Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.893 | 9.982 | 9.716 | 9.950 | 676,602 | +0.27(+2.83%) |
Mar 30, 2005 | 9.418 | 9.741 | 9.338 | 9.676 | 646,330 | +0.35(+3.80%) |
Mar 29, 2005 | 9.700 | 9.805 | 9.233 | 9.322 | 288,599 | -0.14(-1.53%) |
Mar 28, 2005 | 9.660 | 9.861 | 9.467 | 9.467 | 201,844 | -0.22(-2.24%) |
Mar 24, 2005 | 9.716 | 9.861 | 9.596 | 9.684 | 303,009 | -0.04(-0.37%) |
Mar 23, 2005 | 9.724 | 10.04 | 9.660 | 9.720 | 644,163 | -0.00(-0.04%) |
Mar 22, 2005 | 10.10 | 10.34 | 9.636 | 9.724 | 472,102 | -0.35(-3.44%) |
Mar 21, 2005 | 10.02 | 10.27 | 9.877 | 10.07 | 436,550 | -0.14(-1.34%) |
Mar 18, 2005 | 10.45 | 10.51 | 10.21 | 10.21 | 220,926 | -0.27(-2.54%) |
Mar 17, 2005 | 10.34 | 10.61 | 10.11 | 10.47 | 492,873 | -0.02(-0.23%) |
Mar 16, 2005 | 10.78 | 10.89 | 10.40 | 10.50 | 654,311 | -0.10(-0.99%) |
Mar 15, 2005 | 10.74 | 10.74 | 10.39 | 10.60 | 225,109 | -0.10(-0.90%) |
Mar 14, 2005 | 11.04 | 11.04 | 10.39 | 10.70 | 566,332 | -0.39(-3.49%) |
Mar 11, 2005 | 11.46 | 11.46 | 10.92 | 11.08 | 331,135 | -0.14(-1.22%) |
Mar 10, 2005 | 10.98 | 11.27 | 10.98 | 11.22 | 372,746 | +0.09(+0.79%) |
Mar 09, 2005 | 11.37 | 11.46 | 11.04 | 11.13 | 434,357 | -0.19(-1.71%) |
Mar 08, 2005 | 10.98 | 11.37 | 10.93 | 11.33 | 678,851 | +0.54(+5.00%) |
Mar 07, 2005 | 10.90 | 11.01 | 10.67 | 10.79 | 342,213 | -0.16(-1.47%) |
Mar 04, 2005 | 10.59 | 11.03 | 10.59 | 10.95 | 311,504 | +0.41(+3.90%) |
Mar 03, 2005 | 10.59 | 10.72 | 10.52 | 10.54 | 203,489 | -0.23(-2.17%) |
Mar 02, 2005 | 10.84 | 10.91 | 10.61 | 10.77 | 448,952 | +0.21(+1.98%) |
Mar 01, 2005 | 10.79 | 10.94 | 10.36 | 10.56 | 939,843 | -0.46(-4.16%) |
Feb 28, 2005 | 10.91 | 11.15 | 10.84 | 11.02 | 290,122 | +0.03(+0.29%) |
Feb 25, 2005 | 11.03 | 11.17 | 10.80 | 10.99 | 376,763 | -0.13(-1.16%) |
Feb 24, 2005 | 11.02 | 11.12 | 10.63 | 11.12 | 444,919 | +0.15(+1.40%) |
Feb 23, 2005 | 10.66 | 10.99 | 10.48 | 10.96 | 901,131 | +0.29(+2.71%) |
Feb 22, 2005 | 10.10 | 10.67 | 9.998 | 10.67 | 742,654 | +0.71(+7.11%) |
Feb 18, 2005 | 9.982 | 9.990 | 9.902 | 9.966 | 462,901 | -0.03(-0.32%) |
Feb 17, 2005 | 9.338 | 10.18 | 9.338 | 9.998 | 742,573 | +0.56(+5.97%) |
Feb 16, 2005 | 9.249 | 9.547 | 9.249 | 9.435 | 293,126 | -0.05(-0.51%) |
Feb 15, 2005 | 9.418 | 9.523 | 9.338 | 9.483 | 385,914 | +0.03(+0.34%) |
Feb 14, 2005 | 9.177 | 9.499 | 9.177 | 9.451 | 381,967 | +0.38(+4.17%) |
Feb 11, 2005 | 9.121 | 9.145 | 9.000 | 9.072 | 214,921 | +0.09(+0.99%) |
Feb 10, 2005 | 8.533 | 8.992 | 8.533 | 8.984 | 559,678 | +0.47(+5.53%) |
Feb 09, 2005 | 8.316 | 8.646 | 8.316 | 8.513 | 207,827 | +0.00(+0.05%) |
Feb 08, 2005 | 8.396 | 8.549 | 8.332 | 8.509 | 422,239 | +0.12(+1.44%) |
Feb 07, 2005 | 8.968 | 8.992 | 8.388 | 8.388 | 495,163 | -0.34(-3.87%) |
Feb 04, 2005 | 8.791 | 8.927 | 8.702 | 8.726 | 212,109 | -0.13(-1.45%) |
Feb 03, 2005 | 8.895 | 9.016 | 8.694 | 8.855 | 530,248 | -0.45(-4.84%) |
Feb 02, 2005 | 9.418 | 9.515 | 9.233 | 9.306 | 285,271 | -0.17(-1.78%) |
Feb 01, 2005 | 9.274 | 9.507 | 9.200 | 9.475 | 163,468 | +0.13(+1.38%) |
Jan 31, 2005 | 9.378 | 9.402 | 9.185 | 9.346 | 190,857 | -0.03(-0.34%) |
Jan 28, 2005 | 9.410 | 9.418 | 9.314 | 9.378 | 440,824 | +0.06(+0.69%) |
Jan 27, 2005 | 9.370 | 9.370 | 9.129 | 9.314 | 365,425 | +0.02(+0.26%) |
Jan 26, 2005 | 9.346 | 9.386 | 9.185 | 9.290 | 494,545 | +0.06(+0.70%) |
Jan 25, 2005 | 9.056 | 9.266 | 9.016 | 9.225 | 316,506 | -0.01(-0.09%) |
Jan 24, 2005 | 9.266 | 9.386 | 9.105 | 9.233 | 306,803 | +0.14(+1.50%) |
Jan 21, 2005 | 8.734 | 9.137 | 8.654 | 9.097 | 359,455 | +0.27(+3.01%) |
Jan 20, 2005 | 8.694 | 8.839 | 8.565 | 8.831 | 371,714 | -0.02(-0.18%) |
Jan 19, 2005 | 8.533 | 8.927 | 8.493 | 8.847 | 478,693 | +0.40(+4.77%) |
Jan 18, 2005 | 8.203 | 8.493 | 8.130 | 8.444 | 184,829 | +0.29(+3.55%) |
Jan 14, 2005 | 8.090 | 8.235 | 8.010 | 8.155 | 377,254 | -0.14(-1.75%) |
Jan 13, 2005 | 8.139 | 8.324 | 8.106 | 8.300 | 160,396 | -0.03(-0.39%) |
Jan 12, 2005 | 8.517 | 8.517 | 8.316 | 8.332 | 286,314 | +0.03(+0.39%) |
Jan 11, 2005 | 8.396 | 8.525 | 8.259 | 8.300 | 144,650 | +0.07(+0.88%) |
Jan 10, 2005 | 8.171 | 8.332 | 8.147 | 8.227 | 170,773 | +0.03(+0.39%) |
Jan 07, 2005 | 8.259 | 8.356 | 8.066 | 8.195 | 238,955 | -0.06(-0.68%) |
Jan 06, 2005 | 8.453 | 8.453 | 8.187 | 8.251 | 162,588 | -0.12(-1.44%) |
Jan 05, 2005 | 8.461 | 8.581 | 8.259 | 8.372 | 358,304 | -0.08(-0.95%) |
Jan 04, 2005 | 8.622 | 8.726 | 8.388 | 8.453 | 340,580 | -0.21(-2.42%) |
Jan 03, 2005 | 8.903 | 9.145 | 8.654 | 8.662 | 261,742 | -0.53(-5.78%) |
Dec 31, 2004 | 9.064 | 9.354 | 9.064 | 9.193 | 102,732 | +0.01(+0.09%) |
Dec 30, 2004 | 9.338 | 9.402 | 9.153 | 9.185 | 154,534 | -0.14(-1.55%) |
Dec 29, 2004 | 9.064 | 9.378 | 9.064 | 9.330 | 238,757 | -0.05(-0.52%) |
Dec 28, 2004 | 9.338 | 9.507 | 9.258 | 9.378 | 136,521 | -0.08(-0.85%) |
Dec 27, 2004 | 9.378 | 9.523 | 9.330 | 9.459 | 145,465 | +0.20(+2.17%) |
Dec 23, 2004 | 9.177 | 9.418 | 9.016 | 9.258 | 207,577 | +0.27(+2.95%) |
Dec 22, 2004 | 8.984 | 9.249 | 8.935 | 8.992 | 523,229 | -0.24(-2.62%) |
Dec 21, 2004 | 9.177 | 9.418 | 9.105 | 9.233 | 203,850 | +0.01(+0.09%) |
Dec 20, 2004 | 9.499 | 9.579 | 9.169 | 9.225 | 271,925 | +0.05(+0.53%) |
Dec 17, 2004 | 9.410 | 9.410 | 9.121 | 9.177 | 347,329 | +0.06(+0.62%) |
Dec 16, 2004 | 9.209 | 9.427 | 9.016 | 9.121 | 312,298 | -0.37(-3.90%) |
Dec 15, 2004 | 9.467 | 9.765 | 9.427 | 9.491 | 272,298 | +0.09(+0.94%) |
Dec 14, 2004 | 9.539 | 9.652 | 9.233 | 9.402 | 272,919 | -0.27(-2.83%) |
Dec 13, 2004 | 9.531 | 9.741 | 9.475 | 9.676 | 204,099 | +0.26(+2.74%) |
Dec 10, 2004 | 9.217 | 9.539 | 9.217 | 9.418 | 229,813 | +0.08(+0.86%) |
Dec 09, 2004 | 9.483 | 9.499 | 9.241 | 9.338 | 583,974 | -0.08(-0.85%) |
Dec 08, 2004 | 9.193 | 9.418 | 8.992 | 9.418 | 516,397 | -0.14(-1.52%) |
Dec 07, 2004 | 9.732 | 9.781 | 9.563 | 9.563 | 249,440 | -0.14(-1.41%) |
Dec 06, 2004 | 9.741 | 9.845 | 9.579 | 9.700 | 467,825 | -0.19(-1.87%) |
Dec 03, 2004 | 9.741 | 10.02 | 9.531 | 9.885 | 711,304 | +0.23(+2.33%) |
Dec 02, 2004 | 10.46 | 10.49 | 9.660 | 9.660 | 950,061 | -0.72(-6.98%) |
Dec 01, 2004 | 10.30 | 10.51 | 10.22 | 10.38 | 490,434 | +0.18(+1.74%) |
Nov 30, 2004 | 10.55 | 10.66 | 10.15 | 10.21 | 427,329 | -0.45(-4.23%) |
Nov 29, 2004 | 10.60 | 10.67 | 10.44 | 10.66 | 323,975 | +0.06(+0.61%) |
Nov 26, 2004 | 10.11 | 10.66 | 10.06 | 10.59 | 350,310 | +0.52(+5.20%) |
Nov 24, 2004 | 9.757 | 10.09 | 9.757 | 10.07 | 1,285,216 | +0.13(+1.30%) |
Nov 23, 2004 | 9.861 | 9.982 | 9.732 | 9.942 | 543,726 | +0.05(+0.49%) |
Nov 22, 2004 | 9.869 | 9.990 | 9.804 | 9.893 | 315,527 | +0.03(+0.33%) |
Nov 19, 2004 | 10.06 | 10.06 | 9.829 | 9.861 | 274,658 | -0.06(-0.65%) |
Nov 18, 2004 | 10.08 | 10.09 | 9.765 | 9.926 | 510,186 | -0.18(-1.75%) |
Nov 17, 2004 | 10.03 | 10.24 | 9.942 | 10.10 | 660,248 | +0.25(+2.53%) |
Nov 16, 2004 | 9.910 | 10.08 | 9.789 | 9.853 | 499,751 | +0.07(+0.67%) |
Nov 15, 2004 | 10.12 | 10.12 | 9.780 | 9.788 | 683,105 | -0.19(-1.94%) |
Nov 12, 2004 | 9.845 | 10.14 | 9.700 | 9.981 | 615,279 | +0.35(+3.66%) |
Nov 11, 2004 | 9.845 | 9.861 | 9.579 | 9.629 | 381,490 | -0.14(-1.39%) |
Nov 10, 2004 | 9.781 | 9.893 | 9.579 | 9.765 | 471,925 | +0.08(+0.83%) |
Nov 09, 2004 | 9.797 | 10.01 | 9.588 | 9.684 | 745,341 | +0.04(+0.42%) |
Nov 08, 2004 | 9.386 | 9.700 | 9.386 | 9.644 | 700,123 | +0.19(+1.96%) |
Nov 05, 2004 | 8.976 | 9.475 | 8.791 | 9.459 | 644,347 | +0.44(+4.91%) |
Nov 04, 2004 | 8.807 | 9.322 | 8.742 | 9.016 | 1,058,757 | +0.41(+4.77%) |
Nov 03, 2004 | 8.654 | 8.742 | 8.453 | 8.605 | 267,950 | +0.23(+2.69%) |
Nov 02, 2004 | 8.533 | 8.541 | 8.243 | 8.380 | 533,540 | -0.25(-2.89%) |
Nov 01, 2004 | 8.791 | 8.839 | 8.614 | 8.630 | 198,509 | -0.13(-1.47%) |
Oct 29, 2004 | 8.831 | 8.831 | 8.565 | 8.758 | 239,006 | +0.14(+1.68%) |
Oct 28, 2004 | 8.670 | 8.839 | 8.557 | 8.614 | 293,540 | -0.20(-2.28%) |
Oct 27, 2004 | 9.113 | 9.113 | 8.726 | 8.815 | 608,447 | -0.20(-2.23%) |
Oct 26, 2004 | 8.847 | 9.097 | 8.630 | 9.016 | 416,024 | +0.17(+1.91%) |
Oct 25, 2004 | 9.064 | 9.217 | 8.493 | 8.847 | 553,540 | +0.20(+2.33%) |
Oct 22, 2004 | 8.783 | 8.783 | 8.493 | 8.646 | 506,335 | +0.04(+0.47%) |
Oct 21, 2004 | 8.461 | 8.815 | 8.324 | 8.605 | 420,248 | +0.09(+1.04%) |
Oct 20, 2004 | 8.283 | 8.557 | 8.283 | 8.517 | 379,130 | +0.46(+5.69%) |
Oct 19, 2004 | 8.066 | 8.203 | 8.010 | 8.058 | 219,999 | +0.06(+0.70%) |
Oct 18, 2004 | 8.267 | 8.428 | 7.889 | 8.002 | 303,478 | -0.18(-2.17%) |
Oct 15, 2004 | 8.139 | 8.412 | 8.082 | 8.179 | 346,335 | +0.06(+0.79%) |
Oct 14, 2004 | 8.275 | 8.356 | 7.953 | 8.114 | 255,652 | -0.06(-0.69%) |
Oct 13, 2004 | 8.211 | 8.291 | 8.026 | 8.171 | 410,931 | -0.19(-2.31%) |
Oct 12, 2004 | 8.533 | 8.533 | 8.332 | 8.364 | 352,670 | -0.43(-4.94%) |
Oct 11, 2004 | 8.855 | 8.855 | 8.557 | 8.799 | 650,186 | -0.02(-0.18%) |
Oct 08, 2004 | 8.485 | 9.217 | 8.461 | 8.815 | 1,272,173 | +0.53(+6.41%) |
Oct 07, 2004 | 8.300 | 8.581 | 8.275 | 8.283 | 392,670 | -0.09(-1.06%) |
Oct 06, 2004 | 8.122 | 8.404 | 8.066 | 8.372 | 437,391 | +0.16(+1.96%) |
Oct 05, 2004 | 7.953 | 8.316 | 7.849 | 8.211 | 286,335 | +0.36(+4.62%) |
Oct 04, 2004 | 7.841 | 7.937 | 7.736 | 7.849 | 244,596 | -0.23(-2.79%) |
Oct 01, 2004 | 8.026 | 8.163 | 7.736 | 8.074 | 419,130 | +0.13(+1.62%) |
Sep 30, 2004 | 7.768 | 8.090 | 7.583 | 7.945 | 738,757 | +0.36(+4.78%) |
Sep 29, 2004 | 7.528 | 7.607 | 7.446 | 7.583 | 426,086 | +0.08(+1.07%) |
Sep 28, 2004 | 7.623 | 7.623 | 7.431 | 7.503 | 502,732 | +0.08(+1.08%) |
Sep 27, 2004 | 7.647 | 7.776 | 7.390 | 7.422 | 512,794 | -0.34(-4.36%) |
Sep 24, 2004 | 7.970 | 7.978 | 7.656 | 7.760 | 674,037 | -0.15(-1.93%) |
Sep 23, 2004 | 7.784 | 8.010 | 7.776 | 7.913 | 499,502 | +0.23(+2.93%) |
Sep 22, 2004 | 7.905 | 7.905 | 7.664 | 7.688 | 253,416 | -0.23(-2.94%) |
Sep 21, 2004 | 7.929 | 7.961 | 7.792 | 7.920 | 340,745 | +0.18(+2.38%) |
Sep 20, 2004 | 7.656 | 7.809 | 7.656 | 7.736 | 317,391 | +0.10(+1.37%) |
Sep 17, 2004 | 7.817 | 7.825 | 7.623 | 7.631 | 151,180 | -0.10(-1.35%) |
Sep 16, 2004 | 7.825 | 7.889 | 7.672 | 7.736 | 148,447 | -0.09(-1.13%) |
Sep 15, 2004 | 7.913 | 7.913 | 7.768 | 7.825 | 363,229 | -0.10(-1.32%) |
Sep 14, 2004 | 7.768 | 7.970 | 7.647 | 7.929 | 385,341 | +0.29(+3.79%) |
Sep 13, 2004 | 7.744 | 7.744 | 7.631 | 7.639 | 98,136 | -0.02(-0.21%) |
Sep 10, 2004 | 7.696 | 7.768 | 7.631 | 7.656 | 229,813 | +0.03(+0.42%) |
Sep 09, 2004 | 7.487 | 7.623 | 7.487 | 7.623 | 176,273 | +0.06(+0.74%) |
Sep 08, 2004 | 7.446 | 7.583 | 7.374 | 7.567 | 231,146 | +0.10(+1.40%) |
Sep 07, 2004 | 7.559 | 7.567 | 7.414 | 7.462 | 242,239 | -0.23(-3.03%) |
Sep 03, 2004 | 7.559 | 7.696 | 7.446 | 7.696 | 316,521 | -0.04(-0.52%) |
Sep 02, 2004 | 7.728 | 7.776 | 7.519 | 7.736 | 289,068 | +0.02(+0.31%) |
Sep 01, 2004 | 7.728 | 7.800 | 7.559 | 7.712 | 280,993 | +0.05(+0.63%) |
Aug 31, 2004 | 7.446 | 7.784 | 7.398 | 7.664 | 508,074 | +0.31(+4.27%) |
Aug 30, 2004 | 7.487 | 7.511 | 7.293 | 7.350 | 358,509 | -0.05(-0.66%) |
Aug 27, 2004 | 7.293 | 7.430 | 7.148 | 7.399 | 456,024 | +0.15(+2.12%) |
Aug 26, 2004 | 7.285 | 7.317 | 7.132 | 7.245 | 347,453 | -0.06(-0.77%) |
Aug 25, 2004 | 7.076 | 7.390 | 6.971 | 7.301 | 488,943 | +0.34(+4.86%) |
Aug 24, 2004 | 6.867 | 7.076 | 6.843 | 6.963 | 237,763 | -0.07(-1.02%) |
Aug 23, 2004 | 7.156 | 7.253 | 6.971 | 7.035 | 252,422 | -0.26(-3.54%) |
Aug 20, 2004 | 7.495 | 7.631 | 7.197 | 7.293 | 661,148 | -0.21(-2.79%) |
Aug 19, 2004 | 7.406 | 7.583 | 7.366 | 7.503 | 440,869 | +0.15(+2.08%) |
Aug 18, 2004 | 7.213 | 7.390 | 7.084 | 7.350 | 672,136 | +0.14(+1.90%) |
Aug 17, 2004 | 7.084 | 7.430 | 6.907 | 7.213 | 342,608 | +0.13(+1.82%) |
Aug 16, 2004 | 6.899 | 7.132 | 6.770 | 7.084 | 345,465 | +0.24(+3.55%) |
Aug 13, 2004 | 6.698 | 6.907 | 6.698 | 6.841 | 234,658 | +0.12(+1.77%) |
Aug 12, 2004 | 6.722 | 6.778 | 6.577 | 6.722 | 319,130 | +0.06(+0.97%) |
Aug 11, 2004 | 6.521 | 6.657 | 6.480 | 6.657 | 542,360 | -0.06(-0.96%) |
Aug 10, 2004 | 6.690 | 6.851 | 6.681 | 6.722 | 365,838 | -0.04(-0.60%) |
Aug 09, 2004 | 6.577 | 6.802 | 6.577 | 6.762 | 338,384 | +0.08(+1.20%) |
Aug 06, 2004 | 6.569 | 6.746 | 6.537 | 6.681 | 376,894 | +0.20(+3.11%) |
Aug 05, 2004 | 6.521 | 6.553 | 6.400 | 6.480 | 565,962 | -0.12(-1.83%) |
Aug 04, 2004 | 6.722 | 6.802 | 6.561 | 6.601 | 1,457,639 | -0.23(-3.30%) |
Aug 03, 2004 | 6.617 | 6.947 | 6.585 | 6.826 | 353,854 | +0.13(+1.92%) |
Aug 02, 2004 | 6.641 | 6.770 | 6.359 | 6.698 | 325,838 | +0.09(+1.34%) |
Jul 30, 2004 | 6.311 | 6.633 | 6.279 | 6.609 | 503,974 | +0.35(+5.66%) |
Jul 29, 2004 | 6.303 | 6.440 | 6.239 | 6.255 | 504,596 | -0.18(-2.75%) |
Jul 28, 2004 | 6.440 | 6.561 | 6.335 | 6.432 | 387,825 | -0.05(-0.75%) |
Jul 27, 2004 | 6.521 | 6.529 | 6.239 | 6.480 | 906,335 | +0.03(+0.50%) |
Jul 26, 2004 | 6.609 | 6.657 | 6.408 | 6.448 | 254,658 | -0.11(-1.72%) |
Jul 23, 2004 | 6.762 | 6.786 | 6.448 | 6.561 | 395,155 | -0.31(-4.45%) |
Jul 22, 2004 | 6.826 | 6.979 | 6.751 | 6.867 | 242,732 | +0.02(+0.35%) |
Jul 21, 2004 | 6.714 | 6.931 | 6.690 | 6.843 | 2,583,725 | +0.17(+2.53%) |
Jul 20, 2004 | 6.650 | 6.762 | 6.641 | 6.673 | 748,819 | -0.07(-1.07%) |
Jul 19, 2004 | 7.092 | 7.124 | 6.641 | 6.746 | 677,515 | -0.31(-4.45%) |
Jul 16, 2004 | 7.382 | 7.615 | 7.003 | 7.060 | 711,552 | -0.36(-4.87%) |
Jul 15, 2004 | 7.414 | 7.607 | 7.406 | 7.421 | 243,478 | -0.09(-1.19%) |
Jul 14, 2004 | 7.414 | 7.623 | 7.390 | 7.511 | 272,919 | +0.06(+0.86%) |
Jul 13, 2004 | 7.495 | 7.599 | 7.390 | 7.446 | 196,149 | -0.20(-2.63%) |
Jul 12, 2004 | 7.760 | 7.809 | 7.559 | 7.647 | 169,937 | -0.04(-0.52%) |
Jul 09, 2004 | 7.639 | 7.744 | 7.462 | 7.688 | 266,459 | +0.12(+1.60%) |
Jul 08, 2004 | 7.639 | 7.768 | 7.519 | 7.567 | 490,061 | +0.01(+0.11%) |
Jul 07, 2004 | 7.688 | 7.809 | 7.551 | 7.559 | 430,807 | +0.03(+0.43%) |
Jul 06, 2004 | 7.325 | 7.680 | 7.148 | 7.527 | 359,254 | +0.23(+3.20%) |
Jul 02, 2004 | 7.052 | 7.325 | 7.052 | 7.293 | 280,745 | +0.23(+3.31%) |
Jul 01, 2004 | 6.939 | 7.116 | 6.939 | 7.060 | 132,049 | -0.04(-0.57%) |
Jun 30, 2004 | 6.834 | 7.213 | 6.786 | 7.100 | 142,857 | +0.13(+1.85%) |
Jun 29, 2004 | 6.955 | 7.165 | 6.883 | 6.971 | 207,453 | -0.22(-3.02%) |
Jun 28, 2004 | 7.261 | 7.309 | 7.028 | 7.189 | 462,235 | +0.06(+0.79%) |
Jun 25, 2004 | 7.245 | 7.245 | 7.092 | 7.132 | 385,714 | -0.11(-1.56%) |
Jun 24, 2004 | 7.140 | 7.325 | 7.123 | 7.245 | 802,111 | +0.17(+2.39%) |
Jun 23, 2004 | 7.028 | 7.197 | 7.004 | 7.076 | 415,776 | +0.10(+1.38%) |
Jun 22, 2004 | 6.955 | 7.003 | 6.931 | 6.979 | 212,670 | +0.09(+1.29%) |
Jun 21, 2004 | 6.907 | 6.955 | 6.762 | 6.891 | 382,981 | +0.14(+2.03%) |
Jun 18, 2004 | 6.963 | 7.003 | 6.738 | 6.754 | 379,254 | +0.03(+0.49%) |
Jun 17, 2004 | 6.754 | 6.778 | 6.569 | 6.721 | 564,844 | +0.14(+2.19%) |
Jun 16, 2004 | 6.907 | 6.907 | 6.545 | 6.577 | 458,384 | -0.26(-3.77%) |
Jun 15, 2004 | 6.875 | 6.947 | 6.561 | 6.834 | 747,577 | -7.01(-50.64%) |
Jun 10, 2004 | 13.56 | 13.87 | 13.56 | 13.85 | 242,608 | +0.24(+1.78%) |
Jun 09, 2004 | 14.10 | 14.21 | 13.48 | 13.60 | 197,267 | -0.88(-6.06%) |
Jun 08, 2004 | 14.73 | 14.78 | 14.25 | 14.48 | 127,826 | -0.18(-1.21%) |
Jun 07, 2004 | 14.73 | 14.83 | 14.41 | 14.66 | 146,708 | +0.02(+0.11%) |
Jun 04, 2004 | 14.30 | 14.82 | 14.30 | 14.64 | 218,757 | +0.25(+1.73%) |
Jun 03, 2004 | 14.21 | 14.52 | 13.86 | 14.39 | 429,565 | +0.09(+0.62%) |
Jun 02, 2004 | 14.56 | 14.56 | 13.89 | 14.30 | 140,869 | -0.02(-0.11%) |
Jun 01, 2004 | 14.97 | 15.05 | 14.19 | 14.32 | 181,490 | -0.32(-2.20%) |
May 28, 2004 | 15.05 | 15.05 | 14.43 | 14.64 | 181,366 | -0.41(-2.73%) |
May 27, 2004 | 15.05 | 15.22 | 14.80 | 15.05 | 274,658 | +0.33(+2.24%) |
May 26, 2004 | 14.73 | 15.25 | 14.54 | 14.72 | 291,552 | +0.02(+0.16%) |
May 25, 2004 | 14.53 | 14.89 | 14.36 | 14.70 | 203,726 | +0.35(+2.41%) |
May 24, 2004 | 14.35 | 14.48 | 13.85 | 14.35 | 228,944 | +0.19(+1.31%) |
May 21, 2004 | 14.43 | 14.44 | 13.79 | 14.17 | 249,316 | +0.28(+2.03%) |
May 20, 2004 | 13.85 | 13.94 | 13.69 | 13.89 | 291,180 | +0.13(+0.94%) |
May 19, 2004 | 13.56 | 13.97 | 13.46 | 13.76 | 377,391 | +0.43(+3.26%) |
May 18, 2004 | 13.23 | 13.32 | 12.48 | 13.32 | 126,708 | +0.21(+1.60%) |
May 17, 2004 | 13.22 | 13.56 | 12.94 | 13.11 | 296,397 | +0.15(+1.18%) |
May 14, 2004 | 13.00 | 13.00 | 12.72 | 12.96 | 237,888 | +0.30(+2.35%) |
May 13, 2004 | 12.90 | 13.20 | 12.63 | 12.66 | 261,614 | -0.42(-3.20%) |
May 12, 2004 | 13.56 | 13.56 | 12.93 | 13.08 | 275,776 | -0.09(-0.67%) |
May 11, 2004 | 12.84 | 13.19 | 12.73 | 13.17 | 212,298 | +0.08(+0.62%) |
May 10, 2004 | 12.31 | 13.15 | 12.12 | 13.09 | 570,434 | +0.40(+3.17%) |
May 07, 2004 | 13.16 | 13.35 | 12.07 | 12.69 | 492,422 | -0.68(-5.06%) |
May 06, 2004 | 13.76 | 13.76 | 13.32 | 13.36 | 270,807 | -0.23(-1.72%) |
May 05, 2004 | 13.84 | 13.89 | 13.48 | 13.60 | 157,515 | -0.10(-0.76%) |
May 04, 2004 | 13.44 | 13.78 | 13.24 | 13.70 | 283,602 | +0.40(+3.03%) |
May 03, 2004 | 13.60 | 13.60 | 13.16 | 13.30 | 183,602 | -0.15(-1.14%) |
Apr 30, 2004 | 13.69 | 13.78 | 13.32 | 13.45 | 587,701 | +0.06(+0.48%) |
Apr 29, 2004 | 13.11 | 13.48 | 13.10 | 13.39 | 898,509 | +0.04(+0.30%) |
Apr 28, 2004 | 14.13 | 14.25 | 13.21 | 13.35 | 407,950 | -1.01(-7.01%) |
Apr 27, 2004 | 14.25 | 14.47 | 14.09 | 14.35 | 294,161 | +0.30(+2.12%) |
Apr 26, 2004 | 14.18 | 14.60 | 14.04 | 14.06 | 344,471 | -0.00(-0.01%) |
Apr 23, 2004 | 14.35 | 14.46 | 13.94 | 14.06 | 288,819 | -0.21(-1.46%) |
Apr 22, 2004 | 14.49 | 14.71 | 14.22 | 14.26 | 369,689 | -0.24(-1.66%) |
Apr 21, 2004 | 14.33 | 14.68 | 14.11 | 14.51 | 875,403 | -0.47(-3.12%) |
Apr 20, 2004 | 15.34 | 15.42 | 14.95 | 14.97 | 273,788 | -0.57(-3.68%) |
Apr 19, 2004 | 16.06 | 16.26 | 15.42 | 15.54 | 180,372 | -0.33(-2.08%) |
Apr 16, 2004 | 15.70 | 16.21 | 15.70 | 15.87 | 767,204 | -0.19(-1.20%) |
Apr 15, 2004 | 16.25 | 16.31 | 15.91 | 16.07 | 293,291 | -0.22(-1.33%) |
Apr 14, 2004 | 16.18 | 16.45 | 16.00 | 16.29 | 259,875 | -0.19(-1.17%) |
Apr 13, 2004 | 17.20 | 17.31 | 16.22 | 16.48 | 471,055 | -1.00(-5.71%) |
Apr 12, 2004 | 17.40 | 17.69 | 17.17 | 17.48 | 114,037 | -0.03(-0.18%) |
Apr 08, 2004 | 17.75 | 17.77 | 17.31 | 17.51 | 95,527 | -0.24(-1.36%) |
Apr 07, 2004 | 17.99 | 18.02 | 17.71 | 17.75 | 448,074 | +0.01(+0.05%) |
Apr 06, 2004 | 17.82 | 18.26 | 17.70 | 17.74 | 647,950 | -0.14(-0.81%) |
Apr 05, 2004 | 18.52 | 18.52 | 17.73 | 17.89 | 495,403 | -0.06(-0.36%) |
Apr 02, 2004 | 16.57 | 18.02 | 16.47 | 17.95 | 906,086 | +0.72(+4.16%) |