Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.44 | 16.45 | 15.96 | 15.98 | 203,853 | -0.38(-2.35%) |
Jun 29, 2005 | 16.41 | 16.47 | 16.31 | 16.37 | 139,572 | +0.06(+0.36%) |
Jun 28, 2005 | 16.00 | 16.40 | 16.00 | 16.31 | 348,402 | +0.35(+2.17%) |
Jun 27, 2005 | 15.73 | 16.12 | 15.61 | 15.96 | 234,095 | +0.24(+1.56%) |
Jun 24, 2005 | 15.99 | 16.00 | 15.60 | 15.72 | 302,389 | -0.27(-1.72%) |
Jun 23, 2005 | 16.24 | 16.34 | 15.99 | 15.99 | 186,831 | -0.30(-1.84%) |
Jun 22, 2005 | 16.18 | 16.29 | 15.96 | 16.29 | 163,970 | +0.11(+0.70%) |
Jun 21, 2005 | 16.16 | 16.31 | 16.05 | 16.18 | 172,328 | -0.03(-0.21%) |
Jun 20, 2005 | 16.25 | 16.34 | 16.02 | 16.21 | 192,098 | -0.04(-0.26%) |
Jun 17, 2005 | 16.56 | 16.59 | 16.22 | 16.25 | 344,316 | -0.26(-1.59%) |
Jun 16, 2005 | 16.43 | 16.60 | 16.26 | 16.51 | 255,895 | +0.22(+1.37%) |
Jun 15, 2005 | 16.05 | 16.30 | 15.89 | 16.29 | 398,637 | +0.24(+1.53%) |
Jun 14, 2005 | 15.94 | 16.05 | 15.78 | 16.05 | 283,403 | +0.11(+0.66%) |
Jun 13, 2005 | 15.49 | 15.94 | 15.45 | 15.94 | 245,269 | +0.50(+3.23%) |
Jun 10, 2005 | 15.31 | 15.51 | 15.29 | 15.44 | 271,006 | +0.09(+0.61%) |
Jun 09, 2005 | 15.55 | 15.67 | 15.32 | 15.35 | 294,277 | -0.30(-1.94%) |
Jun 08, 2005 | 15.79 | 15.90 | 15.54 | 15.65 | 258,919 | -0.05(-0.32%) |
Jun 07, 2005 | 15.24 | 15.83 | 15.20 | 15.70 | 282,244 | +0.41(+2.65%) |
Jun 06, 2005 | 15.34 | 15.34 | 15.11 | 15.30 | 227,401 | +0.03(+0.19%) |
Jun 03, 2005 | 15.28 | 15.51 | 15.20 | 15.27 | 305,885 | -0.08(-0.50%) |
Jun 02, 2005 | 15.23 | 15.35 | 15.04 | 15.34 | 221,140 | +0.14(+0.89%) |
Jun 01, 2005 | 14.94 | 15.23 | 14.92 | 15.21 | 342,526 | +0.35(+2.39%) |
May 31, 2005 | 15.03 | 15.05 | 14.83 | 14.85 | 444,003 | -0.14(-0.96%) |
May 27, 2005 | 14.80 | 15.02 | 14.75 | 15.00 | 373,767 | +0.22(+1.49%) |
May 26, 2005 | 14.54 | 14.78 | 14.40 | 14.78 | 740,012 | +0.18(+1.24%) |
May 25, 2005 | 14.46 | 14.74 | 14.46 | 14.60 | 290,752 | +0.05(+0.32%) |
May 24, 2005 | 14.49 | 14.67 | 14.28 | 14.55 | 811,013 | -0.14(-0.92%) |
May 23, 2005 | 14.60 | 14.79 | 14.55 | 14.69 | 404,933 | +0.14(+0.96%) |
May 20, 2005 | 14.25 | 14.84 | 14.20 | 14.55 | 1,801,918 | +1.20(+8.99%) |
May 19, 2005 | 13.42 | 13.67 | 13.27 | 13.35 | 473,582 | -0.22(-1.65%) |
May 18, 2005 | 13.44 | 13.73 | 13.25 | 13.57 | 274,494 | +0.30(+2.23%) |
May 17, 2005 | 13.05 | 13.45 | 13.02 | 13.27 | 302,546 | +0.26(+1.98%) |
May 16, 2005 | 12.59 | 13.03 | 12.59 | 13.02 | 306,887 | +0.32(+2.49%) |
May 13, 2005 | 12.74 | 12.74 | 12.55 | 12.70 | 501,958 | +0.04(+0.30%) |
May 12, 2005 | 13.52 | 13.65 | 12.60 | 12.66 | 507,724 | -0.82(-6.08%) |
May 11, 2005 | 13.05 | 13.61 | 13.03 | 13.48 | 297,464 | +0.27(+2.01%) |
May 10, 2005 | 12.93 | 13.50 | 12.80 | 13.22 | 448,581 | +0.33(+2.59%) |
May 09, 2005 | 12.76 | 12.92 | 12.73 | 12.88 | 274,530 | +0.02(+0.16%) |
May 06, 2005 | 13.02 | 13.02 | 12.84 | 12.86 | 237,021 | +0.02(+0.16%) |
May 05, 2005 | 12.92 | 13.11 | 12.76 | 12.84 | 238,666 | -0.17(-1.30%) |
May 04, 2005 | 12.17 | 13.10 | 12.17 | 13.01 | 527,364 | +0.79(+6.46%) |
May 03, 2005 | 11.91 | 12.29 | 11.76 | 12.22 | 338,104 | +0.32(+2.70%) |
May 02, 2005 | 12.16 | 12.16 | 11.68 | 11.90 | 737,233 | +0.51(+4.45%) |
Apr 29, 2005 | 11.68 | 11.70 | 11.20 | 11.39 | 292,125 | -0.24(-2.03%) |
Apr 28, 2005 | 11.97 | 12.02 | 11.57 | 11.63 | 278,402 | -0.41(-3.40%) |
Apr 27, 2005 | 12.05 | 12.28 | 12.04 | 12.04 | 213,494 | -0.11(-0.94%) |
Apr 26, 2005 | 12.06 | 12.16 | 12.04 | 12.15 | 127,995 | +0.03(+0.21%) |
Apr 25, 2005 | 12.06 | 12.24 | 11.97 | 12.13 | 185,020 | +0.18(+1.48%) |
Apr 22, 2005 | 12.14 | 12.25 | 11.68 | 11.95 | 220,195 | -0.24(-1.94%) |
Apr 21, 2005 | 12.00 | 12.21 | 11.83 | 12.18 | 114,047 | +0.43(+3.67%) |
Apr 20, 2005 | 12.35 | 12.35 | 11.72 | 11.75 | 177,201 | -0.58(-4.69%) |
Apr 19, 2005 | 12.00 | 12.33 | 12.00 | 12.33 | 150,645 | +0.32(+2.64%) |
Apr 18, 2005 | 11.72 | 12.10 | 11.68 | 12.02 | 157,781 | +0.18(+1.50%) |
Apr 15, 2005 | 12.10 | 12.21 | 11.75 | 11.84 | 199,847 | -0.29(-2.40%) |
Apr 14, 2005 | 12.31 | 12.38 | 12.07 | 12.13 | 239,496 | -0.23(-1.88%) |
Apr 13, 2005 | 12.68 | 12.75 | 12.34 | 12.36 | 129,923 | -0.35(-2.73%) |
Apr 12, 2005 | 12.48 | 12.76 | 12.27 | 12.71 | 289,717 | +0.18(+1.42%) |
Apr 11, 2005 | 12.63 | 12.73 | 12.48 | 12.53 | 176,030 | -0.10(-0.77%) |
Apr 08, 2005 | 12.98 | 12.99 | 12.60 | 12.63 | 277,698 | -0.32(-2.48%) |
Apr 07, 2005 | 12.95 | 13.22 | 12.89 | 12.95 | 201,845 | +0.09(+0.72%) |
Apr 06, 2005 | 12.76 | 13.05 | 12.73 | 12.86 | 211,116 | +0.19(+1.50%) |
Apr 05, 2005 | 12.59 | 12.76 | 12.56 | 12.67 | 234,276 | +0.08(+0.60%) |
Apr 04, 2005 | 12.60 | 12.85 | 12.56 | 12.59 | 272,281 | -0.06(-0.47%) |
Apr 01, 2005 | 12.78 | 12.78 | 12.44 | 12.65 | 281,494 | -0.04(-0.30%) |
Mar 31, 2005 | 12.70 | 12.90 | 12.52 | 12.69 | 372,531 | -0.09(-0.73%) |
Mar 30, 2005 | 12.93 | 13.12 | 12.68 | 12.78 | 364,334 | -0.19(-1.43%) |
Mar 29, 2005 | 13.04 | 13.26 | 12.90 | 12.97 | 413,755 | +0.01(+0.07%) |
Mar 28, 2005 | 12.25 | 13.03 | 12.09 | 12.96 | 357,968 | +0.86(+7.12%) |
Mar 24, 2005 | 12.21 | 12.46 | 12.06 | 12.10 | 420,249 | -0.16(-1.34%) |
Mar 23, 2005 | 12.66 | 12.72 | 12.21 | 12.26 | 516,346 | -0.49(-3.84%) |
Mar 22, 2005 | 12.98 | 13.00 | 12.71 | 12.75 | 169,286 | -0.19(-1.50%) |
Mar 21, 2005 | 12.97 | 12.98 | 12.85 | 12.95 | 242,213 | +0.02(+0.16%) |
Mar 18, 2005 | 12.77 | 12.99 | 12.77 | 12.92 | 532,844 | +0.08(+0.63%) |
Mar 17, 2005 | 13.20 | 13.20 | 12.84 | 12.84 | 282,666 | -0.31(-2.34%) |
Mar 16, 2005 | 13.00 | 13.26 | 12.92 | 13.15 | 379,616 | +0.23(+1.76%) |
Mar 15, 2005 | 12.82 | 12.99 | 12.68 | 12.92 | 273,736 | +0.16(+1.29%) |
Mar 14, 2005 | 12.52 | 12.81 | 12.48 | 12.76 | 385,332 | +0.38(+3.11%) |
Mar 11, 2005 | 12.37 | 12.50 | 12.28 | 12.37 | 349,040 | +0.09(+0.76%) |
Mar 10, 2005 | 11.83 | 12.55 | 11.83 | 12.28 | 1,026,025 | +0.99(+8.75%) |
Mar 09, 2005 | 11.39 | 11.61 | 11.23 | 11.29 | 178,634 | -0.17(-1.47%) |
Mar 08, 2005 | 11.64 | 11.67 | 11.42 | 11.46 | 109,297 | -0.25(-2.16%) |
Mar 07, 2005 | 11.75 | 11.93 | 11.64 | 11.72 | 132,369 | -0.08(-0.65%) |
Mar 04, 2005 | 11.72 | 11.86 | 11.59 | 11.79 | 108,009 | +0.19(+1.60%) |
Mar 03, 2005 | 11.81 | 11.90 | 11.51 | 11.61 | 205,277 | -0.11(-0.94%) |
Mar 02, 2005 | 11.88 | 11.97 | 11.70 | 11.72 | 154,141 | -0.01(-0.11%) |
Mar 01, 2005 | 11.82 | 11.86 | 11.65 | 11.73 | 158,502 | -0.04(-0.32%) |
Feb 28, 2005 | 12.08 | 12.08 | 11.62 | 11.77 | 205,968 | -0.30(-2.45%) |
Feb 25, 2005 | 11.80 | 12.06 | 11.59 | 12.06 | 158,111 | +0.26(+2.22%) |
Feb 24, 2005 | 11.75 | 11.88 | 11.34 | 11.80 | 268,895 | +0.10(+0.87%) |
Feb 23, 2005 | 11.53 | 11.86 | 11.48 | 11.70 | 239,386 | +0.24(+2.14%) |
Feb 22, 2005 | 11.48 | 11.56 | 11.39 | 11.45 | 295,199 | +0.05(+0.44%) |
Feb 18, 2005 | 11.72 | 11.72 | 11.36 | 11.40 | 159,271 | -0.22(-1.92%) |
Feb 17, 2005 | 11.98 | 12.00 | 11.61 | 11.63 | 165,061 | -0.31(-2.58%) |
Feb 16, 2005 | 11.71 | 11.97 | 11.53 | 11.94 | 254,051 | +0.28(+2.43%) |
Feb 15, 2005 | 11.51 | 11.75 | 11.48 | 11.65 | 241,694 | +0.14(+1.17%) |
Feb 14, 2005 | 11.74 | 11.74 | 11.38 | 11.52 | 71,461 | -0.16(-1.37%) |
Feb 11, 2005 | 11.61 | 11.78 | 11.30 | 11.68 | 137,161 | +0.06(+0.54%) |
Feb 10, 2005 | 11.61 | 11.81 | 11.34 | 11.61 | 224,121 | -0.08(-0.69%) |
Feb 09, 2005 | 12.16 | 12.24 | 11.66 | 11.69 | 190,794 | -0.52(-4.22%) |
Feb 08, 2005 | 11.99 | 12.24 | 11.81 | 12.21 | 343,260 | +0.22(+1.83%) |
Feb 07, 2005 | 11.76 | 12.20 | 11.74 | 11.99 | 467,900 | +0.15(+1.25%) |
Feb 04, 2005 | 11.72 | 11.93 | 11.67 | 11.84 | 325,380 | +0.39(+3.39%) |
Feb 03, 2005 | 11.25 | 11.46 | 11.18 | 11.45 | 111,032 | +0.13(+1.16%) |
Feb 02, 2005 | 11.35 | 11.39 | 11.18 | 11.32 | 138,876 | +0.02(+0.17%) |
Feb 01, 2005 | 10.92 | 11.34 | 10.90 | 11.30 | 305,451 | +0.41(+3.74%) |
Jan 31, 2005 | 10.35 | 10.91 | 10.35 | 10.90 | 502,376 | +0.48(+4.58%) |
Jan 28, 2005 | 10.73 | 10.73 | 10.35 | 10.42 | 360,893 | -0.33(-3.07%) |
Jan 27, 2005 | 10.87 | 10.88 | 10.69 | 10.75 | 165,257 | -0.13(-1.16%) |
Jan 26, 2005 | 10.77 | 10.88 | 10.77 | 10.88 | 208,637 | +0.16(+1.50%) |
Jan 25, 2005 | 10.74 | 10.88 | 10.69 | 10.72 | 185,830 | -0.07(-0.67%) |
Jan 24, 2005 | 10.87 | 10.95 | 10.77 | 10.79 | 272,417 | -0.12(-1.08%) |
Jan 21, 2005 | 10.94 | 11.11 | 10.86 | 10.91 | 195,830 | -0.07(-0.66%) |
Jan 20, 2005 | 11.19 | 11.23 | 10.96 | 10.98 | 246,513 | -0.26(-2.29%) |
Jan 19, 2005 | 11.48 | 11.52 | 11.21 | 11.23 | 169,267 | -0.20(-1.74%) |
Jan 18, 2005 | 11.04 | 11.48 | 10.99 | 11.43 | 195,705 | +0.33(+2.93%) |
Jan 14, 2005 | 11.08 | 11.23 | 10.98 | 11.11 | 121,284 | +0.12(+1.08%) |
Jan 13, 2005 | 10.77 | 11.24 | 10.77 | 10.99 | 400,261 | +0.09(+0.81%) |
Jan 12, 2005 | 10.92 | 10.94 | 10.77 | 10.90 | 288,654 | +0.05(+0.47%) |
Jan 11, 2005 | 10.81 | 10.96 | 10.76 | 10.85 | 89,688 | -0.03(-0.23%) |
Jan 10, 2005 | 10.80 | 11.16 | 10.77 | 10.88 | 167,735 | +0.04(+0.35%) |
Jan 07, 2005 | 10.70 | 10.93 | 10.65 | 10.84 | 317,717 | +0.24(+2.27%) |
Jan 06, 2005 | 10.58 | 10.75 | 10.50 | 10.60 | 356,044 | -0.04(-0.36%) |
Jan 05, 2005 | 10.84 | 11.05 | 10.61 | 10.63 | 316,434 | -0.23(-2.14%) |
Jan 04, 2005 | 11.16 | 11.23 | 10.69 | 10.87 | 332,304 | -0.34(-3.05%) |
Jan 03, 2005 | 11.24 | 11.39 | 11.16 | 11.21 | 294,979 | -0.03(-0.26%) |
Dec 31, 2004 | 11.32 | 11.41 | 11.21 | 11.24 | 209,146 | -0.14(-1.26%) |
Dec 30, 2004 | 11.04 | 11.43 | 11.04 | 11.38 | 172,999 | +0.30(+2.75%) |
Dec 29, 2004 | 11.09 | 11.19 | 11.05 | 11.08 | 57,929 | -0.11(-0.94%) |
Dec 28, 2004 | 10.93 | 11.19 | 10.92 | 11.18 | 86,973 | +0.27(+2.44%) |
Dec 27, 2004 | 11.18 | 11.18 | 10.85 | 10.92 | 164,160 | -0.18(-1.64%) |
Dec 23, 2004 | 10.99 | 11.14 | 10.95 | 11.10 | 116,332 | +0.12(+1.08%) |
Dec 22, 2004 | 10.72 | 10.98 | 10.67 | 10.98 | 114,280 | +0.27(+2.56%) |
Dec 21, 2004 | 10.62 | 10.71 | 10.53 | 10.71 | 195,729 | +0.20(+1.93%) |
Dec 20, 2004 | 10.55 | 10.77 | 10.50 | 10.50 | 310,483 | -0.11(-1.07%) |
Dec 17, 2004 | 10.82 | 10.88 | 10.57 | 10.62 | 300,854 | -0.16(-1.45%) |
Dec 16, 2004 | 10.75 | 10.91 | 10.75 | 10.77 | 155,952 | -0.02(-0.16%) |
Dec 15, 2004 | 10.76 | 10.91 | 10.76 | 10.79 | 146,481 | -0.09(-0.82%) |
Dec 14, 2004 | 10.78 | 10.88 | 10.58 | 10.88 | 182,943 | +0.17(+1.58%) |
Dec 13, 2004 | 10.61 | 10.77 | 10.55 | 10.71 | 176,472 | +0.13(+1.24%) |
Dec 10, 2004 | 10.39 | 10.59 | 10.38 | 10.58 | 139,378 | +0.14(+1.29%) |
Dec 09, 2004 | 10.34 | 10.51 | 10.25 | 10.44 | 149,638 | -0.02(-0.20%) |
Dec 08, 2004 | 10.21 | 10.48 | 10.19 | 10.47 | 261,393 | +0.20(+1.98%) |
Dec 07, 2004 | 10.49 | 10.58 | 10.20 | 10.26 | 257,131 | -0.24(-2.25%) |
Dec 06, 2004 | 10.63 | 10.69 | 10.31 | 10.50 | 173,472 | -0.24(-2.24%) |
Dec 03, 2004 | 10.69 | 10.77 | 10.53 | 10.74 | 207,567 | +0.05(+0.51%) |
Dec 02, 2004 | 10.52 | 10.74 | 10.52 | 10.69 | 211,198 | +0.08(+0.80%) |
Dec 01, 2004 | 10.40 | 10.66 | 10.40 | 10.60 | 284,754 | +0.14(+1.33%) |
Nov 30, 2004 | 10.43 | 10.59 | 10.42 | 10.46 | 414,188 | +0.00(+0.00%) |
Nov 29, 2004 | 10.49 | 10.61 | 10.41 | 10.46 | 262,813 | -0.05(-0.44%) |
Nov 26, 2004 | 10.48 | 10.59 | 10.43 | 10.51 | 127,066 | -0.03(-0.28%) |
Nov 24, 2004 | 10.39 | 10.59 | 10.32 | 10.54 | 178,050 | +0.03(+0.28%) |
Nov 23, 2004 | 10.45 | 10.63 | 10.29 | 10.51 | 333,055 | -0.05(-0.52%) |
Nov 22, 2004 | 10.50 | 10.64 | 10.43 | 10.56 | 349,787 | +0.15(+1.46%) |
Nov 19, 2004 | 9.735 | 10.56 | 9.575 | 10.41 | 1,421,720 | +0.80(+8.35%) |
Nov 18, 2004 | 9.600 | 9.651 | 9.469 | 9.609 | 369,517 | -0.01(-0.09%) |
Nov 17, 2004 | 9.516 | 9.811 | 9.516 | 9.617 | 366,360 | +0.12(+1.29%) |
Nov 16, 2004 | 9.782 | 9.782 | 9.495 | 9.495 | 168,106 | -0.22(-2.26%) |
Nov 15, 2004 | 10.20 | 10.20 | 9.668 | 9.714 | 502,582 | -0.41(-4.05%) |
Nov 12, 2004 | 10.15 | 10.19 | 10.03 | 10.12 | 129,275 | -0.01(-0.13%) |
Nov 11, 2004 | 9.896 | 10.14 | 9.883 | 10.14 | 204,410 | +0.15(+1.52%) |
Nov 10, 2004 | 9.609 | 10.00 | 9.609 | 9.984 | 228,087 | +0.33(+3.41%) |
Nov 09, 2004 | 9.727 | 9.984 | 9.613 | 9.655 | 121,699 | -0.13(-1.34%) |
Nov 08, 2004 | 9.794 | 9.875 | 9.609 | 9.786 | 99,600 | -0.05(-0.52%) |
Nov 05, 2004 | 9.773 | 9.895 | 9.689 | 9.837 | 210,882 | +0.08(+0.87%) |
Nov 04, 2004 | 9.516 | 9.769 | 9.499 | 9.752 | 161,476 | +0.23(+2.39%) |
Nov 03, 2004 | 9.397 | 9.524 | 9.330 | 9.524 | 319,954 | +0.19(+2.08%) |
Nov 02, 2004 | 9.397 | 9.473 | 9.254 | 9.330 | 407,558 | -0.13(-1.34%) |
Nov 01, 2004 | 9.342 | 9.490 | 9.127 | 9.456 | 234,085 | +0.01(+0.13%) |
Oct 29, 2004 | 9.406 | 9.444 | 9.334 | 9.444 | 167,001 | +0.06(+0.63%) |
Oct 28, 2004 | 9.372 | 9.448 | 9.271 | 9.385 | 124,540 | -0.05(-0.58%) |
Oct 27, 2004 | 9.081 | 9.444 | 9.081 | 9.440 | 164,160 | +0.22(+2.43%) |
Oct 26, 2004 | 8.996 | 9.250 | 8.899 | 9.216 | 177,892 | +0.21(+2.35%) |
Oct 25, 2004 | 8.874 | 9.026 | 8.827 | 9.005 | 169,842 | +0.11(+1.28%) |
Oct 22, 2004 | 9.021 | 9.135 | 8.869 | 8.890 | 170,947 | -0.08(-0.85%) |
Oct 21, 2004 | 8.907 | 9.038 | 8.738 | 8.967 | 213,565 | +0.12(+1.34%) |
Oct 20, 2004 | 8.848 | 8.975 | 8.730 | 8.848 | 254,763 | +0.01(+0.14%) |
Oct 19, 2004 | 8.658 | 8.836 | 8.658 | 8.836 | 494,847 | +0.16(+1.85%) |
Oct 18, 2004 | 8.506 | 8.814 | 8.371 | 8.675 | 245,450 | +0.24(+2.80%) |
Oct 15, 2004 | 8.299 | 8.485 | 8.270 | 8.439 | 280,650 | +0.13(+1.58%) |
Oct 14, 2004 | 8.341 | 8.447 | 8.295 | 8.308 | 278,282 | -0.04(-0.46%) |
Oct 13, 2004 | 8.510 | 8.515 | 8.346 | 8.346 | 177,734 | -0.10(-1.15%) |
Oct 12, 2004 | 8.472 | 8.536 | 8.405 | 8.443 | 125,645 | -0.09(-1.04%) |
Oct 11, 2004 | 8.510 | 8.532 | 8.447 | 8.532 | 97,706 | -0.01(-0.10%) |
Oct 08, 2004 | 8.570 | 8.603 | 8.489 | 8.540 | 246,082 | -0.03(-0.39%) |
Oct 07, 2004 | 8.899 | 8.899 | 8.561 | 8.574 | 153,900 | -0.24(-2.78%) |
Oct 06, 2004 | 8.869 | 8.878 | 8.751 | 8.819 | 235,822 | +0.07(+0.82%) |
Oct 05, 2004 | 8.743 | 8.865 | 8.743 | 8.747 | 65,664 | -0.05(-0.58%) |
Oct 04, 2004 | 8.890 | 9.119 | 8.709 | 8.798 | 358,784 | +0.08(+0.87%) |
Oct 01, 2004 | 8.633 | 8.798 | 8.629 | 8.722 | 212,776 | +0.07(+0.78%) |
Sep 30, 2004 | 8.553 | 8.776 | 8.485 | 8.654 | 291,068 | +0.11(+1.24%) |
Sep 29, 2004 | 8.472 | 8.548 | 8.409 | 8.548 | 342,684 | +0.09(+1.10%) |
Sep 28, 2004 | 8.688 | 8.709 | 8.371 | 8.456 | 615,442 | +0.17(+2.04%) |
Sep 27, 2004 | 8.418 | 8.422 | 8.151 | 8.287 | 535,256 | -0.06(-0.71%) |
Sep 24, 2004 | 7.830 | 8.422 | 7.830 | 8.346 | 1,100,661 | +0.43(+5.50%) |
Sep 23, 2004 | 7.818 | 8.012 | 7.813 | 7.911 | 280,492 | +0.03(+0.43%) |
Sep 22, 2004 | 7.919 | 8.046 | 7.721 | 7.877 | 540,623 | -0.17(-2.10%) |
Sep 21, 2004 | 7.928 | 8.063 | 7.923 | 8.046 | 311,904 | +0.02(+0.29%) |
Sep 20, 2004 | 7.928 | 8.046 | 7.856 | 8.023 | 196,360 | -0.02(-0.29%) |
Sep 17, 2004 | 7.953 | 8.211 | 7.763 | 8.046 | 541,885 | +0.15(+1.93%) |
Sep 16, 2004 | 7.868 | 8.025 | 7.784 | 7.894 | 295,014 | +0.08(+1.03%) |
Sep 15, 2004 | 8.046 | 8.046 | 7.666 | 7.813 | 392,247 | -0.21(-2.58%) |
Sep 14, 2004 | 8.025 | 8.067 | 7.894 | 8.020 | 331,319 | -0.04(-0.52%) |
Sep 13, 2004 | 7.780 | 8.063 | 7.678 | 8.063 | 257,289 | +0.30(+3.92%) |
Sep 10, 2004 | 7.737 | 7.792 | 7.628 | 7.759 | 211,198 | -0.02(-0.27%) |
Sep 09, 2004 | 7.391 | 7.788 | 7.391 | 7.780 | 328,951 | +0.37(+5.02%) |
Sep 08, 2004 | 7.611 | 7.611 | 7.391 | 7.408 | 341,894 | -0.21(-2.77%) |
Sep 07, 2004 | 7.721 | 7.729 | 7.556 | 7.619 | 241,031 | -0.11(-1.37%) |
Sep 03, 2004 | 7.535 | 7.784 | 7.535 | 7.725 | 172,052 | +0.12(+1.61%) |
Sep 02, 2004 | 7.307 | 7.636 | 7.302 | 7.602 | 190,520 | +0.19(+2.62%) |
Sep 01, 2004 | 7.552 | 7.944 | 7.315 | 7.408 | 439,127 | -0.27(-3.47%) |
Aug 31, 2004 | 7.412 | 7.708 | 7.395 | 7.674 | 223,510 | +0.17(+2.31%) |
Aug 30, 2004 | 7.602 | 7.721 | 7.421 | 7.501 | 250,817 | -0.27(-3.48%) |
Aug 27, 2004 | 7.813 | 7.813 | 7.674 | 7.771 | 102,442 | -0.04(-0.54%) |
Aug 26, 2004 | 7.721 | 7.919 | 7.721 | 7.813 | 962,861 | +0.05(+0.71%) |
Aug 25, 2004 | 7.590 | 7.759 | 7.497 | 7.759 | 220,353 | +0.10(+1.27%) |
Aug 24, 2004 | 7.737 | 7.881 | 7.548 | 7.661 | 456,964 | -0.02(-0.28%) |
Aug 23, 2004 | 7.932 | 7.932 | 7.577 | 7.683 | 271,811 | -0.14(-1.83%) |
Aug 20, 2004 | 7.243 | 8.147 | 7.079 | 7.826 | 1,471,126 | +0.05(+0.65%) |
Aug 19, 2004 | 7.619 | 7.961 | 7.619 | 7.775 | 405,033 | -0.02(-0.22%) |
Aug 18, 2004 | 7.476 | 7.792 | 7.328 | 7.792 | 320,743 | +0.21(+2.79%) |
Aug 17, 2004 | 7.577 | 7.687 | 7.526 | 7.581 | 334,318 | +0.11(+1.47%) |
Aug 16, 2004 | 7.205 | 7.569 | 7.180 | 7.471 | 268,022 | +0.18(+2.49%) |
Aug 13, 2004 | 7.286 | 7.518 | 7.256 | 7.290 | 234,243 | -0.00(-0.06%) |
Aug 12, 2004 | 7.349 | 7.417 | 7.172 | 7.294 | 224,615 | -0.14(-1.88%) |
Aug 11, 2004 | 7.252 | 7.573 | 7.235 | 7.433 | 383,881 | +0.04(+0.51%) |
Aug 10, 2004 | 7.117 | 7.535 | 7.070 | 7.395 | 869,258 | +0.36(+5.16%) |
Aug 09, 2004 | 6.817 | 7.138 | 6.808 | 7.032 | 915,507 | -0.24(-3.25%) |
Aug 06, 2004 | 7.459 | 7.657 | 7.243 | 7.269 | 477,958 | -0.26(-3.42%) |
Aug 05, 2004 | 7.636 | 7.708 | 7.459 | 7.526 | 308,747 | -0.25(-3.20%) |
Aug 04, 2004 | 7.721 | 7.797 | 7.628 | 7.775 | 534,467 | -0.05(-0.70%) |
Aug 03, 2004 | 8.088 | 8.092 | 7.573 | 7.830 | 291,857 | -0.24(-3.03%) |
Aug 02, 2004 | 7.966 | 8.139 | 7.809 | 8.075 | 255,552 | +0.03(+0.31%) |
Jul 30, 2004 | 7.953 | 8.194 | 7.949 | 8.050 | 276,862 | +0.03(+0.32%) |
Jul 29, 2004 | 8.029 | 8.147 | 7.860 | 8.025 | 529,573 | +0.00(+0.00%) |
Jul 28, 2004 | 7.944 | 8.084 | 7.868 | 8.025 | 426,658 | +0.06(+0.80%) |
Jul 27, 2004 | 8.020 | 8.291 | 7.813 | 7.961 | 650,641 | -0.02(-0.26%) |
Jul 26, 2004 | 8.046 | 8.223 | 7.932 | 7.982 | 643,380 | -0.18(-2.22%) |
Jul 23, 2004 | 8.096 | 8.498 | 8.008 | 8.164 | 703,836 | +0.16(+2.01%) |
Jul 22, 2004 | 7.995 | 8.126 | 7.775 | 8.004 | 1,049,361 | +0.14(+1.77%) |
Jul 21, 2004 | 7.387 | 8.168 | 7.096 | 7.864 | 5,068,282 | -1.66(-17.46%) |
Jul 20, 2004 | 9.233 | 9.537 | 9.220 | 9.528 | 577,716 | +0.26(+2.78%) |
Jul 19, 2004 | 9.440 | 9.566 | 9.258 | 9.271 | 401,560 | -0.25(-2.62%) |
Jul 16, 2004 | 10.10 | 10.14 | 9.465 | 9.520 | 320,112 | -0.60(-5.89%) |
Jul 15, 2004 | 9.355 | 10.14 | 9.347 | 10.12 | 621,598 | +0.70(+7.45%) |
Jul 14, 2004 | 9.883 | 9.929 | 9.406 | 9.414 | 864,996 | -0.60(-5.99%) |
Jul 13, 2004 | 9.900 | 10.13 | 9.891 | 10.01 | 319,638 | +0.04(+0.38%) |
Jul 12, 2004 | 10.12 | 10.28 | 9.891 | 9.976 | 306,063 | -0.15(-1.50%) |
Jul 09, 2004 | 10.07 | 10.28 | 10.07 | 10.13 | 494,216 | +0.05(+0.46%) |
Jul 08, 2004 | 10.35 | 10.75 | 10.02 | 10.08 | 932,239 | -1.09(-9.75%) |
Jul 07, 2004 | 11.23 | 11.46 | 11.13 | 11.17 | 214,512 | -0.16(-1.42%) |
Jul 06, 2004 | 11.39 | 11.45 | 11.23 | 11.33 | 193,045 | +0.04(+0.34%) |
Jul 02, 2004 | 11.64 | 11.64 | 11.22 | 11.29 | 230,139 | -0.34(-2.91%) |