Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.406 | 9.437 | 9.284 | 9.375 | 1,927,265 | +0.00(+0.02%) |
Apr 28, 2005 | 9.570 | 9.570 | 9.309 | 9.373 | 2,483,744 | -0.22(-2.34%) |
Apr 27, 2005 | 9.321 | 9.675 | 9.129 | 9.598 | 6,050,218 | -0.04(-0.46%) |
Apr 26, 2005 | 9.909 | 9.913 | 9.640 | 9.642 | 1,999,085 | -0.28(-2.83%) |
Apr 25, 2005 | 9.861 | 9.987 | 9.791 | 9.923 | 765,480 | +0.09(+0.97%) |
Apr 22, 2005 | 10.03 | 10.03 | 9.723 | 9.828 | 1,532,512 | -0.21(-2.04%) |
Apr 21, 2005 | 9.890 | 10.05 | 9.870 | 10.03 | 1,625,775 | +0.16(+1.65%) |
Apr 20, 2005 | 10.19 | 10.19 | 9.801 | 9.870 | 2,620,409 | -0.30(-2.93%) |
Apr 19, 2005 | 10.10 | 10.31 | 10.10 | 10.17 | 1,683,386 | +0.07(+0.65%) |
Apr 18, 2005 | 10.05 | 10.16 | 9.932 | 10.10 | 1,685,194 | +0.04(+0.38%) |
Apr 15, 2005 | 10.20 | 10.29 | 10.01 | 10.06 | 2,403,398 | -0.13(-1.27%) |
Apr 14, 2005 | 10.18 | 10.31 | 10.06 | 10.19 | 2,627,643 | +0.05(+0.46%) |
Apr 13, 2005 | 10.45 | 10.45 | 10.12 | 10.15 | 3,972,853 | -0.40(-3.80%) |
Apr 12, 2005 | 10.15 | 10.64 | 10.05 | 10.55 | 5,311,606 | +0.55(+5.50%) |
Apr 11, 2005 | 10.17 | 10.17 | 9.929 | 9.998 | 4,117,011 | -0.24(-2.38%) |
Apr 08, 2005 | 10.30 | 10.35 | 10.24 | 10.24 | 1,146,025 | -0.06(-0.62%) |
Apr 07, 2005 | 10.28 | 10.32 | 10.26 | 10.31 | 815,083 | +0.04(+0.38%) |
Apr 06, 2005 | 10.28 | 10.30 | 10.24 | 10.27 | 1,005,226 | +0.03(+0.28%) |
Apr 05, 2005 | 10.12 | 10.25 | 10.11 | 10.24 | 1,163,593 | +0.10(+1.01%) |
Apr 04, 2005 | 10.07 | 10.15 | 10.02 | 10.14 | 1,026,152 | +0.07(+0.65%) |
Apr 01, 2005 | 10.16 | 10.30 | 9.952 | 10.07 | 2,900,198 | +0.02(+0.17%) |
Mar 31, 2005 | 9.946 | 10.08 | 9.946 | 10.05 | 1,063,354 | +0.07(+0.68%) |
Mar 30, 2005 | 9.781 | 9.987 | 9.760 | 9.985 | 1,168,243 | +0.23(+2.40%) |
Mar 29, 2005 | 9.822 | 9.940 | 9.743 | 9.750 | 1,404,372 | -0.10(-1.02%) |
Mar 28, 2005 | 9.958 | 10.02 | 9.836 | 9.851 | 1,350,636 | -0.09(-0.88%) |
Mar 24, 2005 | 9.890 | 9.977 | 9.872 | 9.938 | 608,664 | +0.08(+0.79%) |
Mar 23, 2005 | 9.948 | 9.958 | 9.814 | 9.861 | 1,147,833 | -0.07(-0.68%) |
Mar 22, 2005 | 9.987 | 10.08 | 9.915 | 9.929 | 750,755 | -0.06(-0.58%) |
Mar 21, 2005 | 9.987 | 10.06 | 9.971 | 9.987 | 682,035 | -0.01(-0.12%) |
Mar 18, 2005 | 10.06 | 10.06 | 9.929 | 9.998 | 1,469,217 | -0.08(-0.75%) |
Mar 17, 2005 | 9.977 | 10.11 | 9.971 | 10.07 | 959,499 | +0.12(+1.23%) |
Mar 16, 2005 | 10.04 | 10.09 | 9.940 | 9.952 | 1,161,009 | -0.11(-1.06%) |
Mar 15, 2005 | 10.10 | 10.20 | 10.03 | 10.06 | 837,301 | +0.00(+0.00%) |
Mar 14, 2005 | 10.08 | 10.15 | 10.00 | 10.06 | 895,170 | +0.02(+0.19%) |
Mar 11, 2005 | 10.10 | 10.21 | 10.02 | 10.04 | 797,515 | -0.08(-0.75%) |
Mar 10, 2005 | 10.08 | 10.13 | 10.00 | 10.11 | 962,082 | +0.03(+0.31%) |
Mar 09, 2005 | 10.13 | 10.20 | 10.08 | 10.08 | 590,838 | -0.03(-0.33%) |
Mar 08, 2005 | 10.19 | 10.19 | 10.10 | 10.12 | 835,492 | -0.07(-0.72%) |
Mar 07, 2005 | 10.23 | 10.32 | 10.18 | 10.19 | 747,913 | -0.04(-0.36%) |
Mar 04, 2005 | 10.14 | 10.32 | 10.14 | 10.23 | 951,232 | +0.12(+1.23%) |
Mar 03, 2005 | 10.13 | 10.18 | 10.04 | 10.10 | 1,121,482 | -0.01(-0.11%) |
Mar 02, 2005 | 10.14 | 10.25 | 10.05 | 10.11 | 1,365,103 | -0.03(-0.25%) |
Mar 01, 2005 | 10.15 | 10.27 | 10.09 | 10.14 | 1,313,434 | +0.02(+0.23%) |
Feb 28, 2005 | 10.22 | 10.24 | 10.08 | 10.12 | 1,090,222 | -0.13(-1.25%) |
Feb 25, 2005 | 10.21 | 10.26 | 10.16 | 10.24 | 954,590 | +0.02(+0.15%) |
Feb 24, 2005 | 10.08 | 10.24 | 10.04 | 10.23 | 975,516 | +0.11(+1.07%) |
Feb 23, 2005 | 10.06 | 10.14 | 10.04 | 10.12 | 785,890 | +0.08(+0.79%) |
Feb 22, 2005 | 10.22 | 10.24 | 10.03 | 10.04 | 1,648,251 | -0.24(-2.35%) |
Feb 18, 2005 | 10.13 | 10.31 | 10.13 | 10.28 | 992,309 | +0.17(+1.72%) |
Feb 17, 2005 | 10.10 | 10.13 | 10.03 | 10.11 | 1,005,743 | -0.02(-0.15%) |
Feb 16, 2005 | 10.15 | 10.15 | 10.04 | 10.12 | 861,069 | -0.03(-0.27%) |
Feb 15, 2005 | 10.10 | 10.23 | 10.06 | 10.15 | 778,914 | +0.05(+0.48%) |
Feb 14, 2005 | 10.10 | 10.14 | 10.07 | 10.10 | 515,918 | -0.03(-0.34%) |
Feb 11, 2005 | 10.02 | 10.23 | 10.02 | 10.14 | 708,644 | +0.11(+1.12%) |
Feb 10, 2005 | 10.06 | 10.08 | 9.954 | 10.03 | 542,269 | -0.02(-0.15%) |
Feb 09, 2005 | 10.07 | 10.11 | 10.03 | 10.04 | 1,103,139 | -0.04(-0.40%) |
Feb 08, 2005 | 10.01 | 10.10 | 9.958 | 10.08 | 945,031 | +0.12(+1.17%) |
Feb 07, 2005 | 10.06 | 10.13 | 9.963 | 9.965 | 1,258,147 | -0.15(-1.45%) |
Feb 04, 2005 | 10.11 | 10.19 | 10.07 | 10.11 | 668,601 | +0.02(+0.15%) |
Feb 03, 2005 | 10.04 | 10.10 | 10.02 | 10.10 | 816,116 | +0.00(+0.04%) |
Feb 02, 2005 | 10.13 | 10.13 | 10.06 | 10.09 | 1,004,968 | -0.01(-0.13%) |
Feb 01, 2005 | 9.948 | 10.15 | 9.927 | 10.11 | 1,939,149 | +0.18(+1.79%) |
Jan 31, 2005 | 10.11 | 10.24 | 9.783 | 9.929 | 6,940,998 | +0.80(+8.80%) |
Jan 28, 2005 | 9.222 | 9.241 | 9.052 | 9.125 | 1,314,467 | -0.07(-0.74%) |
Jan 27, 2005 | 9.228 | 9.232 | 9.158 | 9.193 | 1,487,043 | -0.03(-0.27%) |
Jan 26, 2005 | 9.327 | 9.379 | 9.181 | 9.218 | 1,597,357 | -0.11(-1.18%) |
Jan 25, 2005 | 9.288 | 9.425 | 9.288 | 9.329 | 894,395 | +0.05(+0.54%) |
Jan 24, 2005 | 9.332 | 9.387 | 9.278 | 9.278 | 1,034,161 | -0.06(-0.60%) |
Jan 21, 2005 | 9.472 | 9.493 | 9.323 | 9.334 | 753,855 | -0.14(-1.49%) |
Jan 20, 2005 | 9.503 | 9.520 | 9.445 | 9.476 | 1,063,612 | -0.05(-0.49%) |
Jan 19, 2005 | 9.654 | 9.685 | 9.520 | 9.522 | 895,945 | -0.18(-1.86%) |
Jan 18, 2005 | 9.534 | 9.702 | 9.512 | 9.702 | 946,065 | +0.15(+1.56%) |
Jan 14, 2005 | 9.607 | 9.636 | 9.501 | 9.553 | 982,750 | -0.01(-0.06%) |
Jan 13, 2005 | 9.745 | 9.745 | 9.536 | 9.559 | 997,992 | -0.19(-1.91%) |
Jan 12, 2005 | 9.793 | 9.830 | 9.619 | 9.745 | 1,496,601 | -0.03(-0.26%) |
Jan 11, 2005 | 9.983 | 9.996 | 9.749 | 9.770 | 1,311,367 | -0.24(-2.42%) |
Jan 10, 2005 | 9.832 | 10.08 | 9.822 | 10.01 | 1,044,236 | +0.14(+1.45%) |
Jan 07, 2005 | 9.832 | 9.936 | 9.809 | 9.869 | 764,964 | +0.05(+0.51%) |
Jan 06, 2005 | 9.841 | 9.867 | 9.727 | 9.818 | 845,568 | +0.02(+0.22%) |
Jan 05, 2005 | 10.09 | 10.12 | 9.754 | 9.797 | 2,342,686 | -0.26(-2.54%) |
Jan 04, 2005 | 10.39 | 10.39 | 10.02 | 10.05 | 1,865,520 | -0.34(-3.28%) |
Jan 03, 2005 | 10.38 | 10.50 | 10.36 | 10.39 | 1,903,239 | +0.08(+0.81%) |
Dec 31, 2004 | 10.34 | 10.38 | 10.29 | 10.31 | 544,852 | -0.04(-0.43%) |
Dec 30, 2004 | 10.30 | 10.39 | 10.28 | 10.35 | 351,093 | +0.05(+0.47%) |
Dec 29, 2004 | 10.31 | 10.34 | 10.26 | 10.31 | 292,190 | -0.04(-0.41%) |
Dec 28, 2004 | 10.16 | 10.35 | 10.16 | 10.35 | 456,498 | +0.24(+2.33%) |
Dec 27, 2004 | 10.20 | 10.22 | 10.11 | 10.11 | 418,263 | -0.06(-0.63%) |
Dec 23, 2004 | 10.29 | 10.31 | 10.16 | 10.18 | 472,774 | -0.10(-0.98%) |
Dec 22, 2004 | 10.26 | 10.38 | 10.19 | 10.28 | 769,097 | +0.04(+0.38%) |
Dec 21, 2004 | 10.26 | 10.32 | 10.21 | 10.24 | 803,716 | +0.16(+1.57%) |
Dec 20, 2004 | 10.09 | 10.17 | 10.02 | 10.08 | 459,856 | +0.03(+0.25%) |
Dec 17, 2004 | 10.05 | 10.10 | 10.02 | 10.05 | 1,094,614 | -0.06(-0.55%) |
Dec 16, 2004 | 10.14 | 10.20 | 10.06 | 10.11 | 534,777 | -0.05(-0.48%) |
Dec 15, 2004 | 10.24 | 10.27 | 10.11 | 10.16 | 726,987 | -0.12(-1.15%) |
Dec 14, 2004 | 10.01 | 10.32 | 10.01 | 10.28 | 1,147,058 | +0.27(+2.71%) |
Dec 13, 2004 | 10.00 | 10.05 | 9.948 | 10.01 | 709,161 | +0.02(+0.17%) |
Dec 10, 2004 | 9.987 | 10.04 | 9.913 | 9.989 | 814,050 | -0.02(-0.17%) |
Dec 09, 2004 | 9.961 | 10.07 | 9.841 | 10.01 | 696,244 | +0.04(+0.45%) |
Dec 08, 2004 | 9.886 | 9.998 | 9.886 | 9.961 | 413,096 | +0.06(+0.63%) |
Dec 07, 2004 | 10.16 | 10.16 | 9.884 | 9.899 | 1,015,818 | -0.27(-2.61%) |
Dec 06, 2004 | 10.14 | 10.19 | 10.11 | 10.16 | 695,469 | -0.01(-0.10%) |
Dec 03, 2004 | 9.987 | 10.18 | 9.977 | 10.17 | 843,501 | +0.16(+1.64%) |
Dec 02, 2004 | 10.10 | 10.12 | 9.981 | 10.01 | 846,085 | -0.10(-0.96%) |
Dec 01, 2004 | 9.952 | 10.11 | 9.938 | 10.11 | 770,647 | +0.16(+1.58%) |
Nov 30, 2004 | 10.04 | 10.05 | 9.944 | 9.950 | 847,118 | -0.09(-0.92%) |
Nov 29, 2004 | 10.02 | 10.11 | 9.932 | 10.04 | 707,869 | +0.03(+0.27%) |
Nov 26, 2004 | 10.07 | 10.07 | 9.977 | 10.02 | 277,464 | -0.07(-0.71%) |
Nov 24, 2004 | 9.929 | 10.11 | 9.929 | 10.09 | 911,188 | +0.24(+2.40%) |
Nov 23, 2004 | 9.886 | 9.930 | 9.766 | 9.851 | 892,587 | -0.07(-0.74%) |
Nov 22, 2004 | 9.795 | 9.925 | 9.745 | 9.925 | 754,888 | +0.13(+1.32%) |
Nov 19, 2004 | 9.754 | 9.805 | 9.716 | 9.795 | 1,522,953 | +0.06(+0.60%) |
Nov 18, 2004 | 10.05 | 10.08 | 9.627 | 9.737 | 4,501,172 | -0.31(-3.06%) |
Nov 17, 2004 | 10.01 | 10.19 | 10.01 | 10.04 | 1,475,934 | +0.03(+0.31%) |
Nov 16, 2004 | 10.16 | 10.17 | 10.00 | 10.01 | 1,683,644 | -0.14(-1.35%) |
Nov 15, 2004 | 10.25 | 10.25 | 10.10 | 10.15 | 1,337,460 | -0.07(-0.72%) |
Nov 12, 2004 | 10.33 | 10.34 | 10.14 | 10.22 | 1,457,333 | -0.13(-1.23%) |
Nov 11, 2004 | 10.19 | 10.36 | 10.11 | 10.35 | 761,605 | +0.19(+1.85%) |
Nov 10, 2004 | 10.22 | 10.25 | 10.15 | 10.16 | 776,848 | -0.06(-0.57%) |
Nov 09, 2004 | 10.11 | 10.24 | 10.10 | 10.22 | 874,244 | +0.11(+1.11%) |
Nov 08, 2004 | 10.17 | 10.18 | 10.08 | 10.11 | 2,340,361 | -0.05(-0.48%) |
Nov 05, 2004 | 10.14 | 10.17 | 10.06 | 10.16 | 1,312,659 | +0.02(+0.15%) |
Nov 04, 2004 | 9.874 | 10.16 | 9.870 | 10.14 | 809,141 | +0.27(+2.70%) |
Nov 03, 2004 | 9.803 | 9.938 | 9.803 | 9.876 | 1,611,049 | +0.16(+1.65%) |
Nov 02, 2004 | 9.656 | 9.793 | 9.640 | 9.716 | 1,406,697 | +0.06(+0.62%) |
Nov 01, 2004 | 9.588 | 9.677 | 9.557 | 9.656 | 1,455,524 | +0.07(+0.71%) |
Oct 29, 2004 | 9.462 | 9.629 | 9.456 | 9.588 | 1,647,217 | +0.13(+1.33%) |
Oct 28, 2004 | 9.346 | 9.464 | 9.255 | 9.462 | 1,538,453 | +0.12(+1.24%) |
Oct 27, 2004 | 8.926 | 9.421 | 8.926 | 9.346 | 2,204,471 | +0.42(+4.71%) |
Oct 26, 2004 | 8.845 | 8.959 | 8.779 | 8.926 | 1,031,836 | +0.07(+0.81%) |
Oct 25, 2004 | 8.874 | 8.920 | 8.816 | 8.854 | 689,010 | +0.05(+0.55%) |
Oct 22, 2004 | 8.932 | 9.046 | 8.792 | 8.806 | 893,879 | -0.12(-1.39%) |
Oct 21, 2004 | 8.792 | 8.976 | 8.731 | 8.930 | 795,965 | +0.11(+1.23%) |
Oct 20, 2004 | 8.731 | 8.833 | 8.719 | 8.821 | 977,325 | +0.09(+1.06%) |
Oct 19, 2004 | 8.932 | 8.932 | 8.669 | 8.729 | 1,318,601 | -0.16(-1.79%) |
Oct 18, 2004 | 8.787 | 8.932 | 8.767 | 8.887 | 808,108 | +0.07(+0.81%) |
Oct 15, 2004 | 8.806 | 8.916 | 8.769 | 8.816 | 1,090,481 | +0.06(+0.73%) |
Oct 14, 2004 | 8.781 | 8.864 | 8.732 | 8.752 | 1,036,228 | -0.04(-0.48%) |
Oct 13, 2004 | 8.934 | 8.961 | 8.725 | 8.794 | 1,153,517 | -0.14(-1.56%) |
Oct 12, 2004 | 8.911 | 8.945 | 8.816 | 8.934 | 706,836 | -0.03(-0.28%) |
Oct 11, 2004 | 8.951 | 9.021 | 8.941 | 8.959 | 526,510 | +0.01(+0.09%) |
Oct 08, 2004 | 9.030 | 9.075 | 8.903 | 8.951 | 1,189,427 | -0.09(-0.96%) |
Oct 07, 2004 | 9.156 | 9.156 | 9.027 | 9.038 | 697,277 | -0.12(-1.27%) |
Oct 06, 2004 | 8.980 | 9.162 | 8.980 | 9.154 | 1,226,629 | +0.15(+1.61%) |
Oct 05, 2004 | 8.957 | 9.021 | 8.911 | 9.009 | 976,808 | +0.05(+0.61%) |
Oct 04, 2004 | 9.048 | 9.071 | 8.955 | 8.955 | 1,139,825 | -0.05(-0.60%) |
Oct 01, 2004 | 8.994 | 9.023 | 8.922 | 9.009 | 1,020,985 | +0.04(+0.43%) |
Sep 30, 2004 | 8.858 | 8.988 | 8.849 | 8.971 | 1,466,633 | +0.11(+1.29%) |
Sep 29, 2004 | 8.638 | 8.856 | 8.628 | 8.856 | 1,528,120 | +0.22(+2.55%) |
Sep 28, 2004 | 8.609 | 8.680 | 8.527 | 8.636 | 2,728,398 | +0.07(+0.77%) |
Sep 27, 2004 | 8.748 | 8.760 | 8.564 | 8.570 | 1,468,700 | -0.27(-3.11%) |
Sep 24, 2004 | 8.761 | 8.885 | 8.729 | 8.845 | 865,461 | +0.09(+0.97%) |
Sep 23, 2004 | 8.845 | 8.845 | 8.723 | 8.760 | 1,430,206 | -0.10(-1.09%) |
Sep 22, 2004 | 8.916 | 8.916 | 8.804 | 8.856 | 1,072,138 | -0.09(-0.95%) |
Sep 21, 2004 | 8.940 | 9.000 | 8.920 | 8.941 | 1,329,709 | +0.00(+0.04%) |
Sep 20, 2004 | 8.719 | 8.982 | 8.686 | 8.938 | 2,881,856 | +0.13(+1.52%) |
Sep 17, 2004 | 9.000 | 9.288 | 8.800 | 8.804 | 10,171,880 | -0.93(-9.58%) |
Sep 16, 2004 | 9.665 | 9.762 | 9.665 | 9.737 | 729,570 | +0.07(+0.70%) |
Sep 15, 2004 | 9.501 | 9.739 | 9.445 | 9.669 | 1,996,502 | +0.17(+1.81%) |
Sep 14, 2004 | 9.547 | 9.563 | 9.433 | 9.497 | 759,538 | -0.07(-0.73%) |
Sep 13, 2004 | 9.619 | 9.623 | 9.495 | 9.567 | 714,328 | -0.05(-0.54%) |
Sep 10, 2004 | 9.551 | 9.621 | 9.483 | 9.619 | 534,002 | +0.11(+1.18%) |
Sep 09, 2004 | 9.661 | 9.675 | 9.501 | 9.507 | 1,064,129 | -0.15(-1.58%) |
Sep 08, 2004 | 9.706 | 9.754 | 9.547 | 9.659 | 930,047 | -0.08(-0.83%) |
Sep 07, 2004 | 9.663 | 9.758 | 9.658 | 9.741 | 730,087 | +0.09(+0.92%) |
Sep 03, 2004 | 9.603 | 9.658 | 9.565 | 9.652 | 544,336 | +0.05(+0.52%) |
Sep 02, 2004 | 9.421 | 9.603 | 9.404 | 9.601 | 696,502 | +0.18(+1.91%) |
Sep 01, 2004 | 9.493 | 9.547 | 9.412 | 9.421 | 909,380 | -0.09(-0.90%) |
Aug 31, 2004 | 9.416 | 9.518 | 9.410 | 9.507 | 959,240 | +0.11(+1.17%) |
Aug 30, 2004 | 9.406 | 9.478 | 9.392 | 9.396 | 818,183 | -0.05(-0.55%) |
Aug 27, 2004 | 9.454 | 9.474 | 9.381 | 9.449 | 454,431 | +0.00(+0.04%) |
Aug 26, 2004 | 9.416 | 9.512 | 9.338 | 9.445 | 880,186 | +0.04(+0.45%) |
Aug 25, 2004 | 9.300 | 9.402 | 9.209 | 9.402 | 975,258 | +0.12(+1.34%) |
Aug 24, 2004 | 9.307 | 9.367 | 9.278 | 9.278 | 785,632 | -0.02(-0.25%) |
Aug 23, 2004 | 9.358 | 9.383 | 9.286 | 9.301 | 405,345 | -0.06(-0.60%) |
Aug 20, 2004 | 9.321 | 9.365 | 9.251 | 9.358 | 956,657 | +0.05(+0.50%) |
Aug 19, 2004 | 9.481 | 9.481 | 9.290 | 9.311 | 1,238,771 | -0.17(-1.80%) |
Aug 18, 2004 | 9.344 | 9.481 | 9.294 | 9.481 | 764,189 | +0.14(+1.49%) |
Aug 17, 2004 | 9.329 | 9.385 | 9.307 | 9.342 | 700,635 | +0.02(+0.21%) |
Aug 16, 2004 | 9.127 | 9.329 | 9.116 | 9.323 | 857,969 | +0.20(+2.14%) |
Aug 13, 2004 | 9.141 | 9.143 | 9.054 | 9.127 | 690,302 | +0.01(+0.06%) |
Aug 12, 2004 | 9.257 | 9.257 | 9.079 | 9.121 | 881,995 | -0.15(-1.67%) |
Aug 11, 2004 | 9.166 | 9.276 | 9.029 | 9.276 | 1,169,018 | +0.07(+0.78%) |
Aug 10, 2004 | 9.147 | 9.210 | 9.102 | 9.205 | 1,417,547 | +0.06(+0.66%) |
Aug 09, 2004 | 9.081 | 9.168 | 9.067 | 9.145 | 1,170,826 | +0.06(+0.66%) |
Aug 06, 2004 | 9.032 | 9.135 | 8.864 | 9.085 | 2,170,111 | +0.02(+0.26%) |
Aug 05, 2004 | 9.205 | 9.205 | 9.061 | 9.061 | 1,217,329 | -0.14(-1.56%) |
Aug 04, 2004 | 9.135 | 9.269 | 9.061 | 9.205 | 1,242,130 | +0.03(+0.32%) |
Aug 03, 2004 | 9.129 | 9.191 | 9.015 | 9.176 | 1,319,892 | +0.07(+0.72%) |
Aug 02, 2004 | 9.172 | 9.172 | 9.021 | 9.110 | 1,958,525 | -0.07(-0.78%) |
Jul 30, 2004 | 9.203 | 9.212 | 9.120 | 9.181 | 1,509,519 | -0.02(-0.19%) |
Jul 29, 2004 | 9.077 | 9.240 | 9.067 | 9.199 | 1,657,293 | +0.16(+1.78%) |
Jul 28, 2004 | 9.000 | 9.085 | 8.787 | 9.038 | 4,570,668 | -0.21(-2.32%) |
Jul 27, 2004 | 9.212 | 9.261 | 9.044 | 9.253 | 1,147,317 | +0.07(+0.74%) |
Jul 26, 2004 | 9.280 | 9.332 | 9.164 | 9.185 | 701,927 | -0.08(-0.86%) |
Jul 23, 2004 | 9.329 | 9.385 | 9.243 | 9.265 | 1,260,473 | -0.09(-0.99%) |
Jul 22, 2004 | 9.290 | 9.361 | 9.154 | 9.358 | 2,057,988 | +0.03(+0.33%) |
Jul 21, 2004 | 9.611 | 9.619 | 9.327 | 9.327 | 1,271,065 | -0.27(-2.76%) |
Jul 20, 2004 | 9.545 | 9.619 | 9.524 | 9.592 | 749,980 | +0.02(+0.24%) |
Jul 19, 2004 | 9.656 | 9.704 | 9.547 | 9.569 | 747,138 | -0.09(-0.96%) |
Jul 16, 2004 | 9.754 | 9.764 | 9.642 | 9.661 | 1,018,918 | -0.01(-0.10%) |
Jul 15, 2004 | 9.607 | 9.685 | 9.570 | 9.671 | 867,786 | +0.07(+0.69%) |
Jul 14, 2004 | 9.658 | 9.687 | 9.565 | 9.605 | 1,190,461 | -0.08(-0.84%) |
Jul 13, 2004 | 9.690 | 9.727 | 9.667 | 9.687 | 363,235 | -0.02(-0.20%) |
Jul 12, 2004 | 9.716 | 9.733 | 9.638 | 9.706 | 459,081 | -0.01(-0.08%) |
Jul 09, 2004 | 9.727 | 9.766 | 9.700 | 9.714 | 607,631 | -0.01(-0.14%) |
Jul 08, 2004 | 9.793 | 9.797 | 9.725 | 9.727 | 740,938 | -0.10(-0.99%) |
Jul 07, 2004 | 9.783 | 9.867 | 9.747 | 9.824 | 780,723 | +0.01(+0.10%) |
Jul 06, 2004 | 9.855 | 9.870 | 9.776 | 9.814 | 991,275 | -0.07(-0.69%) |
Jul 02, 2004 | 10.02 | 10.02 | 9.810 | 9.882 | 1,779,491 | -0.28(-2.74%) |
Jul 01, 2004 | 10.31 | 10.34 | 10.13 | 10.16 | 833,167 | -0.15(-1.45%) |
Jun 30, 2004 | 10.29 | 10.33 | 10.16 | 10.31 | 1,073,946 | +0.00(+0.04%) |
Jun 29, 2004 | 10.16 | 10.33 | 10.15 | 10.31 | 710,711 | +0.16(+1.56%) |
Jun 28, 2004 | 10.25 | 10.25 | 10.12 | 10.15 | 1,020,210 | -0.10(-0.94%) |
Jun 25, 2004 | 10.29 | 10.45 | 10.24 | 10.24 | 1,684,936 | -0.04(-0.36%) |
Jun 24, 2004 | 10.33 | 10.36 | 10.28 | 10.28 | 586,446 | -0.05(-0.51%) |
Jun 23, 2004 | 10.26 | 10.34 | 10.14 | 10.33 | 899,562 | +0.19(+1.89%) |
Jun 22, 2004 | 10.07 | 10.15 | 10.03 | 10.14 | 963,632 | +0.02(+0.21%) |
Jun 21, 2004 | 10.21 | 10.21 | 10.12 | 10.12 | 506,876 | -0.10(-0.97%) |
Jun 18, 2004 | 10.25 | 10.27 | 10.18 | 10.22 | 1,243,422 | +0.12(+1.15%) |
Jun 17, 2004 | 10.10 | 10.16 | 10.04 | 10.10 | 583,346 | -0.04(-0.42%) |
Jun 16, 2004 | 10.11 | 10.21 | 10.02 | 10.15 | 719,753 | +0.04(+0.36%) |
Jun 15, 2004 | 10.09 | 10.18 | 10.05 | 10.11 | 1,019,952 | +0.06(+0.56%) |
Jun 14, 2004 | 10.22 | 10.22 | 10.05 | 10.05 | 894,654 | -0.24(-2.35%) |
Jun 10, 2004 | 10.06 | 10.34 | 10.06 | 10.29 | 2,300,834 | +0.29(+2.86%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.994 | 10.01 | 896,721 | -0.08(-0.75%) |
Jun 08, 2004 | 10.08 | 10.08 | 9.973 | 10.08 | 663,692 | +0.00(+0.00%) |
Jun 07, 2004 | 9.921 | 10.09 | 9.909 | 10.08 | 780,981 | +0.18(+1.80%) |
Jun 04, 2004 | 9.758 | 9.936 | 9.752 | 9.905 | 1,273,907 | +0.17(+1.79%) |
Jun 03, 2004 | 9.839 | 9.841 | 9.727 | 9.731 | 695,210 | -0.17(-1.68%) |
Jun 02, 2004 | 9.774 | 9.907 | 9.716 | 9.898 | 854,610 | +0.16(+1.65%) |
Jun 01, 2004 | 9.716 | 9.766 | 9.677 | 9.737 | 1,124,324 | +0.01(+0.08%) |
May 28, 2004 | 9.754 | 9.785 | 9.650 | 9.729 | 615,639 | -0.04(-0.46%) |
May 27, 2004 | 9.729 | 9.863 | 9.708 | 9.774 | 840,659 | +0.08(+0.82%) |
May 26, 2004 | 9.638 | 9.721 | 9.617 | 9.694 | 629,849 | +0.03(+0.28%) |
May 25, 2004 | 9.522 | 9.692 | 9.470 | 9.667 | 1,039,586 | +0.13(+1.36%) |
May 24, 2004 | 9.580 | 9.692 | 9.489 | 9.538 | 711,486 | +0.01(+0.06%) |
May 21, 2004 | 9.427 | 9.625 | 9.420 | 9.532 | 1,345,210 | +0.13(+1.40%) |
May 20, 2004 | 9.414 | 9.551 | 9.367 | 9.400 | 969,833 | -0.01(-0.12%) |
May 19, 2004 | 9.483 | 9.586 | 9.389 | 9.412 | 1,388,871 | +0.04(+0.48%) |
May 18, 2004 | 9.290 | 9.373 | 9.280 | 9.367 | 1,449,841 | +0.13(+1.45%) |
May 17, 2004 | 9.352 | 9.387 | 9.232 | 9.234 | 1,675,894 | -0.17(-1.77%) |
May 14, 2004 | 9.387 | 9.520 | 9.286 | 9.400 | 972,416 | -0.01(-0.08%) |
May 13, 2004 | 9.387 | 9.483 | 9.367 | 9.408 | 794,932 | +0.02(+0.23%) |
May 12, 2004 | 9.319 | 9.389 | 9.243 | 9.387 | 1,865,004 | +0.05(+0.52%) |
May 11, 2004 | 9.241 | 9.447 | 9.241 | 9.338 | 1,271,065 | +0.12(+1.26%) |
May 10, 2004 | 9.280 | 9.315 | 9.125 | 9.222 | 1,831,419 | -0.09(-1.02%) |
May 07, 2004 | 9.485 | 9.561 | 9.309 | 9.317 | 1,235,413 | -0.17(-1.78%) |
May 06, 2004 | 9.464 | 9.493 | 9.315 | 9.485 | 987,400 | -0.05(-0.57%) |
May 05, 2004 | 9.478 | 9.625 | 9.425 | 9.540 | 1,014,785 | +0.06(+0.67%) |
May 04, 2004 | 9.483 | 9.584 | 9.383 | 9.476 | 1,968,084 | -0.04(-0.39%) |