Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.12 | 10.27 | 10.10 | 10.13 | 114,092 | +0.04(+0.38%) |
May 27, 2005 | 10.25 | 10.25 | 10.06 | 10.09 | 126,749 | -0.29(-2.83%) |
May 26, 2005 | 10.41 | 10.41 | 10.28 | 10.39 | 172,973 | +0.03(+0.26%) |
May 25, 2005 | 10.46 | 10.46 | 10.34 | 10.36 | 244,877 | -0.05(-0.52%) |
May 24, 2005 | 10.36 | 10.46 | 10.36 | 10.41 | 149,677 | +0.08(+0.74%) |
May 23, 2005 | 10.26 | 10.42 | 10.26 | 10.34 | 144,541 | +0.05(+0.48%) |
May 20, 2005 | 10.29 | 10.32 | 10.11 | 10.29 | 143,624 | -0.03(-0.26%) |
May 19, 2005 | 10.35 | 10.43 | 10.19 | 10.31 | 349,981 | -0.09(-0.84%) |
May 18, 2005 | 10.28 | 10.47 | 10.28 | 10.40 | 294,035 | +0.14(+1.38%) |
May 17, 2005 | 10.19 | 10.30 | 10.04 | 10.26 | 186,913 | +0.09(+0.91%) |
May 16, 2005 | 9.911 | 10.17 | 9.879 | 10.17 | 256,249 | +0.27(+2.75%) |
May 13, 2005 | 10.04 | 10.07 | 9.813 | 9.895 | 248,729 | -0.16(-1.63%) |
May 12, 2005 | 10.20 | 10.28 | 10.00 | 10.06 | 160,499 | -0.14(-1.34%) |
May 11, 2005 | 10.27 | 10.32 | 10.09 | 10.19 | 261,569 | -0.05(-0.53%) |
May 10, 2005 | 10.33 | 10.35 | 10.15 | 10.25 | 150,411 | -0.11(-1.05%) |
May 09, 2005 | 10.28 | 10.40 | 10.25 | 10.36 | 142,523 | +0.09(+0.85%) |
May 06, 2005 | 10.37 | 10.45 | 10.25 | 10.27 | 135,920 | -0.05(-0.48%) |
May 05, 2005 | 10.25 | 10.41 | 10.17 | 10.32 | 181,961 | -0.01(-0.11%) |
May 04, 2005 | 10.17 | 10.41 | 10.14 | 10.33 | 204,522 | +0.20(+1.99%) |
May 03, 2005 | 10.13 | 10.28 | 10.09 | 10.13 | 208,374 | -0.02(-0.16%) |
May 02, 2005 | 10.25 | 10.27 | 9.977 | 10.15 | 223,782 | -0.19(-1.79%) |
Apr 29, 2005 | 9.720 | 10.33 | 9.535 | 10.33 | 404,459 | +0.64(+6.64%) |
Apr 28, 2005 | 9.966 | 9.966 | 9.682 | 9.688 | 225,983 | -0.31(-3.06%) |
Apr 27, 2005 | 9.928 | 10.09 | 9.731 | 9.993 | 231,670 | +0.04(+0.38%) |
Apr 26, 2005 | 10.14 | 10.22 | 9.949 | 9.955 | 225,800 | -0.25(-2.46%) |
Apr 25, 2005 | 10.19 | 10.22 | 10.00 | 10.21 | 271,657 | -0.02(-0.16%) |
Apr 22, 2005 | 10.24 | 10.24 | 9.949 | 10.22 | 232,220 | +0.03(+0.27%) |
Apr 21, 2005 | 10.07 | 10.19 | 9.922 | 10.19 | 292,935 | +0.23(+2.30%) |
Apr 20, 2005 | 10.37 | 10.37 | 9.966 | 9.966 | 273,308 | -0.42(-4.04%) |
Apr 19, 2005 | 10.30 | 10.39 | 10.17 | 10.39 | 298,621 | +0.15(+1.49%) |
Apr 18, 2005 | 10.07 | 10.29 | 10.00 | 10.23 | 264,503 | +0.17(+1.68%) |
Apr 15, 2005 | 10.11 | 10.32 | 10.04 | 10.06 | 266,521 | -0.04(-0.38%) |
Apr 14, 2005 | 10.26 | 10.28 | 10.10 | 10.10 | 310,544 | -0.16(-1.54%) |
Apr 13, 2005 | 10.54 | 10.61 | 10.24 | 10.26 | 427,205 | -0.22(-2.13%) |
Apr 12, 2005 | 10.41 | 10.49 | 10.39 | 10.48 | 286,148 | +0.07(+0.68%) |
Apr 11, 2005 | 10.44 | 10.45 | 10.39 | 10.41 | 195,718 | -0.04(-0.36%) |
Apr 08, 2005 | 10.58 | 10.58 | 10.43 | 10.45 | 210,209 | -0.14(-1.29%) |
Apr 07, 2005 | 10.55 | 10.63 | 10.49 | 10.59 | 155,180 | +0.05(+0.46%) |
Apr 06, 2005 | 10.48 | 10.59 | 10.44 | 10.54 | 288,716 | +0.06(+0.57%) |
Apr 05, 2005 | 10.43 | 10.49 | 10.36 | 10.48 | 170,771 | +0.03(+0.26%) |
Apr 04, 2005 | 10.48 | 10.49 | 10.36 | 10.45 | 287,615 | -0.01(-0.05%) |
Apr 01, 2005 | 10.44 | 10.49 | 10.39 | 10.46 | 297,704 | +0.02(+0.16%) |
Mar 31, 2005 | 10.56 | 10.56 | 10.39 | 10.44 | 808,369 | -0.11(-1.03%) |
Mar 30, 2005 | 10.39 | 10.58 | 10.39 | 10.55 | 503,144 | +0.16(+1.52%) |
Mar 29, 2005 | 10.40 | 10.54 | 10.33 | 10.39 | 469,026 | -0.01(-0.05%) |
Mar 28, 2005 | 10.30 | 10.48 | 10.30 | 10.40 | 194,617 | +0.09(+0.90%) |
Mar 24, 2005 | 10.33 | 10.42 | 10.29 | 10.30 | 145,275 | +0.00(+0.00%) |
Mar 23, 2005 | 10.40 | 10.40 | 10.29 | 10.30 | 228,185 | -0.10(-1.00%) |
Mar 22, 2005 | 10.47 | 10.53 | 10.39 | 10.41 | 258,450 | -0.01(-0.05%) |
Mar 21, 2005 | 10.39 | 10.53 | 10.36 | 10.41 | 232,037 | +0.02(+0.21%) |
Mar 18, 2005 | 10.43 | 10.43 | 10.23 | 10.39 | 444,630 | +0.06(+0.58%) |
Mar 17, 2005 | 10.42 | 10.42 | 10.29 | 10.33 | 192,416 | -0.08(-0.79%) |
Mar 16, 2005 | 10.36 | 10.52 | 10.35 | 10.41 | 196,635 | +0.00(+0.00%) |
Mar 15, 2005 | 10.60 | 10.63 | 10.41 | 10.41 | 314,396 | -0.10(-0.99%) |
Mar 14, 2005 | 10.35 | 10.52 | 10.35 | 10.52 | 128,583 | +0.10(+0.94%) |
Mar 11, 2005 | 10.45 | 10.49 | 10.35 | 10.42 | 220,664 | +0.01(+0.05%) |
Mar 10, 2005 | 10.47 | 10.48 | 10.36 | 10.41 | 330,905 | +0.10(+1.00%) |
Mar 09, 2005 | 10.63 | 10.63 | 10.26 | 10.31 | 197,369 | -0.35(-3.32%) |
Mar 08, 2005 | 10.66 | 10.68 | 10.45 | 10.66 | 182,144 | +0.08(+0.77%) |
Mar 07, 2005 | 10.77 | 10.79 | 10.58 | 10.58 | 132,618 | -0.22(-2.02%) |
Mar 04, 2005 | 10.58 | 10.88 | 10.52 | 10.80 | 338,058 | +0.22(+2.11%) |
Mar 03, 2005 | 10.30 | 10.59 | 10.28 | 10.58 | 317,147 | +0.27(+2.65%) |
Mar 02, 2005 | 10.28 | 10.45 | 10.22 | 10.30 | 191,682 | -0.03(-0.26%) |
Mar 01, 2005 | 10.37 | 10.47 | 10.33 | 10.33 | 234,788 | -0.04(-0.42%) |
Feb 28, 2005 | 10.58 | 10.59 | 10.36 | 10.37 | 334,573 | -0.23(-2.16%) |
Feb 25, 2005 | 10.39 | 10.63 | 10.39 | 10.60 | 259,367 | +0.09(+0.83%) |
Feb 24, 2005 | 10.36 | 10.63 | 10.28 | 10.52 | 329,070 | +0.14(+1.37%) |
Feb 23, 2005 | 10.28 | 10.47 | 10.11 | 10.37 | 309,994 | +0.17(+1.66%) |
Feb 22, 2005 | 10.41 | 10.42 | 10.13 | 10.21 | 232,954 | -0.20(-1.94%) |
Feb 18, 2005 | 10.36 | 10.54 | 10.23 | 10.41 | 314,396 | +0.04(+0.42%) |
Feb 17, 2005 | 10.61 | 10.63 | 10.36 | 10.36 | 136,470 | -0.27(-2.51%) |
Feb 16, 2005 | 10.52 | 10.70 | 10.51 | 10.63 | 168,570 | +0.07(+0.62%) |
Feb 15, 2005 | 10.82 | 10.85 | 10.57 | 10.57 | 216,078 | -0.23(-2.12%) |
Feb 14, 2005 | 10.64 | 10.83 | 10.64 | 10.79 | 298,988 | +0.13(+1.18%) |
Feb 11, 2005 | 10.48 | 10.67 | 10.40 | 10.67 | 242,125 | +0.15(+1.40%) |
Feb 10, 2005 | 10.46 | 10.60 | 10.33 | 10.52 | 185,446 | +0.06(+0.57%) |
Feb 09, 2005 | 10.76 | 10.80 | 10.46 | 10.46 | 355,667 | -0.27(-2.49%) |
Feb 08, 2005 | 10.85 | 10.87 | 10.72 | 10.73 | 131,518 | -0.12(-1.11%) |
Feb 07, 2005 | 10.85 | 10.89 | 10.75 | 10.85 | 220,481 | +0.03(+0.30%) |
Feb 04, 2005 | 10.85 | 10.87 | 10.71 | 10.82 | 257,900 | +0.05(+0.46%) |
Feb 03, 2005 | 10.83 | 10.83 | 10.69 | 10.77 | 265,604 | -0.07(-0.60%) |
Feb 02, 2005 | 10.72 | 10.83 | 10.68 | 10.83 | 179,393 | +0.10(+0.91%) |
Feb 01, 2005 | 10.74 | 10.78 | 10.58 | 10.73 | 251,297 | -0.05(-0.46%) |
Jan 31, 2005 | 10.48 | 10.79 | 10.48 | 10.78 | 206,357 | +0.36(+3.45%) |
Jan 28, 2005 | 10.64 | 10.64 | 10.33 | 10.42 | 175,724 | -0.20(-1.90%) |
Jan 27, 2005 | 10.52 | 10.65 | 10.49 | 10.63 | 1,309,679 | +0.08(+0.78%) |
Jan 26, 2005 | 10.39 | 10.64 | 10.36 | 10.54 | 309,443 | +0.18(+1.74%) |
Jan 25, 2005 | 10.47 | 10.55 | 10.31 | 10.36 | 237,173 | -0.05(-0.52%) |
Jan 24, 2005 | 10.49 | 10.60 | 10.41 | 10.42 | 219,013 | -0.07(-0.68%) |
Jan 21, 2005 | 10.24 | 10.60 | 10.21 | 10.49 | 257,166 | +0.23(+2.29%) |
Jan 20, 2005 | 10.36 | 10.36 | 10.21 | 10.25 | 228,918 | -0.13(-1.26%) |
Jan 19, 2005 | 10.59 | 10.72 | 10.33 | 10.39 | 261,385 | -0.25(-2.31%) |
Jan 18, 2005 | 10.40 | 10.72 | 10.38 | 10.63 | 318,615 | +0.22(+2.09%) |
Jan 14, 2005 | 10.42 | 10.69 | 10.39 | 10.41 | 338,609 | +0.03(+0.26%) |
Jan 13, 2005 | 10.63 | 10.66 | 10.36 | 10.39 | 247,628 | -0.30(-2.81%) |
Jan 12, 2005 | 10.67 | 10.76 | 10.22 | 10.69 | 467,742 | +0.01(+0.05%) |
Jan 11, 2005 | 10.81 | 10.81 | 10.60 | 10.68 | 267,805 | -0.16(-1.51%) |
Jan 10, 2005 | 10.86 | 10.95 | 10.75 | 10.84 | 209,475 | -0.02(-0.15%) |
Jan 07, 2005 | 10.89 | 11.06 | 10.74 | 10.86 | 384,649 | +0.00(+0.00%) |
Jan 06, 2005 | 11.05 | 11.05 | 10.80 | 10.86 | 178,659 | -0.05(-0.45%) |
Jan 05, 2005 | 10.98 | 11.03 | 10.82 | 10.91 | 400,791 | -0.09(-0.84%) |
Jan 04, 2005 | 11.09 | 11.14 | 10.79 | 11.00 | 266,888 | -0.07(-0.59%) |
Jan 03, 2005 | 11.08 | 11.29 | 10.90 | 11.07 | 353,099 | -0.03(-0.29%) |
Dec 31, 2004 | 11.05 | 11.29 | 11.05 | 11.10 | 138,488 | -0.03(-0.24%) |
Dec 30, 2004 | 11.28 | 11.30 | 11.02 | 11.13 | 180,310 | -0.13(-1.16%) |
Dec 29, 2004 | 11.30 | 11.32 | 11.22 | 11.26 | 140,689 | -0.08(-0.72%) |
Dec 28, 2004 | 11.09 | 11.34 | 11.09 | 11.34 | 193,700 | +0.22(+2.01%) |
Dec 27, 2004 | 11.18 | 11.25 | 11.04 | 11.12 | 127,666 | -0.09(-0.83%) |
Dec 23, 2004 | 11.18 | 11.29 | 11.15 | 11.21 | 196,635 | +0.01(+0.05%) |
Dec 22, 2004 | 11.05 | 11.20 | 11.05 | 11.20 | 280,462 | +0.10(+0.93%) |
Dec 21, 2004 | 10.90 | 11.11 | 10.85 | 11.10 | 270,190 | +0.09(+0.84%) |
Dec 20, 2004 | 11.20 | 11.26 | 10.94 | 11.01 | 237,173 | -0.22(-1.99%) |
Dec 17, 2004 | 10.85 | 11.25 | 10.84 | 11.23 | 980,058 | +0.34(+3.10%) |
Dec 16, 2004 | 11.22 | 11.22 | 10.85 | 10.89 | 408,862 | -0.27(-2.44%) |
Dec 15, 2004 | 11.04 | 11.18 | 10.99 | 11.17 | 288,533 | +0.23(+2.09%) |
Dec 14, 2004 | 11.31 | 11.31 | 10.91 | 10.94 | 497,458 | -0.38(-3.33%) |
Dec 13, 2004 | 11.05 | 11.36 | 11.05 | 11.31 | 570,279 | +0.27(+2.47%) |
Dec 10, 2004 | 11.19 | 11.25 | 10.96 | 11.04 | 569,912 | -0.04(-0.39%) |
Dec 09, 2004 | 11.40 | 11.41 | 11.07 | 11.08 | 272,941 | -0.35(-3.05%) |
Dec 08, 2004 | 11.23 | 11.46 | 11.18 | 11.43 | 229,285 | +0.17(+1.55%) |
Dec 07, 2004 | 11.39 | 11.52 | 11.26 | 11.26 | 206,907 | -0.14(-1.20%) |
Dec 06, 2004 | 11.70 | 11.70 | 11.37 | 11.39 | 244,693 | -0.31(-2.65%) |
Dec 03, 2004 | 11.85 | 11.85 | 11.67 | 11.70 | 243,226 | -0.25(-2.10%) |
Dec 02, 2004 | 11.60 | 11.99 | 11.50 | 11.96 | 358,052 | +0.37(+3.20%) |
Dec 01, 2004 | 11.61 | 11.77 | 11.56 | 11.58 | 378,413 | +0.01(+0.09%) |
Nov 30, 2004 | 11.78 | 11.78 | 11.57 | 11.57 | 278,627 | -0.21(-1.76%) |
Nov 29, 2004 | 11.56 | 11.80 | 11.56 | 11.78 | 318,615 | +0.06(+0.51%) |
Nov 26, 2004 | 11.71 | 11.75 | 11.69 | 11.72 | 49,709 | +0.03(+0.23%) |
Nov 24, 2004 | 11.86 | 11.90 | 11.68 | 11.69 | 154,997 | -0.09(-0.74%) |
Nov 23, 2004 | 11.86 | 11.91 | 11.75 | 11.78 | 151,878 | -0.06(-0.51%) |
Nov 22, 2004 | 11.58 | 11.86 | 11.58 | 11.84 | 177,191 | +0.04(+0.37%) |
Nov 19, 2004 | 11.95 | 11.97 | 11.73 | 11.80 | 126,198 | -0.15(-1.23%) |
Nov 18, 2004 | 11.93 | 11.96 | 11.86 | 11.94 | 110,057 | +0.01(+0.05%) |
Nov 17, 2004 | 11.74 | 12.03 | 11.74 | 11.94 | 280,462 | +0.20(+1.72%) |
Nov 16, 2004 | 11.69 | 11.79 | 11.67 | 11.74 | 104,003 | -0.15(-1.24%) |
Nov 15, 2004 | 11.94 | 11.98 | 11.80 | 11.88 | 208,925 | -0.06(-0.50%) |
Nov 12, 2004 | 11.58 | 12.02 | 11.52 | 11.94 | 422,619 | +0.33(+2.86%) |
Nov 11, 2004 | 11.42 | 11.61 | 11.40 | 11.61 | 171,872 | +0.21(+1.87%) |
Nov 10, 2004 | 11.39 | 11.67 | 11.37 | 11.40 | 177,558 | +0.02(+0.14%) |
Nov 09, 2004 | 11.41 | 11.46 | 11.38 | 11.38 | 224,516 | -0.07(-0.57%) |
Nov 08, 2004 | 11.48 | 11.62 | 11.45 | 11.45 | 227,818 | -0.11(-0.94%) |
Nov 05, 2004 | 11.54 | 11.62 | 11.48 | 11.56 | 397,673 | +0.01(+0.05%) |
Nov 04, 2004 | 11.25 | 11.55 | 11.20 | 11.55 | 434,542 | +0.28(+2.47%) |
Nov 03, 2004 | 11.15 | 11.29 | 11.15 | 11.27 | 507,546 | +0.17(+1.57%) |
Nov 02, 2004 | 11.20 | 11.25 | 11.09 | 11.10 | 282,663 | -0.09(-0.83%) |
Nov 01, 2004 | 11.20 | 11.21 | 11.12 | 11.19 | 261,569 | +0.00(+0.00%) |
Oct 29, 2004 | 11.26 | 11.26 | 11.19 | 11.19 | 188,014 | -0.06(-0.53%) |
Oct 28, 2004 | 11.21 | 11.26 | 11.21 | 11.25 | 312,929 | -0.01(-0.05%) |
Oct 27, 2004 | 11.31 | 11.43 | 11.21 | 11.26 | 392,537 | -0.03(-0.24%) |
Oct 26, 2004 | 11.31 | 11.38 | 11.21 | 11.29 | 204,155 | +0.13(+1.17%) |
Oct 25, 2004 | 11.08 | 11.26 | 11.06 | 11.15 | 226,167 | +0.07(+0.64%) |
Oct 22, 2004 | 11.27 | 11.33 | 11.07 | 11.08 | 203,789 | -0.22(-1.93%) |
Oct 21, 2004 | 11.39 | 11.39 | 11.27 | 11.30 | 201,404 | -0.04(-0.38%) |
Oct 20, 2004 | 11.40 | 11.40 | 11.29 | 11.35 | 313,662 | -0.04(-0.38%) |
Oct 19, 2004 | 11.48 | 11.50 | 11.31 | 11.39 | 219,013 | -0.06(-0.52%) |
Oct 18, 2004 | 11.55 | 11.55 | 11.31 | 11.45 | 334,390 | -0.10(-0.90%) |
Oct 15, 2004 | 11.79 | 11.79 | 11.19 | 11.55 | 688,040 | -0.26(-2.22%) |
Oct 14, 2004 | 11.99 | 11.99 | 11.79 | 11.81 | 132,618 | -0.14(-1.19%) |
Oct 13, 2004 | 12.21 | 12.21 | 11.86 | 11.96 | 208,007 | -0.20(-1.62%) |
Oct 12, 2004 | 12.21 | 12.22 | 12.05 | 12.15 | 233,504 | -0.14(-1.15%) |
Oct 11, 2004 | 11.87 | 12.32 | 11.87 | 12.29 | 141,056 | +0.31(+2.59%) |
Oct 08, 2004 | 12.09 | 12.13 | 11.94 | 11.98 | 146,742 | -0.14(-1.17%) |
Oct 07, 2004 | 12.28 | 12.33 | 12.12 | 12.12 | 99,968 | -0.20(-1.64%) |
Oct 06, 2004 | 12.31 | 12.33 | 12.20 | 12.33 | 147,659 | +0.02(+0.13%) |
Oct 05, 2004 | 12.30 | 12.35 | 12.24 | 12.31 | 138,855 | -0.08(-0.62%) |
Oct 04, 2004 | 12.37 | 12.44 | 12.29 | 12.39 | 188,197 | +0.13(+1.02%) |
Oct 01, 2004 | 12.13 | 12.27 | 12.13 | 12.26 | 160,866 | +0.20(+1.63%) |
Sep 30, 2004 | 12.10 | 12.10 | 12.02 | 12.06 | 154,630 | -0.03(-0.27%) |
Sep 29, 2004 | 12.05 | 12.12 | 11.94 | 12.10 | 174,623 | +0.11(+0.91%) |
Sep 28, 2004 | 11.73 | 12.02 | 11.72 | 11.99 | 104,737 | +0.21(+1.76%) |
Sep 27, 2004 | 11.87 | 11.90 | 11.73 | 11.78 | 78,690 | -0.12(-1.01%) |
Sep 24, 2004 | 11.86 | 11.98 | 11.83 | 11.90 | 83,459 | +0.04(+0.37%) |
Sep 23, 2004 | 12.05 | 12.05 | 11.86 | 11.86 | 179,576 | -0.20(-1.63%) |
Sep 22, 2004 | 12.01 | 12.11 | 11.88 | 12.05 | 127,666 | -0.04(-0.32%) |
Sep 21, 2004 | 12.29 | 12.30 | 12.06 | 12.09 | 349,247 | -0.12(-0.98%) |
Sep 20, 2004 | 12.29 | 12.38 | 12.17 | 12.21 | 112,441 | -0.08(-0.67%) |
Sep 17, 2004 | 12.49 | 12.49 | 12.22 | 12.29 | 252,397 | -0.09(-0.70%) |
Sep 16, 2004 | 12.38 | 12.42 | 12.32 | 12.38 | 163,985 | +0.09(+0.71%) |
Sep 15, 2004 | 12.32 | 12.36 | 12.26 | 12.29 | 174,807 | +0.04(+0.36%) |
Sep 14, 2004 | 12.38 | 12.39 | 12.18 | 12.25 | 73,921 | +0.01(+0.09%) |
Sep 13, 2004 | 12.24 | 12.45 | 12.24 | 12.24 | 167,837 | -0.01(-0.04%) |
Sep 10, 2004 | 12.27 | 12.29 | 12.11 | 12.24 | 121,796 | +0.05(+0.40%) |
Sep 09, 2004 | 11.93 | 12.29 | 11.93 | 12.20 | 208,191 | +0.27(+2.29%) |
Sep 08, 2004 | 11.99 | 12.09 | 11.90 | 11.92 | 160,499 | -0.15(-1.22%) |
Sep 07, 2004 | 11.81 | 12.09 | 11.81 | 12.07 | 106,021 | +0.27(+2.31%) |
Sep 03, 2004 | 11.72 | 11.88 | 11.69 | 11.80 | 119,595 | +0.08(+0.70%) |
Sep 02, 2004 | 11.57 | 11.78 | 11.50 | 11.72 | 156,464 | +0.15(+1.27%) |
Sep 01, 2004 | 11.64 | 11.80 | 11.52 | 11.57 | 201,037 | -0.08(-0.66%) |
Aug 31, 2004 | 11.58 | 11.64 | 11.50 | 11.64 | 139,772 | +0.09(+0.80%) |
Aug 30, 2004 | 11.69 | 11.76 | 11.54 | 11.55 | 159,032 | -0.24(-2.03%) |
Aug 27, 2004 | 11.78 | 11.82 | 11.75 | 11.79 | 163,067 | +0.02(+0.14%) |
Aug 26, 2004 | 11.86 | 11.92 | 11.75 | 11.78 | 188,931 | -0.05(-0.46%) |
Aug 25, 2004 | 11.83 | 11.91 | 11.67 | 11.83 | 320,266 | +0.01(+0.09%) |
Aug 24, 2004 | 11.73 | 11.85 | 11.72 | 11.82 | 444,997 | +0.20(+1.69%) |
Aug 23, 2004 | 11.83 | 11.86 | 11.61 | 11.62 | 207,457 | -0.16(-1.39%) |
Aug 20, 2004 | 11.56 | 11.80 | 11.56 | 11.79 | 148,760 | +0.29(+2.51%) |
Aug 19, 2004 | 11.57 | 11.62 | 11.39 | 11.50 | 254,415 | -0.05(-0.47%) |
Aug 18, 2004 | 11.31 | 11.62 | 11.12 | 11.55 | 207,457 | +0.22(+1.92%) |
Aug 17, 2004 | 11.27 | 11.37 | 11.19 | 11.33 | 187,463 | +0.10(+0.92%) |
Aug 16, 2004 | 10.91 | 11.31 | 10.91 | 11.23 | 136,654 | +0.33(+3.05%) |
Aug 13, 2004 | 11.06 | 11.08 | 10.89 | 10.90 | 221,581 | -0.15(-1.38%) |
Aug 12, 2004 | 11.12 | 11.15 | 10.99 | 11.05 | 213,327 | -0.07(-0.64%) |
Aug 11, 2004 | 11.03 | 11.12 | 10.93 | 11.12 | 151,511 | -0.05(-0.44%) |
Aug 10, 2004 | 11.05 | 11.17 | 11.00 | 11.17 | 209,842 | +0.13(+1.14%) |
Aug 09, 2004 | 10.88 | 11.05 | 10.58 | 11.05 | 389,418 | +0.16(+1.45%) |
Aug 06, 2004 | 10.90 | 11.03 | 10.85 | 10.89 | 360,803 | -0.07(-0.65%) |
Aug 05, 2004 | 11.14 | 11.19 | 10.94 | 10.96 | 175,907 | -0.18(-1.62%) |
Aug 04, 2004 | 11.04 | 11.25 | 10.97 | 11.14 | 203,605 | +0.06(+0.54%) |
Aug 03, 2004 | 10.93 | 11.15 | 10.92 | 11.08 | 203,238 | +0.01(+0.10%) |
Aug 02, 2004 | 10.94 | 11.07 | 10.78 | 11.07 | 141,056 | +0.09(+0.84%) |
Jul 30, 2004 | 11.16 | 11.18 | 10.90 | 10.97 | 129,500 | -0.20(-1.80%) |
Jul 29, 2004 | 11.16 | 11.18 | 10.96 | 11.18 | 106,205 | +0.05(+0.49%) |
Jul 28, 2004 | 11.05 | 11.15 | 10.92 | 11.12 | 250,013 | +0.04(+0.39%) |
Jul 27, 2004 | 10.92 | 11.09 | 10.91 | 11.08 | 247,078 | +0.15(+1.35%) |
Jul 26, 2004 | 10.89 | 10.94 | 10.79 | 10.93 | 256,983 | +0.04(+0.35%) |
Jul 23, 2004 | 11.02 | 11.02 | 10.77 | 10.89 | 278,444 | -0.13(-1.14%) |
Jul 22, 2004 | 11.07 | 11.15 | 10.87 | 11.02 | 319,532 | -0.04(-0.35%) |
Jul 21, 2004 | 11.17 | 11.17 | 10.96 | 11.06 | 281,746 | -0.08(-0.73%) |
Jul 20, 2004 | 11.05 | 11.17 | 10.96 | 11.14 | 295,503 | +0.09(+0.84%) |
Jul 19, 2004 | 10.91 | 11.09 | 10.85 | 11.05 | 544,599 | +0.14(+1.30%) |
Jul 16, 2004 | 11.03 | 11.08 | 10.90 | 10.90 | 141,973 | -0.13(-1.19%) |
Jul 15, 2004 | 11.12 | 11.15 | 11.00 | 11.03 | 108,956 | -0.11(-0.98%) |
Jul 14, 2004 | 11.12 | 11.14 | 11.00 | 11.14 | 281,379 | -0.01(-0.05%) |
Jul 13, 2004 | 11.08 | 11.15 | 11.02 | 11.15 | 413,264 | +0.04(+0.39%) |
Jul 12, 2004 | 11.04 | 11.11 | 10.88 | 11.11 | 376,211 | +0.02(+0.15%) |
Jul 09, 2004 | 11.12 | 11.18 | 10.96 | 11.09 | 147,109 | +0.08(+0.69%) |
Jul 08, 2004 | 11.14 | 11.16 | 11.01 | 11.01 | 234,788 | -0.13(-1.17%) |
Jul 07, 2004 | 11.01 | 11.18 | 11.01 | 11.14 | 339,893 | +0.12(+1.09%) |
Jul 06, 2004 | 11.02 | 11.09 | 10.88 | 11.02 | 166,919 | -0.02(-0.20%) |
Jul 02, 2004 | 11.03 | 11.08 | 10.97 | 11.05 | 151,145 | +0.02(+0.20%) |
Jul 01, 2004 | 11.12 | 11.14 | 10.92 | 11.02 | 267,805 | -0.10(-0.88%) |
Jun 30, 2004 | 10.90 | 11.12 | 10.83 | 11.12 | 667,313 | +0.24(+2.20%) |
Jun 29, 2004 | 10.85 | 10.90 | 10.77 | 10.88 | 218,463 | +0.03(+0.30%) |
Jun 28, 2004 | 10.93 | 10.93 | 10.74 | 10.85 | 328,520 | +0.03(+0.25%) |
Jun 25, 2004 | 11.21 | 11.21 | 10.82 | 10.82 | 2,767,753 | -0.39(-3.50%) |
Jun 24, 2004 | 11.27 | 11.31 | 11.19 | 11.21 | 158,115 | -0.05(-0.48%) |
Jun 23, 2004 | 11.20 | 11.27 | 11.09 | 11.27 | 161,967 | +0.12(+1.08%) |
Jun 22, 2004 | 10.96 | 11.19 | 10.92 | 11.15 | 225,800 | +0.19(+1.74%) |
Jun 21, 2004 | 10.94 | 10.96 | 10.90 | 10.96 | 125,648 | +0.03(+0.30%) |
Jun 18, 2004 | 10.81 | 10.93 | 10.77 | 10.93 | 159,215 | +0.12(+1.11%) |
Jun 17, 2004 | 10.77 | 10.81 | 10.53 | 10.81 | 278,627 | +0.04(+0.41%) |
Jun 16, 2004 | 10.89 | 10.92 | 10.69 | 10.76 | 173,523 | -0.10(-0.95%) |
Jun 15, 2004 | 10.90 | 10.90 | 10.85 | 10.87 | 152,062 | +0.03(+0.25%) |
Jun 14, 2004 | 10.84 | 10.88 | 10.77 | 10.84 | 146,192 | +0.10(+0.97%) |
Jun 10, 2004 | 10.93 | 10.93 | 10.73 | 10.73 | 93,915 | -0.10(-0.96%) |
Jun 09, 2004 | 10.77 | 10.84 | 10.66 | 10.84 | 190,949 | +0.08(+0.71%) |
Jun 08, 2004 | 10.74 | 10.82 | 10.63 | 10.76 | 127,115 | -0.01(-0.10%) |
Jun 07, 2004 | 10.88 | 10.93 | 10.71 | 10.77 | 144,174 | -0.14(-1.25%) |
Jun 04, 2004 | 10.58 | 10.91 | 10.47 | 10.91 | 125,831 | +0.33(+3.14%) |
Jun 03, 2004 | 10.75 | 10.75 | 10.49 | 10.58 | 144,358 | -0.07(-0.61%) |
Jun 02, 2004 | 10.67 | 10.79 | 10.53 | 10.64 | 167,837 | -0.04(-0.36%) |