Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.18 | 12.18 | 11.48 | 11.75 | 178,671 | -0.40(-3.29%) |
Apr 28, 2005 | 12.40 | 12.61 | 12.15 | 12.15 | 155,771 | -0.25(-2.03%) |
Apr 27, 2005 | 11.81 | 12.41 | 11.81 | 12.40 | 192,241 | +0.58(+4.94%) |
Apr 26, 2005 | 12.12 | 12.18 | 11.81 | 11.81 | 208,920 | -0.27(-2.25%) |
Apr 25, 2005 | 12.04 | 12.20 | 12.03 | 12.09 | 103,188 | +0.10(+0.83%) |
Apr 22, 2005 | 12.19 | 12.19 | 11.76 | 11.99 | 206,376 | -0.26(-2.11%) |
Apr 21, 2005 | 11.94 | 12.25 | 11.94 | 12.25 | 173,865 | +0.47(+3.96%) |
Apr 20, 2005 | 12.17 | 12.17 | 11.75 | 11.78 | 141,071 | -0.44(-3.62%) |
Apr 19, 2005 | 12.01 | 12.22 | 12.00 | 12.22 | 105,449 | +0.26(+2.19%) |
Apr 18, 2005 | 11.58 | 11.99 | 11.58 | 11.96 | 152,662 | +0.34(+2.92%) |
Apr 15, 2005 | 11.68 | 11.83 | 11.62 | 11.62 | 80,571 | -0.06(-0.51%) |
Apr 14, 2005 | 11.92 | 12.04 | 11.68 | 11.68 | 91,031 | -0.23(-1.90%) |
Apr 13, 2005 | 11.87 | 12.01 | 11.78 | 11.91 | 68,415 | -0.03(-0.27%) |
Apr 12, 2005 | 11.80 | 11.96 | 11.66 | 11.94 | 112,517 | +0.14(+1.17%) |
Apr 11, 2005 | 11.64 | 11.90 | 11.62 | 11.80 | 75,200 | +0.12(+1.06%) |
Apr 08, 2005 | 11.99 | 11.99 | 11.68 | 11.68 | 67,567 | -0.32(-2.65%) |
Apr 07, 2005 | 11.94 | 12.03 | 11.90 | 11.99 | 33,642 | +0.04(+0.33%) |
Apr 06, 2005 | 11.98 | 12.06 | 11.96 | 11.96 | 41,275 | +0.00(+0.03%) |
Apr 05, 2005 | 11.78 | 11.96 | 11.78 | 11.95 | 43,819 | +0.22(+1.90%) |
Apr 04, 2005 | 11.55 | 11.77 | 11.51 | 11.73 | 73,786 | +0.10(+0.88%) |
Apr 01, 2005 | 11.92 | 11.97 | 11.49 | 11.63 | 152,379 | -0.18(-1.50%) |
Mar 31, 2005 | 11.97 | 12.00 | 11.62 | 11.80 | 250,478 | -0.28(-2.28%) |
Mar 30, 2005 | 11.85 | 12.08 | 11.85 | 12.08 | 69,828 | +0.22(+1.85%) |
Mar 29, 2005 | 11.98 | 12.09 | 11.86 | 11.86 | 63,326 | -0.14(-1.15%) |
Mar 28, 2005 | 11.85 | 12.02 | 11.83 | 12.00 | 80,006 | +0.18(+1.53%) |
Mar 24, 2005 | 11.74 | 11.90 | 11.74 | 11.82 | 55,693 | +0.11(+0.94%) |
Mar 23, 2005 | 11.90 | 11.91 | 11.68 | 11.71 | 98,099 | -0.18(-1.52%) |
Mar 22, 2005 | 11.83 | 12.09 | 11.77 | 11.89 | 131,176 | -0.06(-0.50%) |
Mar 21, 2005 | 11.85 | 11.95 | 11.82 | 11.95 | 66,719 | +0.01(+0.09%) |
Mar 18, 2005 | 12.13 | 12.13 | 11.88 | 11.94 | 214,009 | -0.09(-0.74%) |
Mar 17, 2005 | 12.03 | 12.13 | 11.96 | 12.03 | 71,242 | -0.02(-0.15%) |
Mar 16, 2005 | 12.27 | 12.30 | 12.03 | 12.04 | 58,520 | -0.19(-1.56%) |
Mar 15, 2005 | 12.38 | 12.48 | 12.21 | 12.24 | 52,583 | -0.05(-0.43%) |
Mar 14, 2005 | 12.18 | 12.38 | 12.15 | 12.29 | 76,331 | +0.07(+0.61%) |
Mar 11, 2005 | 12.26 | 12.40 | 12.16 | 12.21 | 93,010 | +0.03(+0.23%) |
Mar 10, 2005 | 12.54 | 12.54 | 12.19 | 12.19 | 166,514 | -0.39(-3.09%) |
Mar 09, 2005 | 12.52 | 12.66 | 12.45 | 12.57 | 176,974 | +0.01(+0.06%) |
Mar 08, 2005 | 12.42 | 12.72 | 12.42 | 12.57 | 125,522 | +0.11(+0.91%) |
Mar 07, 2005 | 12.47 | 12.59 | 12.43 | 12.45 | 67,001 | -0.07(-0.54%) |
Mar 04, 2005 | 12.27 | 12.56 | 12.27 | 12.52 | 101,774 | +0.31(+2.58%) |
Mar 03, 2005 | 12.29 | 12.33 | 12.18 | 12.21 | 110,821 | -0.02(-0.17%) |
Mar 02, 2005 | 12.27 | 12.34 | 12.15 | 12.23 | 86,225 | -0.04(-0.32%) |
Mar 01, 2005 | 12.17 | 12.30 | 12.15 | 12.27 | 185,456 | +0.17(+1.40%) |
Feb 28, 2005 | 12.31 | 12.31 | 11.97 | 12.10 | 187,152 | -0.16(-1.33%) |
Feb 25, 2005 | 12.17 | 12.27 | 12.03 | 12.26 | 122,412 | +0.22(+1.79%) |
Feb 24, 2005 | 12.12 | 12.13 | 12.03 | 12.04 | 111,952 | -0.07(-0.56%) |
Feb 23, 2005 | 12.18 | 12.24 | 11.83 | 12.11 | 164,253 | -0.04(-0.32%) |
Feb 22, 2005 | 12.42 | 12.43 | 12.13 | 12.15 | 258,677 | -0.42(-3.38%) |
Feb 18, 2005 | 12.50 | 12.61 | 12.36 | 12.57 | 147,007 | +0.19(+1.57%) |
Feb 17, 2005 | 12.53 | 12.61 | 12.38 | 12.38 | 108,559 | -0.11(-0.88%) |
Feb 16, 2005 | 12.40 | 12.59 | 12.38 | 12.49 | 95,272 | +0.11(+0.91%) |
Feb 15, 2005 | 12.38 | 12.50 | 12.29 | 12.38 | 165,383 | +0.07(+0.55%) |
Feb 14, 2005 | 12.27 | 12.37 | 12.19 | 12.31 | 96,120 | +0.04(+0.29%) |
Feb 11, 2005 | 12.12 | 12.28 | 12.03 | 12.27 | 113,931 | +0.24(+2.03%) |
Feb 10, 2005 | 12.20 | 12.21 | 12.03 | 12.03 | 118,454 | +0.00(+0.00%) |
Feb 09, 2005 | 12.20 | 12.23 | 12.02 | 12.03 | 181,215 | -0.15(-1.25%) |
Feb 08, 2005 | 12.01 | 12.18 | 12.01 | 12.18 | 100,361 | +0.14(+1.20%) |
Feb 07, 2005 | 12.20 | 12.23 | 11.99 | 12.04 | 169,341 | -0.13(-1.07%) |
Feb 04, 2005 | 11.55 | 12.18 | 11.50 | 12.17 | 302,497 | +0.79(+6.96%) |
Feb 03, 2005 | 11.32 | 11.39 | 11.28 | 11.38 | 150,683 | +0.01(+0.12%) |
Feb 02, 2005 | 11.35 | 11.43 | 11.32 | 11.36 | 305,606 | -0.01(-0.12%) |
Feb 01, 2005 | 11.48 | 11.51 | 11.34 | 11.38 | 354,232 | -0.11(-0.92%) |
Jan 31, 2005 | 11.71 | 11.76 | 11.40 | 11.48 | 636,940 | -0.08(-0.73%) |
Jan 28, 2005 | 11.67 | 11.73 | 11.33 | 11.57 | 420,386 | +0.10(+0.89%) |
Jan 27, 2005 | 12.57 | 12.57 | 11.03 | 11.46 | 911,166 | -1.11(-8.83%) |
Jan 26, 2005 | 12.31 | 12.60 | 12.25 | 12.57 | 197,612 | +0.35(+2.83%) |
Jan 25, 2005 | 12.40 | 12.48 | 12.16 | 12.23 | 140,222 | -0.06(-0.46%) |
Jan 24, 2005 | 12.51 | 12.56 | 12.27 | 12.28 | 140,505 | +0.01(+0.09%) |
Jan 21, 2005 | 12.40 | 12.54 | 12.23 | 12.27 | 194,502 | -0.02(-0.20%) |
Jan 20, 2005 | 12.29 | 12.45 | 12.25 | 12.30 | 128,066 | -0.12(-1.00%) |
Jan 19, 2005 | 12.73 | 12.82 | 12.33 | 12.42 | 202,984 | -0.32(-2.53%) |
Jan 18, 2005 | 12.33 | 12.74 | 12.28 | 12.74 | 171,603 | +0.40(+3.24%) |
Jan 14, 2005 | 12.29 | 12.34 | 12.22 | 12.34 | 143,332 | +0.12(+1.01%) |
Jan 13, 2005 | 12.29 | 12.34 | 12.17 | 12.22 | 103,753 | -0.10(-0.80%) |
Jan 12, 2005 | 12.34 | 12.34 | 12.19 | 12.32 | 100,926 | -0.02(-0.20%) |
Jan 11, 2005 | 12.44 | 12.45 | 12.26 | 12.34 | 135,416 | -0.00(-0.03%) |
Jan 10, 2005 | 12.36 | 12.48 | 12.27 | 12.35 | 143,050 | +0.14(+1.16%) |
Jan 07, 2005 | 12.69 | 12.72 | 12.15 | 12.21 | 273,660 | -0.35(-2.76%) |
Jan 06, 2005 | 12.61 | 12.68 | 12.47 | 12.55 | 145,877 | +0.13(+1.05%) |
Jan 05, 2005 | 12.99 | 12.99 | 12.40 | 12.42 | 286,382 | -0.50(-3.86%) |
Jan 04, 2005 | 12.98 | 13.08 | 12.83 | 12.92 | 246,803 | -0.08(-0.63%) |
Jan 03, 2005 | 13.37 | 13.37 | 12.95 | 13.00 | 210,899 | -0.31(-2.36%) |
Dec 31, 2004 | 13.37 | 13.41 | 13.23 | 13.32 | 128,066 | -0.02(-0.13%) |
Dec 30, 2004 | 13.20 | 13.35 | 13.14 | 13.34 | 163,405 | +0.15(+1.13%) |
Dec 29, 2004 | 13.15 | 13.19 | 13.02 | 13.19 | 160,860 | +0.04(+0.27%) |
Dec 28, 2004 | 12.79 | 13.15 | 12.79 | 13.15 | 131,176 | +0.38(+2.99%) |
Dec 27, 2004 | 13.02 | 13.07 | 12.75 | 12.77 | 94,707 | -0.18(-1.42%) |
Dec 23, 2004 | 13.05 | 13.08 | 12.91 | 12.95 | 100,361 | -0.05(-0.35%) |
Dec 22, 2004 | 12.73 | 13.02 | 12.61 | 13.00 | 178,105 | +0.29(+2.31%) |
Dec 21, 2004 | 12.66 | 12.73 | 12.61 | 12.71 | 128,066 | +0.09(+0.70%) |
Dec 20, 2004 | 12.73 | 12.73 | 12.45 | 12.62 | 174,713 | -0.08(-0.64%) |
Dec 17, 2004 | 12.45 | 12.72 | 12.38 | 12.70 | 244,259 | +0.03(+0.25%) |
Dec 16, 2004 | 12.63 | 12.70 | 12.50 | 12.67 | 208,638 | -0.12(-0.97%) |
Dec 15, 2004 | 13.05 | 13.07 | 12.79 | 12.79 | 199,026 | -0.29(-2.22%) |
Dec 14, 2004 | 13.11 | 13.11 | 12.91 | 13.08 | 323,700 | -0.04(-0.32%) |
Dec 13, 2004 | 12.43 | 13.12 | 12.36 | 13.12 | 305,606 | +0.90(+7.38%) |
Dec 10, 2004 | 12.12 | 12.23 | 12.00 | 12.22 | 132,589 | +0.19(+1.62%) |
Dec 09, 2004 | 11.73 | 12.03 | 11.67 | 12.03 | 139,374 | +0.30(+2.56%) |
Dec 08, 2004 | 11.64 | 11.78 | 11.58 | 11.73 | 141,919 | +0.03(+0.24%) |
Dec 07, 2004 | 12.04 | 12.13 | 11.69 | 11.70 | 238,039 | -0.44(-3.59%) |
Dec 06, 2004 | 12.13 | 12.17 | 12.04 | 12.13 | 132,872 | -0.02(-0.17%) |
Dec 03, 2004 | 12.20 | 12.22 | 12.13 | 12.15 | 117,323 | -0.03(-0.26%) |
Dec 02, 2004 | 12.46 | 12.47 | 12.12 | 12.19 | 194,502 | -0.28(-2.21%) |
Dec 01, 2004 | 12.33 | 12.51 | 12.29 | 12.46 | 186,021 | +0.09(+0.74%) |
Nov 30, 2004 | 12.26 | 12.37 | 12.20 | 12.37 | 170,472 | +0.06(+0.52%) |
Nov 29, 2004 | 12.08 | 12.37 | 12.08 | 12.31 | 203,266 | +0.31(+2.63%) |
Nov 26, 2004 | 11.99 | 12.10 | 11.97 | 11.99 | 44,385 | +0.02(+0.21%) |
Nov 24, 2004 | 11.70 | 12.03 | 11.62 | 11.97 | 130,328 | +0.30(+2.55%) |
Nov 23, 2004 | 11.57 | 11.68 | 11.46 | 11.67 | 199,874 | +0.19(+1.66%) |
Nov 22, 2004 | 11.41 | 11.48 | 11.23 | 11.48 | 252,175 | +0.43(+3.91%) |
Nov 19, 2004 | 10.81 | 11.10 | 10.80 | 11.05 | 147,007 | +0.24(+2.23%) |
Nov 18, 2004 | 11.00 | 11.04 | 10.75 | 10.81 | 86,225 | -0.14(-1.26%) |
Nov 17, 2004 | 10.93 | 11.04 | 10.93 | 10.94 | 105,167 | -0.01(-0.06%) |
Nov 16, 2004 | 10.97 | 11.01 | 10.93 | 10.95 | 76,613 | -0.05(-0.48%) |
Nov 15, 2004 | 10.98 | 11.00 | 10.89 | 11.00 | 77,179 | -0.00(-0.03%) |
Nov 12, 2004 | 10.98 | 11.02 | 10.96 | 11.01 | 78,027 | -0.03(-0.26%) |
Nov 11, 2004 | 10.85 | 11.05 | 10.84 | 11.04 | 96,120 | +0.19(+1.73%) |
Nov 10, 2004 | 10.76 | 10.91 | 10.76 | 10.85 | 100,361 | +0.01(+0.13%) |
Nov 09, 2004 | 10.77 | 10.85 | 10.76 | 10.83 | 65,022 | +0.06(+0.59%) |
Nov 08, 2004 | 10.82 | 10.85 | 10.71 | 10.77 | 109,973 | +0.02(+0.16%) |
Nov 05, 2004 | 10.82 | 10.86 | 10.67 | 10.75 | 142,767 | -0.11(-0.98%) |
Nov 04, 2004 | 10.62 | 10.91 | 10.61 | 10.86 | 130,610 | +0.12(+1.15%) |
Nov 03, 2004 | 10.70 | 10.79 | 10.67 | 10.74 | 131,741 | +0.12(+1.17%) |
Nov 02, 2004 | 10.61 | 10.77 | 10.55 | 10.61 | 125,522 | +0.00(+0.00%) |
Nov 01, 2004 | 10.60 | 10.61 | 10.48 | 10.61 | 91,031 | +0.18(+1.73%) |
Oct 29, 2004 | 10.43 | 10.51 | 10.43 | 10.43 | 65,022 | -0.00(-0.03%) |
Oct 28, 2004 | 10.59 | 10.59 | 10.40 | 10.43 | 59,934 | -0.09(-0.87%) |
Oct 27, 2004 | 10.33 | 10.53 | 10.27 | 10.53 | 79,440 | +0.24(+2.30%) |
Oct 26, 2004 | 10.22 | 10.29 | 10.12 | 10.29 | 65,870 | +0.11(+1.04%) |
Oct 25, 2004 | 9.957 | 10.19 | 9.957 | 10.18 | 152,944 | +0.21(+2.09%) |
Oct 22, 2004 | 10.24 | 10.28 | 9.975 | 9.975 | 135,982 | -0.24(-2.35%) |
Oct 21, 2004 | 10.09 | 10.24 | 10.08 | 10.22 | 85,943 | +0.12(+1.23%) |
Oct 20, 2004 | 10.10 | 10.17 | 10.08 | 10.09 | 162,274 | +0.01(+0.11%) |
Oct 19, 2004 | 10.20 | 10.30 | 10.08 | 10.08 | 66,719 | -0.18(-1.72%) |
Oct 18, 2004 | 10.31 | 10.35 | 10.22 | 10.26 | 64,457 | -0.08(-0.82%) |
Oct 15, 2004 | 10.02 | 10.34 | 9.993 | 10.34 | 89,052 | +0.35(+3.47%) |
Oct 14, 2004 | 10.26 | 10.28 | 9.996 | 9.996 | 67,849 | -0.20(-1.94%) |
Oct 13, 2004 | 10.52 | 10.52 | 10.19 | 10.19 | 107,428 | -0.31(-2.96%) |
Oct 12, 2004 | 10.40 | 10.51 | 10.36 | 10.51 | 61,347 | +0.11(+1.06%) |
Oct 11, 2004 | 10.29 | 10.40 | 10.27 | 10.40 | 46,646 | +0.10(+0.96%) |
Oct 08, 2004 | 10.39 | 10.47 | 10.29 | 10.30 | 78,875 | -0.11(-1.02%) |
Oct 07, 2004 | 10.52 | 10.52 | 10.39 | 10.40 | 62,761 | -0.17(-1.57%) |
Oct 06, 2004 | 10.52 | 10.57 | 10.40 | 10.57 | 75,765 | +0.08(+0.81%) |
Oct 05, 2004 | 10.53 | 10.53 | 10.41 | 10.48 | 110,821 | -0.04(-0.40%) |
Oct 04, 2004 | 10.46 | 10.53 | 10.41 | 10.53 | 126,653 | +0.10(+0.95%) |
Oct 01, 2004 | 10.39 | 10.44 | 10.33 | 10.43 | 182,063 | +0.04(+0.37%) |
Sep 30, 2004 | 10.39 | 10.39 | 10.34 | 10.39 | 54,845 | +0.00(+0.00%) |
Sep 29, 2004 | 10.31 | 10.39 | 10.28 | 10.39 | 114,213 | +0.13(+1.31%) |
Sep 28, 2004 | 10.12 | 10.32 | 10.12 | 10.25 | 86,225 | +0.03(+0.31%) |
Sep 27, 2004 | 10.31 | 10.31 | 10.22 | 10.22 | 83,398 | -0.15(-1.43%) |
Sep 24, 2004 | 10.33 | 10.41 | 10.32 | 10.37 | 75,200 | +0.00(+0.03%) |
Sep 23, 2004 | 10.38 | 10.41 | 10.32 | 10.37 | 74,352 | +0.00(+0.00%) |
Sep 22, 2004 | 10.38 | 10.38 | 10.23 | 10.37 | 123,825 | -0.04(-0.37%) |
Sep 21, 2004 | 10.38 | 10.42 | 10.29 | 10.41 | 74,352 | +0.06(+0.62%) |
Sep 20, 2004 | 10.33 | 10.36 | 10.28 | 10.34 | 50,321 | +0.00(+0.03%) |
Sep 17, 2004 | 10.42 | 10.42 | 10.28 | 10.34 | 107,428 | -0.06(-0.58%) |
Sep 16, 2004 | 10.28 | 10.40 | 10.28 | 10.40 | 62,761 | +0.04(+0.34%) |
Sep 15, 2004 | 10.40 | 10.43 | 10.34 | 10.36 | 103,470 | -0.02(-0.17%) |
Sep 14, 2004 | 10.35 | 10.42 | 10.34 | 10.38 | 58,520 | +0.00(+0.03%) |
Sep 13, 2004 | 10.35 | 10.42 | 10.28 | 10.38 | 77,744 | +0.04(+0.38%) |
Sep 10, 2004 | 10.33 | 10.36 | 10.28 | 10.34 | 65,588 | -0.08(-0.75%) |
Sep 09, 2004 | 10.26 | 10.44 | 10.20 | 10.42 | 133,720 | +0.16(+1.55%) |
Sep 08, 2004 | 10.14 | 10.28 | 10.13 | 10.26 | 118,737 | +0.03(+0.31%) |
Sep 07, 2004 | 10.15 | 10.26 | 10.12 | 10.23 | 98,947 | +0.06(+0.59%) |
Sep 03, 2004 | 10.21 | 10.25 | 10.10 | 10.17 | 67,284 | -0.04(-0.35%) |
Sep 02, 2004 | 10.06 | 10.22 | 10.05 | 10.20 | 101,774 | +0.12(+1.23%) |
Sep 01, 2004 | 10.01 | 10.13 | 9.964 | 10.08 | 105,732 | +0.01(+0.14%) |
Aug 31, 2004 | 10.01 | 10.06 | 9.964 | 10.06 | 93,858 | +0.14(+1.43%) |
Aug 30, 2004 | 9.964 | 10.05 | 9.904 | 9.922 | 134,286 | -0.02(-0.21%) |
Aug 27, 2004 | 9.904 | 9.975 | 9.841 | 9.943 | 41,840 | +0.09(+0.93%) |
Aug 26, 2004 | 9.940 | 10.000 | 9.798 | 9.851 | 243,693 | -0.02(-0.25%) |
Aug 25, 2004 | 9.833 | 9.971 | 9.819 | 9.876 | 62,478 | +0.02(+0.25%) |
Aug 24, 2004 | 9.887 | 9.887 | 9.798 | 9.851 | 60,216 | +0.03(+0.29%) |
Aug 23, 2004 | 9.780 | 9.901 | 9.763 | 9.823 | 109,407 | +0.04(+0.43%) |
Aug 20, 2004 | 9.674 | 9.780 | 9.646 | 9.780 | 100,643 | +0.13(+1.39%) |
Aug 19, 2004 | 9.727 | 9.731 | 9.604 | 9.646 | 87,073 | -0.08(-0.84%) |
Aug 18, 2004 | 9.618 | 9.731 | 9.604 | 9.727 | 82,267 | +0.11(+1.14%) |
Aug 17, 2004 | 9.727 | 9.727 | 9.604 | 9.618 | 74,917 | -0.10(-1.02%) |
Aug 16, 2004 | 9.674 | 9.724 | 9.635 | 9.717 | 44,385 | +0.01(+0.15%) |
Aug 13, 2004 | 9.639 | 9.724 | 9.586 | 9.703 | 42,688 | +0.14(+1.44%) |
Aug 12, 2004 | 9.639 | 9.650 | 9.550 | 9.565 | 85,094 | -0.11(-1.13%) |
Aug 11, 2004 | 9.745 | 9.745 | 9.554 | 9.674 | 66,153 | -0.09(-0.91%) |
Aug 10, 2004 | 9.639 | 9.763 | 9.593 | 9.763 | 80,006 | +0.12(+1.28%) |
Aug 09, 2004 | 9.692 | 9.727 | 9.582 | 9.639 | 78,875 | -0.04(-0.44%) |
Aug 06, 2004 | 9.717 | 9.865 | 9.678 | 9.681 | 133,155 | -0.03(-0.29%) |
Aug 05, 2004 | 9.756 | 9.798 | 9.667 | 9.710 | 91,879 | -0.18(-1.86%) |
Aug 04, 2004 | 9.833 | 9.993 | 9.734 | 9.894 | 143,332 | +0.10(+0.97%) |
Aug 03, 2004 | 9.780 | 9.929 | 9.727 | 9.798 | 127,783 | +0.03(+0.29%) |
Aug 02, 2004 | 9.692 | 9.826 | 9.639 | 9.770 | 110,255 | +0.12(+1.21%) |
Jul 30, 2004 | 9.727 | 9.816 | 9.653 | 9.653 | 195,633 | -0.09(-0.91%) |
Jul 29, 2004 | 9.621 | 9.756 | 9.586 | 9.742 | 165,383 | +0.43(+4.60%) |
Jul 28, 2004 | 9.338 | 9.391 | 9.225 | 9.314 | 85,660 | -0.10(-1.01%) |
Jul 27, 2004 | 9.303 | 9.480 | 9.257 | 9.409 | 76,331 | +0.15(+1.57%) |
Jul 26, 2004 | 9.497 | 9.497 | 9.264 | 9.264 | 81,985 | -0.20(-2.09%) |
Jul 23, 2004 | 9.427 | 9.480 | 9.391 | 9.462 | 77,744 | +0.01(+0.15%) |
Jul 22, 2004 | 9.621 | 9.621 | 9.395 | 9.448 | 87,356 | -0.10(-1.07%) |
Jul 21, 2004 | 9.614 | 9.650 | 9.550 | 9.550 | 100,643 | -0.09(-0.92%) |
Jul 20, 2004 | 9.639 | 9.650 | 9.550 | 9.639 | 80,288 | +0.01(+0.11%) |
Jul 19, 2004 | 9.550 | 9.650 | 9.550 | 9.628 | 49,191 | +0.08(+0.81%) |
Jul 16, 2004 | 9.632 | 9.657 | 9.550 | 9.550 | 74,917 | -0.08(-0.84%) |
Jul 15, 2004 | 9.692 | 9.727 | 9.621 | 9.632 | 51,170 | -0.05(-0.48%) |
Jul 14, 2004 | 9.607 | 9.745 | 9.568 | 9.678 | 76,048 | +0.08(+0.88%) |
Jul 13, 2004 | 9.586 | 9.628 | 9.561 | 9.593 | 72,373 | -0.01(-0.11%) |
Jul 12, 2004 | 9.674 | 9.674 | 9.586 | 9.604 | 76,896 | -0.01(-0.15%) |
Jul 09, 2004 | 9.586 | 9.639 | 9.550 | 9.618 | 47,212 | +0.07(+0.70%) |
Jul 08, 2004 | 9.717 | 9.724 | 9.550 | 9.550 | 100,078 | -0.15(-1.57%) |
Jul 07, 2004 | 9.710 | 9.770 | 9.639 | 9.703 | 83,681 | +0.04(+0.44%) |
Jul 06, 2004 | 9.657 | 9.724 | 9.621 | 9.660 | 105,449 | -0.04(-0.40%) |
Jul 02, 2004 | 9.550 | 9.699 | 9.550 | 9.699 | 49,191 | +0.15(+1.56%) |
Jul 01, 2004 | 9.710 | 9.720 | 9.550 | 9.550 | 91,314 | -0.19(-2.00%) |
Jun 30, 2004 | 9.752 | 9.777 | 9.681 | 9.745 | 106,015 | +0.00(+0.00%) |
Jun 29, 2004 | 9.706 | 9.777 | 9.674 | 9.745 | 128,066 | +0.04(+0.40%) |
Jun 28, 2004 | 9.749 | 9.749 | 9.604 | 9.706 | 139,657 | -0.07(-0.72%) |
Jun 25, 2004 | 9.657 | 9.777 | 9.589 | 9.777 | 439,327 | +0.14(+1.43%) |
Jun 24, 2004 | 9.550 | 9.657 | 9.480 | 9.639 | 668,603 | -0.02(-0.26%) |
Jun 23, 2004 | 9.593 | 9.692 | 9.497 | 9.664 | 211,465 | -0.01(-0.07%) |
Jun 22, 2004 | 9.833 | 9.833 | 9.667 | 9.671 | 107,146 | -0.18(-1.87%) |
Jun 21, 2004 | 10.01 | 10.05 | 9.848 | 9.855 | 83,681 | -0.21(-2.07%) |
Jun 18, 2004 | 10.06 | 10.10 | 9.975 | 10.06 | 100,361 | +0.03(+0.28%) |
Jun 17, 2004 | 9.887 | 10.06 | 9.869 | 10.04 | 42,971 | +0.17(+1.76%) |
Jun 16, 2004 | 9.763 | 9.925 | 9.763 | 9.862 | 70,676 | +0.13(+1.38%) |
Jun 15, 2004 | 9.639 | 9.925 | 9.639 | 9.727 | 79,440 | +0.08(+0.81%) |
Jun 14, 2004 | 9.957 | 9.975 | 9.650 | 9.650 | 124,674 | -0.33(-3.30%) |
Jun 10, 2004 | 9.940 | 10.08 | 9.940 | 9.979 | 102,622 | +0.02(+0.21%) |
Jun 09, 2004 | 10.01 | 10.15 | 9.940 | 9.957 | 60,216 | -0.07(-0.67%) |
Jun 08, 2004 | 10.10 | 10.14 | 10.02 | 10.02 | 46,646 | -0.10(-0.94%) |
Jun 07, 2004 | 9.911 | 10.12 | 9.908 | 10.12 | 48,060 | +0.21(+2.11%) |
Jun 04, 2004 | 9.904 | 10.06 | 9.904 | 9.911 | 46,364 | +0.01(+0.07%) |
Jun 03, 2004 | 9.918 | 9.964 | 9.904 | 9.904 | 83,398 | -0.02(-0.18%) |
Jun 02, 2004 | 10.01 | 10.03 | 9.904 | 9.922 | 99,230 | -0.11(-1.13%) |
Jun 01, 2004 | 10.05 | 10.10 | 9.908 | 10.04 | 85,943 | -0.03(-0.28%) |
May 28, 2004 | 10.06 | 10.14 | 10.01 | 10.06 | 51,170 | +0.05(+0.46%) |
May 27, 2004 | 10.01 | 10.05 | 9.961 | 10.02 | 51,170 | +0.05(+0.46%) |
May 26, 2004 | 9.993 | 10.01 | 9.940 | 9.971 | 49,473 | -0.08(-0.84%) |
May 25, 2004 | 9.773 | 10.10 | 9.773 | 10.06 | 90,466 | +0.28(+2.90%) |
May 24, 2004 | 9.604 | 9.795 | 9.554 | 9.773 | 114,779 | +0.26(+2.71%) |
May 21, 2004 | 9.512 | 9.558 | 9.480 | 9.515 | 81,419 | +0.02(+0.19%) |
May 20, 2004 | 9.540 | 9.621 | 9.469 | 9.497 | 72,373 | -0.04(-0.44%) |
May 19, 2004 | 9.621 | 9.727 | 9.515 | 9.540 | 65,022 | -0.03(-0.33%) |
May 18, 2004 | 9.586 | 9.621 | 9.529 | 9.572 | 48,343 | +0.06(+0.59%) |
May 17, 2004 | 9.533 | 9.568 | 9.480 | 9.515 | 105,732 | -0.05(-0.55%) |
May 14, 2004 | 9.611 | 9.692 | 9.515 | 9.568 | 58,520 | -0.05(-0.48%) |
May 13, 2004 | 9.727 | 9.791 | 9.611 | 9.614 | 61,347 | -0.11(-1.16%) |
May 12, 2004 | 9.710 | 9.734 | 9.427 | 9.727 | 108,842 | +0.03(+0.33%) |
May 11, 2004 | 9.391 | 9.696 | 9.338 | 9.696 | 62,195 | +0.29(+3.05%) |
May 10, 2004 | 9.519 | 9.692 | 9.395 | 9.409 | 145,594 | -0.16(-1.66%) |
May 07, 2004 | 9.933 | 10.01 | 9.550 | 9.568 | 89,052 | -0.38(-3.84%) |
May 06, 2004 | 9.862 | 9.964 | 9.646 | 9.950 | 106,863 | -0.04(-0.42%) |
May 05, 2004 | 10.08 | 10.20 | 9.993 | 9.993 | 43,536 | -0.11(-1.09%) |
May 04, 2004 | 10.08 | 10.17 | 9.993 | 10.10 | 71,242 | +0.03(+0.28%) |