Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.09 | 10.16 | 10.05 | 10.16 | 125,726 | +0.09(+0.85%) |
Apr 28, 2005 | 10.12 | 10.14 | 10.06 | 10.07 | 143,044 | -0.07(-0.70%) |
Apr 27, 2005 | 10.07 | 10.14 | 10.05 | 10.14 | 159,657 | +0.04(+0.35%) |
Apr 26, 2005 | 10.11 | 10.17 | 10.07 | 10.11 | 251,313 | +0.02(+0.21%) |
Apr 25, 2005 | 10.04 | 10.14 | 10.04 | 10.09 | 152,618 | +0.07(+0.71%) |
Apr 22, 2005 | 10.06 | 10.09 | 9.972 | 10.01 | 116,012 | -0.05(-0.49%) |
Apr 21, 2005 | 10.02 | 10.10 | 10.01 | 10.06 | 162,895 | +0.09(+0.93%) |
Apr 20, 2005 | 10.08 | 10.09 | 9.972 | 9.972 | 112,914 | -0.13(-1.33%) |
Apr 19, 2005 | 10.09 | 10.11 | 10.06 | 10.11 | 194,292 | +0.05(+0.49%) |
Apr 18, 2005 | 10.03 | 10.07 | 9.972 | 10.06 | 106,156 | +0.03(+0.28%) |
Apr 15, 2005 | 10.14 | 10.14 | 10.01 | 10.03 | 185,281 | -0.12(-1.19%) |
Apr 14, 2005 | 10.20 | 10.21 | 10.14 | 10.15 | 106,016 | -0.04(-0.42%) |
Apr 13, 2005 | 10.26 | 10.28 | 10.18 | 10.19 | 118,264 | -0.07(-0.69%) |
Apr 12, 2005 | 10.19 | 10.28 | 10.14 | 10.26 | 173,032 | +0.09(+0.84%) |
Apr 11, 2005 | 10.21 | 10.23 | 10.18 | 10.18 | 68,706 | -0.04(-0.42%) |
Apr 08, 2005 | 10.26 | 10.30 | 10.21 | 10.22 | 58,710 | -0.05(-0.48%) |
Apr 07, 2005 | 10.21 | 10.28 | 10.21 | 10.27 | 102,777 | +0.08(+0.77%) |
Apr 06, 2005 | 10.21 | 10.26 | 10.19 | 10.19 | 110,662 | +0.01(+0.07%) |
Apr 05, 2005 | 10.14 | 10.22 | 10.14 | 10.19 | 165,148 | +0.02(+0.21%) |
Apr 04, 2005 | 10.15 | 10.19 | 10.11 | 10.16 | 90,247 | +0.02(+0.21%) |
Apr 01, 2005 | 10.21 | 10.27 | 10.12 | 10.14 | 122,911 | -0.04(-0.35%) |
Mar 31, 2005 | 10.14 | 10.18 | 10.14 | 10.18 | 167,682 | +0.04(+0.42%) |
Mar 30, 2005 | 10.09 | 10.14 | 10.06 | 10.14 | 116,997 | +0.09(+0.85%) |
Mar 29, 2005 | 10.11 | 10.14 | 10.05 | 10.05 | 90,669 | -0.06(-0.56%) |
Mar 28, 2005 | 10.09 | 10.15 | 10.09 | 10.11 | 209,779 | -0.02(-0.21%) |
Mar 24, 2005 | 10.14 | 10.17 | 10.03 | 10.13 | 180,213 | +0.01(+0.07%) |
Mar 23, 2005 | 10.16 | 10.17 | 10.09 | 10.12 | 154,448 | -0.06(-0.63%) |
Mar 22, 2005 | 10.28 | 10.33 | 10.19 | 10.19 | 182,184 | -0.12(-1.17%) |
Mar 21, 2005 | 10.38 | 10.41 | 10.30 | 10.31 | 117,279 | -0.09(-0.82%) |
Mar 18, 2005 | 10.38 | 10.39 | 10.34 | 10.39 | 297,070 | +0.02(+0.21%) |
Mar 17, 2005 | 10.34 | 10.38 | 10.33 | 10.37 | 203,021 | +0.03(+0.27%) |
Mar 16, 2005 | 10.45 | 10.46 | 10.31 | 10.34 | 328,044 | -0.12(-1.15%) |
Mar 15, 2005 | 10.48 | 10.50 | 10.43 | 10.46 | 391,682 | +0.01(+0.07%) |
Mar 14, 2005 | 10.46 | 10.46 | 10.41 | 10.46 | 144,311 | +0.01(+0.14%) |
Mar 11, 2005 | 10.44 | 10.50 | 10.41 | 10.44 | 222,169 | -0.06(-0.54%) |
Mar 10, 2005 | 10.46 | 10.51 | 10.44 | 10.50 | 129,669 | -0.02(-0.20%) |
Mar 09, 2005 | 10.56 | 10.58 | 10.51 | 10.52 | 299,323 | -0.07(-0.67%) |
Mar 08, 2005 | 10.59 | 10.60 | 10.55 | 10.59 | 424,768 | +0.01(+0.13%) |
Mar 07, 2005 | 10.55 | 10.59 | 10.53 | 10.58 | 161,065 | +0.05(+0.47%) |
Mar 04, 2005 | 10.51 | 10.57 | 10.48 | 10.53 | 185,422 | -0.01(-0.13%) |
Mar 03, 2005 | 10.51 | 10.55 | 10.48 | 10.54 | 153,322 | +0.04(+0.41%) |
Mar 02, 2005 | 10.46 | 10.53 | 10.45 | 10.50 | 160,924 | +0.00(+0.00%) |
Mar 01, 2005 | 10.42 | 10.50 | 10.42 | 10.50 | 183,592 | +0.08(+0.75%) |
Feb 28, 2005 | 10.47 | 10.48 | 10.36 | 10.42 | 216,115 | -0.04(-0.34%) |
Feb 25, 2005 | 10.38 | 10.46 | 10.36 | 10.46 | 286,651 | +0.10(+0.96%) |
Feb 24, 2005 | 10.31 | 10.37 | 10.30 | 10.36 | 125,022 | +0.03(+0.27%) |
Feb 23, 2005 | 10.35 | 10.36 | 10.28 | 10.33 | 205,274 | +0.01(+0.07%) |
Feb 22, 2005 | 10.45 | 10.45 | 10.31 | 10.32 | 270,460 | -0.13(-1.29%) |
Feb 18, 2005 | 10.45 | 10.50 | 10.41 | 10.46 | 226,956 | -0.03(-0.27%) |
Feb 17, 2005 | 10.55 | 10.55 | 10.45 | 10.48 | 336,632 | -0.03(-0.27%) |
Feb 16, 2005 | 10.48 | 10.54 | 10.45 | 10.51 | 188,097 | +0.02(+0.20%) |
Feb 15, 2005 | 10.48 | 10.55 | 10.48 | 10.49 | 201,472 | -0.01(-0.14%) |
Feb 14, 2005 | 10.53 | 10.53 | 10.47 | 10.50 | 140,650 | -0.01(-0.07%) |
Feb 11, 2005 | 10.44 | 10.53 | 10.41 | 10.51 | 295,803 | +0.05(+0.48%) |
Feb 10, 2005 | 10.43 | 10.46 | 10.40 | 10.46 | 118,264 | +0.04(+0.34%) |
Feb 09, 2005 | 10.45 | 10.48 | 10.38 | 10.43 | 166,556 | -0.05(-0.47%) |
Feb 08, 2005 | 10.46 | 10.49 | 10.45 | 10.48 | 132,625 | +0.01(+0.07%) |
Feb 07, 2005 | 10.48 | 10.50 | 10.46 | 10.47 | 128,824 | +0.01(+0.14%) |
Feb 04, 2005 | 10.39 | 10.46 | 10.35 | 10.46 | 192,884 | +0.09(+0.89%) |
Feb 03, 2005 | 10.34 | 10.36 | 10.32 | 10.36 | 131,780 | -0.01(-0.14%) |
Feb 02, 2005 | 10.31 | 10.38 | 10.27 | 10.38 | 139,665 | +0.07(+0.69%) |
Feb 01, 2005 | 10.21 | 10.32 | 10.20 | 10.31 | 191,758 | +0.11(+1.04%) |
Jan 31, 2005 | 10.21 | 10.24 | 10.17 | 10.20 | 204,429 | +0.03(+0.28%) |
Jan 28, 2005 | 10.22 | 10.22 | 10.14 | 10.17 | 107,705 | -0.04(-0.42%) |
Jan 27, 2005 | 10.22 | 10.26 | 10.16 | 10.21 | 68,706 | -0.03(-0.28%) |
Jan 26, 2005 | 10.23 | 10.25 | 10.21 | 10.24 | 173,877 | -0.01(-0.07%) |
Jan 25, 2005 | 10.21 | 10.26 | 10.20 | 10.25 | 271,023 | +0.04(+0.35%) |
Jan 24, 2005 | 10.23 | 10.23 | 10.16 | 10.21 | 144,029 | -0.01(-0.07%) |
Jan 21, 2005 | 10.22 | 10.26 | 10.19 | 10.22 | 128,261 | +0.00(+0.00%) |
Jan 20, 2005 | 10.21 | 10.26 | 10.18 | 10.22 | 135,159 | -0.04(-0.35%) |
Jan 19, 2005 | 10.35 | 10.36 | 10.26 | 10.26 | 157,968 | -0.09(-0.82%) |
Jan 18, 2005 | 10.28 | 10.35 | 10.26 | 10.34 | 138,679 | +0.05(+0.48%) |
Jan 14, 2005 | 10.23 | 10.30 | 10.21 | 10.29 | 119,391 | +0.06(+0.55%) |
Jan 13, 2005 | 10.29 | 10.29 | 10.21 | 10.23 | 127,698 | -0.03(-0.28%) |
Jan 12, 2005 | 10.31 | 10.31 | 10.23 | 10.26 | 139,946 | -0.02(-0.21%) |
Jan 11, 2005 | 10.33 | 10.35 | 10.26 | 10.28 | 121,503 | -0.05(-0.48%) |
Jan 10, 2005 | 10.33 | 10.35 | 10.30 | 10.33 | 137,131 | -0.01(-0.14%) |
Jan 07, 2005 | 10.38 | 10.41 | 10.33 | 10.35 | 109,817 | -0.02(-0.21%) |
Jan 06, 2005 | 10.41 | 10.41 | 10.31 | 10.37 | 83,348 | -0.01(-0.07%) |
Jan 05, 2005 | 10.58 | 10.59 | 10.30 | 10.38 | 129,246 | -0.18(-1.75%) |
Jan 04, 2005 | 10.65 | 10.73 | 10.44 | 10.56 | 166,556 | -0.17(-1.59%) |
Jan 03, 2005 | 10.95 | 10.96 | 10.70 | 10.73 | 124,600 | -0.23(-2.14%) |
Dec 31, 2004 | 10.75 | 11.01 | 10.69 | 10.97 | 1,094,373 | +0.28(+2.66%) |
Dec 30, 2004 | 10.77 | 10.77 | 10.65 | 10.68 | 103,059 | +0.06(+0.60%) |
Dec 29, 2004 | 10.55 | 10.72 | 10.52 | 10.62 | 157,123 | +0.07(+0.67%) |
Dec 28, 2004 | 10.43 | 10.55 | 10.43 | 10.55 | 217,804 | +0.11(+1.02%) |
Dec 27, 2004 | 10.50 | 10.50 | 10.43 | 10.44 | 149,802 | -0.03(-0.27%) |
Dec 23, 2004 | 10.44 | 10.52 | 10.42 | 10.47 | 193,306 | +0.04(+0.41%) |
Dec 22, 2004 | 10.43 | 10.46 | 10.39 | 10.43 | 238,501 | +0.00(+0.00%) |
Dec 21, 2004 | 10.43 | 10.44 | 10.36 | 10.43 | 185,844 | +0.07(+0.69%) |
Dec 20, 2004 | 10.41 | 10.48 | 10.30 | 10.36 | 361,412 | -0.63(-5.69%) |
Dec 17, 2004 | 10.95 | 11.02 | 10.95 | 10.98 | 258,493 | +0.01(+0.06%) |
Dec 16, 2004 | 10.97 | 11.04 | 10.95 | 10.97 | 407,169 | +0.00(+0.00%) |
Dec 15, 2004 | 10.95 | 10.97 | 10.93 | 10.97 | 372,253 | +0.03(+0.26%) |
Dec 14, 2004 | 10.93 | 10.95 | 10.91 | 10.95 | 262,013 | +0.01(+0.13%) |
Dec 13, 2004 | 10.94 | 10.99 | 10.89 | 10.93 | 372,816 | -0.01(-0.07%) |
Dec 10, 2004 | 10.95 | 10.96 | 10.90 | 10.94 | 186,126 | -0.01(-0.13%) |
Dec 09, 2004 | 10.95 | 10.97 | 10.85 | 10.95 | 230,335 | -0.02(-0.19%) |
Dec 08, 2004 | 10.94 | 11.00 | 10.93 | 10.97 | 186,408 | +0.01(+0.06%) |
Dec 07, 2004 | 10.99 | 11.06 | 10.95 | 10.97 | 631,732 | +0.03(+0.26%) |
Dec 06, 2004 | 10.96 | 10.96 | 10.87 | 10.94 | 207,104 | -0.01(-0.06%) |
Dec 03, 2004 | 11.00 | 11.15 | 10.91 | 10.95 | 170,639 | -0.04(-0.32%) |
Dec 02, 2004 | 10.98 | 11.00 | 10.92 | 10.98 | 130,232 | -0.01(-0.13%) |
Dec 01, 2004 | 10.86 | 10.99 | 10.86 | 10.99 | 194,292 | +0.14(+1.31%) |
Nov 30, 2004 | 10.93 | 10.93 | 10.82 | 10.85 | 154,730 | -0.01(-0.07%) |
Nov 29, 2004 | 10.86 | 10.87 | 10.77 | 10.86 | 194,996 | +0.05(+0.46%) |
Nov 26, 2004 | 10.81 | 10.85 | 10.80 | 10.81 | 103,481 | +0.03(+0.26%) |
Nov 24, 2004 | 10.73 | 10.82 | 10.73 | 10.78 | 175,004 | +0.06(+0.60%) |
Nov 23, 2004 | 10.73 | 10.75 | 10.65 | 10.72 | 243,569 | +0.01(+0.07%) |
Nov 22, 2004 | 10.64 | 10.71 | 10.63 | 10.71 | 292,424 | +0.02(+0.20%) |
Nov 19, 2004 | 10.80 | 10.80 | 10.65 | 10.69 | 280,738 | -0.09(-0.86%) |
Nov 18, 2004 | 10.70 | 10.80 | 10.70 | 10.78 | 233,291 | -0.01(-0.07%) |
Nov 17, 2004 | 10.82 | 10.87 | 10.75 | 10.79 | 284,962 | -0.01(-0.07%) |
Nov 16, 2004 | 10.84 | 10.84 | 10.76 | 10.80 | 216,678 | -0.05(-0.46%) |
Nov 15, 2004 | 10.91 | 10.92 | 10.83 | 10.85 | 246,666 | -0.02(-0.20%) |
Nov 12, 2004 | 10.75 | 10.90 | 10.73 | 10.87 | 373,942 | +0.15(+1.39%) |
Nov 11, 2004 | 10.68 | 10.73 | 10.65 | 10.72 | 290,312 | +0.08(+0.73%) |
Nov 10, 2004 | 10.72 | 10.72 | 10.60 | 10.64 | 244,132 | -0.04(-0.40%) |
Nov 09, 2004 | 10.73 | 10.73 | 10.62 | 10.68 | 205,414 | -0.04(-0.40%) |
Nov 08, 2004 | 10.66 | 10.73 | 10.63 | 10.73 | 207,526 | +0.08(+0.73%) |
Nov 05, 2004 | 10.69 | 11.01 | 10.63 | 10.65 | 304,250 | -0.04(-0.33%) |
Nov 04, 2004 | 10.62 | 10.69 | 10.57 | 10.68 | 277,781 | +0.06(+0.60%) |
Nov 03, 2004 | 10.52 | 10.69 | 10.52 | 10.62 | 197,953 | +0.14(+1.36%) |
Nov 02, 2004 | 10.48 | 10.58 | 10.46 | 10.48 | 202,458 | +0.00(+0.00%) |
Nov 01, 2004 | 10.47 | 10.48 | 10.43 | 10.48 | 151,632 | +0.01(+0.07%) |
Oct 29, 2004 | 10.39 | 10.47 | 10.39 | 10.47 | 119,813 | +0.04(+0.41%) |
Oct 28, 2004 | 10.40 | 10.44 | 10.37 | 10.43 | 111,788 | +0.02(+0.21%) |
Oct 27, 2004 | 10.28 | 10.43 | 10.26 | 10.41 | 207,526 | +0.12(+1.17%) |
Oct 26, 2004 | 10.21 | 10.28 | 10.16 | 10.28 | 322,835 | +0.09(+0.91%) |
Oct 25, 2004 | 10.21 | 10.21 | 10.14 | 10.19 | 154,448 | -0.01(-0.07%) |
Oct 22, 2004 | 10.24 | 10.28 | 10.15 | 10.20 | 164,585 | -0.06(-0.55%) |
Oct 21, 2004 | 10.26 | 10.28 | 10.18 | 10.26 | 133,470 | +0.00(+0.00%) |
Oct 20, 2004 | 10.23 | 10.26 | 10.19 | 10.26 | 119,672 | +0.00(+0.00%) |
Oct 19, 2004 | 10.33 | 10.33 | 10.23 | 10.26 | 109,395 | -0.08(-0.76%) |
Oct 18, 2004 | 10.30 | 10.37 | 10.26 | 10.33 | 225,970 | +0.00(+0.00%) |
Oct 15, 2004 | 10.23 | 10.33 | 10.23 | 10.33 | 199,642 | +0.09(+0.83%) |
Oct 14, 2004 | 10.26 | 10.28 | 10.23 | 10.25 | 162,614 | -0.04(-0.35%) |
Oct 13, 2004 | 10.35 | 10.36 | 10.26 | 10.28 | 226,956 | -0.04(-0.41%) |
Oct 12, 2004 | 10.37 | 10.37 | 10.27 | 10.33 | 336,914 | -0.06(-0.55%) |
Oct 11, 2004 | 10.33 | 10.39 | 10.31 | 10.38 | 131,217 | +0.06(+0.62%) |
Oct 08, 2004 | 10.31 | 10.35 | 10.28 | 10.32 | 112,774 | +0.01(+0.07%) |
Oct 07, 2004 | 10.38 | 10.41 | 10.31 | 10.31 | 126,290 | -0.08(-0.75%) |
Oct 06, 2004 | 10.36 | 10.41 | 10.32 | 10.39 | 144,874 | +0.04(+0.34%) |
Oct 05, 2004 | 10.34 | 10.38 | 10.31 | 10.36 | 112,210 | +0.01(+0.14%) |
Oct 04, 2004 | 10.34 | 10.43 | 10.34 | 10.34 | 216,255 | +0.00(+0.00%) |
Oct 01, 2004 | 10.30 | 10.36 | 10.26 | 10.34 | 173,455 | +0.13(+1.25%) |
Sep 30, 2004 | 10.29 | 10.29 | 10.19 | 10.21 | 124,459 | -0.01(-0.07%) |
Sep 29, 2004 | 10.19 | 10.23 | 10.16 | 10.22 | 122,207 | +0.01(+0.07%) |
Sep 28, 2004 | 10.12 | 10.21 | 10.11 | 10.21 | 105,030 | +0.12(+1.20%) |
Sep 27, 2004 | 10.14 | 10.16 | 10.05 | 10.09 | 180,072 | -0.05(-0.49%) |
Sep 24, 2004 | 10.12 | 10.16 | 10.05 | 10.14 | 140,791 | +0.01(+0.07%) |
Sep 23, 2004 | 10.12 | 10.18 | 10.11 | 10.14 | 149,802 | -0.04(-0.42%) |
Sep 22, 2004 | 10.21 | 10.23 | 10.14 | 10.18 | 115,449 | -0.06(-0.55%) |
Sep 21, 2004 | 10.29 | 10.32 | 10.18 | 10.23 | 232,869 | -0.04(-0.41%) |
Sep 20, 2004 | 10.39 | 10.39 | 10.28 | 10.28 | 168,809 | -0.13(-1.23%) |
Sep 17, 2004 | 10.36 | 10.47 | 10.30 | 10.41 | 265,110 | +0.07(+0.69%) |
Sep 16, 2004 | 10.22 | 10.33 | 10.18 | 10.33 | 222,873 | +0.16(+1.53%) |
Sep 15, 2004 | 10.27 | 10.27 | 10.15 | 10.18 | 150,647 | -0.09(-0.83%) |
Sep 14, 2004 | 10.30 | 10.32 | 10.23 | 10.26 | 166,274 | -0.04(-0.34%) |
Sep 13, 2004 | 10.41 | 10.41 | 10.26 | 10.30 | 198,093 | -0.11(-1.02%) |
Sep 10, 2004 | 10.33 | 10.42 | 10.27 | 10.41 | 138,116 | +0.08(+0.76%) |
Sep 09, 2004 | 10.33 | 10.33 | 10.28 | 10.33 | 135,019 | -0.01(-0.07%) |
Sep 08, 2004 | 10.37 | 10.44 | 10.30 | 10.33 | 196,404 | -0.01(-0.07%) |
Sep 07, 2004 | 10.34 | 10.40 | 10.30 | 10.34 | 201,191 | +0.00(+0.00%) |
Sep 03, 2004 | 10.33 | 10.36 | 10.28 | 10.34 | 188,097 | +0.01(+0.07%) |
Sep 02, 2004 | 10.23 | 10.33 | 10.20 | 10.33 | 262,435 | +0.13(+1.32%) |
Sep 01, 2004 | 10.17 | 10.28 | 10.14 | 10.20 | 115,589 | +0.03(+0.28%) |
Aug 31, 2004 | 10.16 | 10.21 | 10.13 | 10.17 | 137,975 | +0.01(+0.14%) |
Aug 30, 2004 | 10.14 | 10.18 | 10.12 | 10.16 | 108,691 | +0.00(+0.00%) |
Aug 27, 2004 | 10.19 | 10.21 | 10.12 | 10.16 | 106,016 | +0.00(+0.00%) |
Aug 26, 2004 | 10.12 | 10.17 | 10.09 | 10.16 | 204,007 | +0.02(+0.21%) |
Aug 25, 2004 | 10.01 | 10.14 | 10.00 | 10.14 | 213,017 | +0.16(+1.57%) |
Aug 24, 2004 | 9.965 | 10.01 | 9.951 | 9.979 | 201,050 | +0.02(+0.21%) |
Aug 23, 2004 | 10.01 | 10.04 | 9.951 | 9.958 | 150,787 | -0.06(-0.64%) |
Aug 20, 2004 | 9.972 | 10.03 | 9.972 | 10.02 | 149,520 | +0.06(+0.57%) |
Aug 19, 2004 | 10.01 | 10.04 | 9.965 | 9.965 | 131,499 | -0.09(-0.85%) |
Aug 18, 2004 | 9.922 | 10.07 | 9.922 | 10.05 | 171,202 | +0.09(+0.93%) |
Aug 17, 2004 | 9.894 | 9.972 | 9.894 | 9.958 | 147,690 | +0.04(+0.36%) |
Aug 16, 2004 | 9.930 | 9.979 | 9.802 | 9.922 | 177,538 | +0.05(+0.50%) |
Aug 13, 2004 | 9.823 | 9.922 | 9.795 | 9.873 | 73,493 | +0.05(+0.51%) |
Aug 12, 2004 | 9.894 | 9.894 | 9.809 | 9.823 | 55,753 | -0.04(-0.36%) |
Aug 11, 2004 | 9.802 | 9.859 | 9.773 | 9.859 | 77,576 | +0.03(+0.29%) |
Aug 10, 2004 | 9.766 | 9.873 | 9.766 | 9.830 | 124,178 | +0.07(+0.73%) |
Aug 09, 2004 | 9.780 | 9.802 | 9.738 | 9.759 | 87,290 | -0.01(-0.07%) |
Aug 06, 2004 | 9.851 | 9.866 | 9.745 | 9.766 | 135,723 | -0.13(-1.29%) |
Aug 05, 2004 | 9.908 | 9.972 | 9.894 | 9.894 | 110,099 | -0.06(-0.57%) |
Aug 04, 2004 | 9.958 | 10.01 | 9.887 | 9.951 | 121,503 | -0.04(-0.43%) |
Aug 03, 2004 | 9.979 | 10.01 | 9.901 | 9.993 | 83,489 | +0.03(+0.29%) |
Aug 02, 2004 | 9.887 | 10.06 | 9.851 | 9.965 | 75,182 | +0.04(+0.36%) |
Jul 30, 2004 | 9.944 | 9.965 | 9.894 | 9.930 | 61,666 | -0.01(-0.14%) |
Jul 29, 2004 | 9.851 | 9.972 | 9.844 | 9.944 | 121,643 | +0.11(+1.08%) |
Jul 28, 2004 | 9.766 | 9.837 | 9.745 | 9.837 | 126,853 | -0.01(-0.07%) |
Jul 27, 2004 | 9.830 | 9.844 | 9.752 | 9.844 | 379,292 | +0.01(+0.14%) |
Jul 26, 2004 | 9.837 | 9.873 | 9.802 | 9.830 | 124,037 | -0.01(-0.07%) |
Jul 23, 2004 | 9.944 | 9.979 | 9.837 | 9.837 | 109,958 | -0.11(-1.07%) |
Jul 22, 2004 | 9.979 | 10.01 | 9.851 | 9.944 | 100,525 | -0.04(-0.43%) |
Jul 21, 2004 | 10.06 | 10.06 | 9.972 | 9.986 | 262,294 | -0.04(-0.35%) |
Jul 20, 2004 | 9.972 | 10.05 | 9.958 | 10.02 | 157,545 | +0.04(+0.43%) |
Jul 19, 2004 | 9.979 | 9.993 | 9.944 | 9.979 | 120,376 | -0.01(-0.14%) |
Jul 16, 2004 | 9.979 | 10.04 | 9.972 | 9.993 | 77,576 | +0.03(+0.29%) |
Jul 15, 2004 | 9.951 | 9.993 | 9.922 | 9.965 | 155,997 | +0.01(+0.07%) |
Jul 14, 2004 | 9.937 | 10.01 | 9.894 | 9.958 | 253,284 | -0.01(-0.07%) |
Jul 13, 2004 | 9.937 | 9.979 | 9.915 | 9.965 | 139,524 | +0.03(+0.29%) |
Jul 12, 2004 | 9.937 | 9.937 | 9.873 | 9.937 | 96,301 | +0.00(+0.00%) |
Jul 09, 2004 | 9.937 | 9.965 | 9.908 | 9.937 | 88,276 | +0.00(+0.00%) |
Jul 08, 2004 | 9.951 | 9.965 | 9.915 | 9.937 | 94,893 | -0.03(-0.29%) |
Jul 07, 2004 | 9.944 | 9.979 | 9.930 | 9.965 | 108,550 | +0.01(+0.07%) |
Jul 06, 2004 | 9.930 | 9.972 | 9.880 | 9.958 | 82,222 | -0.02(-0.21%) |
Jul 02, 2004 | 9.915 | 9.979 | 9.887 | 9.979 | 49,277 | +0.07(+0.72%) |
Jul 01, 2004 | 9.944 | 9.979 | 9.851 | 9.908 | 101,510 | -0.07(-0.71%) |
Jun 30, 2004 | 9.937 | 10.01 | 9.866 | 9.979 | 115,449 | +0.01(+0.07%) |
Jun 29, 2004 | 9.944 | 9.972 | 9.894 | 9.972 | 136,145 | +0.03(+0.29%) |
Jun 28, 2004 | 9.915 | 10.00 | 9.859 | 9.944 | 176,552 | +0.06(+0.57%) |
Jun 25, 2004 | 9.859 | 9.908 | 9.851 | 9.887 | 158,249 | +0.00(+0.00%) |
Jun 24, 2004 | 9.915 | 9.965 | 9.880 | 9.887 | 196,826 | -0.02(-0.22%) |
Jun 23, 2004 | 9.837 | 9.908 | 9.809 | 9.908 | 176,975 | +0.08(+0.79%) |
Jun 22, 2004 | 9.837 | 9.908 | 9.802 | 9.830 | 235,966 | -0.01(-0.07%) |
Jun 21, 2004 | 9.859 | 9.901 | 9.837 | 9.837 | 158,531 | -0.02(-0.22%) |
Jun 18, 2004 | 9.859 | 9.944 | 9.830 | 9.859 | 127,838 | -0.04(-0.36%) |
Jun 17, 2004 | 9.908 | 9.930 | 9.816 | 9.894 | 170,076 | -0.01(-0.14%) |
Jun 16, 2004 | 9.873 | 10.01 | 9.873 | 9.908 | 262,857 | +0.01(+0.07%) |
Jun 15, 2004 | 9.944 | 9.979 | 9.844 | 9.901 | 196,404 | +0.06(+0.65%) |
Jun 14, 2004 | 9.866 | 9.894 | 9.802 | 9.837 | 107,142 | -0.03(-0.29%) |
Jun 10, 2004 | 9.859 | 9.901 | 9.837 | 9.866 | 101,229 | +0.04(+0.43%) |
Jun 09, 2004 | 9.915 | 9.958 | 9.809 | 9.823 | 95,034 | -0.11(-1.14%) |
Jun 08, 2004 | 9.986 | 10.01 | 9.922 | 9.937 | 161,910 | -0.05(-0.50%) |
Jun 07, 2004 | 9.944 | 9.986 | 9.873 | 9.986 | 193,306 | +0.05(+0.50%) |
Jun 04, 2004 | 9.915 | 9.937 | 9.816 | 9.937 | 130,654 | +0.05(+0.50%) |
Jun 03, 2004 | 9.809 | 9.908 | 9.780 | 9.887 | 151,914 | +0.06(+0.65%) |
Jun 02, 2004 | 9.766 | 9.866 | 9.731 | 9.823 | 129,246 | +0.06(+0.58%) |
Jun 01, 2004 | 9.780 | 9.788 | 9.631 | 9.766 | 102,777 | -0.01(-0.07%) |
May 28, 2004 | 9.724 | 9.788 | 9.681 | 9.773 | 99,117 | +0.08(+0.81%) |
May 27, 2004 | 9.759 | 9.766 | 9.638 | 9.695 | 199,079 | +0.04(+0.44%) |
May 26, 2004 | 9.667 | 9.724 | 9.631 | 9.653 | 197,249 | -0.01(-0.07%) |
May 25, 2004 | 9.496 | 9.681 | 9.432 | 9.660 | 246,807 | +0.13(+1.34%) |
May 24, 2004 | 9.766 | 9.766 | 9.482 | 9.532 | 194,996 | -0.12(-1.25%) |
May 21, 2004 | 9.532 | 9.738 | 9.411 | 9.653 | 328,889 | +0.21(+2.18%) |
May 20, 2004 | 9.290 | 9.482 | 9.283 | 9.447 | 202,317 | +0.10(+1.06%) |
May 19, 2004 | 9.376 | 9.532 | 9.312 | 9.347 | 220,338 | +0.06(+0.61%) |
May 18, 2004 | 9.326 | 9.326 | 9.233 | 9.290 | 186,267 | -0.01(-0.08%) |
May 17, 2004 | 9.283 | 9.397 | 9.184 | 9.297 | 147,972 | -0.04(-0.38%) |
May 14, 2004 | 9.283 | 9.354 | 9.219 | 9.333 | 137,553 | +0.04(+0.38%) |
May 13, 2004 | 9.255 | 9.376 | 9.091 | 9.297 | 175,989 | +0.04(+0.38%) |
May 12, 2004 | 9.162 | 9.305 | 8.736 | 9.262 | 360,848 | -0.03(-0.31%) |
May 11, 2004 | 9.340 | 9.432 | 9.248 | 9.290 | 143,044 | -0.01(-0.15%) |
May 10, 2004 | 9.418 | 9.482 | 9.241 | 9.305 | 166,978 | -0.23(-2.46%) |
May 07, 2004 | 9.738 | 9.766 | 9.461 | 9.539 | 124,459 | -0.22(-2.26%) |
May 06, 2004 | 9.802 | 9.802 | 9.667 | 9.759 | 102,355 | -0.06(-0.58%) |
May 05, 2004 | 9.823 | 9.837 | 9.780 | 9.816 | 103,622 | +0.04(+0.36%) |
May 04, 2004 | 9.752 | 9.830 | 9.745 | 9.780 | 102,214 | +0.00(+0.00%) |