Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.66 | 11.68 | 11.51 | 11.61 | 121,404 | -0.04(-0.38%) |
Mar 30, 2005 | 11.58 | 11.70 | 11.58 | 11.65 | 76,157 | +0.13(+1.16%) |
Mar 29, 2005 | 11.57 | 11.74 | 11.47 | 11.52 | 166,427 | -0.04(-0.39%) |
Mar 28, 2005 | 11.65 | 11.77 | 11.56 | 11.56 | 174,043 | -0.15(-1.30%) |
Mar 24, 2005 | 11.52 | 11.84 | 11.51 | 11.71 | 109,644 | +0.25(+2.18%) |
Mar 23, 2005 | 11.74 | 11.79 | 11.46 | 11.46 | 277,192 | -0.34(-2.87%) |
Mar 22, 2005 | 11.78 | 11.98 | 11.72 | 11.80 | 114,684 | +0.03(+0.23%) |
Mar 21, 2005 | 11.61 | 11.78 | 11.56 | 11.78 | 194,986 | +0.21(+1.85%) |
Mar 18, 2005 | 11.56 | 11.61 | 11.26 | 11.56 | 328,038 | -0.06(-0.54%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.51 | 11.63 | 105,165 | +0.00(+0.00%) |
Mar 16, 2005 | 11.65 | 11.79 | 11.51 | 11.63 | 286,487 | +0.04(+0.31%) |
Mar 15, 2005 | 12.04 | 12.09 | 11.59 | 11.59 | 172,699 | -0.37(-3.06%) |
Mar 14, 2005 | 11.78 | 12.07 | 11.71 | 11.96 | 71,901 | +0.22(+1.90%) |
Mar 11, 2005 | 12.00 | 12.04 | 11.54 | 11.73 | 126,332 | -0.22(-1.87%) |
Mar 10, 2005 | 11.87 | 12.30 | 11.84 | 11.96 | 92,621 | -0.06(-0.52%) |
Mar 09, 2005 | 12.06 | 12.21 | 11.96 | 12.02 | 97,661 | -0.08(-0.66%) |
Mar 08, 2005 | 12.30 | 12.51 | 12.10 | 12.10 | 121,180 | -0.29(-2.31%) |
Mar 07, 2005 | 12.14 | 12.49 | 12.14 | 12.38 | 96,205 | +0.18(+1.46%) |
Mar 04, 2005 | 12.23 | 12.33 | 12.05 | 12.21 | 71,117 | +0.03(+0.22%) |
Mar 03, 2005 | 12.23 | 12.30 | 11.89 | 12.18 | 86,349 | +0.02(+0.15%) |
Mar 02, 2005 | 12.34 | 12.59 | 12.16 | 12.16 | 234,969 | -0.18(-1.45%) |
Mar 01, 2005 | 11.74 | 12.43 | 11.74 | 12.34 | 202,602 | +0.60(+5.09%) |
Feb 28, 2005 | 11.91 | 12.04 | 11.68 | 11.74 | 163,739 | -0.15(-1.28%) |
Feb 25, 2005 | 11.47 | 11.95 | 11.41 | 11.89 | 88,365 | +0.42(+3.66%) |
Feb 24, 2005 | 11.19 | 11.52 | 11.16 | 11.47 | 141,116 | +0.16(+1.42%) |
Feb 23, 2005 | 11.41 | 11.42 | 11.26 | 11.31 | 75,373 | -0.02(-0.16%) |
Feb 22, 2005 | 11.64 | 11.89 | 11.26 | 11.33 | 172,699 | -0.44(-3.72%) |
Feb 18, 2005 | 12.05 | 12.13 | 11.52 | 11.77 | 131,148 | -0.30(-2.51%) |
Feb 17, 2005 | 12.38 | 12.38 | 12.06 | 12.07 | 107,628 | -0.30(-2.45%) |
Feb 16, 2005 | 12.07 | 12.40 | 12.07 | 12.38 | 158,251 | +0.30(+2.51%) |
Feb 15, 2005 | 12.28 | 12.40 | 12.06 | 12.07 | 160,267 | -0.21(-1.67%) |
Feb 14, 2005 | 12.29 | 12.31 | 12.06 | 12.28 | 110,876 | +0.08(+0.66%) |
Feb 11, 2005 | 11.62 | 12.23 | 11.52 | 12.20 | 112,780 | +0.54(+4.59%) |
Feb 10, 2005 | 11.72 | 11.86 | 11.62 | 11.66 | 102,477 | -0.12(-1.06%) |
Feb 09, 2005 | 12.32 | 12.32 | 11.74 | 11.79 | 125,212 | -0.53(-4.28%) |
Feb 08, 2005 | 12.14 | 12.39 | 12.02 | 12.31 | 167,099 | +0.25(+2.07%) |
Feb 07, 2005 | 11.80 | 12.11 | 11.79 | 12.06 | 175,499 | +0.34(+2.89%) |
Feb 04, 2005 | 11.35 | 11.83 | 11.34 | 11.72 | 337,894 | +0.29(+2.50%) |
Feb 03, 2005 | 11.79 | 11.93 | 11.40 | 11.44 | 181,770 | -0.43(-3.61%) |
Feb 02, 2005 | 11.95 | 12.00 | 11.80 | 11.87 | 169,115 | -0.07(-0.60%) |
Feb 01, 2005 | 11.82 | 12.13 | 11.80 | 11.94 | 218,729 | +0.05(+0.45%) |
Jan 31, 2005 | 11.56 | 11.97 | 11.52 | 11.88 | 428,499 | +0.52(+4.56%) |
Jan 28, 2005 | 11.10 | 11.38 | 10.92 | 11.37 | 407,668 | +0.71(+6.71%) |
Jan 27, 2005 | 10.48 | 10.70 | 10.38 | 10.65 | 113,564 | +0.08(+0.76%) |
Jan 26, 2005 | 10.51 | 10.57 | 10.32 | 10.57 | 234,969 | +0.24(+2.33%) |
Jan 25, 2005 | 10.30 | 10.54 | 10.22 | 10.33 | 175,387 | +0.09(+0.87%) |
Jan 24, 2005 | 10.58 | 10.62 | 10.24 | 10.24 | 142,123 | -0.25(-2.38%) |
Jan 21, 2005 | 10.61 | 10.70 | 10.39 | 10.49 | 466,354 | -0.09(-0.84%) |
Jan 20, 2005 | 10.63 | 10.70 | 10.49 | 10.58 | 265,768 | -0.04(-0.42%) |
Jan 19, 2005 | 10.90 | 10.90 | 10.57 | 10.63 | 229,145 | -0.25(-2.30%) |
Jan 18, 2005 | 10.74 | 11.05 | 10.54 | 10.88 | 167,883 | +0.34(+3.22%) |
Jan 14, 2005 | 10.17 | 10.54 | 10.17 | 10.54 | 124,876 | +0.34(+3.33%) |
Jan 13, 2005 | 10.45 | 10.45 | 10.08 | 10.20 | 283,127 | -0.27(-2.56%) |
Jan 12, 2005 | 10.67 | 10.77 | 10.38 | 10.46 | 221,977 | -0.19(-1.76%) |
Jan 11, 2005 | 10.85 | 10.86 | 10.65 | 10.65 | 119,836 | -0.24(-2.21%) |
Jan 10, 2005 | 10.71 | 10.92 | 10.64 | 10.89 | 177,402 | +0.23(+2.18%) |
Jan 07, 2005 | 10.76 | 10.91 | 10.60 | 10.66 | 158,139 | +0.04(+0.42%) |
Jan 06, 2005 | 10.79 | 11.04 | 10.61 | 10.62 | 139,436 | -0.11(-1.00%) |
Jan 05, 2005 | 11.43 | 11.63 | 10.67 | 10.72 | 208,538 | -0.77(-6.68%) |
Jan 04, 2005 | 11.92 | 11.92 | 11.37 | 11.49 | 390,196 | -0.41(-3.45%) |
Jan 03, 2005 | 11.79 | 12.01 | 11.79 | 11.90 | 195,770 | +0.04(+0.30%) |
Dec 31, 2004 | 11.88 | 12.12 | 11.84 | 11.87 | 76,045 | -0.05(-0.45%) |
Dec 30, 2004 | 11.99 | 12.05 | 11.91 | 11.92 | 54,318 | -0.13(-1.11%) |
Dec 29, 2004 | 11.89 | 12.18 | 11.86 | 12.05 | 137,532 | +0.13(+1.12%) |
Dec 28, 2004 | 11.56 | 11.92 | 11.53 | 11.92 | 113,564 | +0.43(+3.73%) |
Dec 27, 2004 | 11.72 | 11.89 | 11.49 | 11.49 | 139,100 | -0.21(-1.83%) |
Dec 23, 2004 | 11.58 | 11.83 | 11.57 | 11.71 | 77,837 | +0.01(+0.08%) |
Dec 22, 2004 | 11.90 | 11.91 | 11.70 | 11.70 | 97,549 | -0.18(-1.50%) |
Dec 21, 2004 | 11.79 | 11.97 | 11.77 | 11.88 | 193,418 | +0.13(+1.14%) |
Dec 20, 2004 | 11.83 | 11.98 | 11.56 | 11.74 | 114,348 | -0.17(-1.42%) |
Dec 17, 2004 | 11.68 | 11.91 | 11.65 | 11.91 | 124,428 | +0.23(+1.99%) |
Dec 16, 2004 | 11.52 | 11.74 | 11.51 | 11.68 | 97,549 | -0.06(-0.53%) |
Dec 15, 2004 | 11.88 | 11.93 | 11.67 | 11.74 | 105,837 | -0.12(-0.98%) |
Dec 14, 2004 | 11.32 | 11.88 | 11.32 | 11.86 | 235,081 | +0.45(+3.91%) |
Dec 13, 2004 | 11.50 | 11.53 | 11.33 | 11.41 | 285,255 | -0.06(-0.54%) |
Dec 10, 2004 | 11.49 | 11.55 | 11.32 | 11.47 | 84,445 | -0.11(-0.93%) |
Dec 09, 2004 | 11.46 | 11.58 | 11.21 | 11.58 | 200,138 | -0.07(-0.61%) |
Dec 08, 2004 | 11.65 | 11.74 | 11.47 | 11.65 | 102,141 | -0.04(-0.31%) |
Dec 07, 2004 | 12.05 | 12.21 | 11.68 | 11.69 | 125,660 | -0.33(-2.75%) |
Dec 06, 2004 | 12.05 | 12.13 | 11.90 | 12.02 | 91,389 | -0.04(-0.30%) |
Dec 03, 2004 | 12.14 | 12.21 | 12.02 | 12.05 | 101,581 | -0.04(-0.37%) |
Dec 02, 2004 | 11.72 | 12.18 | 11.72 | 12.10 | 594,143 | +0.29(+2.42%) |
Dec 01, 2004 | 12.02 | 12.31 | 11.30 | 11.81 | 1,123,440 | -0.12(-0.97%) |
Nov 30, 2004 | 12.07 | 12.14 | 11.92 | 11.93 | 147,387 | +0.02(+0.15%) |
Nov 29, 2004 | 12.19 | 12.28 | 11.88 | 11.91 | 173,259 | -0.21(-1.77%) |
Nov 26, 2004 | 12.21 | 12.34 | 12.13 | 12.13 | 25,871 | -0.12(-1.02%) |
Nov 24, 2004 | 12.21 | 12.32 | 12.13 | 12.25 | 101,805 | +0.12(+1.03%) |
Nov 23, 2004 | 12.14 | 12.23 | 11.85 | 12.13 | 222,201 | +0.03(+0.22%) |
Nov 22, 2004 | 11.85 | 12.15 | 11.79 | 12.10 | 182,666 | +0.18(+1.50%) |
Nov 19, 2004 | 11.96 | 12.04 | 11.85 | 11.92 | 78,845 | -0.12(-1.04%) |
Nov 18, 2004 | 12.06 | 12.13 | 11.98 | 12.04 | 164,859 | -0.01(-0.07%) |
Nov 17, 2004 | 12.05 | 12.30 | 11.95 | 12.05 | 268,120 | +0.04(+0.37%) |
Nov 16, 2004 | 11.98 | 12.05 | 11.94 | 12.01 | 127,116 | -0.04(-0.37%) |
Nov 15, 2004 | 11.92 | 12.05 | 11.88 | 12.05 | 1,080,321 | +0.00(+0.00%) |
Nov 12, 2004 | 11.94 | 12.05 | 11.91 | 12.05 | 123,644 | +0.04(+0.37%) |
Nov 11, 2004 | 11.84 | 12.05 | 11.84 | 12.01 | 126,668 | +0.04(+0.37%) |
Nov 10, 2004 | 11.98 | 12.09 | 11.94 | 11.96 | 76,829 | -0.07(-0.59%) |
Nov 09, 2004 | 11.95 | 12.05 | 11.95 | 12.04 | 55,662 | +0.00(+0.00%) |
Nov 08, 2004 | 12.04 | 12.10 | 11.95 | 12.04 | 81,421 | -0.01(-0.07%) |
Nov 05, 2004 | 12.19 | 12.19 | 11.95 | 12.04 | 144,923 | -0.14(-1.17%) |
Nov 04, 2004 | 11.94 | 12.19 | 11.87 | 12.19 | 127,900 | +0.18(+1.49%) |
Nov 03, 2004 | 12.05 | 12.13 | 11.79 | 12.01 | 132,604 | +0.00(+0.00%) |
Nov 02, 2004 | 12.05 | 12.21 | 11.89 | 12.01 | 162,171 | -0.04(-0.37%) |
Nov 01, 2004 | 11.88 | 12.09 | 11.71 | 12.05 | 90,269 | +0.26(+2.19%) |
Oct 29, 2004 | 11.93 | 12.04 | 11.71 | 11.79 | 117,596 | -0.26(-2.15%) |
Oct 28, 2004 | 12.33 | 12.33 | 11.95 | 12.05 | 119,612 | -0.25(-2.03%) |
Oct 27, 2004 | 11.70 | 12.34 | 11.70 | 12.30 | 149,403 | +0.61(+5.19%) |
Oct 26, 2004 | 11.83 | 11.92 | 11.69 | 11.70 | 128,124 | -0.27(-2.24%) |
Oct 25, 2004 | 11.79 | 12.15 | 11.70 | 11.96 | 150,747 | +0.17(+1.44%) |
Oct 22, 2004 | 12.01 | 12.08 | 11.77 | 11.79 | 238,441 | -0.26(-2.15%) |
Oct 21, 2004 | 11.96 | 12.13 | 11.80 | 12.05 | 118,380 | +0.16(+1.35%) |
Oct 20, 2004 | 12.04 | 12.10 | 11.79 | 11.89 | 186,474 | -0.21(-1.70%) |
Oct 19, 2004 | 12.05 | 12.43 | 11.92 | 12.10 | 396,916 | +0.58(+5.04%) |
Oct 18, 2004 | 11.35 | 11.61 | 10.94 | 11.52 | 220,185 | +0.08(+0.70%) |
Oct 15, 2004 | 11.45 | 11.74 | 11.42 | 11.44 | 119,052 | -0.01(-0.08%) |
Oct 14, 2004 | 11.52 | 11.68 | 11.44 | 11.45 | 138,316 | -0.16(-1.38%) |
Oct 13, 2004 | 11.83 | 12.03 | 11.55 | 11.61 | 145,035 | -0.11(-0.91%) |
Oct 12, 2004 | 11.44 | 11.71 | 11.35 | 11.71 | 114,796 | +0.29(+2.50%) |
Oct 11, 2004 | 11.52 | 11.65 | 11.42 | 11.43 | 81,869 | -0.16(-1.39%) |
Oct 08, 2004 | 11.65 | 11.72 | 11.57 | 11.59 | 142,683 | -0.15(-1.29%) |
Oct 07, 2004 | 11.84 | 11.98 | 11.66 | 11.74 | 121,852 | -0.09(-0.75%) |
Oct 06, 2004 | 11.84 | 11.84 | 11.46 | 11.83 | 136,412 | -0.01(-0.08%) |
Oct 05, 2004 | 11.63 | 11.84 | 11.60 | 11.84 | 79,629 | +0.15(+1.30%) |
Oct 04, 2004 | 11.61 | 11.80 | 11.60 | 11.69 | 257,368 | +0.08(+0.69%) |
Oct 01, 2004 | 11.29 | 11.61 | 11.29 | 11.61 | 140,444 | +0.36(+3.18%) |
Sep 30, 2004 | 11.02 | 11.30 | 10.93 | 11.25 | 167,995 | +0.23(+2.11%) |
Sep 29, 2004 | 10.75 | 11.16 | 10.74 | 11.02 | 214,921 | +0.30(+2.83%) |
Sep 28, 2004 | 10.74 | 10.79 | 10.67 | 10.71 | 128,460 | -0.08(-0.74%) |
Sep 27, 2004 | 10.92 | 10.92 | 10.73 | 10.79 | 87,469 | -0.21(-1.87%) |
Sep 24, 2004 | 10.98 | 11.13 | 10.94 | 11.00 | 107,628 | -0.06(-0.56%) |
Sep 23, 2004 | 10.84 | 11.10 | 10.82 | 11.06 | 64,622 | +0.15(+1.39%) |
Sep 22, 2004 | 11.48 | 11.48 | 10.90 | 10.91 | 206,522 | -0.67(-5.78%) |
Sep 21, 2004 | 11.21 | 11.60 | 11.07 | 11.58 | 133,052 | +0.38(+3.35%) |
Sep 20, 2004 | 11.07 | 11.31 | 10.98 | 11.21 | 220,297 | +0.00(+0.00%) |
Sep 17, 2004 | 10.69 | 11.25 | 10.50 | 11.21 | 342,262 | +0.61(+5.73%) |
Sep 16, 2004 | 10.07 | 10.70 | 10.07 | 10.60 | 380,005 | +0.54(+5.42%) |
Sep 15, 2004 | 10.42 | 10.67 | 9.973 | 10.05 | 148,731 | -0.35(-3.35%) |
Sep 14, 2004 | 10.42 | 10.62 | 10.21 | 10.40 | 253,336 | -0.01(-0.09%) |
Sep 13, 2004 | 10.19 | 10.45 | 10.19 | 10.41 | 80,637 | +0.14(+1.39%) |
Sep 10, 2004 | 9.982 | 10.30 | 9.929 | 10.27 | 76,829 | +0.22(+2.22%) |
Sep 09, 2004 | 9.786 | 10.12 | 9.697 | 10.04 | 156,123 | +0.28(+2.83%) |
Sep 08, 2004 | 10.00 | 10.05 | 9.741 | 9.768 | 96,317 | -0.23(-2.32%) |
Sep 07, 2004 | 10.13 | 10.27 | 9.831 | 10.00 | 142,571 | -0.04(-0.36%) |
Sep 03, 2004 | 10.38 | 10.38 | 9.866 | 10.04 | 88,813 | -0.35(-3.35%) |
Sep 02, 2004 | 10.04 | 10.42 | 9.947 | 10.38 | 67,534 | +0.34(+3.38%) |
Sep 01, 2004 | 10.27 | 10.45 | 9.956 | 10.04 | 170,347 | -0.13(-1.32%) |
Aug 31, 2004 | 10.28 | 10.38 | 10.03 | 10.18 | 77,165 | -0.11(-1.04%) |
Aug 30, 2004 | 10.28 | 10.43 | 10.22 | 10.29 | 95,981 | +0.01(+0.09%) |
Aug 27, 2004 | 10.29 | 10.42 | 10.22 | 10.28 | 102,813 | -0.11(-1.03%) |
Aug 26, 2004 | 10.27 | 10.40 | 10.27 | 10.38 | 163,963 | -0.02(-0.17%) |
Aug 25, 2004 | 10.16 | 10.45 | 10.11 | 10.40 | 99,341 | +0.15(+1.48%) |
Aug 24, 2004 | 10.27 | 10.39 | 10.08 | 10.25 | 427,827 | +0.03(+0.26%) |
Aug 23, 2004 | 10.22 | 10.35 | 10.03 | 10.22 | 389,188 | -0.17(-1.63%) |
Aug 20, 2004 | 9.991 | 10.39 | 9.991 | 10.39 | 317,063 | +0.38(+3.84%) |
Aug 19, 2004 | 9.929 | 10.20 | 9.866 | 10.01 | 572,079 | -0.04(-0.36%) |
Aug 18, 2004 | 9.554 | 10.09 | 9.509 | 10.04 | 716,219 | +0.49(+5.14%) |
Aug 17, 2004 | 9.598 | 9.813 | 9.545 | 9.554 | 437,571 | +0.11(+1.13%) |
Aug 16, 2004 | 9.054 | 9.447 | 9.054 | 9.447 | 130,588 | +0.30(+3.32%) |
Aug 13, 2004 | 9.215 | 9.465 | 9.045 | 9.143 | 138,652 | +0.02(+0.20%) |
Aug 12, 2004 | 9.456 | 9.473 | 9.018 | 9.125 | 160,827 | -0.33(-3.49%) |
Aug 11, 2004 | 9.554 | 9.554 | 9.206 | 9.456 | 142,795 | -0.19(-1.94%) |
Aug 10, 2004 | 9.509 | 9.786 | 9.482 | 9.643 | 105,389 | +0.22(+2.37%) |
Aug 09, 2004 | 9.456 | 9.643 | 9.393 | 9.420 | 74,589 | -0.03(-0.28%) |
Aug 06, 2004 | 9.750 | 9.750 | 9.429 | 9.447 | 140,332 | -0.39(-3.99%) |
Aug 05, 2004 | 10.06 | 10.11 | 9.822 | 9.840 | 109,532 | -0.12(-1.17%) |
Aug 04, 2004 | 9.822 | 10.06 | 9.688 | 9.956 | 71,901 | +0.12(+1.18%) |
Aug 03, 2004 | 10.18 | 10.18 | 9.831 | 9.840 | 195,770 | -0.39(-3.84%) |
Aug 02, 2004 | 10.15 | 10.37 | 10.05 | 10.23 | 199,130 | -0.01(-0.09%) |
Jul 30, 2004 | 10.21 | 10.37 | 10.07 | 10.24 | 149,067 | -0.03(-0.26%) |
Jul 29, 2004 | 10.00 | 10.27 | 9.929 | 10.27 | 193,418 | +0.56(+5.80%) |
Jul 28, 2004 | 9.911 | 9.911 | 9.518 | 9.706 | 206,410 | -0.21(-2.07%) |
Jul 27, 2004 | 9.795 | 10.02 | 9.768 | 9.911 | 270,024 | +0.21(+2.12%) |
Jul 26, 2004 | 9.795 | 9.875 | 9.563 | 9.706 | 254,568 | +0.02(+0.18%) |
Jul 23, 2004 | 10.21 | 10.21 | 9.688 | 9.688 | 425,363 | -0.61(-5.90%) |
Jul 22, 2004 | 10.07 | 10.42 | 10.07 | 10.29 | 244,489 | +0.25(+2.49%) |
Jul 21, 2004 | 10.26 | 11.45 | 9.965 | 10.04 | 929,461 | +0.40(+4.17%) |
Jul 20, 2004 | 9.348 | 9.643 | 9.197 | 9.643 | 145,819 | +0.38(+4.15%) |
Jul 19, 2004 | 9.241 | 9.420 | 9.116 | 9.259 | 141,451 | -0.06(-0.67%) |
Jul 16, 2004 | 9.465 | 9.518 | 9.295 | 9.322 | 167,099 | -0.13(-1.32%) |
Jul 15, 2004 | 9.491 | 9.554 | 9.384 | 9.447 | 91,725 | -0.02(-0.19%) |
Jul 14, 2004 | 9.572 | 9.572 | 9.393 | 9.465 | 150,523 | -0.17(-1.76%) |
Jul 13, 2004 | 9.598 | 9.857 | 9.598 | 9.634 | 206,858 | -0.03(-0.28%) |
Jul 12, 2004 | 9.554 | 9.715 | 9.465 | 9.661 | 167,659 | +0.05(+0.56%) |
Jul 09, 2004 | 9.777 | 9.822 | 9.590 | 9.607 | 282,791 | -0.08(-0.83%) |
Jul 08, 2004 | 9.938 | 9.973 | 9.643 | 9.688 | 246,169 | -0.25(-2.52%) |
Jul 07, 2004 | 10.09 | 10.38 | 9.938 | 9.938 | 151,867 | -0.23(-2.28%) |
Jul 06, 2004 | 10.44 | 10.44 | 9.929 | 10.17 | 219,513 | -0.18(-1.73%) |
Jul 02, 2004 | 10.44 | 10.50 | 10.28 | 10.35 | 121,852 | -0.08(-0.77%) |
Jul 01, 2004 | 10.71 | 10.71 | 10.34 | 10.43 | 214,361 | -0.34(-3.15%) |
Jun 30, 2004 | 10.71 | 10.79 | 10.59 | 10.77 | 216,265 | +0.14(+1.34%) |
Jun 29, 2004 | 10.37 | 10.69 | 10.33 | 10.63 | 208,314 | +0.29(+2.76%) |
Jun 28, 2004 | 10.61 | 10.71 | 10.29 | 10.34 | 258,488 | -0.29(-2.69%) |
Jun 25, 2004 | 10.35 | 10.63 | 10.21 | 10.63 | 312,247 | +0.36(+3.48%) |
Jun 24, 2004 | 10.24 | 10.35 | 10.04 | 10.27 | 669,517 | +0.06(+0.61%) |
Jun 23, 2004 | 10.08 | 10.30 | 9.973 | 10.21 | 151,419 | +0.10(+0.97%) |
Jun 22, 2004 | 9.822 | 10.13 | 9.822 | 10.11 | 158,587 | +0.22(+2.26%) |
Jun 21, 2004 | 9.982 | 9.982 | 9.848 | 9.884 | 113,228 | -0.06(-0.63%) |
Jun 18, 2004 | 10.04 | 10.14 | 9.929 | 9.947 | 197,898 | -0.05(-0.54%) |
Jun 17, 2004 | 10.07 | 10.12 | 9.938 | 10.00 | 259,832 | -0.07(-0.71%) |
Jun 16, 2004 | 10.12 | 10.12 | 10.00 | 10.07 | 269,240 | -0.04(-0.44%) |
Jun 15, 2004 | 9.902 | 10.14 | 9.902 | 10.12 | 377,429 | +0.30(+3.09%) |
Jun 14, 2004 | 10.11 | 10.11 | 9.813 | 9.813 | 292,535 | -0.29(-2.83%) |
Jun 10, 2004 | 9.911 | 10.20 | 9.875 | 10.10 | 330,726 | +0.24(+2.45%) |
Jun 09, 2004 | 10.27 | 10.27 | 9.840 | 9.857 | 157,803 | -0.13(-1.34%) |
Jun 08, 2004 | 10.03 | 10.07 | 9.911 | 9.991 | 192,298 | -0.04(-0.36%) |
Jun 07, 2004 | 9.848 | 10.04 | 9.777 | 10.03 | 181,434 | +0.42(+4.37%) |
Jun 04, 2004 | 9.688 | 9.786 | 9.420 | 9.607 | 187,706 | +0.19(+1.99%) |
Jun 03, 2004 | 9.634 | 9.634 | 9.295 | 9.420 | 230,265 | -0.30(-3.12%) |
Jun 02, 2004 | 9.777 | 9.786 | 9.491 | 9.723 | 299,927 | -0.14(-1.45%) |
Jun 01, 2004 | 9.741 | 9.947 | 9.732 | 9.866 | 238,105 | +0.13(+1.38%) |
May 28, 2004 | 9.929 | 9.929 | 9.706 | 9.732 | 186,698 | +0.00(+0.00%) |
May 27, 2004 | 9.750 | 9.893 | 9.652 | 9.732 | 312,359 | -0.02(-0.18%) |
May 26, 2004 | 9.598 | 9.813 | 9.527 | 9.750 | 356,261 | -0.06(-0.64%) |
May 25, 2004 | 9.420 | 9.822 | 9.313 | 9.813 | 326,022 | +0.41(+4.37%) |
May 24, 2004 | 9.402 | 9.500 | 9.313 | 9.402 | 600,415 | +0.21(+2.33%) |
May 21, 2004 | 9.215 | 9.393 | 9.170 | 9.188 | 160,939 | +0.06(+0.68%) |
May 20, 2004 | 9.197 | 9.277 | 8.884 | 9.125 | 200,250 | +0.00(+0.00%) |
May 19, 2004 | 9.215 | 9.420 | 9.107 | 9.125 | 309,111 | +0.00(+0.00%) |
May 18, 2004 | 9.072 | 9.206 | 8.956 | 9.125 | 121,068 | -0.01(-0.10%) |
May 17, 2004 | 9.241 | 9.393 | 8.840 | 9.134 | 213,241 | -0.11(-1.16%) |
May 14, 2004 | 9.518 | 9.661 | 9.009 | 9.241 | 270,360 | -0.23(-2.45%) |
May 13, 2004 | 9.759 | 9.911 | 9.473 | 9.473 | 285,031 | -0.38(-3.81%) |
May 12, 2004 | 9.848 | 9.866 | 9.563 | 9.848 | 358,277 | +0.10(+1.01%) |
May 11, 2004 | 9.965 | 9.965 | 9.652 | 9.750 | 319,862 | +0.10(+1.02%) |
May 10, 2004 | 9.911 | 9.956 | 9.554 | 9.652 | 375,301 | -0.08(-0.83%) |
May 07, 2004 | 10.00 | 10.13 | 9.688 | 9.732 | 730,331 | -0.26(-2.59%) |
May 06, 2004 | 9.822 | 10.15 | 9.598 | 9.991 | 1,376,441 | +0.16(+1.63%) |
May 05, 2004 | 10.85 | 10.85 | 9.607 | 9.831 | 1,780,077 | -1.46(-12.96%) |
May 04, 2004 | 11.48 | 11.71 | 11.27 | 11.29 | 241,577 | -0.10(-0.86%) |
May 03, 2004 | 11.65 | 11.99 | 11.24 | 11.39 | 221,193 | -0.26(-2.22%) |
Apr 30, 2004 | 12.09 | 12.09 | 11.41 | 11.65 | 180,426 | -0.26(-2.17%) |
Apr 29, 2004 | 12.32 | 12.46 | 11.79 | 11.91 | 118,268 | -0.46(-3.75%) |
Apr 28, 2004 | 12.66 | 12.66 | 12.28 | 12.38 | 115,244 | -0.29(-2.26%) |
Apr 27, 2004 | 13.04 | 13.08 | 12.38 | 12.66 | 164,635 | -0.14(-1.12%) |
Apr 26, 2004 | 13.08 | 13.21 | 12.72 | 12.80 | 162,955 | -0.30(-2.32%) |
Apr 23, 2004 | 12.59 | 13.11 | 12.50 | 13.11 | 271,144 | +0.45(+3.53%) |
Apr 22, 2004 | 12.63 | 12.75 | 12.38 | 12.66 | 113,116 | +0.04(+0.28%) |
Apr 21, 2004 | 12.23 | 12.63 | 12.23 | 12.63 | 154,107 | +0.59(+4.90%) |
Apr 20, 2004 | 12.46 | 12.75 | 11.96 | 12.04 | 111,772 | -0.51(-4.06%) |
Apr 19, 2004 | 12.32 | 12.55 | 12.07 | 12.54 | 91,165 | +0.19(+1.52%) |
Apr 16, 2004 | 12.50 | 12.50 | 12.06 | 12.36 | 127,340 | -0.12(-0.93%) |
Apr 15, 2004 | 12.10 | 12.55 | 11.83 | 12.47 | 175,611 | +0.43(+3.56%) |
Apr 14, 2004 | 12.20 | 12.71 | 11.92 | 12.04 | 82,093 | -0.14(-1.17%) |
Apr 13, 2004 | 12.77 | 12.77 | 12.19 | 12.19 | 103,597 | -0.49(-3.87%) |
Apr 12, 2004 | 12.59 | 12.81 | 12.49 | 12.68 | 126,780 | +0.18(+1.43%) |
Apr 08, 2004 | 12.72 | 12.77 | 12.46 | 12.50 | 87,021 | -0.01(-0.07%) |
Apr 07, 2004 | 12.46 | 12.81 | 12.24 | 12.51 | 101,133 | -0.04(-0.28%) |
Apr 06, 2004 | 12.59 | 12.63 | 12.13 | 12.54 | 111,436 | -0.08(-0.64%) |
Apr 05, 2004 | 12.39 | 12.68 | 12.32 | 12.63 | 151,643 | +0.23(+1.87%) |
Apr 02, 2004 | 12.21 | 12.41 | 12.17 | 12.39 | 92,733 | +0.28(+2.28%) |