Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.92 | 11.98 | 11.71 | 11.83 | 712,229 | -0.03(-0.28%) |
Mar 30, 2005 | 11.68 | 11.86 | 11.64 | 11.86 | 368,717 | +0.24(+2.08%) |
Mar 29, 2005 | 11.64 | 11.78 | 11.56 | 11.62 | 498,104 | -0.02(-0.18%) |
Mar 28, 2005 | 11.73 | 11.81 | 11.61 | 11.64 | 496,904 | -0.06(-0.50%) |
Mar 24, 2005 | 11.77 | 11.94 | 11.70 | 11.70 | 511,307 | +0.00(+0.00%) |
Mar 23, 2005 | 11.79 | 11.89 | 11.58 | 11.70 | 393,442 | -0.11(-0.95%) |
Mar 22, 2005 | 11.94 | 12.12 | 11.79 | 11.81 | 640,454 | -0.18(-1.53%) |
Mar 21, 2005 | 12.21 | 12.21 | 11.91 | 12.00 | 451,294 | -0.17(-1.37%) |
Mar 18, 2005 | 12.39 | 12.39 | 12.10 | 12.16 | 695,186 | -0.22(-1.82%) |
Mar 17, 2005 | 12.21 | 12.40 | 12.21 | 12.39 | 355,754 | +0.20(+1.64%) |
Mar 16, 2005 | 12.35 | 12.41 | 12.19 | 12.19 | 416,967 | -0.22(-1.75%) |
Mar 15, 2005 | 12.62 | 12.71 | 12.28 | 12.41 | 1,083,828 | +0.13(+1.09%) |
Mar 14, 2005 | 12.10 | 12.27 | 12.02 | 12.27 | 270,056 | +0.22(+1.87%) |
Mar 11, 2005 | 12.18 | 12.18 | 11.98 | 12.05 | 290,221 | -0.12(-0.96%) |
Mar 10, 2005 | 12.17 | 12.24 | 11.98 | 12.16 | 928,755 | -0.01(-0.07%) |
Mar 09, 2005 | 12.48 | 12.48 | 12.02 | 12.17 | 659,658 | -0.31(-2.47%) |
Mar 08, 2005 | 12.56 | 12.56 | 12.36 | 12.48 | 791,446 | -0.03(-0.23%) |
Mar 07, 2005 | 12.45 | 12.65 | 12.45 | 12.51 | 1,008,212 | -0.01(-0.10%) |
Mar 04, 2005 | 12.52 | 12.69 | 12.46 | 12.52 | 1,516,159 | +0.03(+0.27%) |
Mar 03, 2005 | 12.39 | 12.49 | 12.30 | 12.49 | 406,645 | +0.16(+1.28%) |
Mar 02, 2005 | 12.33 | 12.38 | 12.23 | 12.33 | 554,516 | -0.05(-0.44%) |
Mar 01, 2005 | 12.31 | 12.39 | 12.23 | 12.38 | 453,695 | +0.06(+0.47%) |
Feb 28, 2005 | 12.29 | 12.35 | 12.12 | 12.33 | 721,351 | -0.00(-0.03%) |
Feb 25, 2005 | 11.94 | 12.33 | 11.92 | 12.33 | 916,993 | +0.30(+2.53%) |
Feb 24, 2005 | 11.96 | 12.05 | 11.87 | 12.03 | 575,641 | +0.11(+0.94%) |
Feb 23, 2005 | 12.02 | 12.11 | 11.85 | 11.91 | 757,839 | +0.00(+0.00%) |
Feb 22, 2005 | 12.19 | 12.19 | 11.86 | 11.91 | 472,419 | -0.27(-2.26%) |
Feb 18, 2005 | 12.32 | 12.32 | 12.13 | 12.19 | 386,721 | -0.13(-1.05%) |
Feb 17, 2005 | 12.36 | 12.36 | 12.26 | 12.32 | 448,174 | -0.04(-0.30%) |
Feb 16, 2005 | 12.31 | 12.39 | 12.24 | 12.36 | 958,041 | +0.00(+0.00%) |
Feb 15, 2005 | 12.30 | 12.37 | 12.25 | 12.36 | 1,617,460 | +0.03(+0.20%) |
Feb 14, 2005 | 12.21 | 12.33 | 12.21 | 12.33 | 797,687 | +0.10(+0.85%) |
Feb 11, 2005 | 12.00 | 12.26 | 11.89 | 12.23 | 879,545 | +0.26(+2.16%) |
Feb 10, 2005 | 11.93 | 12.02 | 11.81 | 11.97 | 190,840 | +0.04(+0.31%) |
Feb 09, 2005 | 11.93 | 12.02 | 11.85 | 11.93 | 644,295 | +0.02(+0.14%) |
Feb 08, 2005 | 11.82 | 11.96 | 11.82 | 11.91 | 260,694 | +0.10(+0.88%) |
Feb 07, 2005 | 12.02 | 12.06 | 11.81 | 11.81 | 431,610 | -0.15(-1.22%) |
Feb 04, 2005 | 11.61 | 11.98 | 11.59 | 11.96 | 577,801 | +0.39(+3.39%) |
Feb 03, 2005 | 11.63 | 11.66 | 11.56 | 11.56 | 446,013 | -0.06(-0.54%) |
Feb 02, 2005 | 11.51 | 11.64 | 11.50 | 11.63 | 503,626 | +0.07(+0.65%) |
Feb 01, 2005 | 11.48 | 11.62 | 11.46 | 11.55 | 1,212,975 | +0.01(+0.11%) |
Jan 31, 2005 | 11.73 | 11.74 | 11.44 | 11.54 | 751,358 | -0.11(-0.93%) |
Jan 28, 2005 | 11.61 | 11.66 | 11.47 | 11.65 | 532,432 | +0.08(+0.72%) |
Jan 27, 2005 | 11.61 | 11.69 | 11.49 | 11.56 | 983,487 | -0.02(-0.14%) |
Jan 26, 2005 | 11.57 | 11.67 | 11.52 | 11.58 | 2,243,752 | +0.04(+0.36%) |
Jan 25, 2005 | 11.81 | 11.85 | 11.54 | 11.54 | 1,159,204 | -0.28(-2.33%) |
Jan 24, 2005 | 11.95 | 11.97 | 11.76 | 11.81 | 666,380 | -0.07(-0.56%) |
Jan 21, 2005 | 11.83 | 11.98 | 11.74 | 11.88 | 678,622 | +0.08(+0.67%) |
Jan 20, 2005 | 11.76 | 11.85 | 11.64 | 11.80 | 1,339,481 | +0.05(+0.46%) |
Jan 19, 2005 | 11.80 | 11.88 | 11.68 | 11.75 | 735,274 | +0.00(+0.00%) |
Jan 18, 2005 | 11.60 | 11.81 | 11.52 | 11.75 | 440,012 | +0.12(+1.07%) |
Jan 14, 2005 | 11.54 | 11.66 | 11.51 | 11.62 | 322,387 | +0.12(+1.05%) |
Jan 13, 2005 | 11.56 | 11.77 | 11.48 | 11.50 | 545,874 | -0.05(-0.47%) |
Jan 12, 2005 | 11.66 | 11.66 | 11.34 | 11.56 | 654,617 | -0.11(-0.93%) |
Jan 11, 2005 | 11.68 | 11.74 | 11.60 | 11.66 | 511,547 | -0.04(-0.36%) |
Jan 10, 2005 | 11.81 | 11.86 | 11.69 | 11.71 | 477,940 | -0.06(-0.53%) |
Jan 07, 2005 | 11.84 | 11.86 | 11.70 | 11.77 | 582,842 | -0.05(-0.39%) |
Jan 06, 2005 | 11.80 | 11.88 | 11.69 | 11.81 | 1,039,178 | +0.06(+0.50%) |
Jan 05, 2005 | 12.16 | 12.16 | 11.63 | 11.76 | 1,101,111 | -0.45(-3.69%) |
Jan 04, 2005 | 12.23 | 12.28 | 12.15 | 12.21 | 989,488 | -0.03(-0.20%) |
Jan 03, 2005 | 12.25 | 12.36 | 12.13 | 12.23 | 843,297 | -0.01(-0.10%) |
Dec 31, 2004 | 12.33 | 12.41 | 12.24 | 12.24 | 778,003 | -0.07(-0.54%) |
Dec 30, 2004 | 12.29 | 12.34 | 12.21 | 12.31 | 180,517 | -0.01(-0.07%) |
Dec 29, 2004 | 12.36 | 12.36 | 12.29 | 12.32 | 372,798 | -0.18(-1.40%) |
Dec 28, 2004 | 12.46 | 12.51 | 12.42 | 12.49 | 401,844 | +0.03(+0.27%) |
Dec 27, 2004 | 12.49 | 12.50 | 12.32 | 12.46 | 345,672 | +0.03(+0.27%) |
Dec 23, 2004 | 12.47 | 12.52 | 12.41 | 12.43 | 416,007 | +0.01(+0.10%) |
Dec 22, 2004 | 12.40 | 12.45 | 12.35 | 12.41 | 328,869 | +0.05(+0.44%) |
Dec 21, 2004 | 12.18 | 12.38 | 12.18 | 12.36 | 470,979 | +0.21(+1.75%) |
Dec 20, 2004 | 12.18 | 12.23 | 12.06 | 12.15 | 579,962 | -0.05(-0.41%) |
Dec 17, 2004 | 12.21 | 12.29 | 12.08 | 12.20 | 547,795 | -0.10(-0.81%) |
Dec 16, 2004 | 12.39 | 12.39 | 12.18 | 12.30 | 448,654 | -0.10(-0.77%) |
Dec 15, 2004 | 12.29 | 12.40 | 12.28 | 12.39 | 598,205 | +0.07(+0.57%) |
Dec 14, 2004 | 12.20 | 12.32 | 12.15 | 12.32 | 715,590 | +0.03(+0.24%) |
Dec 13, 2004 | 12.28 | 12.29 | 12.21 | 12.29 | 458,496 | +0.01(+0.07%) |
Dec 10, 2004 | 12.03 | 12.28 | 11.99 | 12.28 | 411,926 | +0.25(+2.11%) |
Dec 09, 2004 | 12.05 | 12.07 | 11.85 | 12.03 | 668,300 | -0.02(-0.14%) |
Dec 08, 2004 | 11.89 | 12.09 | 11.89 | 12.05 | 452,015 | +0.15(+1.23%) |
Dec 07, 2004 | 12.23 | 12.23 | 11.90 | 11.90 | 771,042 | -0.32(-2.66%) |
Dec 06, 2004 | 12.23 | 12.25 | 12.09 | 12.23 | 511,067 | +0.04(+0.34%) |
Dec 03, 2004 | 12.02 | 12.18 | 11.96 | 12.18 | 418,168 | +0.18(+1.53%) |
Dec 02, 2004 | 12.13 | 12.16 | 11.94 | 12.00 | 809,210 | -0.12(-1.00%) |
Dec 01, 2004 | 11.81 | 12.21 | 11.76 | 12.12 | 1,060,303 | +0.27(+2.28%) |
Nov 30, 2004 | 11.86 | 11.86 | 11.73 | 11.85 | 501,945 | -0.00(-0.03%) |
Nov 29, 2004 | 11.98 | 12.07 | 11.81 | 11.86 | 722,792 | -0.12(-0.97%) |
Nov 26, 2004 | 12.06 | 12.08 | 11.97 | 11.97 | 152,432 | -0.09(-0.73%) |
Nov 24, 2004 | 11.98 | 12.12 | 11.98 | 12.06 | 506,266 | +0.08(+0.70%) |
Nov 23, 2004 | 11.99 | 12.04 | 11.84 | 11.98 | 493,063 | +0.05(+0.42%) |
Nov 22, 2004 | 11.79 | 11.93 | 11.66 | 11.93 | 429,690 | +0.14(+1.17%) |
Nov 19, 2004 | 12.04 | 12.06 | 11.77 | 11.79 | 557,397 | -0.25(-2.08%) |
Nov 18, 2004 | 12.33 | 12.37 | 11.96 | 12.04 | 452,495 | -0.26(-2.13%) |
Nov 17, 2004 | 12.55 | 12.59 | 12.23 | 12.30 | 839,936 | -0.22(-1.80%) |
Nov 16, 2004 | 12.62 | 12.62 | 12.51 | 12.53 | 527,150 | -0.10(-0.79%) |
Nov 15, 2004 | 12.37 | 12.66 | 12.37 | 12.63 | 790,006 | +0.21(+1.71%) |
Nov 12, 2004 | 12.31 | 12.41 | 12.14 | 12.41 | 827,934 | +0.16(+1.33%) |
Nov 11, 2004 | 12.10 | 12.25 | 12.03 | 12.25 | 435,451 | +0.19(+1.59%) |
Nov 10, 2004 | 12.02 | 12.13 | 11.96 | 12.06 | 485,622 | +0.03(+0.28%) |
Nov 09, 2004 | 12.01 | 12.04 | 11.95 | 12.03 | 392,962 | +0.02(+0.17%) |
Nov 08, 2004 | 12.00 | 12.10 | 11.95 | 12.01 | 499,305 | -0.03(-0.24%) |
Nov 05, 2004 | 12.47 | 12.47 | 11.90 | 12.04 | 1,171,446 | -0.45(-3.64%) |
Nov 04, 2004 | 12.37 | 12.52 | 12.35 | 12.49 | 497,624 | +0.08(+0.64%) |
Nov 03, 2004 | 12.33 | 12.48 | 12.33 | 12.41 | 962,602 | +0.14(+1.15%) |
Nov 02, 2004 | 12.36 | 12.41 | 12.21 | 12.27 | 525,950 | -0.08(-0.67%) |
Nov 01, 2004 | 12.30 | 12.40 | 12.21 | 12.35 | 939,077 | +0.10(+0.78%) |
Oct 29, 2004 | 12.35 | 12.46 | 12.25 | 12.26 | 789,526 | -0.15(-1.24%) |
Oct 28, 2004 | 12.38 | 12.43 | 12.27 | 12.41 | 508,907 | +0.05(+0.44%) |
Oct 27, 2004 | 12.21 | 12.36 | 12.18 | 12.36 | 900,429 | +0.12(+1.02%) |
Oct 26, 2004 | 11.96 | 12.23 | 11.87 | 12.23 | 406,645 | +0.23(+1.94%) |
Oct 25, 2004 | 11.98 | 12.09 | 11.94 | 12.00 | 368,717 | -0.00(-0.03%) |
Oct 22, 2004 | 12.09 | 12.25 | 12.00 | 12.00 | 559,557 | -0.12(-1.00%) |
Oct 21, 2004 | 11.98 | 12.17 | 11.83 | 12.12 | 346,873 | +0.17(+1.46%) |
Oct 20, 2004 | 11.96 | 11.98 | 11.75 | 11.95 | 408,085 | -0.07(-0.59%) |
Oct 19, 2004 | 12.09 | 12.14 | 12.00 | 12.02 | 636,614 | +0.00(+0.00%) |
Oct 18, 2004 | 11.94 | 12.08 | 11.86 | 12.02 | 323,348 | +0.12(+0.98%) |
Oct 15, 2004 | 11.83 | 11.97 | 11.77 | 11.90 | 307,024 | +0.09(+0.74%) |
Oct 14, 2004 | 11.71 | 11.83 | 11.71 | 11.81 | 301,263 | +0.09(+0.75%) |
Oct 13, 2004 | 11.84 | 11.89 | 11.67 | 11.73 | 652,937 | -0.10(-0.85%) |
Oct 12, 2004 | 11.75 | 11.84 | 11.64 | 11.83 | 745,116 | +0.08(+0.67%) |
Oct 11, 2004 | 11.93 | 11.96 | 11.73 | 11.75 | 583,082 | -0.16(-1.33%) |
Oct 08, 2004 | 11.89 | 12.00 | 11.87 | 11.91 | 471,219 | +0.05(+0.39%) |
Oct 07, 2004 | 12.01 | 12.04 | 11.86 | 11.86 | 874,744 | -0.15(-1.21%) |
Oct 06, 2004 | 11.97 | 12.05 | 11.96 | 12.01 | 706,708 | +0.05(+0.45%) |
Oct 05, 2004 | 12.06 | 12.06 | 11.93 | 11.95 | 809,210 | -0.07(-0.55%) |
Oct 04, 2004 | 12.06 | 12.11 | 12.00 | 12.02 | 737,195 | -0.00(-0.03%) |
Oct 01, 2004 | 11.73 | 12.05 | 11.73 | 12.02 | 1,090,789 | +0.16(+1.33%) |
Sep 30, 2004 | 11.95 | 11.95 | 11.84 | 11.86 | 1,614,099 | -0.07(-0.63%) |
Sep 29, 2004 | 11.86 | 11.95 | 11.86 | 11.94 | 714,630 | +0.05(+0.39%) |
Sep 28, 2004 | 11.76 | 11.89 | 11.76 | 11.89 | 450,574 | +0.11(+0.95%) |
Sep 27, 2004 | 11.74 | 11.78 | 11.73 | 11.78 | 963,562 | +0.02(+0.18%) |
Sep 24, 2004 | 11.80 | 11.81 | 11.69 | 11.76 | 519,709 | +0.03(+0.21%) |
Sep 23, 2004 | 11.79 | 11.80 | 11.71 | 11.73 | 723,752 | -0.03(-0.21%) |
Sep 22, 2004 | 11.87 | 11.87 | 11.73 | 11.76 | 492,583 | -0.07(-0.60%) |
Sep 21, 2004 | 11.78 | 11.88 | 11.75 | 11.83 | 924,434 | +0.05(+0.46%) |
Sep 20, 2004 | 11.90 | 11.93 | 11.75 | 11.78 | 618,370 | -0.16(-1.33%) |
Sep 17, 2004 | 11.98 | 11.98 | 11.81 | 11.94 | 1,306,595 | -0.04(-0.35%) |
Sep 16, 2004 | 11.79 | 11.98 | 11.74 | 11.98 | 1,408,856 | +0.21(+1.77%) |
Sep 15, 2004 | 11.71 | 11.86 | 11.70 | 11.77 | 2,215,426 | +0.02(+0.18%) |
Sep 14, 2004 | 11.75 | 11.78 | 11.73 | 11.75 | 3,161,945 | -0.25(-2.08%) |
Sep 13, 2004 | 12.18 | 12.26 | 11.98 | 12.00 | 581,162 | -0.25(-2.07%) |
Sep 10, 2004 | 12.33 | 12.33 | 12.08 | 12.25 | 635,893 | -0.02(-0.17%) |
Sep 09, 2004 | 12.43 | 12.47 | 12.27 | 12.27 | 876,664 | -0.15(-1.17%) |
Sep 08, 2004 | 12.31 | 12.53 | 12.31 | 12.42 | 704,788 | +0.02(+0.17%) |
Sep 07, 2004 | 12.37 | 12.43 | 12.36 | 12.40 | 680,543 | +0.08(+0.68%) |
Sep 03, 2004 | 12.31 | 12.37 | 12.28 | 12.31 | 582,602 | +0.01(+0.07%) |
Sep 02, 2004 | 12.33 | 12.35 | 12.27 | 12.31 | 670,941 | +0.01(+0.10%) |
Sep 01, 2004 | 12.33 | 12.55 | 12.22 | 12.29 | 698,547 | -0.04(-0.30%) |
Aug 31, 2004 | 12.14 | 12.33 | 12.11 | 12.33 | 487,542 | +0.19(+1.58%) |
Aug 30, 2004 | 12.02 | 12.16 | 11.98 | 12.14 | 392,962 | +0.12(+1.01%) |
Aug 27, 2004 | 11.99 | 12.05 | 11.92 | 12.02 | 283,739 | +0.07(+0.56%) |
Aug 26, 2004 | 11.93 | 11.97 | 11.85 | 11.95 | 373,038 | +0.06(+0.49%) |
Aug 25, 2004 | 11.88 | 11.92 | 11.83 | 11.89 | 773,442 | +0.03(+0.25%) |
Aug 24, 2004 | 11.87 | 11.93 | 11.81 | 11.86 | 1,478,231 | +0.05(+0.39%) |
Aug 23, 2004 | 11.96 | 12.00 | 11.81 | 11.82 | 763,360 | -0.12(-0.98%) |
Aug 20, 2004 | 11.64 | 11.94 | 11.62 | 11.94 | 683,903 | +0.42(+3.62%) |
Aug 19, 2004 | 11.79 | 11.85 | 11.51 | 11.52 | 651,257 | -0.33(-2.81%) |
Aug 18, 2004 | 11.66 | 11.85 | 11.62 | 11.85 | 392,962 | +0.19(+1.61%) |
Aug 17, 2004 | 11.66 | 11.69 | 11.56 | 11.66 | 489,703 | +0.00(+0.00%) |
Aug 16, 2004 | 11.35 | 11.66 | 11.35 | 11.66 | 178,357 | +0.27(+2.38%) |
Aug 13, 2004 | 11.41 | 11.46 | 11.35 | 11.39 | 160,353 | -0.02(-0.18%) |
Aug 12, 2004 | 11.49 | 11.49 | 11.39 | 11.41 | 785,445 | -0.15(-1.30%) |
Aug 11, 2004 | 11.45 | 11.57 | 11.34 | 11.56 | 270,777 | +0.05(+0.40%) |
Aug 10, 2004 | 11.45 | 11.59 | 11.44 | 11.52 | 196,361 | +0.10(+0.88%) |
Aug 09, 2004 | 11.51 | 11.55 | 11.35 | 11.42 | 194,921 | -0.05(-0.47%) |
Aug 06, 2004 | 11.46 | 11.64 | 11.39 | 11.47 | 327,188 | -0.01(-0.11%) |
Aug 05, 2004 | 11.69 | 11.69 | 11.49 | 11.49 | 343,992 | -0.18(-1.54%) |
Aug 04, 2004 | 11.50 | 11.72 | 11.46 | 11.66 | 327,909 | +0.12(+1.05%) |
Aug 03, 2004 | 11.60 | 11.68 | 11.49 | 11.54 | 797,447 | -0.10(-0.82%) |
Aug 02, 2004 | 11.34 | 11.64 | 11.23 | 11.64 | 794,807 | +0.27(+2.34%) |
Jul 30, 2004 | 11.21 | 11.37 | 11.21 | 11.37 | 319,987 | +0.14(+1.26%) |
Jul 29, 2004 | 11.34 | 11.39 | 11.19 | 11.23 | 417,207 | -0.11(-0.99%) |
Jul 28, 2004 | 11.18 | 11.35 | 10.98 | 11.34 | 506,746 | +0.20(+1.79%) |
Jul 27, 2004 | 11.06 | 11.24 | 11.03 | 11.14 | 1,010,132 | +0.18(+1.67%) |
Jul 26, 2004 | 11.02 | 11.08 | 10.84 | 10.96 | 488,982 | +0.02(+0.15%) |
Jul 23, 2004 | 11.07 | 11.14 | 10.92 | 10.94 | 657,978 | +0.08(+0.73%) |
Jul 22, 2004 | 11.15 | 11.19 | 10.86 | 10.86 | 323,828 | -0.32(-2.90%) |
Jul 21, 2004 | 11.43 | 11.45 | 11.19 | 11.19 | 459,936 | -0.24(-2.08%) |
Jul 20, 2004 | 11.36 | 11.46 | 11.32 | 11.43 | 1,161,364 | +0.08(+0.74%) |
Jul 19, 2004 | 11.22 | 11.39 | 11.16 | 11.34 | 753,278 | +0.16(+1.45%) |
Jul 16, 2004 | 11.44 | 11.46 | 11.18 | 11.18 | 211,724 | -0.20(-1.72%) |
Jul 15, 2004 | 11.25 | 11.38 | 11.23 | 11.38 | 302,703 | +0.17(+1.56%) |
Jul 14, 2004 | 11.18 | 11.26 | 11.12 | 11.20 | 207,163 | +0.00(+0.04%) |
Jul 13, 2004 | 11.31 | 11.31 | 11.16 | 11.20 | 304,144 | -0.12(-1.03%) |
Jul 12, 2004 | 11.12 | 11.31 | 11.09 | 11.31 | 400,404 | +0.19(+1.69%) |
Jul 09, 2004 | 11.20 | 11.23 | 11.04 | 11.13 | 352,634 | -0.01(-0.08%) |
Jul 08, 2004 | 11.31 | 11.41 | 11.09 | 11.14 | 659,898 | -0.17(-1.55%) |
Jul 07, 2004 | 11.29 | 11.41 | 11.28 | 11.31 | 563,158 | +0.03(+0.22%) |
Jul 06, 2004 | 11.38 | 11.38 | 11.17 | 11.29 | 319,987 | -0.09(-0.81%) |
Jul 02, 2004 | 11.21 | 11.40 | 11.21 | 11.38 | 578,761 | +0.22(+1.98%) |
Jul 01, 2004 | 11.16 | 11.22 | 11.03 | 11.16 | 747,757 | -0.17(-1.51%) |
Jun 30, 2004 | 11.27 | 11.44 | 11.21 | 11.33 | 851,939 | +0.11(+1.00%) |
Jun 29, 2004 | 11.55 | 11.59 | 11.21 | 11.21 | 602,526 | -0.32(-2.82%) |
Jun 28, 2004 | 11.55 | 11.62 | 11.51 | 11.54 | 627,011 | +0.00(+0.00%) |
Jun 25, 2004 | 11.43 | 11.56 | 11.43 | 11.54 | 752,798 | +0.05(+0.40%) |
Jun 24, 2004 | 11.56 | 11.61 | 11.49 | 11.49 | 293,581 | -0.09(-0.76%) |
Jun 23, 2004 | 11.50 | 11.61 | 11.44 | 11.58 | 374,478 | +0.08(+0.72%) |
Jun 22, 2004 | 11.53 | 11.56 | 11.40 | 11.50 | 549,955 | -0.03(-0.29%) |
Jun 21, 2004 | 11.41 | 11.54 | 11.37 | 11.53 | 327,188 | +0.14(+1.21%) |
Jun 18, 2004 | 11.33 | 11.40 | 11.28 | 11.39 | 367,997 | +0.07(+0.59%) |
Jun 17, 2004 | 11.12 | 11.33 | 11.00 | 11.33 | 413,367 | +0.22(+2.03%) |
Jun 16, 2004 | 10.98 | 11.11 | 10.94 | 11.10 | 468,338 | +0.12(+1.14%) |
Jun 15, 2004 | 10.83 | 11.06 | 10.83 | 10.98 | 435,931 | +0.15(+1.35%) |
Jun 14, 2004 | 11.04 | 11.07 | 10.83 | 10.83 | 702,147 | -0.25(-2.22%) |
Jun 10, 2004 | 11.11 | 11.19 | 11.08 | 11.08 | 306,544 | -0.07(-0.60%) |
Jun 09, 2004 | 11.12 | 11.24 | 11.12 | 11.14 | 367,757 | -0.03(-0.22%) |
Jun 08, 2004 | 11.20 | 11.21 | 11.11 | 11.17 | 298,622 | -0.08(-0.70%) |
Jun 07, 2004 | 11.09 | 11.26 | 11.05 | 11.25 | 404,005 | +0.08(+0.75%) |
Jun 04, 2004 | 11.09 | 11.26 | 11.08 | 11.16 | 205,243 | +0.06(+0.52%) |
Jun 03, 2004 | 11.21 | 11.30 | 11.08 | 11.11 | 340,151 | -0.14(-1.26%) |
Jun 02, 2004 | 11.17 | 11.30 | 11.15 | 11.25 | 400,884 | +0.05(+0.48%) |
Jun 01, 2004 | 11.18 | 11.21 | 11.05 | 11.19 | 421,528 | -0.01(-0.11%) |
May 28, 2004 | 11.16 | 11.25 | 11.16 | 11.21 | 404,725 | +0.02(+0.19%) |
May 27, 2004 | 11.24 | 11.24 | 11.14 | 11.19 | 641,655 | +0.02(+0.19%) |
May 26, 2004 | 10.86 | 11.16 | 10.76 | 11.16 | 692,065 | +0.25(+2.25%) |
May 25, 2004 | 10.65 | 10.92 | 10.64 | 10.92 | 644,055 | +0.29(+2.74%) |
May 24, 2004 | 10.49 | 10.63 | 10.49 | 10.63 | 450,574 | +0.13(+1.27%) |
May 21, 2004 | 10.52 | 10.59 | 10.48 | 10.49 | 389,602 | -0.02(-0.20%) |
May 20, 2004 | 10.41 | 10.54 | 10.33 | 10.51 | 815,211 | +0.18(+1.77%) |
May 19, 2004 | 10.57 | 10.72 | 10.30 | 10.33 | 1,026,456 | -0.20(-1.86%) |
May 18, 2004 | 10.33 | 10.53 | 10.33 | 10.53 | 324,308 | +0.20(+1.90%) |
May 17, 2004 | 10.19 | 10.41 | 10.02 | 10.33 | 388,401 | +0.07(+0.69%) |
May 14, 2004 | 10.25 | 10.44 | 10.13 | 10.26 | 265,255 | +0.06(+0.57%) |
May 13, 2004 | 10.16 | 10.36 | 10.16 | 10.20 | 216,765 | -0.01(-0.08%) |
May 12, 2004 | 10.21 | 10.29 | 10.05 | 10.21 | 309,665 | -0.07(-0.69%) |
May 11, 2004 | 10.16 | 10.35 | 10.16 | 10.28 | 665,900 | +0.16(+1.56%) |
May 10, 2004 | 10.08 | 10.21 | 9.798 | 10.12 | 798,648 | -0.05(-0.53%) |
May 07, 2004 | 10.31 | 10.34 | 10.18 | 10.18 | 1,273,468 | -0.24(-2.32%) |
May 06, 2004 | 10.36 | 10.51 | 10.19 | 10.42 | 593,404 | +0.02(+0.16%) |
May 05, 2004 | 10.56 | 10.61 | 10.40 | 10.40 | 413,126 | -0.12(-1.11%) |
May 04, 2004 | 10.41 | 10.71 | 10.35 | 10.52 | 605,167 | +0.06(+0.56%) |
May 03, 2004 | 10.45 | 10.52 | 10.34 | 10.46 | 788,325 | -0.10(-0.91%) |
Apr 30, 2004 | 10.51 | 10.60 | 10.39 | 10.56 | 637,574 | -0.06(-0.55%) |
Apr 29, 2004 | 10.66 | 10.73 | 10.31 | 10.61 | 622,210 | -0.06(-0.55%) |
Apr 28, 2004 | 10.75 | 10.80 | 10.63 | 10.67 | 344,952 | -0.12(-1.08%) |
Apr 27, 2004 | 10.81 | 10.88 | 10.71 | 10.79 | 2,592,065 | +0.01(+0.08%) |
Apr 26, 2004 | 10.75 | 10.90 | 10.75 | 10.78 | 499,545 | +0.01(+0.08%) |
Apr 23, 2004 | 10.87 | 10.89 | 10.75 | 10.77 | 673,101 | -0.16(-1.49%) |
Apr 22, 2004 | 10.85 | 11.07 | 10.85 | 10.94 | 526,670 | +0.04(+0.38%) |
Apr 21, 2004 | 10.77 | 10.95 | 10.51 | 10.89 | 599,406 | +0.13(+1.20%) |
Apr 20, 2004 | 11.16 | 11.16 | 10.76 | 10.76 | 1,171,206 | -0.35(-3.11%) |
Apr 19, 2004 | 11.07 | 11.12 | 10.88 | 11.11 | 874,264 | -0.04(-0.37%) |
Apr 16, 2004 | 10.96 | 11.20 | 10.88 | 11.15 | 385,521 | +0.21(+1.94%) |
Apr 15, 2004 | 10.65 | 10.99 | 10.65 | 10.94 | 756,639 | +0.19(+1.78%) |
Apr 14, 2004 | 10.73 | 10.96 | 10.62 | 10.75 | 670,461 | -0.12(-1.11%) |
Apr 13, 2004 | 10.94 | 11.11 | 10.60 | 10.87 | 1,133,278 | -0.14(-1.29%) |
Apr 12, 2004 | 11.54 | 11.54 | 10.79 | 11.01 | 851,939 | -0.69(-5.88%) |
Apr 08, 2004 | 12.04 | 12.04 | 11.66 | 11.70 | 382,400 | -0.38(-3.11%) |
Apr 07, 2004 | 11.81 | 12.16 | 11.61 | 12.07 | 1,160,164 | +0.20(+1.65%) |
Apr 06, 2004 | 12.06 | 12.07 | 11.63 | 11.88 | 1,302,994 | -0.19(-1.55%) |
Apr 05, 2004 | 12.56 | 12.56 | 12.00 | 12.06 | 790,006 | -0.56(-4.42%) |
Apr 02, 2004 | 12.65 | 12.73 | 12.56 | 12.62 | 698,547 | -0.21(-1.66%) |