Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.053 | 7.097 | 6.771 | 6.877 | 1,915,390 | -0.03(-0.38%) |
Mar 30, 2005 | 6.762 | 6.921 | 6.701 | 6.903 | 2,030,288 | +0.06(+0.90%) |
Mar 29, 2005 | 6.956 | 7.035 | 6.798 | 6.842 | 2,581,302 | -0.11(-1.52%) |
Mar 28, 2005 | 6.939 | 7.053 | 6.833 | 6.947 | 1,740,377 | +0.03(+0.38%) |
Mar 24, 2005 | 7.476 | 7.476 | 6.912 | 6.921 | 5,380,832 | -0.58(-7.76%) |
Mar 23, 2005 | 7.520 | 7.573 | 7.468 | 7.503 | 1,721,321 | -0.01(-0.12%) |
Mar 22, 2005 | 7.714 | 7.758 | 7.494 | 7.512 | 1,470,314 | -0.15(-1.96%) |
Mar 21, 2005 | 7.609 | 7.785 | 7.600 | 7.662 | 1,219,988 | -0.25(-3.12%) |
Mar 18, 2005 | 8.023 | 8.041 | 7.864 | 7.908 | 2,693,251 | -0.17(-2.07%) |
Mar 17, 2005 | 7.970 | 8.146 | 7.855 | 8.076 | 2,618,392 | +0.14(+1.78%) |
Mar 16, 2005 | 7.714 | 7.979 | 7.697 | 7.935 | 4,174,228 | +0.38(+5.02%) |
Mar 15, 2005 | 7.758 | 7.767 | 7.538 | 7.556 | 1,534,626 | -0.11(-1.49%) |
Mar 14, 2005 | 7.706 | 7.750 | 7.617 | 7.670 | 2,585,952 | -0.10(-1.25%) |
Mar 11, 2005 | 7.626 | 7.776 | 7.626 | 7.767 | 1,578,294 | +0.03(+0.34%) |
Mar 10, 2005 | 7.767 | 7.767 | 7.565 | 7.741 | 2,477,973 | -0.08(-1.01%) |
Mar 09, 2005 | 7.626 | 7.820 | 7.520 | 7.820 | 1,197,076 | +0.15(+1.95%) |
Mar 08, 2005 | 7.344 | 7.670 | 7.344 | 7.670 | 1,929,228 | +0.47(+6.49%) |
Mar 07, 2005 | 7.247 | 7.309 | 7.133 | 7.203 | 874,385 | -0.05(-0.73%) |
Mar 04, 2005 | 7.230 | 7.291 | 7.168 | 7.256 | 1,225,772 | +0.11(+1.48%) |
Mar 03, 2005 | 7.335 | 7.371 | 7.133 | 7.150 | 1,637,047 | -0.27(-3.68%) |
Mar 02, 2005 | 7.230 | 7.450 | 7.159 | 7.423 | 1,826,125 | +0.06(+0.84%) |
Mar 01, 2005 | 7.450 | 7.450 | 7.353 | 7.362 | 1,366,872 | -0.17(-2.22%) |
Feb 28, 2005 | 7.450 | 7.635 | 7.415 | 7.529 | 734,873 | -0.03(-0.35%) |
Feb 25, 2005 | 7.441 | 7.670 | 7.388 | 7.556 | 4,725,922 | +0.18(+2.39%) |
Feb 24, 2005 | 7.547 | 7.547 | 7.256 | 7.379 | 1,513,869 | -0.12(-1.65%) |
Feb 23, 2005 | 7.520 | 7.573 | 7.388 | 7.503 | 991,438 | -0.07(-0.93%) |
Feb 22, 2005 | 7.600 | 7.626 | 7.494 | 7.573 | 3,090,462 | +0.26(+3.49%) |
Feb 18, 2005 | 7.097 | 7.371 | 7.097 | 7.318 | 1,953,387 | +0.17(+2.34%) |
Feb 17, 2005 | 7.044 | 7.168 | 7.036 | 7.150 | 2,196,568 | +0.06(+0.87%) |
Feb 16, 2005 | 7.168 | 7.230 | 7.044 | 7.088 | 1,839,963 | -0.11(-1.47%) |
Feb 15, 2005 | 7.230 | 7.362 | 7.185 | 7.194 | 1,382,751 | -0.11(-1.45%) |
Feb 14, 2005 | 7.503 | 7.503 | 7.221 | 7.300 | 2,747,808 | -0.19(-2.59%) |
Feb 11, 2005 | 7.415 | 7.750 | 7.265 | 7.494 | 2,506,329 | +0.13(+1.80%) |
Feb 10, 2005 | 6.991 | 7.397 | 6.983 | 7.362 | 2,926,905 | +0.38(+5.43%) |
Feb 09, 2005 | 6.912 | 7.053 | 6.877 | 6.983 | 3,106,908 | +0.16(+2.33%) |
Feb 08, 2005 | 6.771 | 6.903 | 6.621 | 6.824 | 3,351,451 | +0.02(+0.26%) |
Feb 07, 2005 | 7.009 | 7.062 | 6.745 | 6.806 | 2,376,685 | -0.33(-4.57%) |
Feb 04, 2005 | 7.053 | 7.133 | 6.947 | 7.133 | 1,654,968 | +0.08(+1.13%) |
Feb 03, 2005 | 6.991 | 7.088 | 6.965 | 7.053 | 1,636,140 | -0.10(-1.36%) |
Feb 02, 2005 | 7.221 | 7.221 | 6.930 | 7.150 | 2,609,885 | -0.06(-0.86%) |
Feb 01, 2005 | 7.141 | 7.256 | 7.097 | 7.212 | 1,216,245 | +0.04(+0.61%) |
Jan 31, 2005 | 7.194 | 7.256 | 7.106 | 7.168 | 1,807,183 | -0.02(-0.25%) |
Jan 28, 2005 | 7.230 | 7.265 | 7.133 | 7.185 | 1,573,076 | +0.00(+0.00%) |
Jan 27, 2005 | 7.194 | 7.256 | 7.141 | 7.185 | 1,972,102 | -0.09(-1.21%) |
Jan 26, 2005 | 7.362 | 7.423 | 7.238 | 7.274 | 3,349,182 | -0.12(-1.67%) |
Jan 25, 2005 | 7.723 | 7.776 | 7.274 | 7.397 | 3,302,678 | -0.32(-4.11%) |
Jan 24, 2005 | 7.935 | 7.979 | 7.635 | 7.714 | 2,101,292 | -0.18(-2.23%) |
Jan 21, 2005 | 7.662 | 7.908 | 7.662 | 7.891 | 2,649,923 | +0.26(+3.47%) |
Jan 20, 2005 | 7.573 | 7.697 | 7.547 | 7.626 | 1,749,677 | +0.01(+0.12%) |
Jan 19, 2005 | 7.706 | 7.723 | 7.565 | 7.617 | 940,057 | -0.13(-1.71%) |
Jan 18, 2005 | 7.723 | 7.864 | 7.670 | 7.750 | 2,285,606 | -0.16(-2.01%) |
Jan 14, 2005 | 8.023 | 8.023 | 7.873 | 7.908 | 1,497,082 | -0.17(-2.07%) |
Jan 13, 2005 | 8.120 | 8.146 | 8.005 | 8.076 | 918,393 | -0.12(-1.51%) |
Jan 12, 2005 | 8.243 | 8.349 | 8.111 | 8.199 | 1,034,199 | -0.03(-0.32%) |
Jan 11, 2005 | 8.287 | 8.376 | 8.199 | 8.226 | 1,490,504 | -0.19(-2.30%) |
Jan 10, 2005 | 8.367 | 8.446 | 8.340 | 8.420 | 2,004,541 | +0.12(+1.49%) |
Jan 07, 2005 | 8.376 | 8.429 | 8.287 | 8.296 | 3,016,963 | +0.07(+0.86%) |
Jan 06, 2005 | 8.129 | 8.252 | 8.094 | 8.226 | 2,511,433 | +0.27(+3.44%) |
Jan 05, 2005 | 7.864 | 8.005 | 7.688 | 7.952 | 1,975,278 | +0.23(+2.97%) |
Jan 04, 2005 | 7.829 | 7.891 | 7.538 | 7.723 | 1,619,353 | -0.17(-2.12%) |
Jan 03, 2005 | 8.023 | 8.111 | 7.855 | 7.891 | 1,213,296 | -0.28(-3.45%) |
Dec 31, 2004 | 8.023 | 8.305 | 8.023 | 8.173 | 1,225,772 | +0.16(+1.98%) |
Dec 30, 2004 | 7.997 | 8.094 | 7.979 | 8.014 | 1,050,192 | -0.04(-0.44%) |
Dec 29, 2004 | 8.023 | 8.182 | 7.975 | 8.049 | 1,370,615 | -0.05(-0.65%) |
Dec 28, 2004 | 8.146 | 8.155 | 8.041 | 8.102 | 505,190 | -0.04(-0.54%) |
Dec 27, 2004 | 8.191 | 8.208 | 8.032 | 8.146 | 1,013,216 | +0.08(+0.98%) |
Dec 23, 2004 | 8.155 | 8.226 | 8.041 | 8.067 | 1,157,264 | -0.07(-0.87%) |
Dec 22, 2004 | 8.332 | 8.332 | 8.085 | 8.138 | 1,147,623 | -0.15(-1.81%) |
Dec 21, 2004 | 8.129 | 8.287 | 8.067 | 8.287 | 1,658,485 | +0.22(+2.73%) |
Dec 20, 2004 | 8.270 | 8.367 | 7.997 | 8.067 | 2,101,972 | -0.20(-2.45%) |
Dec 17, 2004 | 8.111 | 8.340 | 7.988 | 8.270 | 2,777,639 | +0.24(+2.96%) |
Dec 16, 2004 | 8.182 | 8.349 | 7.979 | 8.032 | 1,800,945 | -0.21(-2.57%) |
Dec 15, 2004 | 8.429 | 8.464 | 8.199 | 8.243 | 1,601,886 | +0.03(+0.32%) |
Dec 14, 2004 | 8.323 | 8.367 | 8.120 | 8.217 | 1,426,419 | -0.11(-1.38%) |
Dec 13, 2004 | 8.464 | 8.552 | 8.305 | 8.332 | 1,835,653 | +0.04(+0.43%) |
Dec 10, 2004 | 8.296 | 8.526 | 8.279 | 8.296 | 1,381,163 | -0.12(-1.47%) |
Dec 09, 2004 | 8.296 | 8.543 | 8.252 | 8.420 | 2,006,356 | +0.04(+0.42%) |
Dec 08, 2004 | 8.199 | 8.570 | 8.199 | 8.384 | 4,127,837 | -0.14(-1.65%) |
Dec 07, 2004 | 8.861 | 8.896 | 8.517 | 8.526 | 7,437,889 | -0.52(-5.75%) |
Dec 06, 2004 | 9.010 | 9.319 | 9.002 | 9.046 | 5,905,304 | -0.08(-0.87%) |
Dec 03, 2004 | 9.160 | 9.301 | 9.055 | 9.125 | 2,667,958 | -0.04(-0.48%) |
Dec 02, 2004 | 9.372 | 9.390 | 9.134 | 9.169 | 4,708,001 | -0.04(-0.38%) |
Dec 01, 2004 | 9.354 | 9.460 | 9.187 | 9.204 | 3,444,798 | -0.04(-0.38%) |
Nov 30, 2004 | 9.275 | 9.363 | 9.081 | 9.240 | 2,228,553 | -0.11(-1.23%) |
Nov 29, 2004 | 9.407 | 9.539 | 9.284 | 9.354 | 1,760,112 | -0.05(-0.56%) |
Nov 26, 2004 | 9.381 | 9.760 | 9.345 | 9.407 | 1,482,791 | +0.10(+1.04%) |
Nov 24, 2004 | 9.460 | 9.460 | 9.275 | 9.310 | 4,174,114 | -0.15(-1.58%) |
Nov 23, 2004 | 9.971 | 9.980 | 9.416 | 9.460 | 6,587,436 | -0.41(-4.20%) |
Nov 22, 2004 | 10.16 | 10.16 | 9.786 | 9.874 | 1,736,293 | -0.25(-2.44%) |
Nov 19, 2004 | 10.05 | 10.23 | 10.03 | 10.12 | 2,881,762 | +0.10(+0.97%) |
Nov 18, 2004 | 10.15 | 10.27 | 9.971 | 10.02 | 2,393,585 | -0.09(-0.87%) |
Nov 17, 2004 | 10.27 | 10.45 | 10.09 | 10.11 | 5,695,697 | +0.15(+1.50%) |
Nov 16, 2004 | 9.689 | 10.06 | 9.592 | 9.963 | 3,082,069 | +0.28(+2.91%) |
Nov 15, 2004 | 9.804 | 9.804 | 9.584 | 9.680 | 2,581,982 | -0.06(-0.63%) |
Nov 12, 2004 | 9.610 | 9.857 | 9.284 | 9.742 | 6,562,823 | -0.08(-0.81%) |
Nov 11, 2004 | 10.10 | 10.32 | 9.822 | 9.822 | 5,465,219 | -0.41(-4.05%) |
Nov 10, 2004 | 9.919 | 10.28 | 9.866 | 10.24 | 4,099,935 | +0.31(+3.11%) |
Nov 09, 2004 | 9.954 | 10.02 | 9.830 | 9.927 | 4,461,304 | -0.01(-0.09%) |
Nov 08, 2004 | 9.963 | 10.01 | 9.866 | 9.936 | 3,150,577 | -0.26(-2.51%) |
Nov 05, 2004 | 10.03 | 10.20 | 10.02 | 10.19 | 2,698,242 | +0.03(+0.26%) |
Nov 04, 2004 | 10.19 | 10.22 | 10.02 | 10.17 | 4,727,850 | +0.03(+0.26%) |
Nov 03, 2004 | 10.42 | 10.42 | 10.09 | 10.14 | 2,195,093 | -0.06(-0.60%) |
Nov 02, 2004 | 10.40 | 10.45 | 10.20 | 10.20 | 4,134,983 | -0.38(-3.58%) |
Nov 01, 2004 | 10.36 | 10.61 | 10.29 | 10.58 | 4,018,837 | +0.18(+1.70%) |
Oct 29, 2004 | 10.40 | 10.48 | 10.28 | 10.40 | 1,309,025 | -0.02(-0.17%) |
Oct 28, 2004 | 10.41 | 10.76 | 10.37 | 10.42 | 2,306,703 | -0.21(-1.99%) |
Oct 27, 2004 | 11.11 | 11.11 | 10.60 | 10.63 | 3,563,326 | -0.43(-3.90%) |
Oct 26, 2004 | 10.73 | 11.07 | 10.71 | 11.06 | 2,827,772 | +0.18(+1.62%) |
Oct 25, 2004 | 11.05 | 11.05 | 10.76 | 10.89 | 1,969,833 | +0.09(+0.82%) |
Oct 22, 2004 | 10.73 | 10.89 | 10.72 | 10.80 | 4,221,526 | +0.23(+2.17%) |
Oct 21, 2004 | 10.43 | 10.76 | 10.32 | 10.57 | 7,459,666 | +0.29(+2.83%) |
Oct 20, 2004 | 10.32 | 10.35 | 10.05 | 10.28 | 5,399,320 | +0.11(+1.13%) |
Oct 19, 2004 | 10.53 | 10.53 | 10.06 | 10.17 | 3,972,333 | +0.03(+0.26%) |
Oct 18, 2004 | 10.88 | 10.94 | 9.919 | 10.14 | 11,447,539 | -0.93(-8.44%) |
Oct 15, 2004 | 11.49 | 11.58 | 11.07 | 11.07 | 4,333,248 | -0.33(-2.86%) |
Oct 14, 2004 | 11.68 | 11.68 | 11.29 | 11.40 | 2,807,810 | -0.07(-0.61%) |
Oct 13, 2004 | 11.43 | 11.72 | 11.26 | 11.47 | 2,313,054 | -0.31(-2.62%) |
Oct 12, 2004 | 11.81 | 11.93 | 11.73 | 11.78 | 1,022,403 | -0.35(-2.91%) |
Oct 11, 2004 | 12.27 | 12.27 | 12.00 | 12.13 | 1,718,032 | -0.31(-2.48%) |
Oct 08, 2004 | 12.53 | 12.60 | 12.41 | 12.44 | 1,839,849 | +0.38(+3.14%) |
Oct 07, 2004 | 12.10 | 12.25 | 12.06 | 12.06 | 1,687,067 | -0.12(-1.01%) |
Oct 06, 2004 | 11.88 | 12.19 | 11.82 | 12.18 | 1,531,223 | +0.23(+1.92%) |
Oct 05, 2004 | 11.59 | 12.09 | 11.55 | 11.96 | 1,301,880 | +0.51(+4.47%) |
Oct 04, 2004 | 11.47 | 11.62 | 11.40 | 11.44 | 1,539,503 | -0.40(-3.35%) |
Oct 01, 2004 | 12.05 | 12.05 | 11.66 | 11.84 | 1,780,075 | -0.17(-1.39%) |
Sep 30, 2004 | 11.87 | 12.11 | 11.87 | 12.01 | 1,373,790 | +0.23(+1.95%) |
Sep 29, 2004 | 11.63 | 11.78 | 11.55 | 11.78 | 1,038,849 | +0.24(+2.06%) |
Sep 28, 2004 | 11.51 | 11.73 | 11.46 | 11.54 | 2,099,817 | +0.29(+2.59%) |
Sep 27, 2004 | 11.37 | 11.37 | 11.05 | 11.25 | 992,573 | -0.16(-1.39%) |
Sep 24, 2004 | 11.55 | 11.55 | 11.28 | 11.41 | 1,179,836 | -0.17(-1.45%) |
Sep 23, 2004 | 11.96 | 11.99 | 11.58 | 11.58 | 1,302,900 | -0.24(-2.02%) |
Sep 22, 2004 | 11.64 | 11.97 | 11.63 | 11.81 | 1,219,307 | +0.06(+0.52%) |
Sep 21, 2004 | 11.44 | 11.79 | 11.44 | 11.75 | 1,802,646 | +0.54(+4.80%) |
Sep 20, 2004 | 11.20 | 11.22 | 10.84 | 11.21 | 939,377 | +0.11(+0.95%) |
Sep 17, 2004 | 11.12 | 11.20 | 11.02 | 11.11 | 1,225,092 | +0.15(+1.37%) |
Sep 16, 2004 | 11.08 | 11.20 | 10.89 | 10.96 | 870,982 | -0.07(-0.64%) |
Sep 15, 2004 | 11.25 | 11.25 | 10.97 | 11.03 | 1,424,491 | -0.33(-2.87%) |
Sep 14, 2004 | 11.02 | 11.37 | 10.23 | 11.36 | 1,049,852 | +0.42(+3.87%) |
Sep 13, 2004 | 10.84 | 11.06 | 10.80 | 10.93 | 1,019,341 | +0.11(+0.98%) |
Sep 10, 2004 | 10.76 | 11.04 | 10.68 | 10.83 | 2,095,847 | +0.33(+3.11%) |
Sep 09, 2004 | 10.27 | 10.56 | 10.22 | 10.50 | 1,200,252 | +0.34(+3.38%) |
Sep 08, 2004 | 9.971 | 10.42 | 9.945 | 10.16 | 919,074 | +0.12(+1.23%) |
Sep 07, 2004 | 10.05 | 10.05 | 9.913 | 10.03 | 1,260,026 | -0.34(-3.31%) |
Sep 03, 2004 | 10.55 | 10.55 | 10.27 | 10.38 | 1,266,491 | -0.40(-3.68%) |
Sep 02, 2004 | 10.92 | 10.92 | 10.69 | 10.77 | 509,273 | -0.28(-2.55%) |
Sep 01, 2004 | 11.00 | 11.06 | 10.76 | 11.06 | 817,446 | +0.05(+0.48%) |
Aug 31, 2004 | 10.80 | 11.00 | 10.80 | 11.00 | 1,132,197 | +0.27(+2.55%) |
Aug 30, 2004 | 11.07 | 11.11 | 10.72 | 10.73 | 930,303 | -0.28(-2.56%) |
Aug 27, 2004 | 10.94 | 11.02 | 10.69 | 11.01 | 678,161 | +0.20(+1.88%) |
Aug 26, 2004 | 10.88 | 11.09 | 10.78 | 10.81 | 683,265 | -0.12(-1.13%) |
Aug 25, 2004 | 10.61 | 10.98 | 10.61 | 10.93 | 805,310 | +0.35(+3.33%) |
Aug 24, 2004 | 10.69 | 10.80 | 10.54 | 10.58 | 1,293,600 | -0.42(-3.85%) |
Aug 23, 2004 | 11.36 | 11.36 | 10.86 | 11.00 | 1,000,399 | -0.40(-3.48%) |
Aug 20, 2004 | 11.14 | 11.51 | 11.02 | 11.40 | 2,349,236 | +0.30(+2.70%) |
Aug 19, 2004 | 10.84 | 11.18 | 10.84 | 11.10 | 1,193,560 | +0.36(+3.37%) |
Aug 18, 2004 | 10.62 | 10.80 | 10.54 | 10.74 | 829,015 | +0.05(+0.50%) |
Aug 17, 2004 | 10.62 | 10.81 | 10.45 | 10.69 | 1,521,242 | -0.22(-2.02%) |
Aug 16, 2004 | 10.69 | 10.91 | 10.68 | 10.91 | 1,594,173 | +0.24(+2.23%) |
Aug 13, 2004 | 10.16 | 10.77 | 10.14 | 10.67 | 1,798,450 | +0.44(+4.31%) |
Aug 12, 2004 | 9.345 | 10.23 | 9.319 | 10.23 | 3,190,275 | +0.94(+10.16%) |
Aug 11, 2004 | 9.434 | 9.469 | 9.178 | 9.284 | 1,456,930 | -0.30(-3.13%) |
Aug 10, 2004 | 9.425 | 9.628 | 9.354 | 9.584 | 792,152 | +0.11(+1.12%) |
Aug 09, 2004 | 9.257 | 9.592 | 9.257 | 9.478 | 533,999 | -0.09(-0.92%) |
Aug 06, 2004 | 9.610 | 9.645 | 9.487 | 9.566 | 602,961 | +0.23(+2.46%) |
Aug 05, 2004 | 9.592 | 9.610 | 9.231 | 9.337 | 1,174,051 | -0.32(-3.29%) |
Aug 04, 2004 | 9.663 | 9.830 | 9.548 | 9.654 | 936,428 | -0.04(-0.36%) |
Aug 03, 2004 | 9.689 | 9.936 | 9.689 | 9.689 | 952,194 | +0.10(+1.01%) |
Aug 02, 2004 | 9.689 | 9.716 | 9.460 | 9.592 | 681,677 | -0.07(-0.73%) |
Jul 30, 2004 | 9.725 | 9.857 | 9.628 | 9.663 | 1,190,384 | +0.10(+1.01%) |
Jul 29, 2004 | 9.319 | 9.575 | 9.319 | 9.566 | 1,110,760 | +0.28(+3.04%) |
Jul 28, 2004 | 9.196 | 9.337 | 9.143 | 9.284 | 1,382,978 | +0.20(+2.23%) |
Jul 27, 2004 | 8.852 | 9.081 | 8.746 | 9.081 | 1,006,070 | +0.25(+2.79%) |
Jul 26, 2004 | 9.063 | 9.125 | 8.816 | 8.834 | 696,876 | -0.16(-1.76%) |
Jul 23, 2004 | 9.037 | 9.081 | 8.905 | 8.993 | 989,850 | -0.10(-1.07%) |
Jul 22, 2004 | 9.169 | 9.240 | 8.984 | 9.090 | 1,154,088 | +0.19(+2.08%) |
Jul 21, 2004 | 8.975 | 9.478 | 8.869 | 8.905 | 2,959,457 | +0.12(+1.41%) |
Jul 20, 2004 | 8.667 | 8.843 | 8.596 | 8.781 | 2,106,396 | +0.10(+1.12%) |
Jul 19, 2004 | 8.869 | 8.949 | 8.596 | 8.684 | 2,575,517 | -0.26(-2.86%) |
Jul 16, 2004 | 9.196 | 9.363 | 8.905 | 8.940 | 1,931,609 | -0.32(-3.43%) |
Jul 15, 2004 | 9.522 | 9.557 | 9.213 | 9.257 | 1,501,506 | -0.33(-3.40%) |
Jul 14, 2004 | 9.716 | 9.848 | 9.557 | 9.584 | 1,110,307 | -0.09(-0.91%) |
Jul 13, 2004 | 9.592 | 9.751 | 9.557 | 9.672 | 957,525 | -0.04(-0.45%) |
Jul 12, 2004 | 9.760 | 9.813 | 9.680 | 9.716 | 1,466,571 | -0.03(-0.27%) |
Jul 09, 2004 | 9.866 | 9.866 | 9.566 | 9.742 | 1,911,760 | -0.12(-1.25%) |
Jul 08, 2004 | 9.813 | 9.954 | 9.654 | 9.866 | 1,966,317 | +0.05(+0.54%) |
Jul 07, 2004 | 9.539 | 9.971 | 9.504 | 9.813 | 1,552,887 | +0.38(+4.02%) |
Jul 06, 2004 | 9.416 | 9.504 | 9.213 | 9.434 | 1,115,864 | -0.04(-0.47%) |
Jul 02, 2004 | 9.372 | 9.522 | 9.257 | 9.478 | 673,284 | +0.30(+3.27%) |
Jul 01, 2004 | 9.363 | 9.407 | 9.152 | 9.178 | 766,405 | -0.16(-1.70%) |
Jun 30, 2004 | 9.275 | 9.451 | 9.090 | 9.337 | 1,302,787 | +0.31(+3.42%) |
Jun 29, 2004 | 9.301 | 9.301 | 9.010 | 9.028 | 1,315,037 | -0.34(-3.67%) |
Jun 28, 2004 | 9.645 | 9.777 | 9.187 | 9.372 | 1,437,762 | -0.21(-2.21%) |
Jun 25, 2004 | 9.416 | 9.601 | 9.416 | 9.584 | 483,980 | +0.09(+0.93%) |
Jun 24, 2004 | 9.531 | 9.698 | 9.442 | 9.495 | 2,097,208 | +0.09(+0.94%) |
Jun 23, 2004 | 9.284 | 9.407 | 9.213 | 9.407 | 1,101,346 | +0.03(+0.28%) |
Jun 22, 2004 | 9.187 | 9.381 | 9.125 | 9.381 | 823,457 | +0.30(+3.30%) |
Jun 21, 2004 | 9.152 | 9.398 | 9.072 | 9.081 | 1,775,198 | -0.05(-0.58%) |
Jun 18, 2004 | 8.869 | 9.257 | 8.861 | 9.134 | 2,760,852 | +0.41(+4.65%) |
Jun 17, 2004 | 8.693 | 8.834 | 8.499 | 8.728 | 3,658,943 | +0.19(+2.17%) |
Jun 16, 2004 | 8.420 | 8.649 | 8.182 | 8.543 | 1,883,291 | +0.15(+1.79%) |
Jun 15, 2004 | 8.287 | 8.631 | 8.287 | 8.393 | 4,091,088 | +0.23(+2.81%) |
Jun 14, 2004 | 8.816 | 8.861 | 8.155 | 8.164 | 3,276,477 | -0.85(-9.39%) |
Jun 10, 2004 | 9.081 | 9.257 | 9.010 | 9.010 | 1,217,379 | -0.01(-0.10%) |
Jun 09, 2004 | 9.531 | 9.539 | 9.019 | 9.019 | 1,754,782 | -0.68(-7.00%) |
Jun 08, 2004 | 9.874 | 9.874 | 9.663 | 9.698 | 770,262 | -0.33(-3.25%) |
Jun 07, 2004 | 9.874 | 10.17 | 9.866 | 10.02 | 1,105,997 | +0.19(+1.88%) |
Jun 04, 2004 | 9.654 | 9.910 | 9.592 | 9.839 | 1,600,525 | +0.05(+0.54%) |
Jun 03, 2004 | 10.02 | 10.05 | 9.733 | 9.786 | 673,511 | -0.30(-2.97%) |
Jun 02, 2004 | 10.30 | 10.33 | 9.786 | 10.09 | 801,567 | -0.09(-0.87%) |
Jun 01, 2004 | 10.62 | 10.69 | 10.16 | 10.17 | 921,909 | -0.39(-3.67%) |
May 28, 2004 | 10.62 | 10.62 | 10.41 | 10.56 | 819,941 | +0.12(+1.18%) |
May 27, 2004 | 10.58 | 10.66 | 10.32 | 10.44 | 1,702,380 | +0.11(+1.02%) |
May 26, 2004 | 10.34 | 10.39 | 10.05 | 10.33 | 821,869 | +0.25(+2.45%) |
May 25, 2004 | 10.51 | 10.51 | 10.09 | 10.09 | 1,248,797 | -0.10(-0.95%) |
May 24, 2004 | 9.954 | 10.18 | 9.839 | 10.18 | 1,180,629 | +0.26(+2.67%) |
May 21, 2004 | 9.954 | 10.05 | 9.830 | 9.919 | 1,313,789 | +0.36(+3.78%) |
May 20, 2004 | 9.663 | 9.707 | 9.390 | 9.557 | 1,958,831 | -0.14(-1.45%) |
May 19, 2004 | 9.522 | 9.848 | 9.478 | 9.698 | 2,607,163 | +0.31(+3.29%) |
May 18, 2004 | 9.019 | 9.390 | 8.861 | 9.390 | 1,095,221 | +0.11(+1.14%) |
May 17, 2004 | 9.522 | 9.548 | 9.257 | 9.284 | 1,390,577 | -0.04(-0.47%) |
May 14, 2004 | 9.284 | 9.478 | 9.231 | 9.328 | 1,077,527 | +0.11(+1.24%) |
May 13, 2004 | 9.134 | 9.381 | 9.090 | 9.213 | 983,385 | +0.01(+0.10%) |
May 12, 2004 | 9.698 | 9.822 | 9.169 | 9.204 | 1,586,687 | -0.26(-2.70%) |
May 11, 2004 | 9.257 | 9.487 | 9.143 | 9.460 | 1,506,837 | +0.11(+1.23%) |
May 10, 2004 | 8.966 | 9.716 | 8.843 | 9.345 | 2,269,953 | +0.24(+2.61%) |
May 07, 2004 | 9.522 | 9.601 | 8.958 | 9.107 | 2,098,910 | -0.41(-4.35%) |
May 06, 2004 | 9.989 | 9.989 | 9.487 | 9.522 | 1,929,228 | -0.68(-6.66%) |
May 05, 2004 | 10.51 | 10.51 | 10.15 | 10.20 | 1,108,492 | -0.31(-2.94%) |
May 04, 2004 | 10.20 | 10.53 | 10.20 | 10.51 | 1,388,536 | +0.56(+5.67%) |
May 03, 2004 | 9.822 | 9.989 | 9.680 | 9.945 | 876,540 | +0.21(+2.17%) |
Apr 30, 2004 | 10.18 | 10.20 | 9.716 | 9.733 | 1,939,776 | -0.41(-4.00%) |
Apr 29, 2004 | 9.733 | 10.18 | 9.733 | 10.14 | 2,693,932 | +0.45(+4.64%) |
Apr 28, 2004 | 10.30 | 10.31 | 9.601 | 9.689 | 2,530,375 | -1.03(-9.62%) |
Apr 27, 2004 | 10.77 | 10.83 | 10.63 | 10.72 | 1,070,722 | +0.06(+0.58%) |
Apr 26, 2004 | 10.64 | 10.84 | 10.62 | 10.66 | 1,399,538 | +0.11(+1.00%) |
Apr 23, 2004 | 10.61 | 10.69 | 10.45 | 10.55 | 846,369 | -0.11(-1.07%) |
Apr 22, 2004 | 10.72 | 10.76 | 10.50 | 10.67 | 2,150,177 | -0.05(-0.49%) |
Apr 21, 2004 | 10.77 | 10.92 | 10.58 | 10.72 | 3,955,320 | -0.14(-1.30%) |
Apr 20, 2004 | 11.59 | 11.64 | 10.81 | 10.86 | 2,286,740 | -0.89(-7.58%) |
Apr 19, 2004 | 11.56 | 11.75 | 11.46 | 11.75 | 1,955,655 | +0.27(+2.38%) |
Apr 16, 2004 | 11.52 | 11.76 | 11.46 | 11.48 | 1,502,413 | +0.02(+0.15%) |
Apr 15, 2004 | 11.28 | 11.55 | 11.14 | 11.46 | 2,313,848 | +0.24(+2.12%) |
Apr 14, 2004 | 10.76 | 11.46 | 10.72 | 11.22 | 1,726,085 | -0.25(-2.15%) |
Apr 13, 2004 | 12.06 | 12.06 | 11.38 | 11.47 | 2,094,600 | -0.90(-7.27%) |
Apr 12, 2004 | 12.33 | 12.51 | 12.21 | 12.37 | 1,035,220 | +0.03(+0.21%) |
Apr 08, 2004 | 12.34 | 12.42 | 12.22 | 12.34 | 1,714,970 | -0.34(-2.71%) |
Apr 07, 2004 | 12.63 | 12.83 | 12.55 | 12.69 | 1,391,711 | -0.13(-1.03%) |
Apr 06, 2004 | 12.99 | 13.03 | 12.70 | 12.82 | 1,594,627 | -0.12(-0.95%) |
Apr 05, 2004 | 13.03 | 13.06 | 12.84 | 12.94 | 1,173,937 | -0.25(-1.87%) |
Apr 02, 2004 | 13.05 | 13.23 | 13.00 | 13.19 | 1,776,559 | -0.48(-3.48%) |