Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.95 | 10.97 | 10.70 | 10.70 | 14,700 | -0.30(-2.73%) |
Apr 28, 2005 | 11.05 | 11.07 | 10.93 | 11.00 | 43,900 | -0.08(-0.72%) |
Apr 27, 2005 | 11.30 | 11.30 | 11.03 | 11.08 | 13,900 | -0.32(-2.81%) |
Apr 26, 2005 | 11.41 | 11.42 | 11.40 | 11.40 | 4,100 | -0.01(-0.09%) |
Apr 25, 2005 | 11.40 | 11.45 | 11.40 | 11.41 | 2,900 | -0.04(-0.35%) |
Apr 22, 2005 | 11.41 | 11.45 | 11.41 | 11.45 | 300 | +0.03(+0.26%) |
Apr 21, 2005 | 11.50 | 11.50 | 11.40 | 11.42 | 8,900 | -0.08(-0.70%) |
Apr 20, 2005 | 11.40 | 11.60 | 11.40 | 11.50 | 5,900 | +0.08(+0.70%) |
Apr 19, 2005 | 11.65 | 11.65 | 11.35 | 11.42 | 34,500 | -0.27(-2.31%) |
Apr 18, 2005 | 12.18 | 12.18 | 11.60 | 11.69 | 44,000 | -0.39(-3.23%) |
Apr 15, 2005 | 12.32 | 12.32 | 12.01 | 12.08 | 9,000 | -0.17(-1.39%) |
Apr 14, 2005 | 12.30 | 12.56 | 12.25 | 12.25 | 34,400 | +0.00(+0.00%) |
Apr 13, 2005 | 12.15 | 12.40 | 12.15 | 12.25 | 22,600 | +0.12(+0.99%) |
Apr 12, 2005 | 12.00 | 12.25 | 12.00 | 12.13 | 10,400 | +0.19(+1.59%) |
Apr 11, 2005 | 11.88 | 12.20 | 11.85 | 11.94 | 29,200 | +0.11(+0.93%) |
Apr 08, 2005 | 12.04 | 12.06 | 11.82 | 11.83 | 11,500 | -0.21(-1.74%) |
Apr 07, 2005 | 12.10 | 12.11 | 12.04 | 12.04 | 5,700 | +0.00(+0.00%) |
Apr 06, 2005 | 11.99 | 12.10 | 11.99 | 12.04 | 4,900 | +0.12(+1.01%) |
Apr 05, 2005 | 11.92 | 12.08 | 11.92 | 11.92 | 7,000 | -0.03(-0.25%) |
Apr 04, 2005 | 12.00 | 12.09 | 11.91 | 11.95 | 12,500 | +0.00(+0.00%) |
Apr 01, 2005 | 11.70 | 11.95 | 11.65 | 11.95 | 10,200 | +0.25(+2.14%) |
Mar 31, 2005 | 11.70 | 11.70 | 11.65 | 11.70 | 7,800 | +0.08(+0.69%) |
Mar 30, 2005 | 11.60 | 11.62 | 11.60 | 11.62 | 3,600 | +0.02(+0.17%) |
Mar 29, 2005 | 11.60 | 11.68 | 11.60 | 11.60 | 6,800 | +0.00(+0.00%) |
Mar 28, 2005 | 11.63 | 11.69 | 11.60 | 11.60 | 11,300 | -0.03(-0.26%) |
Mar 24, 2005 | 11.35 | 11.63 | 11.35 | 11.63 | 13,700 | +0.35(+3.10%) |
Mar 23, 2005 | 11.05 | 11.28 | 11.05 | 11.28 | 7,300 | +0.28(+2.55%) |
Mar 22, 2005 | 11.08 | 11.12 | 10.95 | 11.00 | 18,300 | -0.10(-0.90%) |
Mar 21, 2005 | 10.95 | 11.10 | 10.90 | 11.10 | 2,700 | +0.08(+0.73%) |
Mar 18, 2005 | 11.00 | 11.07 | 10.99 | 11.02 | 5,100 | +0.03(+0.27%) |
Mar 17, 2005 | 10.95 | 11.22 | 10.92 | 10.99 | 15,800 | +0.04(+0.37%) |
Mar 16, 2005 | 10.85 | 11.00 | 10.85 | 10.95 | 3,700 | +0.06(+0.55%) |
Mar 15, 2005 | 10.80 | 10.90 | 10.78 | 10.89 | 7,400 | +0.01(+0.09%) |
Mar 14, 2005 | 10.75 | 10.92 | 10.75 | 10.88 | 6,700 | +0.04(+0.37%) |
Mar 11, 2005 | 11.05 | 11.05 | 10.81 | 10.84 | 8,600 | -0.17(-1.54%) |
Mar 10, 2005 | 11.10 | 11.10 | 11.00 | 11.01 | 4,300 | -0.07(-0.63%) |
Mar 09, 2005 | 11.00 | 11.11 | 11.00 | 11.08 | 2,100 | +0.02(+0.18%) |
Mar 08, 2005 | 10.85 | 11.08 | 10.80 | 11.06 | 13,100 | +0.21(+1.94%) |
Mar 07, 2005 | 10.90 | 10.95 | 10.70 | 10.85 | 18,100 | +0.00(+0.00%) |
Mar 04, 2005 | 10.60 | 11.00 | 10.40 | 10.85 | 31,400 | +0.20(+1.88%) |
Mar 03, 2005 | 10.90 | 10.90 | 10.17 | 10.65 | 129,800 | -0.28(-2.56%) |
Mar 02, 2005 | 11.20 | 11.20 | 10.86 | 10.93 | 38,700 | -0.31(-2.76%) |
Mar 01, 2005 | 11.18 | 11.24 | 11.04 | 11.24 | 21,600 | +0.06(+0.54%) |
Feb 28, 2005 | 11.20 | 11.25 | 11.13 | 11.18 | 12,300 | -0.10(-0.89%) |
Feb 25, 2005 | 11.20 | 11.30 | 11.12 | 11.28 | 8,400 | +0.03(+0.27%) |
Feb 24, 2005 | 11.40 | 11.40 | 10.85 | 11.25 | 58,000 | -0.20(-1.75%) |
Feb 23, 2005 | 11.45 | 11.52 | 11.25 | 11.45 | 88,000 | +0.10(+0.88%) |
Feb 22, 2005 | 11.60 | 11.60 | 11.35 | 11.35 | 56,000 | -0.25(-2.16%) |
Feb 18, 2005 | 11.59 | 11.60 | 11.55 | 11.60 | 9,600 | +0.05(+0.43%) |
Feb 17, 2005 | 11.60 | 11.60 | 11.45 | 11.55 | 11,500 | +0.00(+0.00%) |
Feb 16, 2005 | 11.45 | 11.65 | 11.43 | 11.55 | 60,400 | +0.05(+0.43%) |
Feb 15, 2005 | 11.42 | 11.75 | 11.42 | 11.50 | 33,500 | +0.00(+0.00%) |
Feb 14, 2005 | 11.95 | 11.95 | 11.25 | 11.50 | 134,500 | -0.50(-4.17%) |
Feb 11, 2005 | 12.20 | 12.20 | 11.86 | 12.00 | 45,300 | -0.20(-1.64%) |
Feb 10, 2005 | 12.25 | 12.32 | 12.00 | 12.20 | 53,800 | -0.10(-0.81%) |
Feb 09, 2005 | 12.25 | 12.55 | 12.20 | 12.30 | 44,700 | +0.00(+0.00%) |
Feb 08, 2005 | 13.05 | 13.10 | 11.70 | 12.30 | 300,000 | -0.80(-6.11%) |
Feb 07, 2005 | 13.25 | 13.25 | 12.95 | 13.10 | 19,200 | -0.14(-1.06%) |
Feb 04, 2005 | 13.10 | 13.24 | 13.10 | 13.24 | 7,100 | +0.09(+0.68%) |
Feb 03, 2005 | 13.30 | 13.32 | 12.85 | 13.15 | 25,200 | -0.14(-1.05%) |
Feb 02, 2005 | 13.33 | 13.40 | 13.18 | 13.29 | 33,700 | -0.04(-0.30%) |
Feb 01, 2005 | 13.20 | 13.47 | 13.20 | 13.33 | 28,800 | -0.11(-0.82%) |
Jan 31, 2005 | 13.50 | 13.50 | 13.30 | 13.44 | 20,200 | -0.03(-0.22%) |
Jan 28, 2005 | 13.50 | 13.80 | 13.33 | 13.47 | 27,500 | +0.01(+0.07%) |
Jan 27, 2005 | 13.25 | 13.50 | 13.25 | 13.46 | 22,300 | +0.11(+0.82%) |
Jan 26, 2005 | 13.20 | 13.45 | 13.12 | 13.35 | 35,000 | +0.17(+1.29%) |
Jan 25, 2005 | 13.12 | 13.18 | 13.03 | 13.18 | 7,500 | -0.04(-0.30%) |
Jan 24, 2005 | 13.35 | 13.36 | 13.15 | 13.22 | 13,100 | +0.07(+0.53%) |
Jan 21, 2005 | 13.12 | 13.34 | 13.05 | 13.15 | 27,800 | +0.15(+1.15%) |
Jan 20, 2005 | 13.01 | 13.12 | 12.90 | 13.00 | 42,800 | -0.01(-0.08%) |
Jan 19, 2005 | 13.39 | 13.39 | 13.00 | 13.01 | 39,800 | -0.38(-2.84%) |
Jan 18, 2005 | 12.90 | 13.45 | 12.85 | 13.39 | 65,000 | +0.60(+4.69%) |
Jan 14, 2005 | 12.60 | 13.20 | 12.20 | 12.79 | 137,600 | +0.71(+5.88%) |
Jan 13, 2005 | 11.61 | 12.09 | 11.61 | 12.08 | 54,400 | +0.49(+4.23%) |
Jan 12, 2005 | 11.12 | 11.59 | 11.12 | 11.59 | 55,500 | +0.45(+4.04%) |
Jan 11, 2005 | 11.22 | 11.22 | 10.95 | 11.14 | 43,000 | -0.02(-0.18%) |
Jan 10, 2005 | 11.18 | 11.24 | 11.15 | 11.16 | 13,200 | -0.09(-0.80%) |
Jan 07, 2005 | 11.00 | 11.30 | 10.96 | 11.25 | 18,200 | +0.25(+2.27%) |
Jan 06, 2005 | 10.95 | 11.00 | 10.88 | 11.00 | 19,000 | -0.06(-0.54%) |
Jan 05, 2005 | 11.11 | 11.13 | 11.06 | 11.06 | 38,700 | -0.05(-0.45%) |
Jan 04, 2005 | 11.15 | 11.15 | 11.10 | 11.11 | 12,800 | -0.04(-0.36%) |
Jan 03, 2005 | 11.45 | 11.48 | 11.11 | 11.15 | 11,100 | -0.29(-2.53%) |
Dec 31, 2004 | 11.08 | 11.44 | 11.05 | 11.44 | 15,600 | +0.30(+2.69%) |
Dec 30, 2004 | 11.11 | 11.20 | 11.05 | 11.14 | 18,000 | -0.01(-0.09%) |
Dec 29, 2004 | 11.43 | 11.43 | 11.10 | 11.15 | 27,400 | -0.32(-2.79%) |
Dec 28, 2004 | 11.48 | 11.54 | 11.42 | 11.47 | 3,900 | -0.04(-0.35%) |
Dec 27, 2004 | 11.50 | 11.55 | 11.46 | 11.51 | 10,700 | +0.04(+0.35%) |
Dec 23, 2004 | 11.48 | 11.55 | 11.46 | 11.47 | 10,500 | -0.08(-0.69%) |
Dec 22, 2004 | 11.55 | 11.59 | 11.50 | 11.55 | 3,200 | +0.04(+0.35%) |
Dec 21, 2004 | 11.45 | 11.60 | 11.41 | 11.51 | 27,900 | +0.11(+0.96%) |
Dec 20, 2004 | 11.45 | 11.45 | 11.25 | 11.40 | 12,900 | +0.00(+0.00%) |
Dec 17, 2004 | 11.45 | 11.50 | 11.34 | 11.40 | 9,100 | -0.01(-0.09%) |
Dec 16, 2004 | 11.25 | 11.45 | 11.20 | 11.41 | 15,900 | +0.21(+1.88%) |
Dec 15, 2004 | 11.15 | 11.30 | 11.10 | 11.20 | 31,900 | +0.01(+0.09%) |
Dec 14, 2004 | 11.29 | 11.35 | 11.19 | 11.19 | 6,500 | -0.10(-0.89%) |
Dec 13, 2004 | 11.35 | 11.35 | 11.25 | 11.29 | 6,300 | +0.02(+0.18%) |
Dec 10, 2004 | 11.00 | 11.27 | 11.00 | 11.27 | 51,300 | +0.17(+1.53%) |
Dec 09, 2004 | 11.30 | 11.30 | 10.75 | 11.10 | 39,200 | -0.14(-1.25%) |
Dec 08, 2004 | 11.10 | 11.24 | 11.07 | 11.24 | 22,400 | +0.21(+1.90%) |
Dec 07, 2004 | 11.10 | 11.10 | 11.01 | 11.03 | 10,700 | -0.08(-0.72%) |
Dec 06, 2004 | 11.15 | 11.18 | 11.00 | 11.11 | 24,800 | -0.09(-0.80%) |
Dec 03, 2004 | 11.17 | 11.35 | 10.95 | 11.20 | 44,200 | +0.03(+0.27%) |
Dec 02, 2004 | 11.20 | 11.20 | 11.10 | 11.17 | 30,100 | +0.02(+0.18%) |
Dec 01, 2004 | 11.05 | 11.25 | 11.00 | 11.15 | 58,100 | +0.15(+1.36%) |
Nov 30, 2004 | 11.22 | 11.22 | 10.84 | 11.00 | 91,700 | -0.14(-1.26%) |
Nov 29, 2004 | 11.25 | 11.30 | 11.08 | 11.14 | 51,800 | +0.14(+1.27%) |
Nov 26, 2004 | 10.76 | 11.00 | 10.76 | 11.00 | 23,600 | +0.27(+2.52%) |
Nov 24, 2004 | 10.70 | 10.76 | 10.66 | 10.73 | 32,900 | +0.13(+1.23%) |
Nov 23, 2004 | 10.50 | 10.60 | 10.49 | 10.60 | 38,800 | +0.10(+0.95%) |
Nov 22, 2004 | 10.28 | 10.55 | 10.28 | 10.50 | 18,400 | +0.22(+2.14%) |
Nov 19, 2004 | 10.35 | 10.46 | 10.28 | 10.28 | 24,600 | -0.03(-0.29%) |
Nov 18, 2004 | 10.40 | 10.46 | 10.26 | 10.31 | 14,600 | -0.11(-1.06%) |
Nov 17, 2004 | 10.38 | 10.45 | 10.35 | 10.42 | 21,400 | +0.12(+1.17%) |
Nov 16, 2004 | 10.29 | 10.37 | 10.20 | 10.30 | 43,700 | +0.05(+0.49%) |
Nov 15, 2004 | 10.25 | 10.28 | 10.10 | 10.25 | 47,800 | +0.00(+0.00%) |
Nov 12, 2004 | 10.05 | 10.25 | 9.940 | 10.25 | 40,700 | +0.25(+2.50%) |
Nov 11, 2004 | 10.05 | 10.25 | 9.930 | 10.00 | 48,000 | +0.00(+0.00%) |
Nov 10, 2004 | 10.09 | 10.15 | 9.950 | 10.00 | 90,000 | +0.04(+0.40%) |
Nov 09, 2004 | 9.400 | 10.08 | 9.400 | 9.960 | 87,100 | +0.59(+6.30%) |
Nov 08, 2004 | 9.200 | 9.370 | 9.150 | 9.370 | 9,000 | +0.17(+1.85%) |
Nov 05, 2004 | 9.400 | 9.500 | 9.120 | 9.200 | 22,300 | -0.18(-1.92%) |
Nov 04, 2004 | 9.400 | 9.450 | 9.370 | 9.380 | 6,800 | -0.04(-0.42%) |
Nov 03, 2004 | 9.180 | 9.500 | 9.120 | 9.420 | 40,200 | +0.30(+3.29%) |
Nov 02, 2004 | 9.130 | 9.180 | 9.080 | 9.120 | 10,800 | -0.01(-0.11%) |
Nov 01, 2004 | 9.300 | 9.420 | 9.130 | 9.130 | 14,800 | -0.26(-2.77%) |
Oct 29, 2004 | 9.300 | 9.400 | 9.250 | 9.390 | 25,100 | +0.17(+1.84%) |
Oct 28, 2004 | 8.920 | 9.290 | 8.850 | 9.220 | 28,800 | +0.16(+1.77%) |
Oct 27, 2004 | 9.100 | 9.160 | 9.050 | 9.060 | 28,600 | +0.06(+0.67%) |
Oct 26, 2004 | 9.000 | 9.090 | 8.990 | 9.000 | 13,000 | +0.01(+0.11%) |
Oct 25, 2004 | 9.180 | 9.180 | 8.800 | 8.990 | 40,600 | -0.16(-1.75%) |
Oct 22, 2004 | 9.100 | 9.180 | 9.060 | 9.150 | 12,500 | +0.10(+1.10%) |
Oct 21, 2004 | 8.750 | 9.090 | 8.750 | 9.050 | 65,200 | +0.37(+4.26%) |
Oct 20, 2004 | 8.680 | 8.780 | 8.600 | 8.680 | 19,400 | -0.07(-0.80%) |
Oct 19, 2004 | 8.630 | 8.900 | 8.630 | 8.750 | 33,100 | +0.22(+2.58%) |
Oct 18, 2004 | 8.600 | 8.600 | 8.530 | 8.530 | 2,100 | -0.07(-0.81%) |
Oct 15, 2004 | 8.600 | 8.710 | 8.580 | 8.600 | 19,500 | +0.05(+0.58%) |
Oct 14, 2004 | 8.650 | 8.650 | 8.550 | 8.550 | 2,700 | -0.05(-0.58%) |
Oct 13, 2004 | 8.700 | 8.700 | 8.550 | 8.600 | 11,900 | -0.06(-0.69%) |
Oct 12, 2004 | 8.400 | 8.740 | 8.400 | 8.660 | 19,200 | +0.18(+2.12%) |
Oct 11, 2004 | 8.350 | 8.480 | 8.280 | 8.480 | 10,700 | +0.07(+0.83%) |
Oct 08, 2004 | 8.680 | 8.680 | 8.250 | 8.410 | 37,600 | -0.24(-2.77%) |
Oct 07, 2004 | 9.000 | 9.000 | 8.650 | 8.650 | 28,700 | -0.35(-3.89%) |
Oct 06, 2004 | 9.220 | 9.220 | 8.950 | 9.000 | 18,800 | -0.18(-1.96%) |
Oct 05, 2004 | 9.000 | 9.350 | 8.870 | 9.180 | 119,100 | +0.19(+2.11%) |
Oct 04, 2004 | 8.960 | 9.050 | 8.860 | 8.990 | 37,000 | -0.02(-0.22%) |
Oct 01, 2004 | 9.100 | 9.150 | 8.950 | 9.010 | 32,200 | -0.08(-0.88%) |
Sep 30, 2004 | 9.000 | 9.090 | 8.950 | 9.090 | 52,300 | +0.09(+1.00%) |
Sep 29, 2004 | 8.530 | 9.100 | 8.500 | 9.000 | 91,400 | +0.52(+6.13%) |
Sep 28, 2004 | 8.510 | 8.580 | 8.480 | 8.480 | 15,900 | -0.02(-0.24%) |
Sep 27, 2004 | 8.550 | 8.580 | 8.500 | 8.500 | 13,600 | -0.01(-0.12%) |
Sep 24, 2004 | 8.480 | 8.610 | 8.480 | 8.510 | 25,700 | +0.11(+1.31%) |
Sep 23, 2004 | 7.870 | 8.400 | 7.870 | 8.400 | 29,300 | +0.58(+7.42%) |
Sep 22, 2004 | 7.600 | 7.820 | 7.600 | 7.820 | 15,400 | +0.17(+2.22%) |
Sep 21, 2004 | 7.800 | 7.850 | 7.600 | 7.650 | 56,000 | -0.10(-1.29%) |
Sep 20, 2004 | 8.100 | 8.180 | 7.700 | 7.750 | 45,700 | -0.35(-4.32%) |
Sep 17, 2004 | 8.270 | 8.350 | 8.000 | 8.100 | 29,200 | -0.28(-3.34%) |
Sep 16, 2004 | 8.400 | 8.500 | 8.350 | 8.380 | 8,600 | +0.03(+0.36%) |
Sep 15, 2004 | 8.650 | 8.650 | 8.350 | 8.350 | 10,800 | -0.28(-3.24%) |
Sep 14, 2004 | 8.650 | 8.750 | 8.480 | 8.630 | 14,300 | -0.05(-0.58%) |
Sep 13, 2004 | 8.600 | 8.910 | 8.600 | 8.680 | 26,900 | +0.13(+1.52%) |
Sep 10, 2004 | 8.370 | 8.800 | 8.370 | 8.550 | 35,000 | +0.25(+3.01%) |
Sep 09, 2004 | 8.450 | 8.450 | 8.270 | 8.300 | 25,800 | -0.15(-1.78%) |
Sep 08, 2004 | 7.950 | 8.550 | 7.950 | 8.450 | 69,300 | +0.45(+5.62%) |
Sep 07, 2004 | 7.710 | 8.090 | 7.710 | 8.000 | 41,800 | +0.39(+5.12%) |
Sep 03, 2004 | 7.270 | 7.750 | 7.270 | 7.610 | 18,900 | +0.32(+4.39%) |
Sep 02, 2004 | 7.300 | 7.430 | 7.000 | 7.290 | 41,500 | +0.00(+0.00%) |
Sep 01, 2004 | 7.460 | 7.460 | 7.220 | 7.290 | 70,200 | -0.19(-2.54%) |
Aug 31, 2004 | 7.500 | 7.580 | 7.300 | 7.480 | 31,400 | -0.02(-0.27%) |
Aug 30, 2004 | 7.520 | 7.550 | 7.500 | 7.500 | 4,600 | -0.03(-0.40%) |
Aug 27, 2004 | 7.680 | 7.800 | 7.510 | 7.530 | 36,000 | -0.24(-3.09%) |
Aug 26, 2004 | 7.650 | 7.770 | 7.650 | 7.770 | 22,900 | +0.07(+0.91%) |
Aug 25, 2004 | 7.550 | 7.800 | 7.500 | 7.700 | 13,500 | +0.10(+1.32%) |
Aug 24, 2004 | 7.600 | 7.650 | 7.550 | 7.600 | 12,600 | +0.02(+0.26%) |
Aug 23, 2004 | 7.400 | 7.600 | 7.350 | 7.580 | 19,000 | +0.24(+3.27%) |
Aug 20, 2004 | 7.120 | 7.410 | 7.120 | 7.340 | 13,000 | +0.24(+3.38%) |
Aug 19, 2004 | 6.920 | 7.100 | 6.920 | 7.100 | 10,700 | +0.19(+2.75%) |
Aug 18, 2004 | 6.900 | 7.000 | 6.820 | 6.910 | 54,200 | +0.01(+0.14%) |
Aug 17, 2004 | 7.100 | 7.150 | 6.830 | 6.900 | 42,800 | -0.17(-2.40%) |
Aug 16, 2004 | 7.050 | 7.100 | 6.900 | 7.070 | 25,200 | +0.05(+0.71%) |
Aug 13, 2004 | 6.920 | 7.040 | 6.900 | 7.020 | 22,400 | +0.10(+1.45%) |
Aug 12, 2004 | 6.900 | 7.100 | 6.800 | 6.920 | 27,200 | +0.02(+0.29%) |
Aug 11, 2004 | 7.150 | 7.150 | 6.880 | 6.900 | 48,000 | -0.25(-3.50%) |
Aug 10, 2004 | 7.250 | 7.390 | 7.060 | 7.150 | 19,400 | -0.13(-1.79%) |
Aug 09, 2004 | 6.750 | 8.200 | 6.750 | 7.280 | 107,100 | +0.53(+7.85%) |
Aug 06, 2004 | 6.780 | 6.910 | 6.750 | 6.750 | 58,800 | -0.15(-2.17%) |
Aug 05, 2004 | 7.300 | 7.320 | 6.850 | 6.900 | 173,800 | -0.35(-4.83%) |
Aug 04, 2004 | 7.350 | 7.460 | 7.000 | 7.250 | 213,300 | -0.10(-1.36%) |
Aug 03, 2004 | 8.750 | 8.750 | 7.350 | 7.350 | 564,400 | -1.45(-16.48%) |
Aug 02, 2004 | 9.100 | 9.100 | 8.800 | 8.800 | 37,500 | -0.34(-3.72%) |
Jul 30, 2004 | 8.850 | 9.250 | 8.850 | 9.140 | 19,300 | +0.31(+3.51%) |
Jul 29, 2004 | 8.800 | 9.040 | 8.600 | 8.830 | 40,700 | +0.03(+0.34%) |
Jul 28, 2004 | 8.840 | 8.850 | 8.600 | 8.800 | 29,800 | -0.05(-0.56%) |
Jul 27, 2004 | 8.800 | 9.090 | 8.800 | 8.850 | 52,100 | +0.10(+1.14%) |
Jul 26, 2004 | 9.000 | 9.020 | 8.550 | 8.750 | 36,300 | -0.25(-2.78%) |
Jul 23, 2004 | 8.950 | 9.030 | 8.550 | 9.000 | 56,000 | +0.00(+0.00%) |
Jul 22, 2004 | 8.600 | 9.030 | 8.400 | 9.000 | 66,200 | +0.40(+4.65%) |
Jul 21, 2004 | 8.500 | 8.900 | 8.400 | 8.600 | 96,400 | +0.10(+1.18%) |
Jul 20, 2004 | 8.850 | 8.870 | 8.000 | 8.500 | 242,200 | -0.35(-3.95%) |
Jul 19, 2004 | 9.550 | 9.550 | 8.250 | 8.850 | 164,100 | -0.63(-6.65%) |
Jul 16, 2004 | 9.630 | 9.630 | 9.350 | 9.480 | 27,900 | +0.00(+0.00%) |
Jul 15, 2004 | 9.650 | 9.800 | 9.480 | 9.480 | 25,800 | -0.07(-0.71%) |
Jul 14, 2004 | 10.20 | 10.20 | 9.460 | 9.548 | 110,900 | -0.55(-5.47%) |
Jul 13, 2004 | 10.25 | 10.30 | 9.900 | 10.10 | 144,100 | -0.08(-0.79%) |
Jul 12, 2004 | 10.36 | 10.80 | 9.800 | 10.18 | 382,500 | -0.07(-0.68%) |
Jul 09, 2004 | 9.440 | 10.25 | 9.440 | 10.25 | 295,700 | +0.91(+9.74%) |
Jul 08, 2004 | 9.000 | 9.700 | 8.550 | 9.340 | 267,400 | +0.35(+3.89%) |
Jul 07, 2004 | 8.600 | 9.000 | 8.480 | 8.990 | 50,900 | +0.33(+3.81%) |
Jul 06, 2004 | 8.740 | 8.740 | 8.250 | 8.660 | 60,500 | -0.08(-0.92%) |
Jul 02, 2004 | 8.790 | 8.850 | 8.620 | 8.740 | 54,700 | -0.05(-0.57%) |
Jul 01, 2004 | 8.430 | 8.900 | 8.400 | 8.790 | 169,500 | +0.36(+4.27%) |
Jun 30, 2004 | 8.240 | 8.590 | 8.220 | 8.430 | 127,100 | +0.19(+2.31%) |
Jun 29, 2004 | 8.100 | 8.280 | 8.100 | 8.240 | 14,100 | +0.04(+0.49%) |
Jun 28, 2004 | 8.400 | 8.440 | 8.050 | 8.200 | 24,100 | -0.07(-0.85%) |
Jun 25, 2004 | 8.270 | 8.350 | 8.210 | 8.270 | 10,000 | +0.08(+0.98%) |
Jun 24, 2004 | 8.300 | 8.350 | 8.160 | 8.190 | 27,100 | -0.16(-1.92%) |
Jun 23, 2004 | 8.250 | 8.350 | 8.250 | 8.350 | 5,400 | +0.00(+0.00%) |
Jun 22, 2004 | 8.400 | 8.400 | 8.270 | 8.350 | 6,100 | +0.00(+0.00%) |
Jun 21, 2004 | 8.380 | 8.390 | 8.320 | 8.350 | 29,800 | +0.05(+0.60%) |
Jun 18, 2004 | 8.500 | 8.600 | 8.300 | 8.300 | 48,200 | -0.10(-1.19%) |
Jun 17, 2004 | 8.320 | 8.540 | 8.320 | 8.400 | 37,000 | +0.06(+0.72%) |
Jun 16, 2004 | 8.400 | 8.400 | 8.320 | 8.340 | 10,800 | -0.01(-0.12%) |
Jun 15, 2004 | 8.370 | 8.500 | 8.300 | 8.350 | 36,100 | +0.01(+0.12%) |
Jun 14, 2004 | 8.400 | 8.420 | 8.320 | 8.340 | 7,700 | -0.08(-0.95%) |
Jun 10, 2004 | 8.450 | 8.500 | 8.310 | 8.420 | 12,400 | -0.05(-0.59%) |
Jun 09, 2004 | 8.450 | 8.480 | 8.300 | 8.470 | 28,900 | +0.10(+1.19%) |
Jun 08, 2004 | 8.200 | 8.440 | 8.140 | 8.370 | 38,300 | +0.14(+1.70%) |
Jun 07, 2004 | 8.140 | 8.450 | 8.140 | 8.230 | 21,900 | +0.13(+1.60%) |
Jun 04, 2004 | 8.080 | 8.300 | 8.080 | 8.100 | 33,100 | +0.01(+0.12%) |
Jun 03, 2004 | 8.000 | 8.100 | 7.950 | 8.090 | 39,400 | +0.05(+0.62%) |
Jun 02, 2004 | 8.000 | 8.150 | 7.970 | 8.040 | 20,800 | +0.09(+1.13%) |
Jun 01, 2004 | 7.800 | 8.000 | 7.740 | 7.950 | 31,700 | +0.20(+2.58%) |
May 28, 2004 | 7.770 | 7.810 | 7.750 | 7.750 | 5,600 | -0.02(-0.26%) |
May 27, 2004 | 7.500 | 7.770 | 7.450 | 7.770 | 10,400 | +0.36(+4.86%) |
May 26, 2004 | 7.400 | 7.470 | 7.380 | 7.410 | 9,100 | -0.04(-0.54%) |
May 25, 2004 | 7.500 | 7.500 | 7.350 | 7.450 | 8,700 | -0.09(-1.19%) |
May 24, 2004 | 7.700 | 7.700 | 7.540 | 7.540 | 7,800 | -0.11(-1.44%) |
May 21, 2004 | 7.700 | 7.780 | 7.650 | 7.650 | 7,700 | -0.09(-1.16%) |
May 20, 2004 | 7.900 | 7.900 | 7.740 | 7.740 | 5,400 | -0.16(-2.03%) |
May 19, 2004 | 7.900 | 7.910 | 7.750 | 7.900 | 4,400 | +0.00(+0.00%) |
May 18, 2004 | 7.400 | 7.940 | 7.400 | 7.900 | 27,100 | +0.65(+8.97%) |
May 17, 2004 | 7.250 | 7.350 | 7.250 | 7.250 | 2,700 | -0.10(-1.36%) |
May 14, 2004 | 7.300 | 7.430 | 7.300 | 7.350 | 13,100 | -0.08(-1.08%) |
May 13, 2004 | 7.500 | 7.500 | 7.350 | 7.430 | 11,100 | -0.07(-0.93%) |
May 12, 2004 | 7.740 | 7.740 | 7.500 | 7.500 | 5,300 | -0.25(-3.23%) |
May 11, 2004 | 7.370 | 7.750 | 7.370 | 7.750 | 30,000 | +0.39(+5.30%) |
May 10, 2004 | 7.500 | 7.500 | 7.300 | 7.360 | 13,800 | +0.04(+0.55%) |
May 07, 2004 | 7.700 | 7.720 | 7.320 | 7.320 | 18,600 | -0.40(-5.18%) |
May 06, 2004 | 7.750 | 7.760 | 7.640 | 7.720 | 14,000 | -0.08(-1.03%) |
May 05, 2004 | 7.900 | 7.900 | 7.750 | 7.800 | 9,700 | -0.06(-0.76%) |
May 04, 2004 | 7.900 | 7.990 | 7.860 | 7.860 | 7,800 | -0.14(-1.75%) |