Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.67 | 10.67 | 10.33 | 10.47 | 87,436 | -0.07(-0.65%) |
May 27, 2005 | 10.42 | 10.60 | 10.40 | 10.53 | 58,387 | +0.13(+1.26%) |
May 26, 2005 | 10.34 | 10.47 | 10.12 | 10.40 | 55,628 | +0.13(+1.27%) |
May 25, 2005 | 10.50 | 10.53 | 10.05 | 10.27 | 67,392 | -0.27(-2.55%) |
May 24, 2005 | 10.59 | 10.73 | 10.47 | 10.54 | 53,594 | -0.03(-0.26%) |
May 23, 2005 | 10.75 | 10.84 | 10.53 | 10.57 | 73,783 | -0.05(-0.45%) |
May 20, 2005 | 10.56 | 10.89 | 10.54 | 10.62 | 47,784 | +0.03(+0.33%) |
May 19, 2005 | 11.05 | 11.05 | 10.58 | 10.58 | 43,282 | -0.40(-3.64%) |
May 18, 2005 | 10.57 | 11.17 | 10.57 | 10.98 | 98,184 | +0.50(+4.73%) |
May 17, 2005 | 10.47 | 10.66 | 10.33 | 10.49 | 66,375 | +0.00(+0.00%) |
May 16, 2005 | 10.23 | 10.49 | 9.846 | 10.49 | 101,379 | +0.27(+2.63%) |
May 13, 2005 | 10.78 | 10.96 | 10.16 | 10.22 | 161,510 | -0.61(-5.60%) |
May 12, 2005 | 11.70 | 11.83 | 10.71 | 10.82 | 127,523 | -0.83(-7.09%) |
May 11, 2005 | 11.35 | 11.90 | 11.22 | 11.65 | 140,159 | +0.64(+5.82%) |
May 10, 2005 | 11.52 | 11.64 | 10.98 | 11.01 | 45,751 | -0.58(-4.99%) |
May 09, 2005 | 11.25 | 11.70 | 11.25 | 11.59 | 74,364 | +0.34(+3.00%) |
May 06, 2005 | 11.47 | 11.67 | 11.24 | 11.25 | 41,539 | -0.17(-1.51%) |
May 05, 2005 | 12.18 | 12.18 | 11.42 | 11.42 | 167,610 | -0.76(-6.27%) |
May 04, 2005 | 11.79 | 12.30 | 11.66 | 12.19 | 100,217 | +0.37(+3.15%) |
May 03, 2005 | 11.74 | 12.19 | 11.64 | 11.81 | 138,125 | +0.02(+0.18%) |
May 02, 2005 | 11.00 | 11.79 | 11.00 | 11.79 | 101,379 | +0.72(+6.53%) |
Apr 29, 2005 | 11.37 | 11.57 | 10.97 | 11.07 | 68,845 | -0.19(-1.65%) |
Apr 28, 2005 | 11.09 | 11.71 | 11.09 | 11.26 | 78,285 | -0.08(-0.73%) |
Apr 27, 2005 | 11.25 | 11.78 | 11.23 | 11.34 | 88,888 | -0.05(-0.42%) |
Apr 26, 2005 | 12.12 | 12.34 | 11.29 | 11.39 | 116,630 | -0.70(-5.76%) |
Apr 25, 2005 | 11.92 | 12.42 | 11.92 | 12.08 | 89,905 | +0.22(+1.86%) |
Apr 22, 2005 | 12.57 | 12.63 | 11.72 | 11.86 | 162,962 | -0.70(-5.59%) |
Apr 21, 2005 | 12.56 | 12.84 | 12.41 | 12.57 | 106,608 | +0.17(+1.39%) |
Apr 20, 2005 | 12.83 | 12.86 | 12.26 | 12.39 | 88,743 | -0.46(-3.59%) |
Apr 19, 2005 | 13.01 | 13.21 | 12.73 | 12.85 | 186,201 | -0.10(-0.80%) |
Apr 18, 2005 | 12.60 | 13.15 | 12.44 | 12.96 | 90,922 | +0.28(+2.17%) |
Apr 15, 2005 | 13.11 | 13.25 | 12.39 | 12.68 | 166,157 | -0.50(-3.81%) |
Apr 14, 2005 | 13.80 | 13.98 | 13.13 | 13.18 | 141,030 | -0.65(-4.68%) |
Apr 13, 2005 | 14.09 | 14.36 | 13.63 | 13.83 | 139,287 | -0.30(-2.10%) |
Apr 12, 2005 | 14.60 | 14.63 | 13.94 | 14.13 | 148,147 | -0.34(-2.33%) |
Apr 11, 2005 | 14.47 | 14.95 | 14.46 | 14.47 | 81,045 | -0.01(-0.10%) |
Apr 08, 2005 | 15.18 | 15.18 | 14.44 | 14.48 | 98,184 | -0.70(-4.58%) |
Apr 07, 2005 | 15.13 | 15.18 | 14.70 | 15.17 | 137,544 | +0.06(+0.36%) |
Apr 06, 2005 | 14.82 | 15.18 | 14.63 | 15.12 | 112,563 | +0.36(+2.43%) |
Apr 05, 2005 | 15.55 | 15.57 | 14.71 | 14.76 | 133,042 | -0.77(-4.96%) |
Apr 04, 2005 | 15.35 | 15.57 | 15.03 | 15.53 | 107,043 | +0.21(+1.39%) |
Apr 01, 2005 | 16.01 | 16.10 | 14.94 | 15.32 | 137,399 | -0.59(-3.68%) |
Mar 31, 2005 | 15.91 | 16.70 | 15.64 | 15.90 | 154,247 | +0.27(+1.72%) |
Mar 30, 2005 | 15.25 | 16.12 | 15.25 | 15.64 | 155,700 | +0.69(+4.61%) |
Mar 29, 2005 | 16.06 | 17.02 | 14.95 | 14.95 | 347,711 | -1.07(-6.70%) |
Mar 28, 2005 | 14.57 | 16.05 | 14.57 | 16.02 | 382,424 | +1.33(+9.04%) |
Mar 24, 2005 | 13.84 | 14.92 | 13.70 | 14.69 | 238,488 | +1.40(+10.57%) |
Mar 23, 2005 | 13.95 | 14.05 | 13.29 | 13.29 | 102,977 | -0.69(-4.93%) |
Mar 22, 2005 | 14.01 | 14.34 | 13.95 | 13.98 | 36,891 | -0.03(-0.20%) |
Mar 21, 2005 | 13.98 | 14.22 | 13.96 | 14.00 | 100,943 | -0.31(-2.17%) |
Mar 18, 2005 | 14.22 | 14.75 | 14.22 | 14.31 | 84,967 | -0.47(-3.21%) |
Mar 17, 2005 | 14.56 | 14.88 | 14.36 | 14.79 | 31,808 | +0.30(+2.09%) |
Mar 16, 2005 | 15.12 | 15.13 | 14.38 | 14.49 | 111,110 | -0.63(-4.19%) |
Mar 15, 2005 | 15.27 | 15.63 | 15.11 | 15.12 | 142,192 | -0.15(-0.99%) |
Mar 14, 2005 | 15.42 | 15.48 | 15.06 | 15.27 | 53,013 | +0.11(+0.73%) |
Mar 11, 2005 | 14.84 | 15.28 | 14.84 | 15.16 | 42,410 | +0.36(+2.42%) |
Mar 10, 2005 | 15.42 | 15.51 | 14.77 | 14.80 | 76,252 | -0.81(-5.20%) |
Mar 09, 2005 | 15.15 | 15.62 | 15.11 | 15.62 | 61,873 | +0.23(+1.48%) |
Mar 08, 2005 | 15.84 | 15.84 | 15.30 | 15.39 | 85,112 | -0.44(-2.78%) |
Mar 07, 2005 | 15.56 | 15.86 | 15.52 | 15.83 | 54,175 | +0.35(+2.27%) |
Mar 04, 2005 | 15.15 | 15.69 | 15.10 | 15.48 | 31,081 | +0.30(+1.95%) |
Mar 03, 2005 | 15.32 | 15.44 | 15.04 | 15.18 | 28,467 | -0.09(-0.59%) |
Mar 02, 2005 | 15.22 | 15.46 | 15.05 | 15.27 | 65,214 | +0.06(+0.36%) |
Mar 01, 2005 | 15.08 | 15.31 | 14.87 | 15.22 | 53,449 | +0.14(+0.91%) |
Feb 28, 2005 | 15.22 | 15.33 | 15.02 | 15.08 | 43,137 | -0.14(-0.90%) |
Feb 25, 2005 | 14.81 | 15.26 | 14.73 | 15.22 | 51,996 | +0.41(+2.74%) |
Feb 24, 2005 | 14.18 | 14.82 | 14.10 | 14.81 | 53,158 | +0.59(+4.16%) |
Feb 23, 2005 | 13.91 | 14.44 | 13.78 | 14.22 | 45,170 | -0.08(-0.58%) |
Feb 22, 2005 | 14.63 | 14.75 | 14.30 | 14.30 | 43,718 | -0.48(-3.22%) |
Feb 18, 2005 | 14.75 | 14.82 | 14.60 | 14.78 | 30,065 | +0.06(+0.37%) |
Feb 17, 2005 | 14.87 | 14.87 | 14.56 | 14.72 | 27,596 | -0.21(-1.38%) |
Feb 16, 2005 | 14.84 | 15.00 | 14.73 | 14.93 | 26,143 | +0.08(+0.56%) |
Feb 15, 2005 | 14.86 | 14.95 | 14.77 | 14.84 | 11,764 | -0.02(-0.14%) |
Feb 14, 2005 | 14.67 | 14.91 | 14.49 | 14.86 | 29,484 | +0.14(+0.98%) |
Feb 11, 2005 | 14.53 | 14.72 | 14.47 | 14.72 | 27,160 | +0.16(+1.09%) |
Feb 10, 2005 | 14.41 | 14.64 | 14.18 | 14.56 | 28,177 | +0.11(+0.76%) |
Feb 09, 2005 | 14.77 | 14.78 | 14.39 | 14.45 | 29,339 | -0.29(-1.96%) |
Feb 08, 2005 | 14.80 | 14.91 | 14.62 | 14.74 | 32,970 | -0.10(-0.65%) |
Feb 07, 2005 | 14.82 | 14.89 | 14.49 | 14.84 | 33,841 | -0.03(-0.23%) |
Feb 04, 2005 | 15.04 | 15.08 | 14.70 | 14.87 | 53,594 | -0.17(-1.14%) |
Feb 03, 2005 | 14.97 | 15.09 | 14.83 | 15.04 | 81,481 | -0.08(-0.55%) |
Feb 02, 2005 | 14.92 | 15.13 | 14.90 | 15.13 | 57,225 | +0.21(+1.38%) |
Feb 01, 2005 | 14.65 | 15.01 | 14.63 | 14.92 | 52,577 | +0.29(+1.98%) |
Jan 31, 2005 | 14.67 | 14.75 | 14.46 | 14.63 | 59,404 | +0.04(+0.28%) |
Jan 28, 2005 | 14.43 | 14.72 | 13.99 | 14.59 | 68,264 | +0.16(+1.10%) |
Jan 27, 2005 | 13.63 | 14.53 | 13.63 | 14.43 | 67,828 | +0.77(+5.64%) |
Jan 26, 2005 | 13.77 | 13.98 | 13.65 | 13.66 | 68,409 | -0.11(-0.80%) |
Jan 25, 2005 | 13.25 | 13.77 | 13.21 | 13.77 | 39,941 | +0.57(+4.33%) |
Jan 24, 2005 | 13.15 | 13.71 | 13.15 | 13.20 | 66,521 | -0.29(-2.14%) |
Jan 21, 2005 | 13.60 | 13.98 | 13.49 | 13.49 | 59,404 | -0.12(-0.91%) |
Jan 20, 2005 | 13.63 | 13.90 | 13.60 | 13.61 | 31,081 | -0.08(-0.60%) |
Jan 19, 2005 | 14.32 | 14.36 | 13.69 | 13.69 | 38,053 | -0.59(-4.10%) |
Jan 18, 2005 | 13.77 | 14.30 | 13.77 | 14.28 | 34,132 | +0.41(+2.93%) |
Jan 14, 2005 | 13.74 | 13.87 | 13.50 | 13.87 | 39,070 | +0.14(+1.05%) |
Jan 13, 2005 | 14.01 | 14.14 | 13.65 | 13.73 | 70,442 | -0.32(-2.25%) |
Jan 12, 2005 | 13.83 | 14.11 | 13.48 | 14.05 | 43,427 | +0.25(+1.80%) |
Jan 11, 2005 | 13.83 | 13.92 | 13.68 | 13.80 | 29,193 | -0.07(-0.50%) |
Jan 10, 2005 | 13.29 | 14.05 | 13.25 | 13.87 | 69,861 | +0.23(+1.72%) |
Jan 07, 2005 | 14.20 | 14.29 | 13.58 | 13.63 | 54,466 | -0.58(-4.07%) |
Jan 06, 2005 | 14.22 | 14.28 | 13.87 | 14.21 | 70,152 | -0.08(-0.58%) |
Jan 05, 2005 | 14.91 | 14.92 | 14.29 | 14.29 | 68,699 | -0.58(-3.89%) |
Jan 04, 2005 | 14.87 | 15.09 | 14.80 | 14.87 | 92,955 | +0.03(+0.23%) |
Jan 03, 2005 | 15.25 | 15.31 | 14.75 | 14.84 | 46,913 | -0.38(-2.49%) |
Dec 31, 2004 | 15.18 | 15.35 | 15.16 | 15.22 | 27,741 | +0.00(+0.00%) |
Dec 30, 2004 | 15.33 | 15.42 | 15.05 | 15.22 | 29,629 | -0.13(-0.85%) |
Dec 29, 2004 | 15.35 | 15.59 | 15.15 | 15.35 | 22,367 | -0.04(-0.27%) |
Dec 28, 2004 | 15.22 | 15.42 | 15.18 | 15.39 | 47,349 | +0.24(+1.59%) |
Dec 27, 2004 | 15.25 | 15.42 | 15.09 | 15.15 | 40,232 | -0.07(-0.45%) |
Dec 23, 2004 | 15.04 | 15.34 | 15.04 | 15.22 | 47,784 | +0.21(+1.38%) |
Dec 22, 2004 | 14.97 | 15.19 | 14.94 | 15.01 | 51,851 | -0.14(-0.91%) |
Dec 21, 2004 | 15.18 | 15.28 | 15.00 | 15.15 | 54,175 | +0.05(+0.32%) |
Dec 20, 2004 | 15.30 | 15.37 | 14.94 | 15.10 | 66,085 | -0.15(-0.99%) |
Dec 17, 2004 | 15.59 | 15.59 | 15.14 | 15.25 | 59,259 | -0.34(-2.21%) |
Dec 16, 2004 | 15.66 | 15.66 | 15.40 | 15.59 | 407,696 | +0.08(+0.49%) |
Dec 15, 2004 | 15.04 | 15.73 | 15.03 | 15.52 | 92,664 | +0.48(+3.16%) |
Dec 14, 2004 | 14.83 | 15.06 | 14.66 | 15.04 | 67,683 | +0.21(+1.44%) |
Dec 13, 2004 | 14.63 | 14.84 | 14.63 | 14.83 | 24,110 | +0.27(+1.84%) |
Dec 10, 2004 | 14.67 | 14.67 | 14.35 | 14.56 | 24,836 | -0.09(-0.61%) |
Dec 09, 2004 | 14.84 | 14.84 | 14.42 | 14.65 | 30,791 | -0.28(-1.89%) |
Dec 08, 2004 | 14.63 | 14.97 | 14.31 | 14.93 | 42,120 | +0.26(+1.78%) |
Dec 07, 2004 | 14.89 | 15.09 | 14.38 | 14.67 | 76,833 | -0.21(-1.43%) |
Dec 06, 2004 | 15.15 | 15.18 | 14.74 | 14.89 | 74,945 | -0.36(-2.39%) |
Dec 03, 2004 | 15.32 | 15.53 | 15.22 | 15.25 | 47,930 | -0.14(-0.89%) |
Dec 02, 2004 | 15.73 | 15.91 | 15.32 | 15.39 | 56,208 | -0.52(-3.25%) |
Dec 01, 2004 | 15.35 | 15.95 | 15.35 | 15.90 | 97,167 | +0.35(+2.26%) |
Nov 30, 2004 | 15.35 | 15.65 | 15.20 | 15.55 | 71,169 | +0.40(+2.64%) |
Nov 29, 2004 | 15.01 | 15.15 | 14.84 | 15.15 | 75,235 | +0.21(+1.43%) |
Nov 26, 2004 | 14.73 | 14.99 | 14.73 | 14.94 | 9,876 | +0.21(+1.45%) |
Nov 24, 2004 | 14.32 | 14.79 | 14.29 | 14.73 | 40,232 | +0.41(+2.84%) |
Nov 23, 2004 | 14.39 | 14.42 | 14.19 | 14.32 | 44,153 | +0.03(+0.24%) |
Nov 22, 2004 | 14.11 | 14.41 | 13.98 | 14.29 | 97,748 | +0.13(+0.92%) |
Nov 19, 2004 | 14.26 | 14.43 | 14.11 | 14.16 | 43,572 | +0.07(+0.49%) |
Nov 18, 2004 | 14.15 | 14.25 | 14.05 | 14.09 | 39,506 | +0.00(+0.00%) |
Nov 17, 2004 | 14.15 | 14.44 | 14.05 | 14.09 | 76,397 | -0.01(-0.05%) |
Nov 16, 2004 | 13.91 | 14.27 | 13.91 | 14.09 | 60,421 | +0.22(+1.59%) |
Nov 15, 2004 | 13.77 | 14.07 | 13.74 | 13.87 | 58,968 | -0.05(-0.35%) |
Nov 12, 2004 | 13.67 | 14.02 | 13.62 | 13.92 | 104,139 | +0.19(+1.35%) |
Nov 11, 2004 | 13.45 | 13.77 | 13.43 | 13.74 | 63,761 | +0.20(+1.48%) |
Nov 10, 2004 | 13.74 | 13.83 | 13.38 | 13.54 | 73,492 | -0.10(-0.71%) |
Nov 09, 2004 | 13.91 | 13.96 | 13.30 | 13.63 | 87,000 | -0.28(-2.03%) |
Nov 08, 2004 | 13.97 | 14.13 | 13.91 | 13.91 | 33,405 | -0.11(-0.79%) |
Nov 05, 2004 | 14.11 | 14.11 | 13.84 | 14.02 | 32,679 | -0.06(-0.44%) |
Nov 04, 2004 | 14.03 | 14.10 | 13.83 | 14.09 | 72,040 | +0.07(+0.49%) |
Nov 03, 2004 | 13.67 | 14.15 | 13.67 | 14.02 | 72,040 | +0.52(+3.88%) |
Nov 02, 2004 | 13.70 | 13.94 | 13.49 | 13.49 | 35,003 | -0.27(-1.95%) |
Nov 01, 2004 | 13.84 | 13.93 | 13.58 | 13.76 | 49,237 | +0.03(+0.20%) |
Oct 29, 2004 | 13.39 | 13.77 | 13.29 | 13.74 | 44,008 | +0.31(+2.31%) |
Oct 28, 2004 | 13.44 | 13.69 | 13.32 | 13.43 | 39,651 | -0.05(-0.36%) |
Oct 27, 2004 | 13.67 | 13.80 | 13.38 | 13.47 | 74,945 | -0.11(-0.81%) |
Oct 26, 2004 | 13.55 | 13.71 | 13.51 | 13.58 | 74,654 | +0.00(+0.00%) |
Oct 25, 2004 | 13.56 | 13.77 | 13.44 | 13.58 | 133,187 | +0.08(+0.61%) |
Oct 22, 2004 | 13.67 | 13.69 | 13.49 | 13.50 | 78,721 | -0.12(-0.86%) |
Oct 21, 2004 | 13.60 | 13.65 | 13.39 | 13.62 | 93,681 | +0.07(+0.51%) |
Oct 20, 2004 | 13.38 | 13.57 | 13.27 | 13.55 | 99,636 | +0.15(+1.13%) |
Oct 19, 2004 | 13.41 | 13.56 | 13.27 | 13.40 | 133,623 | -0.01(-0.10%) |
Oct 18, 2004 | 13.49 | 13.49 | 13.01 | 13.41 | 343,499 | -0.08(-0.61%) |
Oct 15, 2004 | 13.07 | 13.49 | 12.94 | 13.49 | 46,041 | +0.43(+3.32%) |
Oct 14, 2004 | 13.09 | 13.25 | 12.94 | 13.06 | 38,925 | -0.04(-0.32%) |
Oct 13, 2004 | 13.25 | 13.39 | 13.09 | 13.10 | 57,080 | -0.10(-0.78%) |
Oct 12, 2004 | 13.33 | 13.36 | 12.94 | 13.21 | 85,402 | -0.12(-0.93%) |
Oct 11, 2004 | 13.56 | 13.56 | 13.20 | 13.33 | 57,225 | -0.17(-1.22%) |
Oct 08, 2004 | 13.90 | 13.90 | 13.25 | 13.49 | 83,514 | -0.32(-2.34%) |
Oct 07, 2004 | 13.30 | 13.91 | 12.98 | 13.82 | 134,930 | +0.48(+3.61%) |
Oct 06, 2004 | 13.01 | 13.34 | 12.88 | 13.34 | 76,107 | +0.28(+2.11%) |
Oct 05, 2004 | 13.76 | 13.76 | 12.95 | 13.06 | 120,842 | -0.78(-5.62%) |
Oct 04, 2004 | 13.21 | 13.84 | 12.70 | 13.84 | 128,685 | +0.91(+7.03%) |
Oct 01, 2004 | 12.61 | 12.93 | 12.52 | 12.93 | 54,030 | +0.32(+2.57%) |
Sep 30, 2004 | 12.88 | 13.25 | 12.54 | 12.61 | 116,194 | -0.80(-5.96%) |
Sep 29, 2004 | 11.88 | 13.45 | 11.77 | 13.41 | 140,159 | +1.59(+13.46%) |
Sep 28, 2004 | 11.73 | 11.90 | 11.70 | 11.81 | 39,796 | +0.08(+0.70%) |
Sep 27, 2004 | 11.84 | 11.90 | 11.40 | 11.73 | 62,018 | -0.11(-0.93%) |
Sep 24, 2004 | 11.60 | 11.88 | 11.35 | 11.84 | 37,182 | +0.20(+1.71%) |
Sep 23, 2004 | 11.84 | 11.84 | 11.56 | 11.64 | 37,472 | -0.25(-2.14%) |
Sep 22, 2004 | 11.60 | 11.92 | 11.44 | 11.90 | 48,946 | +0.16(+1.35%) |
Sep 21, 2004 | 11.77 | 11.98 | 11.73 | 11.74 | 35,729 | -0.06(-0.52%) |
Sep 20, 2004 | 11.95 | 12.21 | 11.60 | 11.80 | 49,382 | -0.08(-0.64%) |
Sep 17, 2004 | 11.52 | 12.05 | 11.37 | 11.88 | 87,581 | +0.51(+4.48%) |
Sep 16, 2004 | 11.22 | 11.50 | 11.15 | 11.37 | 33,115 | +0.10(+0.92%) |
Sep 15, 2004 | 11.08 | 11.39 | 11.08 | 11.26 | 33,115 | +0.18(+1.61%) |
Sep 14, 2004 | 11.15 | 11.25 | 10.95 | 11.08 | 43,863 | -0.10(-0.86%) |
Sep 13, 2004 | 11.19 | 11.33 | 10.98 | 11.18 | 34,132 | -0.03(-0.25%) |
Sep 10, 2004 | 11.02 | 11.31 | 10.88 | 11.21 | 93,972 | +0.22(+2.00%) |
Sep 09, 2004 | 10.71 | 11.12 | 10.40 | 10.99 | 66,085 | +0.21(+1.92%) |
Sep 08, 2004 | 11.13 | 11.18 | 10.71 | 10.78 | 59,549 | -0.52(-4.57%) |
Sep 07, 2004 | 11.15 | 11.36 | 11.10 | 11.30 | 93,972 | +0.47(+4.32%) |
Sep 03, 2004 | 10.60 | 10.90 | 10.60 | 10.83 | 98,474 | +0.30(+2.88%) |
Sep 02, 2004 | 10.14 | 10.53 | 10.10 | 10.53 | 72,185 | +0.39(+3.80%) |
Sep 01, 2004 | 9.956 | 10.14 | 9.956 | 10.14 | 61,437 | +0.19(+1.87%) |
Aug 31, 2004 | 9.797 | 9.963 | 9.797 | 9.956 | 17,138 | +0.19(+1.97%) |
Aug 30, 2004 | 9.790 | 9.846 | 9.722 | 9.763 | 23,965 | -0.01(-0.07%) |
Aug 27, 2004 | 9.873 | 9.873 | 9.680 | 9.770 | 18,591 | -0.14(-1.46%) |
Aug 26, 2004 | 9.811 | 9.949 | 9.708 | 9.914 | 51,415 | +0.04(+0.42%) |
Aug 25, 2004 | 9.777 | 9.949 | 9.611 | 9.873 | 29,484 | +0.08(+0.77%) |
Aug 24, 2004 | 9.777 | 9.825 | 9.639 | 9.797 | 24,255 | +0.06(+0.57%) |
Aug 23, 2004 | 9.563 | 9.784 | 9.426 | 9.742 | 24,691 | +0.14(+1.51%) |
Aug 20, 2004 | 9.474 | 9.598 | 9.295 | 9.598 | 35,729 | +0.12(+1.31%) |
Aug 19, 2004 | 9.185 | 9.501 | 9.178 | 9.474 | 23,238 | +0.29(+3.15%) |
Aug 18, 2004 | 9.240 | 9.364 | 9.040 | 9.185 | 71,169 | -0.05(-0.52%) |
Aug 17, 2004 | 9.068 | 9.274 | 8.999 | 9.233 | 34,713 | +0.17(+1.82%) |
Aug 16, 2004 | 9.054 | 9.371 | 9.033 | 9.068 | 46,041 | +0.04(+0.46%) |
Aug 13, 2004 | 8.847 | 9.226 | 8.847 | 9.026 | 25,272 | +0.21(+2.42%) |
Aug 12, 2004 | 9.205 | 9.673 | 8.813 | 8.813 | 74,219 | -0.39(-4.26%) |
Aug 11, 2004 | 8.895 | 9.247 | 8.889 | 9.205 | 27,160 | +0.31(+3.48%) |
Aug 10, 2004 | 9.040 | 9.226 | 8.847 | 8.895 | 27,450 | -0.14(-1.52%) |
Aug 09, 2004 | 8.710 | 9.088 | 8.710 | 9.033 | 37,617 | +0.28(+3.14%) |
Aug 06, 2004 | 8.847 | 8.882 | 8.648 | 8.758 | 42,701 | -0.09(-1.01%) |
Aug 05, 2004 | 9.123 | 9.123 | 8.792 | 8.847 | 27,450 | -0.31(-3.38%) |
Aug 04, 2004 | 9.095 | 9.226 | 8.813 | 9.157 | 21,931 | +0.06(+0.68%) |
Aug 03, 2004 | 9.178 | 9.274 | 8.964 | 9.095 | 32,389 | -0.12(-1.27%) |
Aug 02, 2004 | 8.985 | 9.267 | 8.985 | 9.212 | 24,836 | +0.22(+2.45%) |
Jul 30, 2004 | 9.136 | 9.253 | 8.964 | 8.992 | 26,143 | -0.13(-1.43%) |
Jul 29, 2004 | 8.923 | 9.488 | 8.923 | 9.123 | 71,604 | +0.20(+2.24%) |
Jul 28, 2004 | 8.813 | 9.006 | 8.682 | 8.923 | 23,819 | +0.07(+0.78%) |
Jul 27, 2004 | 8.895 | 8.923 | 8.648 | 8.854 | 224,981 | +0.03(+0.31%) |
Jul 26, 2004 | 8.462 | 8.978 | 8.462 | 8.827 | 41,248 | +0.34(+4.06%) |
Jul 23, 2004 | 8.833 | 8.951 | 8.482 | 8.482 | 43,863 | -0.37(-4.20%) |
Jul 22, 2004 | 9.247 | 9.302 | 8.813 | 8.854 | 52,577 | -0.46(-4.95%) |
Jul 21, 2004 | 9.398 | 9.605 | 9.247 | 9.315 | 34,132 | -0.15(-1.60%) |
Jul 20, 2004 | 9.419 | 9.556 | 9.343 | 9.467 | 23,093 | +0.01(+0.15%) |
Jul 19, 2004 | 9.405 | 9.605 | 9.309 | 9.453 | 42,265 | +0.12(+1.25%) |
Jul 16, 2004 | 9.336 | 9.556 | 9.329 | 9.336 | 35,874 | +0.03(+0.37%) |
Jul 15, 2004 | 9.570 | 9.570 | 9.295 | 9.302 | 15,686 | -0.08(-0.88%) |
Jul 14, 2004 | 9.515 | 9.611 | 9.343 | 9.384 | 21,641 | -0.20(-2.08%) |
Jul 13, 2004 | 9.508 | 9.611 | 9.467 | 9.584 | 13,071 | +0.08(+0.80%) |
Jul 12, 2004 | 9.398 | 9.563 | 9.309 | 9.508 | 42,701 | +0.06(+0.66%) |
Jul 09, 2004 | 8.951 | 9.460 | 8.951 | 9.446 | 38,053 | +0.54(+6.03%) |
Jul 08, 2004 | 9.295 | 9.488 | 8.861 | 8.909 | 42,701 | -0.36(-3.86%) |
Jul 07, 2004 | 9.240 | 9.488 | 9.240 | 9.267 | 21,495 | -0.02(-0.22%) |
Jul 06, 2004 | 9.309 | 9.501 | 9.178 | 9.288 | 35,148 | -0.03(-0.37%) |
Jul 02, 2004 | 9.605 | 9.605 | 9.302 | 9.322 | 28,467 | -0.32(-3.29%) |
Jul 01, 2004 | 9.983 | 9.983 | 9.639 | 9.639 | 20,479 | -0.34(-3.45%) |
Jun 30, 2004 | 9.364 | 10.01 | 9.364 | 9.983 | 65,795 | +0.65(+7.01%) |
Jun 29, 2004 | 9.281 | 9.364 | 9.253 | 9.329 | 46,041 | +0.08(+0.89%) |
Jun 28, 2004 | 9.364 | 9.364 | 9.143 | 9.247 | 50,254 | -0.19(-1.97%) |
Jun 25, 2004 | 9.405 | 9.432 | 9.233 | 9.432 | 74,800 | +0.03(+0.29%) |
Jun 24, 2004 | 9.329 | 9.439 | 9.295 | 9.405 | 36,020 | +0.08(+0.81%) |
Jun 23, 2004 | 8.964 | 9.329 | 8.930 | 9.329 | 39,796 | +0.34(+3.83%) |
Jun 22, 2004 | 9.088 | 9.123 | 8.868 | 8.985 | 28,322 | -0.14(-1.51%) |
Jun 21, 2004 | 9.226 | 9.274 | 9.095 | 9.123 | 29,629 | -0.03(-0.38%) |
Jun 18, 2004 | 9.019 | 9.219 | 9.019 | 9.157 | 45,170 | +0.14(+1.53%) |
Jun 17, 2004 | 8.882 | 9.068 | 8.730 | 9.019 | 19,898 | -0.03(-0.38%) |
Jun 16, 2004 | 9.116 | 9.116 | 8.889 | 9.054 | 17,719 | -0.06(-0.68%) |
Jun 15, 2004 | 8.813 | 9.116 | 8.813 | 9.116 | 61,147 | +0.34(+3.84%) |
Jun 14, 2004 | 9.040 | 9.040 | 8.778 | 8.778 | 64,342 | -0.28(-3.04%) |
Jun 10, 2004 | 9.054 | 9.150 | 8.985 | 9.054 | 44,734 | +0.03(+0.38%) |
Jun 09, 2004 | 9.054 | 9.171 | 8.944 | 9.019 | 28,758 | -0.22(-2.38%) |
Jun 08, 2004 | 9.226 | 9.267 | 9.074 | 9.240 | 43,427 | +0.13(+1.44%) |
Jun 07, 2004 | 8.847 | 9.116 | 8.847 | 9.109 | 44,880 | +0.30(+3.44%) |
Jun 04, 2004 | 8.537 | 8.813 | 8.537 | 8.806 | 56,063 | +0.30(+3.56%) |
Jun 03, 2004 | 8.744 | 8.744 | 8.496 | 8.503 | 37,182 | -0.21(-2.37%) |
Jun 02, 2004 | 8.572 | 8.772 | 8.572 | 8.710 | 15,250 | +0.17(+1.93%) |