Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.51 | 11.22 | 10.13 | 11.22 | 52,556 | +0.83(+8.00%) |
Apr 28, 2005 | 10.59 | 11.01 | 10.29 | 10.39 | 212,865 | -0.34(-3.17%) |
Apr 27, 2005 | 11.06 | 11.06 | 10.69 | 10.73 | 60,876 | -0.38(-3.46%) |
Apr 26, 2005 | 10.82 | 11.44 | 10.81 | 11.11 | 31,002 | +0.21(+1.97%) |
Apr 25, 2005 | 11.06 | 11.06 | 10.72 | 10.90 | 44,097 | -0.04(-0.33%) |
Apr 22, 2005 | 11.53 | 11.53 | 10.88 | 10.93 | 29,485 | -0.58(-5.05%) |
Apr 21, 2005 | 11.30 | 11.60 | 11.13 | 11.51 | 91,228 | +0.22(+1.98%) |
Apr 20, 2005 | 11.26 | 11.30 | 11.00 | 11.29 | 64,983 | +0.13(+1.20%) |
Apr 19, 2005 | 10.70 | 11.35 | 10.70 | 11.16 | 92,026 | +0.43(+4.00%) |
Apr 18, 2005 | 10.85 | 10.96 | 10.70 | 10.73 | 51,133 | -0.27(-2.44%) |
Apr 15, 2005 | 10.79 | 11.25 | 10.79 | 10.99 | 47,382 | +0.09(+0.82%) |
Apr 14, 2005 | 11.08 | 11.11 | 10.86 | 10.91 | 51,671 | -0.28(-2.48%) |
Apr 13, 2005 | 11.12 | 11.22 | 11.11 | 11.18 | 39,122 | -0.04(-0.32%) |
Apr 12, 2005 | 10.82 | 11.27 | 10.82 | 11.22 | 55,638 | +0.36(+3.29%) |
Apr 11, 2005 | 10.90 | 10.99 | 10.82 | 10.86 | 31,214 | -0.19(-1.70%) |
Apr 08, 2005 | 10.74 | 11.05 | 10.56 | 11.05 | 49,889 | +0.22(+2.06%) |
Apr 07, 2005 | 10.95 | 10.95 | 10.73 | 10.83 | 63,326 | -0.13(-1.22%) |
Apr 06, 2005 | 10.99 | 11.08 | 10.84 | 10.96 | 52,605 | +0.12(+1.07%) |
Apr 05, 2005 | 10.81 | 10.96 | 10.64 | 10.84 | 79,180 | +0.12(+1.08%) |
Apr 04, 2005 | 10.58 | 10.85 | 10.54 | 10.73 | 33,462 | +0.02(+0.17%) |
Apr 01, 2005 | 11.08 | 11.08 | 10.44 | 10.71 | 118,618 | -0.30(-2.76%) |
Mar 31, 2005 | 10.44 | 11.01 | 10.37 | 11.01 | 87,733 | +0.45(+4.23%) |
Mar 30, 2005 | 10.46 | 10.62 | 10.19 | 10.57 | 73,260 | +0.29(+2.87%) |
Mar 29, 2005 | 10.30 | 10.49 | 10.24 | 10.27 | 34,316 | -0.16(-1.54%) |
Mar 28, 2005 | 10.51 | 10.51 | 10.30 | 10.43 | 62,551 | -0.05(-0.47%) |
Mar 24, 2005 | 10.74 | 10.85 | 10.46 | 10.48 | 905,581 | -0.20(-1.88%) |
Mar 23, 2005 | 10.57 | 10.85 | 10.48 | 10.68 | 16,532 | +0.06(+0.59%) |
Mar 22, 2005 | 10.66 | 11.07 | 10.51 | 10.62 | 31,381 | -0.08(-0.75%) |
Mar 21, 2005 | 10.98 | 11.18 | 10.66 | 10.70 | 16,774 | -0.43(-3.86%) |
Mar 18, 2005 | 11.19 | 11.32 | 10.98 | 11.13 | 167,304 | +0.03(+0.24%) |
Mar 17, 2005 | 10.96 | 11.21 | 10.72 | 11.10 | 83,707 | +0.29(+2.65%) |
Mar 16, 2005 | 10.88 | 10.97 | 10.82 | 10.82 | 52,757 | -0.29(-2.65%) |
Mar 15, 2005 | 11.16 | 11.30 | 10.96 | 11.11 | 27,907 | -0.01(-0.08%) |
Mar 14, 2005 | 11.26 | 11.26 | 10.95 | 11.12 | 30,135 | -0.10(-0.88%) |
Mar 11, 2005 | 11.06 | 11.36 | 10.98 | 11.22 | 56,101 | +0.04(+0.32%) |
Mar 10, 2005 | 11.08 | 11.36 | 11.08 | 11.18 | 49,446 | +0.09(+0.81%) |
Mar 09, 2005 | 11.08 | 11.35 | 11.05 | 11.09 | 29,351 | -0.02(-0.16%) |
Mar 08, 2005 | 11.41 | 11.41 | 11.04 | 11.11 | 41,151 | -0.27(-2.36%) |
Mar 07, 2005 | 11.05 | 11.50 | 11.05 | 11.38 | 43,963 | +0.25(+2.25%) |
Mar 04, 2005 | 10.99 | 11.32 | 10.88 | 11.13 | 73,200 | +0.29(+2.72%) |
Mar 03, 2005 | 10.53 | 11.01 | 10.53 | 10.83 | 209,035 | +0.39(+3.77%) |
Mar 02, 2005 | 10.28 | 10.56 | 10.19 | 10.44 | 68,900 | +0.12(+1.13%) |
Mar 01, 2005 | 9.690 | 10.75 | 9.654 | 10.32 | 172,767 | +0.69(+7.14%) |
Feb 28, 2005 | 9.807 | 10.38 | 9.288 | 9.636 | 142,707 | -0.21(-2.18%) |
Feb 25, 2005 | 9.618 | 10.00 | 9.618 | 9.851 | 38,380 | +0.02(+0.18%) |
Feb 24, 2005 | 9.690 | 9.878 | 9.440 | 9.833 | 54,539 | +0.27(+2.80%) |
Feb 23, 2005 | 9.931 | 10.00 | 9.511 | 9.565 | 28,218 | -0.15(-1.56%) |
Feb 22, 2005 | 9.994 | 10.19 | 9.717 | 9.717 | 75,668 | -0.41(-4.06%) |
Feb 18, 2005 | 10.57 | 10.57 | 10.00 | 10.13 | 53,479 | -0.24(-2.33%) |
Feb 17, 2005 | 10.81 | 10.81 | 10.32 | 10.37 | 62,417 | -0.35(-3.25%) |
Feb 16, 2005 | 10.86 | 10.86 | 10.62 | 10.72 | 33,446 | -0.28(-2.52%) |
Feb 15, 2005 | 10.92 | 11.08 | 10.86 | 10.99 | 27,091 | +0.16(+1.49%) |
Feb 14, 2005 | 10.56 | 10.91 | 10.37 | 10.83 | 22,699 | +0.37(+3.50%) |
Feb 11, 2005 | 10.86 | 10.91 | 10.40 | 10.47 | 51,530 | -0.44(-4.02%) |
Feb 10, 2005 | 10.95 | 11.15 | 10.74 | 10.91 | 18,023 | -0.04(-0.41%) |
Feb 09, 2005 | 11.02 | 11.31 | 10.94 | 10.95 | 21,672 | -0.29(-2.55%) |
Feb 08, 2005 | 10.71 | 11.28 | 10.71 | 11.24 | 35,233 | +0.29(+2.70%) |
Feb 07, 2005 | 10.97 | 10.97 | 10.74 | 10.94 | 44,243 | +0.05(+0.49%) |
Feb 04, 2005 | 10.83 | 11.01 | 10.83 | 10.89 | 63,005 | -0.02(-0.16%) |
Feb 03, 2005 | 10.83 | 10.96 | 10.83 | 10.91 | 50,627 | +0.00(+0.00%) |
Feb 02, 2005 | 10.91 | 10.99 | 10.77 | 10.91 | 151,383 | +0.00(+0.00%) |
Feb 01, 2005 | 10.88 | 10.98 | 10.83 | 10.91 | 89,141 | -0.02(-0.16%) |
Jan 31, 2005 | 10.63 | 10.92 | 10.62 | 10.92 | 24,024 | +0.33(+3.12%) |
Jan 28, 2005 | 10.57 | 10.64 | 10.42 | 10.59 | 40,240 | +0.00(+0.00%) |
Jan 27, 2005 | 10.57 | 10.66 | 10.47 | 10.59 | 70,675 | +0.03(+0.25%) |
Jan 26, 2005 | 10.55 | 10.66 | 10.46 | 10.57 | 55,161 | +0.02(+0.17%) |
Jan 25, 2005 | 10.69 | 10.76 | 10.55 | 10.55 | 37,029 | -0.08(-0.76%) |
Jan 24, 2005 | 11.00 | 11.00 | 10.56 | 10.63 | 28,411 | -0.22(-2.06%) |
Jan 21, 2005 | 11.00 | 11.00 | 10.50 | 10.85 | 35,508 | -0.04(-0.41%) |
Jan 20, 2005 | 10.73 | 10.94 | 10.60 | 10.90 | 48,242 | +0.28(+2.61%) |
Jan 19, 2005 | 10.73 | 10.86 | 10.40 | 10.62 | 61,719 | -0.01(-0.08%) |
Jan 18, 2005 | 10.55 | 10.68 | 10.52 | 10.63 | 40,165 | -0.01(-0.08%) |
Jan 14, 2005 | 10.84 | 11.10 | 10.48 | 10.64 | 45,387 | -0.09(-0.83%) |
Jan 13, 2005 | 10.77 | 10.91 | 10.57 | 10.73 | 52,679 | +0.17(+1.61%) |
Jan 12, 2005 | 10.93 | 10.96 | 10.21 | 10.56 | 61,461 | -0.51(-4.60%) |
Jan 11, 2005 | 11.09 | 11.12 | 10.91 | 11.07 | 72,610 | +0.04(+0.41%) |
Jan 10, 2005 | 11.43 | 11.51 | 10.91 | 11.02 | 65,095 | -0.51(-4.42%) |
Jan 07, 2005 | 11.56 | 11.71 | 11.28 | 11.53 | 58,909 | +0.06(+0.54%) |
Jan 06, 2005 | 11.45 | 11.69 | 11.33 | 11.47 | 44,736 | +0.08(+0.71%) |
Jan 05, 2005 | 11.54 | 11.58 | 11.39 | 11.39 | 60,525 | -0.24(-2.08%) |
Jan 04, 2005 | 11.62 | 11.83 | 11.48 | 11.63 | 40,930 | +0.01(+0.08%) |
Jan 03, 2005 | 11.84 | 11.84 | 11.40 | 11.62 | 58,605 | -0.19(-1.59%) |
Dec 31, 2004 | 11.35 | 11.83 | 11.35 | 11.81 | 58,619 | +0.35(+3.04%) |
Dec 30, 2004 | 11.63 | 11.69 | 11.46 | 11.46 | 54,144 | -0.16(-1.35%) |
Dec 29, 2004 | 11.61 | 11.71 | 11.52 | 11.62 | 94,417 | -0.00(-0.04%) |
Dec 28, 2004 | 11.59 | 11.67 | 11.51 | 11.62 | 128,090 | +0.22(+1.96%) |
Dec 27, 2004 | 11.62 | 11.62 | 11.35 | 11.40 | 24,723 | -0.12(-1.01%) |
Dec 23, 2004 | 11.78 | 11.83 | 11.49 | 11.51 | 47,320 | -0.14(-1.23%) |
Dec 22, 2004 | 11.84 | 12.07 | 11.43 | 11.66 | 332,251 | -0.14(-1.21%) |
Dec 21, 2004 | 11.48 | 12.00 | 11.48 | 11.80 | 191,296 | +0.17(+1.46%) |
Dec 20, 2004 | 11.26 | 11.70 | 11.26 | 11.63 | 222,955 | +0.40(+3.54%) |
Dec 17, 2004 | 11.73 | 11.73 | 11.08 | 11.23 | 347,689 | -0.38(-3.27%) |
Dec 16, 2004 | 11.60 | 11.70 | 11.42 | 11.61 | 568,742 | +0.08(+0.70%) |
Dec 15, 2004 | 11.62 | 11.62 | 11.38 | 11.53 | 149,680 | +0.01(+0.09%) |
Dec 14, 2004 | 11.25 | 11.67 | 11.25 | 11.52 | 59,290 | +0.04(+0.38%) |
Dec 13, 2004 | 11.62 | 11.62 | 11.36 | 11.48 | 43,069 | -0.14(-1.23%) |
Dec 10, 2004 | 11.43 | 11.63 | 11.21 | 11.62 | 33,672 | +0.37(+3.26%) |
Dec 09, 2004 | 11.64 | 11.64 | 11.22 | 11.25 | 31,994 | -0.14(-1.26%) |
Dec 08, 2004 | 11.53 | 11.62 | 11.32 | 11.40 | 27,519 | +0.03(+0.24%) |
Dec 07, 2004 | 11.61 | 11.62 | 11.29 | 11.37 | 37,923 | -0.09(-0.78%) |
Dec 06, 2004 | 11.44 | 11.62 | 11.18 | 11.46 | 41,727 | -0.12(-1.00%) |
Dec 03, 2004 | 11.32 | 11.58 | 11.16 | 11.58 | 29,309 | +0.28(+2.45%) |
Dec 02, 2004 | 11.35 | 11.53 | 11.30 | 11.30 | 59,849 | -0.10(-0.86%) |
Dec 01, 2004 | 11.32 | 11.55 | 11.26 | 11.40 | 93,186 | +0.01(+0.08%) |
Nov 30, 2004 | 11.33 | 11.40 | 11.33 | 11.39 | 20,583 | -0.01(-0.08%) |
Nov 29, 2004 | 11.53 | 11.53 | 11.18 | 11.40 | 37,364 | +0.03(+0.24%) |
Nov 26, 2004 | 11.50 | 11.50 | 11.37 | 11.37 | 3,244 | -0.03(-0.24%) |
Nov 24, 2004 | 11.48 | 11.49 | 11.33 | 11.40 | 16,221 | +0.00(+0.00%) |
Nov 23, 2004 | 11.28 | 11.58 | 11.17 | 11.40 | 100,570 | -0.04(-0.39%) |
Nov 22, 2004 | 11.07 | 11.47 | 11.07 | 11.44 | 59,066 | +0.30(+2.73%) |
Nov 19, 2004 | 11.08 | 11.26 | 11.08 | 11.14 | 40,049 | -0.13(-1.11%) |
Nov 18, 2004 | 11.17 | 11.34 | 11.17 | 11.26 | 34,231 | +0.04(+0.40%) |
Nov 17, 2004 | 11.24 | 11.40 | 11.18 | 11.22 | 37,699 | +0.04(+0.32%) |
Nov 16, 2004 | 10.95 | 11.23 | 10.85 | 11.18 | 29,645 | +0.02(+0.16%) |
Nov 15, 2004 | 11.14 | 11.25 | 10.92 | 11.16 | 42,286 | +0.04(+0.32%) |
Nov 12, 2004 | 10.83 | 11.13 | 10.78 | 11.13 | 57,053 | +0.03(+0.24%) |
Nov 11, 2004 | 10.85 | 11.12 | 10.77 | 11.10 | 23,604 | +0.15(+1.39%) |
Nov 10, 2004 | 10.92 | 11.04 | 10.86 | 10.95 | 28,750 | +0.04(+0.41%) |
Nov 09, 2004 | 10.88 | 11.03 | 10.71 | 10.91 | 20,807 | -0.09(-0.81%) |
Nov 08, 2004 | 10.53 | 11.02 | 10.53 | 10.99 | 61,304 | +0.13(+1.23%) |
Nov 05, 2004 | 10.60 | 10.95 | 10.34 | 10.86 | 79,650 | +0.04(+0.41%) |
Nov 04, 2004 | 10.62 | 10.83 | 10.50 | 10.82 | 59,178 | +0.10(+0.92%) |
Nov 03, 2004 | 10.85 | 10.85 | 10.58 | 10.72 | 363,238 | +0.31(+3.01%) |
Nov 02, 2004 | 9.824 | 10.55 | 9.609 | 10.40 | 119,923 | +0.43(+4.30%) |
Nov 01, 2004 | 9.842 | 10.07 | 9.726 | 9.976 | 35,686 | +0.10(+1.00%) |
Oct 29, 2004 | 10.51 | 10.73 | 9.672 | 9.878 | 94,529 | -0.76(-7.14%) |
Oct 28, 2004 | 10.67 | 10.71 | 10.00 | 10.64 | 33,672 | -0.04(-0.42%) |
Oct 27, 2004 | 10.31 | 10.68 | 10.14 | 10.68 | 35,686 | +0.40(+3.91%) |
Oct 26, 2004 | 10.24 | 10.53 | 9.896 | 10.28 | 32,665 | +0.17(+1.68%) |
Oct 25, 2004 | 9.940 | 10.20 | 9.788 | 10.11 | 28,079 | +0.17(+1.71%) |
Oct 22, 2004 | 9.967 | 10.19 | 9.940 | 9.940 | 52,354 | -0.11(-1.07%) |
Oct 21, 2004 | 10.04 | 10.14 | 9.833 | 10.05 | 18,122 | -0.13(-1.23%) |
Oct 20, 2004 | 10.10 | 10.17 | 9.752 | 10.17 | 14,431 | +0.25(+2.52%) |
Oct 19, 2004 | 9.618 | 10.10 | 9.618 | 9.922 | 14,431 | -0.01(-0.09%) |
Oct 18, 2004 | 9.860 | 10.08 | 9.663 | 9.931 | 26,401 | +0.01(+0.09%) |
Oct 15, 2004 | 10.05 | 10.09 | 9.878 | 9.922 | 23,380 | +0.04(+0.36%) |
Oct 14, 2004 | 10.60 | 10.60 | 9.887 | 9.887 | 48,327 | -0.58(-5.55%) |
Oct 13, 2004 | 10.73 | 10.80 | 10.24 | 10.47 | 30,204 | -0.26(-2.42%) |
Oct 12, 2004 | 10.27 | 10.73 | 9.904 | 10.73 | 39,489 | +0.45(+4.35%) |
Oct 11, 2004 | 9.833 | 10.31 | 9.833 | 10.28 | 21,031 | +0.27(+2.68%) |
Oct 08, 2004 | 10.46 | 10.65 | 9.976 | 10.01 | 23,492 | -0.68(-6.35%) |
Oct 07, 2004 | 10.68 | 10.73 | 10.48 | 10.69 | 24,834 | +0.10(+0.93%) |
Oct 06, 2004 | 10.71 | 10.74 | 10.54 | 10.59 | 27,855 | -0.13(-1.17%) |
Oct 05, 2004 | 10.73 | 10.73 | 10.48 | 10.72 | 36,469 | -0.01(-0.08%) |
Oct 04, 2004 | 10.50 | 10.86 | 10.26 | 10.73 | 66,562 | +0.29(+2.83%) |
Oct 01, 2004 | 10.08 | 10.44 | 10.08 | 10.43 | 36,469 | +0.20(+1.92%) |
Sep 30, 2004 | 9.869 | 10.25 | 9.860 | 10.24 | 36,245 | +0.31(+3.15%) |
Sep 29, 2004 | 10.20 | 10.24 | 9.860 | 9.922 | 16,892 | -0.21(-2.12%) |
Sep 28, 2004 | 10.07 | 10.15 | 9.904 | 10.14 | 10,403 | +0.03(+0.27%) |
Sep 27, 2004 | 10.04 | 10.29 | 9.833 | 10.11 | 59,178 | -0.04(-0.35%) |
Sep 24, 2004 | 9.985 | 10.25 | 9.708 | 10.15 | 61,080 | +0.28(+2.81%) |
Sep 23, 2004 | 9.958 | 10.07 | 9.851 | 9.869 | 48,215 | -0.10(-0.99%) |
Sep 22, 2004 | 9.663 | 10.15 | 9.592 | 9.967 | 115,001 | +0.17(+1.73%) |
Sep 21, 2004 | 9.806 | 9.967 | 9.457 | 9.797 | 284,483 | +0.14(+1.48%) |
Sep 20, 2004 | 9.118 | 9.779 | 9.091 | 9.654 | 60,856 | +0.08(+0.84%) |
Sep 17, 2004 | 9.547 | 9.922 | 9.073 | 9.574 | 63,765 | +0.17(+1.81%) |
Sep 16, 2004 | 9.297 | 9.475 | 9.082 | 9.404 | 37,140 | +0.29(+3.24%) |
Sep 15, 2004 | 9.243 | 9.243 | 8.850 | 9.109 | 55,375 | -0.01(-0.10%) |
Sep 14, 2004 | 9.440 | 9.440 | 8.939 | 9.118 | 71,372 | -0.21(-2.30%) |
Sep 13, 2004 | 9.896 | 9.896 | 8.975 | 9.332 | 78,979 | -0.43(-4.40%) |
Sep 10, 2004 | 9.922 | 9.922 | 9.681 | 9.761 | 34,903 | -0.13(-1.36%) |
Sep 09, 2004 | 9.618 | 9.922 | 9.511 | 9.896 | 35,238 | +0.26(+2.69%) |
Sep 08, 2004 | 9.198 | 9.922 | 9.198 | 9.636 | 12,864 | +0.18(+1.89%) |
Sep 07, 2004 | 9.395 | 9.922 | 9.100 | 9.457 | 23,164 | -0.09(-0.94%) |
Sep 03, 2004 | 9.797 | 9.869 | 9.547 | 9.547 | 12,193 | -0.24(-2.47%) |
Sep 02, 2004 | 9.583 | 9.833 | 9.413 | 9.788 | 35,909 | +0.46(+4.99%) |
Sep 01, 2004 | 9.297 | 10.04 | 9.082 | 9.323 | 53,473 | +0.31(+3.47%) |
Aug 31, 2004 | 9.162 | 9.431 | 9.002 | 9.011 | 32,553 | +0.01(+0.10%) |
Aug 30, 2004 | 9.350 | 9.502 | 8.966 | 9.002 | 24,611 | -0.48(-5.09%) |
Aug 27, 2004 | 9.842 | 9.922 | 9.306 | 9.484 | 40,049 | -0.21(-2.21%) |
Aug 26, 2004 | 9.395 | 9.869 | 9.118 | 9.699 | 72,826 | +0.43(+4.63%) |
Aug 25, 2004 | 9.466 | 9.466 | 9.207 | 9.270 | 130,886 | -0.11(-1.14%) |
Aug 24, 2004 | 9.931 | 9.931 | 9.306 | 9.377 | 65,331 | -0.41(-4.20%) |
Aug 23, 2004 | 9.788 | 10.10 | 9.708 | 9.788 | 95,983 | +0.00(+0.00%) |
Aug 20, 2004 | 9.395 | 9.913 | 8.912 | 9.788 | 99,822 | +0.26(+2.72%) |
Aug 19, 2004 | 8.894 | 9.538 | 8.894 | 9.529 | 70,141 | +0.20(+2.11%) |
Aug 18, 2004 | 9.037 | 9.529 | 8.778 | 9.332 | 140,395 | +0.33(+3.67%) |
Aug 17, 2004 | 9.064 | 9.064 | 8.912 | 9.002 | 58,731 | +0.01(+0.10%) |
Aug 16, 2004 | 9.180 | 9.288 | 8.680 | 8.993 | 38,035 | -0.07(-0.79%) |
Aug 13, 2004 | 9.136 | 9.136 | 8.724 | 9.064 | 22,261 | +0.12(+1.30%) |
Aug 12, 2004 | 9.127 | 9.171 | 8.948 | 8.948 | 19,688 | -0.30(-3.29%) |
Aug 11, 2004 | 9.180 | 9.413 | 9.145 | 9.252 | 52,802 | -0.01(-0.10%) |
Aug 10, 2004 | 8.716 | 9.261 | 8.590 | 9.261 | 170,264 | +0.86(+10.21%) |
Aug 09, 2004 | 8.975 | 8.975 | 8.403 | 8.403 | 66,002 | -0.44(-4.95%) |
Aug 06, 2004 | 9.609 | 9.654 | 8.644 | 8.841 | 191,184 | -0.77(-8.00%) |
Aug 05, 2004 | 10.01 | 10.06 | 9.583 | 9.609 | 135,473 | -0.25(-2.54%) |
Aug 04, 2004 | 9.833 | 10.17 | 9.761 | 9.860 | 94,305 | +0.01(+0.09%) |
Aug 03, 2004 | 9.904 | 10.24 | 9.735 | 9.851 | 148,069 | -0.15(-1.52%) |
Aug 02, 2004 | 9.922 | 10.32 | 9.806 | 10.00 | 143,304 | +0.00(+0.00%) |
Jul 30, 2004 | 9.882 | 10.37 | 9.882 | 10.00 | 49,669 | +0.07(+0.72%) |
Jul 29, 2004 | 10.12 | 10.15 | 9.752 | 9.931 | 28,079 | +0.13(+1.28%) |
Jul 28, 2004 | 10.53 | 10.53 | 9.788 | 9.806 | 44,188 | -0.52(-5.02%) |
Jul 27, 2004 | 10.19 | 10.65 | 9.833 | 10.32 | 97,997 | +0.21(+2.12%) |
Jul 26, 2004 | 9.726 | 10.12 | 9.592 | 10.11 | 45,642 | +0.44(+4.53%) |
Jul 23, 2004 | 10.00 | 10.00 | 9.180 | 9.672 | 34,343 | -0.07(-0.73%) |
Jul 22, 2004 | 9.386 | 9.931 | 9.341 | 9.744 | 35,909 | +0.33(+3.51%) |
Jul 21, 2004 | 10.07 | 10.36 | 9.413 | 9.413 | 64,772 | -0.87(-8.44%) |
Jul 20, 2004 | 10.25 | 10.34 | 10.07 | 10.28 | 38,259 | +0.06(+0.61%) |
Jul 19, 2004 | 9.976 | 10.42 | 9.940 | 10.22 | 41,950 | +0.34(+3.44%) |
Jul 16, 2004 | 10.12 | 10.24 | 9.833 | 9.878 | 136,592 | -0.13(-1.25%) |
Jul 15, 2004 | 9.851 | 10.39 | 9.744 | 10.00 | 275,645 | +0.32(+3.32%) |
Jul 14, 2004 | 9.466 | 9.833 | 9.404 | 9.681 | 227,094 | +0.15(+1.59%) |
Jul 13, 2004 | 9.395 | 9.904 | 9.395 | 9.529 | 56,382 | -0.07(-0.74%) |
Jul 12, 2004 | 9.306 | 9.833 | 9.306 | 9.601 | 317,036 | +0.21(+2.29%) |
Jul 09, 2004 | 9.368 | 9.824 | 8.537 | 9.386 | 324,420 | -0.58(-5.83%) |
Jul 08, 2004 | 10.15 | 10.24 | 9.967 | 9.967 | 42,845 | -0.28(-2.70%) |
Jul 07, 2004 | 10.28 | 10.28 | 10.16 | 10.24 | 23,156 | +0.10(+0.97%) |
Jul 06, 2004 | 10.63 | 10.63 | 10.15 | 10.15 | 41,279 | -0.58(-5.42%) |
Jul 02, 2004 | 10.69 | 10.73 | 10.46 | 10.73 | 24,051 | +0.16(+1.52%) |
Jul 01, 2004 | 11.34 | 11.40 | 10.40 | 10.57 | 78,532 | -0.80(-7.00%) |
Jun 30, 2004 | 11.57 | 11.57 | 11.08 | 11.36 | 55,934 | +0.06(+0.55%) |
Jun 29, 2004 | 11.26 | 11.44 | 10.92 | 11.30 | 87,593 | +0.15(+1.36%) |
Jun 28, 2004 | 11.40 | 11.56 | 11.15 | 11.15 | 46,537 | -0.25(-2.20%) |
Jun 25, 2004 | 11.33 | 11.44 | 10.16 | 11.40 | 319,050 | -0.09(-0.78%) |
Jun 24, 2004 | 11.73 | 11.73 | 11.33 | 11.49 | 73,386 | -0.08(-0.70%) |
Jun 23, 2004 | 11.24 | 11.84 | 11.08 | 11.57 | 49,446 | +0.18(+1.57%) |
Jun 22, 2004 | 11.05 | 11.49 | 10.89 | 11.39 | 26,736 | +0.06(+0.55%) |
Jun 21, 2004 | 11.18 | 11.33 | 10.95 | 11.33 | 28,302 | -0.03(-0.24%) |
Jun 18, 2004 | 11.33 | 11.45 | 10.93 | 11.35 | 50,452 | -0.02(-0.16%) |
Jun 17, 2004 | 11.22 | 11.37 | 10.62 | 11.37 | 36,916 | -0.02(-0.16%) |
Jun 16, 2004 | 11.09 | 11.49 | 11.09 | 11.39 | 62,422 | +0.00(+0.00%) |
Jun 15, 2004 | 11.18 | 11.43 | 11.08 | 11.39 | 98,556 | +0.29(+2.58%) |
Jun 14, 2004 | 10.89 | 11.34 | 10.63 | 11.10 | 87,817 | +0.21(+1.97%) |
Jun 10, 2004 | 10.85 | 10.95 | 10.58 | 10.89 | 33,784 | +0.04(+0.41%) |
Jun 09, 2004 | 10.77 | 10.95 | 10.36 | 10.84 | 43,293 | -0.08(-0.74%) |
Jun 08, 2004 | 10.69 | 10.95 | 10.69 | 10.92 | 116,120 | +0.02(+0.16%) |
Jun 07, 2004 | 10.75 | 10.91 | 10.68 | 10.91 | 14,095 | +0.31(+2.95%) |
Jun 04, 2004 | 10.89 | 10.94 | 10.59 | 10.59 | 8,166 | -0.04(-0.34%) |
Jun 03, 2004 | 10.61 | 10.93 | 10.61 | 10.63 | 12,864 | -0.24(-2.22%) |
Jun 02, 2004 | 10.64 | 10.91 | 10.64 | 10.87 | 43,293 | +0.11(+1.00%) |
Jun 01, 2004 | 10.54 | 10.80 | 10.54 | 10.76 | 53,361 | +0.24(+2.29%) |
May 28, 2004 | 10.62 | 10.72 | 10.47 | 10.52 | 9,061 | -0.15(-1.42%) |
May 27, 2004 | 10.35 | 10.69 | 10.35 | 10.67 | 24,834 | +0.12(+1.10%) |
May 26, 2004 | 10.62 | 10.62 | 10.33 | 10.56 | 9,173 | +0.00(+0.00%) |
May 25, 2004 | 10.56 | 10.61 | 10.33 | 10.56 | 54,256 | +0.00(+0.00%) |
May 24, 2004 | 10.24 | 10.61 | 10.24 | 10.56 | 12,305 | +0.15(+1.46%) |
May 21, 2004 | 10.51 | 10.64 | 10.29 | 10.40 | 48,998 | +0.01(+0.09%) |
May 20, 2004 | 9.851 | 10.73 | 9.851 | 10.40 | 43,964 | +0.45(+4.49%) |
May 19, 2004 | 9.869 | 10.38 | 9.815 | 9.949 | 57,612 | -0.14(-1.42%) |
May 18, 2004 | 9.913 | 10.09 | 9.896 | 10.09 | 33,672 | +0.08(+0.80%) |
May 17, 2004 | 10.15 | 10.15 | 9.761 | 10.01 | 35,686 | -0.13(-1.32%) |
May 14, 2004 | 10.18 | 10.34 | 9.922 | 10.15 | 23,492 | +0.06(+0.62%) |
May 13, 2004 | 10.32 | 10.74 | 9.833 | 10.08 | 24,723 | -0.45(-4.24%) |
May 12, 2004 | 10.09 | 10.60 | 9.744 | 10.53 | 54,592 | +0.63(+6.41%) |
May 11, 2004 | 9.833 | 10.08 | 9.779 | 9.896 | 51,571 | +0.04(+0.36%) |
May 10, 2004 | 9.931 | 10.26 | 9.700 | 9.860 | 29,645 | -0.06(-0.63%) |
May 07, 2004 | 10.01 | 10.19 | 9.922 | 9.922 | 36,021 | -0.18(-1.77%) |
May 06, 2004 | 10.08 | 10.32 | 9.761 | 10.10 | 26,512 | -0.04(-0.44%) |
May 05, 2004 | 10.24 | 10.50 | 10.07 | 10.15 | 100,570 | -0.19(-1.82%) |
May 04, 2004 | 10.24 | 10.42 | 10.24 | 10.33 | 208,971 | +0.01(+0.09%) |