Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.50 | 10.58 | 10.36 | 10.49 | 180,419 | +0.09(+0.86%) |
Apr 28, 2005 | 10.55 | 10.56 | 10.37 | 10.40 | 94,848 | -0.21(-1.95%) |
Apr 27, 2005 | 10.56 | 10.66 | 10.44 | 10.61 | 117,147 | +0.02(+0.17%) |
Apr 26, 2005 | 10.86 | 10.86 | 10.46 | 10.59 | 164,385 | -0.22(-1.99%) |
Apr 25, 2005 | 10.76 | 10.80 | 10.59 | 10.80 | 92,221 | +0.19(+1.83%) |
Apr 22, 2005 | 10.68 | 10.80 | 10.59 | 10.61 | 131,299 | -0.18(-1.63%) |
Apr 21, 2005 | 10.70 | 11.00 | 10.63 | 10.79 | 150,723 | +0.12(+1.15%) |
Apr 20, 2005 | 10.90 | 10.98 | 10.64 | 10.66 | 167,100 | -0.31(-2.81%) |
Apr 19, 2005 | 10.87 | 10.97 | 10.85 | 10.97 | 119,253 | +0.03(+0.23%) |
Apr 18, 2005 | 10.70 | 10.97 | 10.66 | 10.95 | 104,471 | +0.14(+1.33%) |
Apr 15, 2005 | 10.93 | 11.00 | 10.70 | 10.80 | 182,811 | -0.05(-0.45%) |
Apr 14, 2005 | 10.94 | 10.97 | 10.85 | 10.85 | 71,121 | -0.09(-0.81%) |
Apr 13, 2005 | 11.26 | 11.31 | 10.91 | 10.94 | 76,520 | -0.25(-2.27%) |
Apr 12, 2005 | 11.09 | 11.24 | 10.96 | 11.19 | 206,374 | +0.04(+0.35%) |
Apr 11, 2005 | 11.20 | 11.24 | 11.11 | 11.15 | 172,186 | -0.02(-0.19%) |
Apr 08, 2005 | 11.26 | 11.28 | 11.17 | 11.18 | 98,370 | -0.12(-1.03%) |
Apr 07, 2005 | 11.19 | 11.33 | 11.17 | 11.29 | 58,593 | +0.02(+0.19%) |
Apr 06, 2005 | 11.16 | 11.30 | 11.14 | 11.27 | 112,272 | +0.10(+0.88%) |
Apr 05, 2005 | 10.97 | 11.20 | 10.97 | 11.17 | 80,917 | +0.15(+1.39%) |
Apr 04, 2005 | 10.97 | 11.04 | 10.87 | 11.02 | 105,111 | -0.01(-0.11%) |
Apr 01, 2005 | 11.04 | 11.08 | 10.90 | 11.03 | 145,299 | +0.00(+0.02%) |
Mar 31, 2005 | 11.00 | 11.04 | 10.93 | 11.03 | 121,591 | -0.02(-0.19%) |
Mar 30, 2005 | 10.96 | 11.06 | 10.88 | 11.05 | 119,629 | +0.12(+1.12%) |
Mar 29, 2005 | 10.80 | 10.97 | 10.80 | 10.93 | 230,214 | +0.04(+0.36%) |
Mar 28, 2005 | 10.83 | 10.98 | 10.77 | 10.89 | 151,464 | +0.06(+0.57%) |
Mar 24, 2005 | 10.78 | 10.97 | 10.71 | 10.83 | 132,736 | -0.00(-0.04%) |
Mar 23, 2005 | 10.80 | 10.94 | 10.76 | 10.83 | 148,703 | -0.07(-0.62%) |
Mar 22, 2005 | 10.80 | 11.16 | 10.78 | 10.90 | 211,515 | +0.06(+0.57%) |
Mar 21, 2005 | 10.66 | 10.90 | 10.64 | 10.84 | 134,597 | +0.09(+0.87%) |
Mar 18, 2005 | 10.85 | 10.85 | 10.66 | 10.74 | 186,522 | -0.09(-0.86%) |
Mar 17, 2005 | 10.71 | 10.85 | 10.71 | 10.84 | 72,742 | +0.08(+0.76%) |
Mar 16, 2005 | 10.70 | 10.85 | 10.70 | 10.76 | 52,355 | -0.03(-0.25%) |
Mar 15, 2005 | 10.98 | 11.18 | 10.71 | 10.78 | 111,361 | -0.14(-1.29%) |
Mar 14, 2005 | 10.80 | 10.97 | 10.80 | 10.92 | 98,386 | +0.06(+0.59%) |
Mar 11, 2005 | 10.77 | 10.88 | 10.76 | 10.86 | 119,072 | +0.03(+0.23%) |
Mar 10, 2005 | 10.83 | 10.95 | 10.76 | 10.83 | 190,630 | +0.00(+0.00%) |
Mar 09, 2005 | 10.91 | 11.06 | 10.83 | 10.83 | 92,474 | -0.23(-2.10%) |
Mar 08, 2005 | 11.03 | 11.22 | 10.86 | 11.07 | 248,666 | -0.01(-0.12%) |
Mar 07, 2005 | 11.03 | 11.24 | 11.02 | 11.08 | 244,263 | +0.03(+0.25%) |
Mar 04, 2005 | 10.94 | 11.08 | 10.94 | 11.05 | 75,328 | +0.04(+0.39%) |
Mar 03, 2005 | 11.03 | 11.09 | 10.85 | 11.01 | 163,353 | +0.05(+0.42%) |
Mar 02, 2005 | 10.76 | 11.01 | 10.76 | 10.96 | 204,240 | +0.09(+0.80%) |
Mar 01, 2005 | 10.85 | 10.93 | 10.74 | 10.88 | 203,853 | -0.04(-0.36%) |
Feb 28, 2005 | 10.77 | 11.00 | 10.76 | 10.92 | 241,806 | +0.09(+0.82%) |
Feb 25, 2005 | 10.63 | 10.85 | 10.63 | 10.83 | 93,983 | +0.12(+1.12%) |
Feb 24, 2005 | 10.51 | 10.74 | 10.51 | 10.71 | 96,252 | +0.06(+0.58%) |
Feb 23, 2005 | 10.68 | 10.68 | 10.48 | 10.64 | 89,612 | +0.09(+0.83%) |
Feb 22, 2005 | 10.62 | 10.85 | 10.46 | 10.56 | 168,173 | -0.17(-1.55%) |
Feb 18, 2005 | 10.81 | 10.81 | 10.62 | 10.72 | 98,644 | -0.01(-0.07%) |
Feb 17, 2005 | 10.92 | 10.92 | 10.63 | 10.73 | 132,143 | -0.13(-1.16%) |
Feb 16, 2005 | 10.70 | 10.98 | 10.62 | 10.86 | 134,582 | +0.02(+0.16%) |
Feb 15, 2005 | 10.71 | 10.98 | 10.64 | 10.84 | 236,028 | +0.06(+0.54%) |
Feb 14, 2005 | 10.76 | 10.92 | 10.68 | 10.78 | 185,386 | -0.04(-0.34%) |
Feb 11, 2005 | 10.41 | 10.86 | 10.32 | 10.82 | 222,542 | +0.31(+2.93%) |
Feb 10, 2005 | 10.65 | 10.65 | 10.44 | 10.51 | 51,878 | +0.02(+0.17%) |
Feb 09, 2005 | 10.71 | 10.75 | 10.49 | 10.49 | 55,777 | -0.27(-2.48%) |
Feb 08, 2005 | 10.86 | 10.86 | 10.70 | 10.76 | 47,470 | -0.03(-0.30%) |
Feb 07, 2005 | 10.80 | 10.92 | 10.73 | 10.79 | 129,929 | +0.05(+0.45%) |
Feb 04, 2005 | 10.66 | 10.77 | 10.61 | 10.75 | 131,668 | +0.05(+0.45%) |
Feb 03, 2005 | 10.52 | 10.80 | 10.52 | 10.70 | 47,372 | -0.01(-0.07%) |
Feb 02, 2005 | 10.55 | 10.76 | 10.48 | 10.70 | 77,333 | +0.07(+0.62%) |
Feb 01, 2005 | 10.58 | 10.81 | 10.49 | 10.64 | 101,170 | +0.01(+0.13%) |
Jan 31, 2005 | 10.46 | 10.65 | 10.33 | 10.63 | 88,703 | +0.28(+2.72%) |
Jan 28, 2005 | 10.37 | 10.39 | 10.25 | 10.34 | 268,253 | -0.03(-0.34%) |
Jan 27, 2005 | 10.40 | 10.49 | 10.36 | 10.38 | 126,938 | -0.14(-1.31%) |
Jan 26, 2005 | 10.39 | 10.56 | 10.35 | 10.52 | 140,205 | +0.15(+1.50%) |
Jan 25, 2005 | 10.42 | 10.49 | 10.32 | 10.36 | 114,897 | -0.05(-0.50%) |
Jan 24, 2005 | 10.50 | 10.54 | 10.41 | 10.41 | 100,122 | -0.15(-1.41%) |
Jan 21, 2005 | 10.61 | 10.65 | 10.50 | 10.56 | 59,493 | +0.05(+0.48%) |
Jan 20, 2005 | 10.57 | 10.59 | 10.51 | 10.51 | 80,484 | -0.05(-0.51%) |
Jan 19, 2005 | 10.66 | 10.75 | 10.57 | 10.57 | 74,161 | -0.14(-1.30%) |
Jan 18, 2005 | 10.56 | 10.80 | 10.56 | 10.71 | 79,576 | +0.12(+1.15%) |
Jan 14, 2005 | 10.53 | 10.65 | 10.53 | 10.58 | 163,417 | +0.03(+0.24%) |
Jan 13, 2005 | 10.68 | 10.68 | 10.50 | 10.56 | 198,062 | -0.11(-1.02%) |
Jan 12, 2005 | 10.65 | 10.68 | 10.54 | 10.67 | 123,903 | +0.10(+0.95%) |
Jan 11, 2005 | 10.56 | 10.67 | 10.54 | 10.57 | 95,970 | -0.06(-0.53%) |
Jan 10, 2005 | 10.66 | 10.75 | 10.57 | 10.62 | 161,712 | -0.03(-0.31%) |
Jan 07, 2005 | 10.72 | 10.72 | 10.61 | 10.66 | 120,042 | +0.01(+0.07%) |
Jan 06, 2005 | 10.70 | 10.78 | 10.53 | 10.65 | 111,340 | +0.05(+0.51%) |
Jan 05, 2005 | 10.69 | 10.79 | 10.59 | 10.59 | 142,574 | -0.16(-1.50%) |
Jan 04, 2005 | 10.78 | 10.85 | 10.66 | 10.76 | 136,803 | -0.09(-0.87%) |
Jan 03, 2005 | 11.08 | 11.08 | 10.78 | 10.85 | 167,201 | -0.13(-1.17%) |
Dec 31, 2004 | 11.06 | 11.12 | 10.95 | 10.98 | 106,063 | -0.13(-1.15%) |
Dec 30, 2004 | 11.09 | 11.16 | 11.02 | 11.11 | 159,482 | -0.00(-0.02%) |
Dec 29, 2004 | 11.29 | 11.29 | 11.10 | 11.11 | 79,483 | -0.13(-1.16%) |
Dec 28, 2004 | 11.19 | 11.28 | 11.18 | 11.24 | 69,160 | +0.08(+0.71%) |
Dec 27, 2004 | 11.19 | 11.25 | 11.08 | 11.16 | 183,740 | -0.02(-0.14%) |
Dec 23, 2004 | 11.09 | 11.18 | 11.06 | 11.17 | 105,289 | -0.02(-0.17%) |
Dec 22, 2004 | 11.29 | 11.29 | 11.09 | 11.19 | 92,386 | -0.06(-0.50%) |
Dec 21, 2004 | 10.99 | 11.26 | 10.97 | 11.25 | 92,644 | +0.16(+1.41%) |
Dec 20, 2004 | 11.04 | 11.19 | 11.04 | 11.09 | 138,321 | -0.09(-0.78%) |
Dec 17, 2004 | 11.29 | 11.29 | 11.13 | 11.18 | 179,095 | -0.01(-0.08%) |
Dec 16, 2004 | 11.25 | 11.28 | 11.17 | 11.19 | 164,127 | -0.10(-0.90%) |
Dec 15, 2004 | 11.02 | 11.32 | 11.02 | 11.29 | 150,450 | +0.07(+0.59%) |
Dec 14, 2004 | 11.01 | 11.22 | 10.98 | 11.22 | 230,965 | +0.07(+0.61%) |
Dec 13, 2004 | 11.17 | 11.21 | 11.11 | 11.16 | 130,579 | -0.01(-0.07%) |
Dec 10, 2004 | 11.21 | 11.30 | 11.06 | 11.16 | 134,708 | -0.02(-0.16%) |
Dec 09, 2004 | 11.06 | 11.41 | 11.06 | 11.18 | 485,156 | -0.05(-0.41%) |
Dec 08, 2004 | 11.07 | 11.23 | 11.07 | 11.23 | 263,481 | +0.15(+1.38%) |
Dec 07, 2004 | 11.12 | 11.17 | 11.04 | 11.07 | 265,287 | -0.07(-0.59%) |
Dec 06, 2004 | 11.13 | 11.18 | 11.12 | 11.14 | 230,707 | -0.00(-0.02%) |
Dec 03, 2004 | 11.09 | 11.16 | 11.09 | 11.14 | 470,189 | -0.03(-0.31%) |
Dec 02, 2004 | 10.93 | 11.18 | 10.82 | 11.18 | 145,289 | +0.13(+1.21%) |
Dec 01, 2004 | 10.91 | 11.04 | 10.84 | 11.04 | 380,641 | +0.19(+1.77%) |
Nov 30, 2004 | 10.81 | 10.89 | 10.81 | 10.85 | 105,031 | +0.05(+0.47%) |
Nov 29, 2004 | 10.89 | 11.01 | 10.78 | 10.80 | 244,384 | -0.03(-0.29%) |
Nov 26, 2004 | 10.84 | 10.87 | 10.79 | 10.83 | 26,580 | +0.00(+0.04%) |
Nov 24, 2004 | 10.73 | 10.84 | 10.72 | 10.83 | 180,385 | +0.09(+0.89%) |
Nov 23, 2004 | 10.62 | 10.75 | 10.59 | 10.73 | 148,385 | +0.15(+1.37%) |
Nov 22, 2004 | 10.62 | 10.63 | 10.58 | 10.59 | 139,869 | -0.02(-0.18%) |
Nov 19, 2004 | 10.52 | 10.63 | 10.52 | 10.61 | 154,579 | +0.01(+0.11%) |
Nov 18, 2004 | 10.58 | 10.60 | 10.57 | 10.60 | 104,257 | +0.10(+0.98%) |
Nov 17, 2004 | 10.51 | 10.64 | 10.46 | 10.49 | 136,772 | +0.04(+0.35%) |
Nov 16, 2004 | 10.46 | 10.54 | 10.45 | 10.46 | 120,256 | -0.13(-1.23%) |
Nov 15, 2004 | 10.65 | 10.65 | 10.46 | 10.59 | 123,869 | -0.06(-0.56%) |
Nov 12, 2004 | 10.43 | 10.65 | 10.43 | 10.65 | 134,192 | +0.12(+1.14%) |
Nov 11, 2004 | 10.36 | 10.53 | 10.30 | 10.53 | 58,064 | +0.19(+1.84%) |
Nov 10, 2004 | 10.27 | 10.34 | 10.20 | 10.34 | 81,289 | +0.17(+1.64%) |
Nov 09, 2004 | 10.07 | 10.17 | 10.02 | 10.17 | 122,579 | +0.13(+1.31%) |
Nov 08, 2004 | 10.16 | 10.17 | 9.953 | 10.04 | 161,546 | -0.10(-0.97%) |
Nov 05, 2004 | 9.953 | 10.17 | 9.953 | 10.14 | 94,450 | +0.02(+0.23%) |
Nov 04, 2004 | 9.972 | 10.12 | 9.905 | 10.11 | 94,708 | +0.14(+1.36%) |
Nov 03, 2004 | 9.988 | 10.07 | 9.909 | 9.978 | 114,837 | +0.02(+0.19%) |
Nov 02, 2004 | 10.06 | 10.06 | 9.905 | 9.959 | 113,289 | -0.09(-0.94%) |
Nov 01, 2004 | 9.969 | 10.06 | 9.959 | 10.05 | 52,902 | +0.09(+0.86%) |
Oct 29, 2004 | 9.905 | 10.02 | 9.905 | 9.969 | 90,321 | +0.01(+0.10%) |
Oct 28, 2004 | 9.969 | 9.976 | 9.864 | 9.959 | 34,322 | +0.02(+0.19%) |
Oct 27, 2004 | 9.804 | 9.951 | 9.757 | 9.939 | 94,192 | +0.14(+1.38%) |
Oct 26, 2004 | 9.790 | 9.804 | 9.676 | 9.804 | 127,998 | +0.05(+0.50%) |
Oct 25, 2004 | 9.595 | 9.827 | 9.595 | 9.755 | 102,450 | +0.13(+1.37%) |
Oct 22, 2004 | 9.678 | 9.699 | 9.610 | 9.624 | 152,514 | -0.09(-0.96%) |
Oct 21, 2004 | 9.647 | 9.724 | 9.645 | 9.717 | 78,708 | -0.00(-0.02%) |
Oct 20, 2004 | 9.641 | 9.722 | 9.562 | 9.719 | 72,773 | +0.03(+0.32%) |
Oct 19, 2004 | 9.738 | 9.738 | 9.678 | 9.688 | 88,773 | -0.08(-0.79%) |
Oct 18, 2004 | 9.693 | 9.765 | 9.595 | 9.765 | 129,031 | +0.02(+0.20%) |
Oct 15, 2004 | 9.641 | 9.755 | 9.641 | 9.746 | 109,676 | +0.08(+0.86%) |
Oct 14, 2004 | 9.755 | 9.755 | 9.662 | 9.662 | 134,708 | -0.02(-0.24%) |
Oct 13, 2004 | 9.784 | 9.784 | 9.659 | 9.686 | 120,773 | -0.02(-0.20%) |
Oct 12, 2004 | 9.676 | 9.759 | 9.641 | 9.705 | 87,483 | -0.02(-0.18%) |
Oct 11, 2004 | 9.629 | 9.722 | 9.556 | 9.722 | 113,805 | +0.09(+0.97%) |
Oct 08, 2004 | 9.686 | 9.686 | 9.577 | 9.629 | 150,450 | -0.02(-0.20%) |
Oct 07, 2004 | 9.593 | 9.662 | 9.573 | 9.649 | 71,483 | -0.03(-0.28%) |
Oct 06, 2004 | 9.492 | 9.676 | 9.463 | 9.676 | 80,773 | +0.14(+1.42%) |
Oct 05, 2004 | 9.504 | 9.577 | 9.494 | 9.540 | 132,643 | +0.00(+0.00%) |
Oct 04, 2004 | 9.482 | 9.567 | 9.362 | 9.540 | 256,771 | +0.08(+0.88%) |
Oct 01, 2004 | 9.176 | 9.457 | 9.176 | 9.457 | 68,128 | +0.22(+2.39%) |
Sep 30, 2004 | 9.288 | 9.288 | 9.149 | 9.236 | 41,548 | -0.05(-0.50%) |
Sep 29, 2004 | 9.002 | 9.283 | 9.002 | 9.283 | 54,709 | +0.13(+1.40%) |
Sep 28, 2004 | 9.056 | 9.155 | 9.056 | 9.155 | 101,934 | +0.05(+0.53%) |
Sep 27, 2004 | 9.190 | 9.190 | 9.011 | 9.106 | 107,611 | -0.00(-0.02%) |
Sep 24, 2004 | 9.201 | 9.207 | 9.108 | 9.108 | 49,547 | -0.03(-0.32%) |
Sep 23, 2004 | 9.275 | 9.275 | 9.137 | 9.137 | 77,418 | -0.07(-0.78%) |
Sep 22, 2004 | 9.329 | 9.397 | 9.188 | 9.209 | 68,902 | -0.19(-2.00%) |
Sep 21, 2004 | 9.329 | 9.397 | 9.329 | 9.397 | 33,548 | +0.06(+0.62%) |
Sep 20, 2004 | 9.366 | 9.383 | 9.331 | 9.339 | 38,451 | -0.02(-0.25%) |
Sep 17, 2004 | 9.451 | 9.453 | 9.261 | 9.362 | 140,127 | -0.13(-1.33%) |
Sep 16, 2004 | 9.575 | 9.575 | 9.414 | 9.488 | 43,612 | +0.08(+0.80%) |
Sep 15, 2004 | 9.372 | 9.471 | 9.372 | 9.412 | 30,451 | -0.08(-0.86%) |
Sep 14, 2004 | 9.432 | 9.494 | 9.389 | 9.494 | 39,483 | +0.00(+0.02%) |
Sep 13, 2004 | 9.494 | 9.494 | 9.432 | 9.492 | 46,451 | -0.04(-0.41%) |
Sep 10, 2004 | 9.401 | 9.531 | 9.401 | 9.531 | 44,128 | +0.04(+0.39%) |
Sep 09, 2004 | 9.494 | 9.494 | 9.385 | 9.494 | 55,483 | +0.07(+0.78%) |
Sep 08, 2004 | 9.455 | 9.494 | 9.420 | 9.420 | 69,676 | -0.07(-0.78%) |
Sep 07, 2004 | 9.581 | 9.581 | 9.461 | 9.494 | 119,740 | -0.02(-0.22%) |
Sep 03, 2004 | 9.500 | 9.535 | 9.480 | 9.515 | 47,225 | +0.02(+0.22%) |
Sep 02, 2004 | 9.407 | 9.494 | 9.360 | 9.494 | 73,289 | +0.06(+0.66%) |
Sep 01, 2004 | 9.416 | 9.540 | 9.232 | 9.432 | 107,095 | +0.08(+0.89%) |
Aug 31, 2004 | 9.372 | 9.438 | 9.331 | 9.349 | 40,773 | +0.02(+0.21%) |
Aug 30, 2004 | 9.457 | 9.457 | 9.319 | 9.329 | 36,644 | -0.15(-1.61%) |
Aug 27, 2004 | 9.366 | 9.494 | 9.331 | 9.482 | 74,321 | +0.09(+0.97%) |
Aug 26, 2004 | 9.457 | 9.494 | 9.389 | 9.391 | 31,999 | -0.10(-1.08%) |
Aug 25, 2004 | 9.486 | 9.494 | 9.418 | 9.494 | 71,741 | +0.03(+0.33%) |
Aug 24, 2004 | 9.445 | 9.494 | 9.352 | 9.463 | 40,515 | +0.09(+0.97%) |
Aug 23, 2004 | 9.465 | 9.494 | 9.302 | 9.372 | 179,095 | -0.12(-1.29%) |
Aug 20, 2004 | 9.486 | 9.494 | 9.399 | 9.494 | 70,709 | +0.06(+0.60%) |
Aug 19, 2004 | 9.455 | 9.494 | 9.370 | 9.438 | 30,709 | -0.06(-0.59%) |
Aug 18, 2004 | 9.352 | 9.494 | 9.337 | 9.494 | 65,808 | +0.09(+0.93%) |
Aug 17, 2004 | 9.494 | 9.494 | 9.362 | 9.407 | 32,257 | -0.09(-0.92%) |
Aug 16, 2004 | 9.416 | 9.494 | 9.329 | 9.494 | 68,128 | +0.12(+1.24%) |
Aug 13, 2004 | 9.362 | 9.409 | 9.238 | 9.378 | 102,708 | +0.06(+0.60%) |
Aug 12, 2004 | 9.300 | 9.397 | 9.230 | 9.321 | 105,031 | -0.02(-0.19%) |
Aug 11, 2004 | 9.362 | 9.443 | 9.310 | 9.339 | 73,031 | -0.15(-1.61%) |
Aug 10, 2004 | 9.406 | 9.531 | 9.406 | 9.492 | 41,289 | +0.16(+1.74%) |
Aug 09, 2004 | 9.356 | 9.471 | 9.232 | 9.329 | 41,031 | -0.04(-0.45%) |
Aug 06, 2004 | 9.518 | 9.614 | 9.372 | 9.372 | 97,031 | -0.15(-1.57%) |
Aug 05, 2004 | 9.668 | 9.668 | 9.436 | 9.521 | 76,386 | -0.09(-0.95%) |
Aug 04, 2004 | 9.494 | 9.684 | 9.418 | 9.612 | 84,644 | +0.10(+1.10%) |
Aug 03, 2004 | 9.585 | 9.715 | 9.484 | 9.507 | 85,325 | -0.10(-1.01%) |
Aug 02, 2004 | 9.535 | 9.616 | 9.535 | 9.604 | 156,385 | -0.11(-1.10%) |
Jul 30, 2004 | 9.748 | 9.748 | 9.626 | 9.711 | 99,095 | -0.03(-0.34%) |
Jul 29, 2004 | 9.876 | 9.876 | 9.641 | 9.744 | 71,999 | -0.03(-0.28%) |
Jul 28, 2004 | 9.748 | 9.881 | 9.676 | 9.771 | 39,999 | -0.02(-0.16%) |
Jul 27, 2004 | 9.519 | 9.819 | 9.515 | 9.786 | 44,386 | +0.12(+1.22%) |
Jul 26, 2004 | 9.668 | 9.711 | 9.651 | 9.668 | 61,160 | -0.00(-0.02%) |
Jul 23, 2004 | 9.848 | 9.848 | 9.629 | 9.670 | 51,870 | -0.14(-1.42%) |
Jul 22, 2004 | 9.691 | 9.870 | 9.647 | 9.810 | 54,709 | +0.11(+1.18%) |
Jul 21, 2004 | 9.905 | 10.07 | 9.695 | 9.695 | 69,676 | -0.26(-2.63%) |
Jul 20, 2004 | 9.843 | 9.957 | 9.790 | 9.957 | 25,548 | +0.13(+1.34%) |
Jul 19, 2004 | 9.717 | 9.864 | 9.693 | 9.825 | 39,483 | +0.09(+0.88%) |
Jul 16, 2004 | 9.924 | 9.969 | 9.728 | 9.740 | 69,676 | -0.16(-1.61%) |
Jul 15, 2004 | 9.864 | 9.953 | 9.862 | 9.899 | 44,386 | -0.00(-0.02%) |
Jul 14, 2004 | 9.748 | 10.02 | 9.748 | 9.901 | 74,579 | +0.04(+0.39%) |
Jul 13, 2004 | 9.930 | 9.976 | 9.862 | 9.862 | 31,225 | -0.06(-0.57%) |
Jul 12, 2004 | 9.932 | 10.03 | 9.771 | 9.918 | 44,386 | +0.05(+0.55%) |
Jul 09, 2004 | 9.920 | 10.02 | 9.864 | 9.864 | 47,483 | -0.08(-0.84%) |
Jul 08, 2004 | 9.800 | 9.994 | 9.786 | 9.947 | 214,707 | +0.02(+0.16%) |
Jul 07, 2004 | 9.901 | 10.04 | 9.897 | 9.932 | 59,354 | +0.06(+0.63%) |
Jul 06, 2004 | 9.912 | 9.990 | 9.786 | 9.870 | 60,902 | -0.05(-0.47%) |
Jul 02, 2004 | 9.974 | 10.02 | 9.916 | 9.916 | 43,612 | -0.02(-0.20%) |
Jul 01, 2004 | 10.01 | 10.06 | 9.901 | 9.936 | 127,482 | -0.07(-0.66%) |
Jun 30, 2004 | 10.00 | 10.07 | 9.887 | 10.00 | 131,869 | +0.07(+0.74%) |
Jun 29, 2004 | 9.874 | 9.998 | 9.835 | 9.928 | 219,094 | +0.05(+0.51%) |
Jun 28, 2004 | 9.846 | 9.961 | 9.845 | 9.877 | 140,385 | -0.15(-1.51%) |
Jun 25, 2004 | 9.876 | 10.03 | 9.759 | 10.03 | 528,253 | +0.29(+2.96%) |
Jun 24, 2004 | 9.848 | 9.881 | 9.740 | 9.740 | 91,870 | -0.14(-1.37%) |
Jun 23, 2004 | 9.802 | 9.916 | 9.707 | 9.876 | 74,063 | +0.19(+1.96%) |
Jun 22, 2004 | 9.703 | 9.821 | 9.544 | 9.686 | 117,934 | -0.08(-0.83%) |
Jun 21, 2004 | 9.651 | 9.775 | 9.606 | 9.767 | 91,870 | +0.02(+0.16%) |
Jun 18, 2004 | 9.709 | 9.862 | 9.674 | 9.752 | 165,675 | +0.06(+0.60%) |
Jun 17, 2004 | 9.713 | 9.817 | 9.566 | 9.693 | 63,999 | -0.00(-0.04%) |
Jun 16, 2004 | 9.672 | 9.825 | 9.571 | 9.697 | 99,870 | +0.05(+0.54%) |
Jun 15, 2004 | 9.643 | 9.736 | 9.542 | 9.645 | 115,869 | +0.05(+0.52%) |
Jun 14, 2004 | 9.629 | 9.695 | 9.548 | 9.595 | 192,772 | -0.15(-1.57%) |
Jun 10, 2004 | 9.703 | 9.829 | 9.684 | 9.748 | 105,805 | +0.06(+0.66%) |
Jun 09, 2004 | 9.790 | 9.879 | 9.664 | 9.684 | 92,902 | -0.15(-1.56%) |
Jun 08, 2004 | 9.496 | 9.881 | 9.496 | 9.837 | 79,225 | -0.03(-0.33%) |
Jun 07, 2004 | 9.533 | 9.945 | 9.453 | 9.870 | 136,514 | +0.14(+1.47%) |
Jun 04, 2004 | 9.741 | 9.976 | 9.726 | 9.726 | 72,773 | -0.01(-0.14%) |
Jun 03, 2004 | 9.901 | 9.939 | 9.740 | 9.740 | 124,902 | -0.14(-1.43%) |
Jun 02, 2004 | 9.939 | 10.03 | 9.709 | 9.881 | 137,031 | -0.05(-0.51%) |
Jun 01, 2004 | 9.660 | 9.978 | 9.660 | 9.932 | 157,159 | +0.08(+0.81%) |
May 28, 2004 | 9.874 | 9.881 | 9.784 | 9.852 | 90,579 | +0.05(+0.47%) |
May 27, 2004 | 9.773 | 9.881 | 9.759 | 9.806 | 35,612 | -0.02(-0.24%) |
May 26, 2004 | 9.688 | 9.852 | 9.647 | 9.829 | 41,548 | +0.04(+0.42%) |
May 25, 2004 | 9.643 | 9.856 | 9.527 | 9.788 | 82,579 | +0.19(+2.02%) |
May 24, 2004 | 9.548 | 9.641 | 9.488 | 9.595 | 60,128 | +0.14(+1.43%) |
May 21, 2004 | 9.412 | 9.552 | 9.349 | 9.459 | 70,192 | +0.06(+0.60%) |
May 20, 2004 | 9.397 | 9.566 | 9.325 | 9.403 | 124,644 | -0.09(-0.94%) |
May 19, 2004 | 9.688 | 9.784 | 9.352 | 9.492 | 101,676 | -0.08(-0.79%) |
May 18, 2004 | 9.405 | 9.676 | 9.405 | 9.567 | 55,999 | +0.12(+1.31%) |
May 17, 2004 | 9.744 | 9.750 | 9.333 | 9.443 | 90,579 | -0.17(-1.81%) |
May 14, 2004 | 9.672 | 9.769 | 9.548 | 9.618 | 117,418 | -0.06(-0.66%) |
May 13, 2004 | 9.631 | 9.726 | 9.476 | 9.682 | 124,902 | -0.03(-0.28%) |
May 12, 2004 | 9.488 | 9.746 | 9.319 | 9.709 | 160,256 | +0.22(+2.35%) |
May 11, 2004 | 9.523 | 9.523 | 9.378 | 9.486 | 67,870 | +0.11(+1.18%) |
May 10, 2004 | 9.467 | 9.556 | 9.368 | 9.376 | 57,031 | -0.13(-1.41%) |
May 07, 2004 | 9.665 | 9.769 | 9.488 | 9.509 | 147,353 | -0.37(-3.76%) |
May 06, 2004 | 9.806 | 9.881 | 9.620 | 9.881 | 108,386 | +0.05(+0.53%) |
May 05, 2004 | 9.852 | 10.06 | 9.829 | 9.829 | 102,450 | -0.06(-0.59%) |
May 04, 2004 | 9.333 | 9.978 | 9.333 | 9.887 | 165,159 | +0.18(+1.86%) |