-0.19%) |
Mar 30, 2005 | 10.91 | 11.01 | 10.83 | 11.00 | 120,209 | +0.12(+1.12%) |
Mar 29, 2005 | 10.75 | 10.92 | 10.75 | 10.87 | 231,330 | +0.04(+0.36%) |
Mar 28, 2005 | 10.77 | 10.93 | 10.72 | 10.84 | 152,198 | +0.06(+0.57%) |
Mar 24, 2005 | 10.73 | 10.92 | 10.66 | 10.77 | 133,380 | -0.00(-0.04%) |
Mar 23, 2005 | 10.75 | 10.88 | 10.71 | 10.78 | 149,423 | -0.07(-0.62%) |
Mar 22, 2005 | 10.75 | 11.10 | 10.72 | 10.85 | 212,540 | +0.06(+0.57%) |
Mar 21, 2005 | 10.61 | 10.85 | 10.59 | 10.78 | 135,249 | +0.09(+0.87%) |
Mar 18, 2005 | 10.80 | 10.80 | 10.61 | 10.69 | 187,425 | -0.09(-0.86%) |
Mar 17, 2005 | 10.66 | 10.80 | 10.66 | 10.78 | 73,095 | +0.08(+0.76%) |
Mar 16, 2005 | 10.65 | 10.79 | 10.65 | 10.70 | 52,609 | -0.03(-0.25%) |
Mar 15, 2005 | 10.93 | 11.12 | 10.66 | 10.73 | 111,901 | -0.14(-1.29%) |
Mar 14, 2005 | 10.75 | 10.92 | 10.75 | 10.87 | 98,862 | +0.06(+0.59%) |
Mar 11, 2005 | 10.72 | 10.83 | 10.71 | 10.81 | 119,649 | +0.02(+0.23%) |
Mar 10, 2005 | 10.78 | 10.89 | 10.71 | 10.78 | 191,554 | +0.00(+0.00%) |
Mar 09, 2005 | 10.86 | 11.00 | 10.78 | 10.78 | 92,922 | -0.23(-2.10%) |
Mar 08, 2005 | 10.98 | 11.17 | 10.81 | 11.01 | 249,871 | -0.01(-0.12%) |
Mar 07, 2005 | 10.98 | 11.18 | 10.97 | 11.03 | 245,447 | +0.03(+0.25%) |
Mar 04, 2005 | 10.89 | 11.03 | 10.89 | 11.00 | 75,693 | +0.04(+0.39%) |
Mar 03, 2005 | 10.98 | 11.03 | 10.80 | 10.96 | 164,144 | +0.05(+0.42%) |
Mar 02, 2005 | 10.71 | 10.96 | 10.71 | 10.91 | 205,230 | +0.09(+0.80%) |
Mar 01, 2005 | 10.80 | 10.88 | 10.69 | 10.82 | 204,841 | -0.04(-0.35%) |
Feb 28, 2005 | 10.72 | 10.95 | 10.71 | 10.86 | 242,978 | +0.09(+0.82%) |
Feb 25, 2005 | 10.57 | 10.80 | 10.57 | 10.77 | 94,439 | +0.12(+1.12%) |
Feb 24, 2005 | 10.45 | 10.69 | 10.45 | 10.66 | 96,718 | +0.06(+0.58%) |
Feb 23, 2005 | 10.63 | 10.63 | 10.43 | 10.59 | 90,046 | +0.09(+0.83%) |
Feb 22, 2005 | 10.57 | 10.80 | 10.41 | 10.51 | 168,988 | -0.17(-1.55%) |
Feb 18, 2005 | 10.76 | 10.76 | 10.56 | 10.67 | 99,122 | -0.01(-0.07%) |
Feb 17, 2005 | 10.86 | 10.86 | 10.58 | 10.68 | 132,783 | -0.13(-1.16%) |
Feb 16, 2005 | 10.65 | 10.93 | 10.57 | 10.81 | 135,234 | +0.02(+0.16%) |
Feb 15, 2005 | 10.66 | 10.93 | 10.59 | 10.79 | 237,172 | +0.06(+0.54%) |
Feb 14, 2005 | 10.71 | 10.87 | 10.62 | 10.73 | 186,285 | -0.04(-0.34%) |
Feb 11, 2005 | 10.36 | 10.81 | 10.27 | 10.77 | 223,620 | +0.31(+2.93%) |
Feb 10, 2005 | 10.60 | 10.60 | 10.39 | 10.46 | 52,129 | +0.02(+0.17%) |
Feb 09, 2005 | 10.66 | 10.70 | 10.44 | 10.44 | 56,047 | -0.27(-2.48%) |
Feb 08, 2005 | 10.81 | 10.81 | 10.65 | 10.71 | 47,700 | -0.03(-0.31%) |
Feb 07, 2005 | 10.75 | 10.87 | 10.68 | 10.74 | 130,558 | +0.05(+0.45%) |
Feb 04, 2005 | 10.61 | 10.71 | 10.56 | 10.69 | 132,306 | +0.05(+0.45%) |
Feb 03, 2005 | 10.47 | 10.75 | 10.47 | 10.65 | 47,602 | -0.01(-0.07%) |
Feb 02, 2005 | 10.50 | 10.71 | 10.43 | 10.65 | 77,708 | +0.07(+0.62%) |
Feb 01, 2005 | 10.53 | 10.76 | 10.44 | 10.59 | 101,660 | +0.01(+0.13%) |
Jan 31, 2005 | 10.41 | 10.60 | 10.28 | 10.57 | 89,133 | +0.28(+2.72%) |
Jan 28, 2005 | 10.32 | 10.34 | 10.20 | 10.29 | 269,552 | -0.03(-0.34%) |
Jan 27, 2005 | 10.35 | 10.44 | 10.31 | 10.33 | 127,553 | -0.14(-1.31%) |
Jan 26, 2005 | 10.34 | 10.50 | 10.30 | 10.47 | 140,884 | +0.15(+1.50%) |
Jan 25, 2005 | 10.37 | 10.44 | 10.27 | 10.31 | 115,453 | -0.05(-0.50%) |
Jan 24, 2005 | 10.45 | 10.49 | 10.36 | 10.36 | 100,608 | -0.15(-1.41%) |
Jan 21, 2005 | 10.56 | 10.60 | 10.45 | 10.51 | 59,781 | +0.05(+0.48%) |
Jan 20, 2005 | 10.52 | 10.54 | 10.46 | 10.46 | 80,874 | -0.05(-0.51%) |
Jan 19, 2005 | 10.61 | 10.70 | 10.52 | 10.52 | 74,521 | -0.14(-1.30%) |
Jan 18, 2005 | 10.51 | 10.74 | 10.51 | 10.66 | 79,961 | +0.12(+1.15%) |
Jan 14, 2005 | 10.48 | 10.60 | 10.48 | 10.53 | 164,209 | +0.03(+0.24%) |
Jan 13, 2005 | 10.63 | 10.63 | 10.45 | 10.51 | 199,022 | -0.11(-1.02%) |
Jan 12, 2005 | 10.60 | 10.63 | 10.49 | 10.62 | 124,503 | +0.10(+0.95%) |
Jan 11, 2005 | 10.51 | 10.62 | 10.49 | 10.52 | 96,435 | -0.06(-0.53%) |
Jan 10, 2005 | 10.61 | 10.69 | 10.51 | 10.57 | 162,495 | -0.03(-0.31%) |
Jan 07, 2005 | 10.66 | 10.66 | 10.56 | 10.61 | 120,624 | +0.01(+0.07%) |
Jan 06, 2005 | 10.65 | 10.72 | 10.48 | 10.60 | 111,880 | +0.05(+0.51%) |
Jan 05, 2005 | 10.64 | 10.73 | 10.54 | 10.54 | 143,265 | -0.16(-1.49%) |
Jan 04, 2005 | 10.73 | 10.80 | 10.61 | 10.70 | 137,466 | -0.09(-0.88%) |
Jan 03, 2005 | 11.03 | 11.03 | 10.73 | 10.80 | 168,011 | -0.13(-1.16%) |
Dec 31, 2004 | 11.01 | 11.07 | 10.90 | 10.93 | 106,577 | -0.13(-1.15%) |
Dec 30, 2004 | 11.04 | 11.11 | 10.96 | 11.05 | 160,255 | -0.00(-0.02%) |
Dec 29, 2004 | 11.24 | 11.24 | 11.05 | 11.05 | 79,868 | -0.13(-1.16%) |
Dec 28, 2004 | 11.13 | 11.23 | 11.12 | 11.18 | 69,495 | +0.08(+0.71%) |
Dec 27, 2004 | 11.14 | 11.20 | 11.03 | 11.10 | 184,630 | -0.02(-0.14%) |
Dec 23, 2004 | 11.04 | 11.12 | 11.01 | 11.12 | 105,799 | -0.02(-0.17%) |
Dec 22, 2004 | 11.23 | 11.23 | 11.03 | 11.14 | 92,833 | -0.06(-0.50%) |
Dec 21, 2004 | 10.94 | 11.20 | 10.92 | 11.20 | 93,093 | +0.16(+1.42%) |
Dec 20, 2004 | 10.99 | 11.13 | 10.99 | 11.04 | 138,991 | -0.09(-0.78%) |
Dec 17, 2004 | 11.23 | 11.23 | 11.07 | 11.13 | 179,962 | -0.01(-0.08%) |
Dec 16, 2004 | 11.19 | 11.23 | 11.12 | 11.13 | 164,922 | -0.10(-0.90%) |
Dec 15, 2004 | 10.97 | 11.27 | 10.97 | 11.24 | 151,179 | +0.07(+0.59%) |
Dec 14, 2004 | 10.96 | 11.17 | 10.92 | 11.17 | 232,084 | +0.07(+0.61%) |
Dec 13, 2004 | 11.12 | 11.15 | 11.06 | 11.10 | 131,212 | -0.01(-0.07%) |
Dec 10, 2004 | 11.16 | 11.24 | 11.01 | 11.11 | 135,361 | -0.02(-0.16%) |
Dec 09, 2004 | 11.01 | 11.36 | 11.01 | 11.13 | 487,507 | -0.05(-0.41%) |
Dec 08, 2004 | 11.02 | 11.17 | 11.02 | 11.17 | 264,758 | +0.15(+1.38%) |
Dec 07, 2004 | 11.07 | 11.11 | 10.98 | 11.02 | 266,573 | -0.07(-0.59%) |
Dec 06, 2004 | 11.08 | 11.12 | 11.06 | 11.09 | 231,825 | -0.00(-0.02%) |
Dec 03, 2004 | 11.04 | 11.10 | 11.04 | 11.09 | 472,467 | -0.03(-0.31%) |
Dec 02, 2004 | 10.88 | 11.12 | 10.76 | 11.12 | 145,993 | +0.13(+1.21%) |
Dec 01, 2004 | 10.86 | 10.99 | 10.78 | 10.99 | 382,486 | +0.19(+1.77%) |
Nov 30, 2004 | 10.76 | 10.84 | 10.76 | 10.80 | 105,540 | +0.05(+0.47%) |
Nov 29, 2004 | 10.84 | 10.96 | 10.73 | 10.75 | 245,569 | -0.03(-0.29%) |
Nov 26, 2004 | 10.79 | 10.82 | 10.74 | 10.78 | 26,709 | +0.00(+0.04%) |
Nov 24, 2004 | 10.68 | 10.79 | 10.66 | 10.78 | 181,259 | +0.09(+0.88%) |
Nov 23, 2004 | 10.57 | 10.70 | 10.54 | 10.68 | 149,104 | +0.14(+1.37%) |
Nov 22, 2004 | 10.56 | 10.58 | 10.53 | 10.54 | 140,547 | -0.02(-0.18%) |
Nov 19, 2004 | 10.47 | 10.58 | 10.47 | 10.56 | 155,328 | +0.01(+0.11%) |
Nov 18, 2004 | 10.53 | 10.55 | 10.52 | 10.55 | 104,762 | +0.10(+0.98%) |
Nov 17, 2004 | 10.46 | 10.59 | 10.41 | 10.44 | 137,435 | +0.04(+0.35%) |
Nov 16, 2004 | 10.41 | 10.49 | 10.40 | 10.41 | 120,839 | -0.13(-1.23%) |
Nov 15, 2004 | 10.60 | 10.60 | 10.41 | 10.54 | 124,470 | -0.06(-0.56%) |
Nov 12, 2004 | 10.38 | 10.60 | 10.38 | 10.60 | 134,842 | +0.12(+1.14%) |
Nov 11, 2004 | 10.31 | 10.48 | 10.25 | 10.48 | 58,345 | +0.19(+1.84%) |
Nov 10, 2004 | 10.22 | 10.29 | 10.15 | 10.29 | 81,683 | +0.17(+1.64%) |
Nov 09, 2004 | 10.02 | 10.12 | 9.971 | 10.12 | 123,173 | +0.13(+1.31%) |
Nov 08, 2004 | 10.12 | 10.12 | 9.905 | 9.990 | 162,329 | -0.10(-0.97%) |
Nov 05, 2004 | 9.905 | 10.12 | 9.905 | 10.09 | 94,908 | +0.02(+0.23%) |
Nov 04, 2004 | 9.924 | 10.07 | 9.857 | 10.07 | 95,167 | +0.13(+1.36%) |
Nov 03, 2004 | 9.940 | 10.02 | 9.861 | 9.930 | 115,394 | +0.02(+0.19%) |
Nov 02, 2004 | 10.01 | 10.01 | 9.857 | 9.911 | 113,838 | -0.09(-0.94%) |
Nov 01, 2004 | 9.920 | 10.01 | 9.911 | 10.01 | 53,159 | +0.08(+0.86%) |
Oct 29, 2004 | 9.857 | 9.974 | 9.857 | 9.920 | 90,759 | +0.01(+0.10%) |
Oct 28, 2004 | 9.920 | 9.928 | 9.816 | 9.911 | 34,488 | +0.02(+0.19%) |
Oct 27, 2004 | 9.757 | 9.903 | 9.710 | 9.892 | 94,649 | +0.13(+1.38%) |
Oct 26, 2004 | 9.743 | 9.757 | 9.629 | 9.757 | 128,619 | +0.05(+0.50%) |
Oct 25, 2004 | 9.548 | 9.780 | 9.548 | 9.708 | 102,947 | +0.13(+1.37%) |
Oct 22, 2004 | 9.631 | 9.652 | 9.564 | 9.577 | 153,253 | -0.09(-0.96%) |
Oct 21, 2004 | 9.600 | 9.678 | 9.598 | 9.670 | 79,090 | -0.00(-0.02%) |
Oct 20, 2004 | 9.595 | 9.676 | 9.516 | 9.672 | 73,126 | +0.03(+0.32%) |
Oct 19, 2004 | 9.691 | 9.691 | 9.631 | 9.641 | 89,203 | -0.08(-0.79%) |
Oct 18, 2004 | 9.647 | 9.718 | 9.548 | 9.718 | 129,656 | +0.02(+0.20%) |
Oct 15, 2004 | 9.595 | 9.708 | 9.595 | 9.699 | 110,207 | +0.08(+0.86%) |
Oct 14, 2004 | 9.708 | 9.708 | 9.616 | 9.616 | 135,361 | -0.02(-0.24%) |
Oct 13, 2004 | 9.737 | 9.737 | 9.612 | 9.639 | 121,358 | -0.02(-0.20%) |
Oct 12, 2004 | 9.629 | 9.712 | 9.595 | 9.658 | 87,906 | -0.02(-0.18%) |
Oct 11, 2004 | 9.583 | 9.676 | 9.510 | 9.676 | 114,356 | +0.09(+0.97%) |
Oct 08, 2004 | 9.639 | 9.639 | 9.531 | 9.583 | 151,179 | -0.02(-0.20%) |
Oct 07, 2004 | 9.546 | 9.616 | 9.527 | 9.602 | 71,829 | -0.03(-0.28%) |
Oct 06, 2004 | 9.446 | 9.629 | 9.417 | 9.629 | 81,164 | +0.13(+1.42%) |
Oct 05, 2004 | 9.458 | 9.531 | 9.448 | 9.494 | 133,286 | +0.00(+0.00%) |
Oct 04, 2004 | 9.436 | 9.521 | 9.317 | 9.494 | 258,016 | +0.08(+0.88%) |
Oct 01, 2004 | 9.132 | 9.411 | 9.132 | 9.411 | 68,458 | +0.22(+2.39%) |
Sep 30, 2004 | 9.244 | 9.244 | 9.105 | 9.192 | 41,749 | -0.05(-0.50%) |
Sep 29, 2004 | 8.958 | 9.238 | 8.958 | 9.238 | 54,974 | +0.13(+1.40%) |
Sep 28, 2004 | 9.012 | 9.111 | 9.012 | 9.111 | 102,428 | +0.05(+0.53%) |
Sep 27, 2004 | 9.145 | 9.145 | 8.968 | 9.062 | 108,133 | -0.00(-0.02%) |
Sep 24, 2004 | 9.157 | 9.163 | 9.064 | 9.064 | 49,788 | -0.03(-0.32%) |
Sep 23, 2004 | 9.230 | 9.230 | 9.093 | 9.093 | 77,793 | -0.07(-0.78%) |
Sep 22, 2004 | 9.284 | 9.352 | 9.143 | 9.165 | 69,236 | -0.19(-2.00%) |
Sep 21, 2004 | 9.284 | 9.352 | 9.284 | 9.352 | 33,710 | +0.06(+0.62%) |
Sep 20, 2004 | 9.321 | 9.338 | 9.286 | 9.294 | 38,637 | -0.02(-0.25%) |
Sep 17, 2004 | 9.406 | 9.408 | 9.217 | 9.317 | 140,806 | -0.13(-1.33%) |
Sep 16, 2004 | 9.529 | 9.529 | 9.369 | 9.442 | 43,823 | +0.08(+0.80%) |
Sep 15, 2004 | 9.327 | 9.425 | 9.327 | 9.367 | 30,598 | -0.08(-0.86%) |
Sep 14, 2004 | 9.386 | 9.448 | 9.344 | 9.448 | 39,674 | +0.00(+0.02%) |
Sep 13, 2004 | 9.448 | 9.448 | 9.386 | 9.446 | 46,676 | -0.04(-0.41%) |
Sep 10, 2004 | 9.355 | 9.485 | 9.355 | 9.485 | 44,342 | +0.04(+0.39%) |
Sep 09, 2004 | 9.448 | 9.448 | 9.340 | 9.448 | 55,752 | +0.07(+0.78%) |
Sep 08, 2004 | 9.409 | 9.448 | 9.375 | 9.375 | 70,014 | -0.07(-0.78%) |
Sep 07, 2004 | 9.535 | 9.535 | 9.415 | 9.448 | 120,321 | -0.02(-0.22%) |
Sep 03, 2004 | 9.454 | 9.489 | 9.435 | 9.469 | 47,454 | +0.02(+0.22%) |
Sep 02, 2004 | 9.361 | 9.448 | 9.315 | 9.448 | 73,644 | +0.06(+0.66%) |
Sep 01, 2004 | 9.371 | 9.494 | 9.188 | 9.386 | 107,614 | +0.08(+0.89%) |
Aug 31, 2004 | 9.327 | 9.392 | 9.286 | 9.303 | 40,971 | +0.02(+0.21%) |
Aug 30, 2004 | 9.411 | 9.411 | 9.275 | 9.284 | 36,822 | -0.15(-1.61%) |
Aug 27, 2004 | 9.321 | 9.448 | 9.286 | 9.436 | 74,682 | +0.09(+0.97%) |
Aug 26, 2004 | 9.411 | 9.448 | 9.344 | 9.346 | 32,154 | -0.10(-1.08%) |
Aug 25, 2004 | 9.440 | 9.448 | 9.373 | 9.448 | 72,088 | +0.03(+0.33%) |
Aug 24, 2004 | 9.400 | 9.448 | 9.307 | 9.417 | 40,712 | +0.09(+0.97%) |
Aug 23, 2004 | 9.419 | 9.448 | 9.257 | 9.327 | 179,962 | -0.12(-1.29%) |
Aug 20, 2004 | 9.440 | 9.448 | 9.354 | 9.448 | 71,051 | +0.06(+0.60%) |
Aug 19, 2004 | 9.409 | 9.448 | 9.325 | 9.392 | 30,858 | -0.06(-0.59%) |
Aug 18, 2004 | 9.307 | 9.448 | 9.292 | 9.448 | 66,127 | +0.09(+0.93%) |
Aug 17, 2004 | 9.448 | 9.448 | 9.317 | 9.361 | 32,414 | -0.09(-0.92%) |
Aug 16, 2004 | 9.371 | 9.448 | 9.284 | 9.448 | 68,458 | +0.12(+1.24%) |
Aug 13, 2004 | 9.317 | 9.363 | 9.194 | 9.332 | 103,206 | +0.06(+0.60%) |
Aug 12, 2004 | 9.255 | 9.352 | 9.186 | 9.276 | 105,540 | -0.02(-0.19%) |
Aug 11, 2004 | 9.317 | 9.398 | 9.265 | 9.294 | 73,385 | -0.15(-1.61%) |
Aug 10, 2004 | 9.360 | 9.485 | 9.360 | 9.446 | 41,490 | +0.16(+1.74%) |
Aug 09, 2004 | 9.311 | 9.425 | 9.188 | 9.284 | 41,230 | -0.04(-0.45%) |
Aug 06, 2004 | 9.472 | 9.568 | 9.327 | 9.327 | 97,501 | -0.15(-1.57%) |
Aug 05, 2004 | 9.622 | 9.622 | 9.390 | 9.475 | 76,756 | -0.09(-0.95%) |
Aug 04, 2004 | 9.448 | 9.637 | 9.373 | 9.566 | 85,054 | +0.10(+1.10%) |
Aug 03, 2004 | 9.539 | 9.668 | 9.438 | 9.462 | 85,739 | -0.10(-1.01%) |
Aug 02, 2004 | 9.489 | 9.570 | 9.489 | 9.558 | 157,143 | -0.11(-1.10%) |
Jul 30, 2004 | 9.701 | 9.701 | 9.579 | 9.664 | 99,576 | -0.03(-0.34%) |
Jul 29, 2004 | 9.828 | 9.828 | 9.595 | 9.697 | 72,348 | -0.03(-0.28%) |
Jul 28, 2004 | 9.701 | 9.834 | 9.629 | 9.724 | 40,193 | -0.02(-0.16%) |
Jul 27, 2004 | 9.473 | 9.772 | 9.469 | 9.739 | 44,601 | +0.12(+1.22%) |
Jul 26, 2004 | 9.622 | 9.664 | 9.604 | 9.622 | 61,457 | -0.00(-0.02%) |
Jul 23, 2004 | 9.801 | 9.801 | 9.583 | 9.624 | 52,121 | -0.14(-1.42%) |
Jul 22, 2004 | 9.645 | 9.822 | 9.600 | 9.762 | 54,974 | +0.11(+1.18%) |
Jul 21, 2004 | 9.857 | 10.02 | 9.649 | 9.649 | 70,014 | -0.26(-2.63%) |
Jul 20, 2004 | 9.795 | 9.909 | 9.743 | 9.909 | 25,671 | +0.13(+1.34%) |
Jul 19, 2004 | 9.670 | 9.816 | 9.647 | 9.778 | 39,674 | +0.08(+0.88%) |
Jul 16, 2004 | 9.876 | 9.920 | 9.681 | 9.693 | 70,014 | -0.16(-1.61%) |
Jul 15, 2004 | 9.816 | 9.905 | 9.814 | 9.851 | 44,601 | -0.00(-0.02%) |
Jul 14, 2004 | 9.701 | 9.974 | 9.701 | 9.853 | 74,941 | +0.04(+0.39%) |
Jul 13, 2004 | 9.882 | 9.928 | 9.814 | 9.814 | 31,376 | -0.06(-0.57%) |
Jul 12, 2004 | 9.884 | 9.984 | 9.724 | 9.870 | 44,601 | +0.05(+0.55%) |
Jul 09, 2004 | 9.872 | 9.976 | 9.816 | 9.816 | 47,713 | -0.08(-0.84%) |
Jul 08, 2004 | 9.753 | 9.946 | 9.739 | 9.899 | 215,748 | +0.02(+0.16%) |
Jul 07, 2004 | 9.853 | 9.996 | 9.849 | 9.884 | 59,641 | +0.06(+0.63%) |
Jul 06, 2004 | 9.865 | 9.942 | 9.739 | 9.822 | 61,197 | -0.05(-0.47%) |
Jul 02, 2004 | 9.926 | 9.967 | 9.868 | 9.868 | 43,823 | -0.02(-0.19%) |
Jul 01, 2004 | 9.965 | 10.01 | 9.853 | 9.888 | 128,100 | -0.07(-0.66%) |
Jun 30, 2004 | 9.953 | 10.02 | 9.839 | 9.953 | 132,508 | +0.07(+0.74%) |
Jun 29, 2004 | 9.826 | 9.949 | 9.787 | 9.880 | 220,156 | +0.05(+0.51%) |
Jun 28, 2004 | 9.799 | 9.913 | 9.797 | 9.830 | 141,066 | -0.15(-1.51%) |
Jun 25, 2004 | 9.828 | 9.983 | 9.712 | 9.980 | 530,812 | +0.29(+2.96%) |
Jun 24, 2004 | 9.801 | 9.834 | 9.693 | 9.693 | 92,315 | -0.13(-1.37%) |
Jun 23, 2004 | 9.755 | 9.868 | 9.660 | 9.828 | 74,422 | +0.19(+1.96%) |
Jun 22, 2004 | 9.656 | 9.774 | 9.498 | 9.639 | 118,505 | -0.08(-0.83%) |
Jun 21, 2004 | 9.604 | 9.728 | 9.560 | 9.720 | 92,315 | +0.02(+0.16%) |
Jun 18, 2004 | 9.662 | 9.814 | 9.627 | 9.704 | 166,478 | +0.06(+0.60%) |
Jun 17, 2004 | 9.666 | 9.770 | 9.519 | 9.647 | 64,309 | -0.00(-0.04%) |
Jun 16, 2004 | 9.625 | 9.778 | 9.525 | 9.651 | 100,353 | +0.05(+0.54%) |
Jun 15, 2004 | 9.597 | 9.689 | 9.496 | 9.598 | 116,431 | +0.05(+0.53%) |
Jun 14, 2004 | 9.583 | 9.649 | 9.502 | 9.548 | 193,706 | -0.15(-1.57%) |
Jun 10, 2004 | 9.656 | 9.782 | 9.637 | 9.701 | 106,318 | +0.06(+0.66%) |
Jun 09, 2004 | 9.743 | 9.832 | 9.618 | 9.637 | 93,352 | -0.15(-1.56%) |
Jun 08, 2004 | 9.450 | 9.834 | 9.450 | 9.789 | 79,608 | -0.03(-0.33%) |
Jun 07, 2004 | 9.487 | 9.897 | 9.408 | 9.822 | 137,176 | +0.14(+1.47%) |
Jun 04, 2004 | 9.694 | 9.928 | 9.679 | 9.679 | 73,126 | -0.01(-0.14%) |
Jun 03, 2004 | 9.853 | 9.892 | 9.693 | 9.693 | 125,507 | -0.14(-1.43%) |
Jun 02, 2004 | 9.892 | 9.984 | 9.662 | 9.834 | 137,695 | -0.05(-0.51%) |
Jun 01, 2004 | 9.614 | 9.930 | 9.614 | 9.884 | 157,921 | +0.08(+0.81%) |
May 28, 2004 | 9.826 | 9.834 | 9.737 | 9.805 | 91,018 | +0.05(+0.47%) |
May 27, 2004 | 9.726 | 9.834 | 9.712 | 9.758 | 35,785 | -0.02(-0.24%) |
May 26, 2004 | 9.641 | 9.805 | 9.600 | 9.782 | 41,749 | +0.04(+0.42%) |
May 25, 2004 | 9.597 | 9.809 | 9.481 | 9.741 | 82,980 | +0.19(+2.02%) |
May 24, 2004 | 9.502 | 9.595 | 9.442 | 9.548 | 60,419 | +0.13(+1.43%) |
May 21, 2004 | 9.367 | 9.506 | 9.303 | 9.413 | 70,533 | +0.06(+0.60%) |
May 20, 2004 | 9.352 | 9.519 | 9.280 | 9.357 | 125,247 | -0.09(-0.94%) |
May 19, 2004 | 9.641 | 9.737 | 9.307 | 9.446 | 102,169 | -0.08(-0.79%) |
May 18, 2004 | 9.360 | 9.629 | 9.360 | 9.521 | 56,270 | +0.12(+1.31%) |
May 17, 2004 | 9.697 | 9.703 | 9.288 | 9.398 | 91,018 | -0.17(-1.81%) |
May 14, 2004 | 9.625 | 9.722 | 9.502 | 9.571 | 117,987 | -0.06(-0.66%) |
May 13, 2004 | 9.585 | 9.679 | 9.431 | 9.635 | 125,507 | -0.03(-0.28%) |
May 12, 2004 | 9.442 | 9.699 | 9.275 | 9.662 | 161,033 | +0.22(+2.35%) |
May 11, 2004 | 9.477 | 9.477 | 9.332 | 9.440 | 68,199 | +0.11(+1.18%) |
May 10, 2004 | 9.421 | 9.510 | 9.323 | 9.330 | 57,308 | -0.13(-1.41%) |
May 07, 2004 | 9.619 | 9.722 | 9.442 | 9.463 | 148,067 | -0.37(-3.76%) |
May 06, 2004 | 9.758 | 9.834 | 9.573 | 9.834 | 108,911 | +0.05(+0.53%) |
May 05, 2004 | 9.805 | 10.01 | 9.782 | 9.782 | 102,947 | -0.06(-0.59%) |
May 04, 2004 | 9.288 | 9.930 | 9.288 | 9.839 | 165,960 | +0.18(+1.86%) |
May 03, 2004 | 9.670 | 9.832 | 9.506 | 9.660 | 363,556 | -0.01(-0.08%) |
Apr 30, 2004 | 9.834 | 9.890 | 9.647 | 9.668 | 138,472 | -0.16(-1.67%) |
Apr 29, 2004 | 10.04 | 10.06 | 9.811 | 9.832 | 79,349 | -0.08(-0.76%) |
Apr 28, 2004 | 9.874 | 10.16 | 9.866 | 9.907 | 118,505 | -0.28(-2.71%) |
Apr 27, 2004 | 9.830 | 10.20 | 9.828 | 10.18 | 195,781 | +0.36(+3.65%) |
Apr 26, 2004 | 9.722 | 9.973 | 9.699 | 9.824 | 71,570 | +0.04(+0.41%) |
Apr 23, 2004 | 9.980 | 9.980 | 9.664 | 9.784 | 49,788 | -0.16(-1.59%) |
Apr 22, 2004 | 9.510 | 9.978 | 9.510 | 9.942 | 104,762 | +0.34(+3.49%) |
Apr 21, 2004 | 9.448 | 9.679 | 9.257 | 9.606 | 117,209 | +0.14(+1.53%) |
Apr 20, 2004 | 9.660 | 9.747 | 9.462 | 9.462 | 91,018 | -0.17(-1.72%) |
Apr 19, 2004 | 9.494 | 9.758 | 9.494 | 9.627 | 58,604 | -0.13(-1.32%) |
Apr 16, 2004 | 9.606 | 9.855 | 9.487 | 9.757 | 82,461 | +0.09(+0.90%) |
Apr 15, 2004 | 9.757 | 9.812 | 9.608 | 9.670 | 78,312 | -0.06(-0.59%) |
Apr 14, 2004 | 9.776 | 9.797 | 9.708 | 9.728 | 175,813 | -0.13(-1.27%) |
Apr 13, 2004 | 10.01 | 10.12 | 9.801 | 9.853 | 112,800 | -0.13(-1.33%) |
Apr 12, 2004 | 9.930 | 10.03 | 9.928 | 9.986 | 51,343 | +0.06(+0.56%) |
Apr 08, 2004 | 10.03 | 10.03 | 9.899 | 9.930 | 117,987 | -0.04(-0.37%) |
Apr 07, 2004 | 9.795 | 9.996 | 9.780 | 9.967 | 43,823 | +0.14(+1.41%) |
Apr 06, 2004 | 9.793 | 9.994 | 9.793 | 9.828 | 96,464 | -0.05(-0.55%) |
Apr 05, 2004 | 9.938 | 9.938 | 9.795 | 9.882 | 69,495 | -0.01(-0.06%) |
Apr 02, 2004 | 9.874 | 10.02 | 9.816 | 9.888 | 116,949 | +0.08(+0.79%) |