Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.788 | 9.033 | 8.599 | 8.665 | 32,322 | -0.11(-1.29%) |
Apr 28, 2005 | 8.806 | 8.929 | 8.741 | 8.778 | 73,883 | -0.12(-1.38%) |
Apr 27, 2005 | 8.967 | 9.033 | 8.882 | 8.901 | 6,841 | -0.09(-1.05%) |
Apr 26, 2005 | 9.203 | 9.231 | 8.995 | 8.995 | 20,058 | -0.27(-2.95%) |
Apr 25, 2005 | 9.495 | 9.495 | 9.212 | 9.269 | 79,948 | -0.18(-1.90%) |
Apr 22, 2005 | 9.628 | 9.628 | 9.307 | 9.448 | 53,774 | -0.30(-3.10%) |
Apr 21, 2005 | 9.703 | 9.816 | 9.580 | 9.750 | 18,884 | +0.17(+1.77%) |
Apr 20, 2005 | 10.01 | 10.01 | 9.580 | 9.580 | 53,128 | -0.30(-3.06%) |
Apr 19, 2005 | 9.911 | 9.911 | 9.779 | 9.882 | 35,927 | -0.03(-0.29%) |
Apr 18, 2005 | 10.05 | 10.05 | 9.826 | 9.911 | 81,287 | +0.00(+0.00%) |
Apr 15, 2005 | 10.15 | 10.15 | 9.911 | 9.911 | 18,841 | -0.17(-1.69%) |
Apr 14, 2005 | 10.26 | 10.40 | 10.07 | 10.08 | 37,288 | -0.03(-0.28%) |
Apr 13, 2005 | 10.26 | 10.41 | 10.10 | 10.11 | 88,790 | -0.25(-2.46%) |
Apr 12, 2005 | 10.19 | 10.41 | 10.10 | 10.36 | 100,855 | +0.09(+0.92%) |
Apr 11, 2005 | 10.04 | 10.43 | 10.04 | 10.27 | 198,596 | +0.15(+1.49%) |
Apr 08, 2005 | 10.37 | 10.37 | 10.12 | 10.12 | 18,735 | -0.22(-2.10%) |
Apr 07, 2005 | 10.38 | 10.38 | 10.17 | 10.34 | 40,716 | -0.09(-0.82%) |
Apr 06, 2005 | 10.50 | 10.52 | 10.36 | 10.42 | 18,365 | +0.05(+0.46%) |
Apr 05, 2005 | 10.30 | 10.52 | 10.30 | 10.37 | 35,117 | -0.05(-0.45%) |
Apr 04, 2005 | 10.44 | 10.52 | 10.24 | 10.42 | 25,344 | -0.02(-0.18%) |
Apr 01, 2005 | 10.50 | 10.57 | 10.29 | 10.44 | 49,668 | +0.00(+0.00%) |
Mar 31, 2005 | 10.41 | 10.63 | 10.29 | 10.44 | 60,372 | -0.01(-0.09%) |
Mar 30, 2005 | 10.38 | 10.62 | 10.32 | 10.45 | 27,518 | +0.17(+1.65%) |
Mar 29, 2005 | 10.51 | 10.65 | 10.28 | 10.28 | 71,766 | -0.18(-1.71%) |
Mar 28, 2005 | 10.18 | 10.70 | 10.18 | 10.46 | 43,780 | +0.24(+2.31%) |
Mar 24, 2005 | 10.17 | 10.37 | 10.17 | 10.22 | 14,178 | +0.01(+0.09%) |
Mar 23, 2005 | 10.18 | 10.45 | 10.11 | 10.21 | 44,513 | -0.17(-1.64%) |
Mar 22, 2005 | 10.05 | 10.77 | 10.05 | 10.38 | 36,204 | +0.14(+1.34%) |
Mar 21, 2005 | 10.31 | 10.67 | 10.15 | 10.25 | 68,454 | +0.00(+0.05%) |
Mar 18, 2005 | 10.10 | 10.58 | 10.01 | 10.24 | 194,635 | +0.09(+0.93%) |
Mar 17, 2005 | 9.741 | 10.57 | 9.741 | 10.15 | 388,138 | -0.06(-0.56%) |
Mar 16, 2005 | 10.20 | 10.61 | 10.20 | 10.20 | 32,459 | -0.08(-0.83%) |
Mar 15, 2005 | 10.43 | 10.43 | 10.28 | 10.29 | 17,439 | +0.00(+0.00%) |
Mar 14, 2005 | 10.24 | 10.34 | 9.986 | 10.29 | 29,647 | -0.02(-0.18%) |
Mar 11, 2005 | 10.32 | 10.53 | 10.15 | 10.31 | 42,486 | +0.02(+0.18%) |
Mar 10, 2005 | 10.20 | 10.42 | 10.15 | 10.29 | 41,743 | +0.00(+0.00%) |
Mar 09, 2005 | 10.34 | 10.78 | 10.19 | 10.29 | 38,763 | -0.09(-0.91%) |
Mar 08, 2005 | 10.38 | 10.69 | 10.27 | 10.38 | 23,299 | -0.17(-1.61%) |
Mar 07, 2005 | 10.66 | 10.89 | 10.35 | 10.55 | 7,888 | -0.01(-0.09%) |
Mar 04, 2005 | 10.72 | 10.87 | 10.35 | 10.56 | 20,600 | -0.05(-0.44%) |
Mar 03, 2005 | 10.37 | 10.86 | 10.25 | 10.61 | 45,480 | +0.32(+3.12%) |
Mar 02, 2005 | 10.38 | 10.48 | 10.29 | 10.29 | 32,269 | -0.13(-1.27%) |
Mar 01, 2005 | 9.949 | 10.53 | 9.949 | 10.42 | 36,907 | +0.38(+3.76%) |
Feb 28, 2005 | 9.873 | 10.04 | 9.798 | 10.04 | 23,380 | +0.06(+0.57%) |
Feb 25, 2005 | 9.788 | 10.01 | 9.618 | 9.986 | 22,897 | +0.07(+0.67%) |
Feb 24, 2005 | 9.864 | 9.958 | 9.769 | 9.920 | 16,480 | +0.17(+1.74%) |
Feb 23, 2005 | 10.19 | 10.19 | 9.722 | 9.750 | 26,207 | -0.27(-2.73%) |
Feb 22, 2005 | 10.03 | 10.31 | 9.939 | 10.02 | 67,882 | -0.09(-0.84%) |
Feb 18, 2005 | 10.31 | 10.31 | 10.11 | 10.11 | 10,878 | -0.10(-1.02%) |
Feb 17, 2005 | 10.10 | 10.28 | 10.10 | 10.21 | 101,370 | +0.09(+0.93%) |
Feb 16, 2005 | 10.12 | 10.19 | 10.11 | 10.12 | 53,179 | -0.10(-1.02%) |
Feb 15, 2005 | 10.31 | 10.42 | 10.04 | 10.22 | 49,059 | +0.01(+0.09%) |
Feb 14, 2005 | 10.25 | 10.32 | 10.11 | 10.21 | 16,252 | -0.20(-1.90%) |
Feb 11, 2005 | 10.10 | 10.57 | 10.02 | 10.41 | 17,421 | +0.29(+2.89%) |
Feb 10, 2005 | 10.40 | 10.43 | 10.10 | 10.12 | 15,151 | -0.03(-0.28%) |
Feb 09, 2005 | 10.16 | 10.41 | 10.05 | 10.15 | 25,136 | -0.20(-1.92%) |
Feb 08, 2005 | 10.51 | 10.52 | 10.16 | 10.35 | 23,543 | -0.17(-1.62%) |
Feb 07, 2005 | 10.62 | 10.62 | 10.29 | 10.51 | 61,136 | -0.13(-1.24%) |
Feb 04, 2005 | 9.684 | 10.68 | 9.684 | 10.65 | 59,540 | +0.76(+7.74%) |
Feb 03, 2005 | 10.10 | 10.10 | 9.495 | 9.882 | 63,591 | +0.02(+0.19%) |
Feb 02, 2005 | 9.967 | 10.09 | 9.713 | 9.864 | 9,243 | -0.18(-1.79%) |
Feb 01, 2005 | 9.646 | 10.25 | 9.646 | 10.04 | 91,207 | +0.24(+2.41%) |
Jan 31, 2005 | 9.807 | 9.873 | 9.552 | 9.807 | 70,943 | +0.10(+1.07%) |
Jan 28, 2005 | 9.656 | 9.750 | 9.571 | 9.703 | 43,761 | -0.02(-0.19%) |
Jan 27, 2005 | 9.628 | 9.911 | 9.580 | 9.722 | 43,755 | +0.02(+0.24%) |
Jan 26, 2005 | 9.684 | 9.807 | 9.562 | 9.698 | 63,310 | +0.13(+1.33%) |
Jan 25, 2005 | 9.467 | 9.675 | 9.392 | 9.571 | 108,233 | -0.10(-1.07%) |
Jan 24, 2005 | 9.694 | 9.750 | 9.609 | 9.675 | 31,171 | +0.09(+0.99%) |
Jan 21, 2005 | 9.939 | 9.939 | 9.533 | 9.580 | 27,988 | -0.21(-2.12%) |
Jan 20, 2005 | 9.911 | 9.911 | 9.495 | 9.788 | 27,970 | -0.08(-0.77%) |
Jan 19, 2005 | 9.543 | 9.864 | 9.543 | 9.864 | 121,588 | +0.15(+1.55%) |
Jan 18, 2005 | 9.854 | 9.873 | 9.543 | 9.713 | 73,566 | -0.27(-2.74%) |
Jan 14, 2005 | 10.04 | 10.04 | 9.911 | 9.986 | 24,283 | +0.02(+0.19%) |
Jan 13, 2005 | 10.09 | 10.10 | 9.816 | 9.967 | 85,902 | -0.03(-0.28%) |
Jan 12, 2005 | 9.901 | 10.19 | 9.901 | 9.996 | 93,796 | -0.04(-0.38%) |
Jan 11, 2005 | 10.24 | 10.34 | 9.835 | 10.03 | 154,299 | -0.35(-3.36%) |
Jan 10, 2005 | 10.28 | 10.46 | 10.24 | 10.38 | 93,272 | -0.05(-0.45%) |
Jan 07, 2005 | 10.52 | 10.56 | 10.33 | 10.43 | 70,702 | -0.07(-0.63%) |
Jan 06, 2005 | 10.72 | 10.73 | 10.34 | 10.50 | 104,717 | -0.34(-3.14%) |
Jan 05, 2005 | 11.02 | 11.11 | 10.48 | 10.84 | 102,178 | -0.34(-3.03%) |
Jan 04, 2005 | 11.94 | 11.94 | 11.07 | 11.18 | 110,435 | -0.68(-5.73%) |
Jan 03, 2005 | 11.61 | 11.86 | 11.52 | 11.86 | 171,081 | +0.25(+2.20%) |
Dec 31, 2004 | 11.52 | 11.70 | 11.33 | 11.60 | 103,084 | +0.14(+1.24%) |
Dec 30, 2004 | 11.46 | 11.51 | 11.36 | 11.46 | 82,637 | -0.01(-0.08%) |
Dec 29, 2004 | 11.71 | 11.85 | 11.37 | 11.47 | 40,682 | -0.28(-2.41%) |
Dec 28, 2004 | 11.51 | 11.75 | 11.41 | 11.75 | 105,521 | +0.31(+2.72%) |
Dec 27, 2004 | 11.51 | 11.51 | 11.16 | 11.44 | 205,216 | +0.06(+0.50%) |
Dec 23, 2004 | 11.19 | 11.44 | 11.12 | 11.38 | 84,756 | +0.24(+2.12%) |
Dec 22, 2004 | 10.60 | 11.19 | 10.60 | 11.15 | 79,882 | +0.53(+4.98%) |
Dec 21, 2004 | 10.41 | 10.69 | 10.36 | 10.62 | 220,154 | +0.16(+1.53%) |
Dec 20, 2004 | 10.22 | 10.48 | 10.09 | 10.46 | 295,269 | +0.44(+4.43%) |
Dec 17, 2004 | 9.448 | 10.11 | 9.411 | 10.01 | 217,611 | +0.51(+5.36%) |
Dec 16, 2004 | 9.580 | 9.590 | 9.401 | 9.505 | 61,342 | +0.06(+0.60%) |
Dec 15, 2004 | 9.590 | 9.628 | 9.393 | 9.448 | 35,385 | -0.01(-0.10%) |
Dec 14, 2004 | 9.203 | 9.552 | 9.203 | 9.458 | 130,206 | -0.08(-0.79%) |
Dec 13, 2004 | 9.439 | 9.600 | 9.363 | 9.533 | 52,866 | +0.12(+1.30%) |
Dec 10, 2004 | 9.363 | 9.477 | 9.297 | 9.411 | 95,986 | -0.08(-0.80%) |
Dec 09, 2004 | 9.250 | 9.552 | 9.250 | 9.486 | 82,425 | +0.16(+1.72%) |
Dec 08, 2004 | 8.957 | 9.580 | 8.957 | 9.326 | 103,614 | +0.27(+3.02%) |
Dec 07, 2004 | 9.127 | 9.203 | 8.967 | 9.052 | 70,241 | -0.16(-1.74%) |
Dec 06, 2004 | 8.769 | 9.495 | 8.769 | 9.212 | 122,896 | +0.31(+3.50%) |
Dec 03, 2004 | 8.806 | 9.241 | 8.363 | 8.901 | 197,482 | +0.04(+0.43%) |
Dec 02, 2004 | 9.005 | 9.071 | 8.862 | 8.863 | 273,021 | -0.19(-2.09%) |
Dec 01, 2004 | 9.014 | 9.250 | 9.014 | 9.052 | 47,675 | -0.01(-0.10%) |
Nov 30, 2004 | 9.052 | 9.175 | 8.910 | 9.061 | 37,716 | -0.13(-1.44%) |
Nov 29, 2004 | 9.203 | 9.241 | 9.052 | 9.193 | 50,535 | +0.12(+1.35%) |
Nov 26, 2004 | 9.061 | 9.222 | 9.005 | 9.071 | 9,217 | -0.02(-0.21%) |
Nov 24, 2004 | 9.156 | 9.156 | 8.873 | 9.090 | 63,779 | -0.02(-0.21%) |
Nov 23, 2004 | 9.108 | 9.108 | 8.882 | 9.108 | 68,652 | +0.01(+0.10%) |
Nov 22, 2004 | 8.967 | 9.099 | 8.873 | 9.099 | 51,277 | +0.15(+1.69%) |
Nov 19, 2004 | 8.806 | 8.976 | 8.806 | 8.948 | 20,765 | -0.04(-0.42%) |
Nov 18, 2004 | 8.957 | 8.986 | 8.939 | 8.986 | 51,065 | +0.04(+0.42%) |
Nov 17, 2004 | 8.957 | 9.061 | 8.825 | 8.948 | 68,228 | -0.02(-0.21%) |
Nov 16, 2004 | 8.995 | 8.995 | 8.920 | 8.967 | 83,378 | -0.21(-2.26%) |
Nov 15, 2004 | 9.071 | 9.175 | 9.014 | 9.175 | 76,174 | +0.10(+1.14%) |
Nov 12, 2004 | 8.849 | 9.080 | 8.778 | 9.071 | 30,830 | +0.15(+1.69%) |
Nov 11, 2004 | 8.703 | 8.933 | 8.703 | 8.920 | 22,354 | +0.28(+3.28%) |
Nov 10, 2004 | 8.514 | 8.835 | 8.514 | 8.637 | 153,832 | -0.08(-0.87%) |
Nov 09, 2004 | 8.759 | 8.759 | 8.457 | 8.712 | 17,163 | -0.04(-0.43%) |
Nov 08, 2004 | 8.410 | 8.863 | 8.410 | 8.750 | 28,181 | +0.27(+3.23%) |
Nov 05, 2004 | 8.589 | 8.684 | 8.438 | 8.476 | 42,378 | -0.02(-0.22%) |
Nov 04, 2004 | 8.032 | 8.504 | 8.032 | 8.495 | 25,744 | +0.17(+2.04%) |
Nov 03, 2004 | 8.325 | 8.325 | 8.193 | 8.325 | 59,965 | +0.12(+1.50%) |
Nov 02, 2004 | 8.156 | 8.391 | 8.156 | 8.202 | 16,951 | -0.14(-1.70%) |
Nov 01, 2004 | 8.306 | 8.391 | 8.155 | 8.344 | 21,506 | +0.12(+1.43%) |
Oct 29, 2004 | 8.325 | 8.372 | 8.226 | 8.226 | 18,222 | -0.08(-0.97%) |
Oct 28, 2004 | 8.165 | 8.344 | 8.165 | 8.306 | 25,850 | +0.03(+0.34%) |
Oct 27, 2004 | 8.250 | 8.353 | 8.136 | 8.278 | 82,213 | +0.11(+1.39%) |
Oct 26, 2004 | 8.174 | 8.259 | 8.061 | 8.165 | 42,060 | -0.07(-0.80%) |
Oct 25, 2004 | 8.117 | 8.268 | 8.023 | 8.231 | 17,480 | +0.20(+2.47%) |
Oct 22, 2004 | 8.165 | 8.221 | 7.995 | 8.032 | 15,150 | -0.15(-1.85%) |
Oct 21, 2004 | 7.910 | 8.212 | 7.910 | 8.183 | 21,718 | +0.11(+1.40%) |
Oct 20, 2004 | 8.311 | 8.311 | 7.872 | 8.070 | 54,667 | -0.19(-2.29%) |
Oct 19, 2004 | 8.471 | 8.627 | 8.240 | 8.259 | 31,995 | -0.27(-3.21%) |
Oct 18, 2004 | 8.259 | 8.570 | 8.259 | 8.533 | 22,036 | +0.23(+2.73%) |
Oct 15, 2004 | 8.136 | 8.344 | 8.136 | 8.306 | 20,553 | +0.16(+1.97%) |
Oct 14, 2004 | 8.481 | 8.561 | 8.146 | 8.146 | 16,315 | -0.35(-4.11%) |
Oct 13, 2004 | 8.396 | 8.608 | 8.396 | 8.495 | 31,677 | +0.03(+0.33%) |
Oct 12, 2004 | 8.443 | 8.504 | 8.429 | 8.467 | 18,010 | -0.03(-0.33%) |
Oct 11, 2004 | 8.334 | 8.514 | 8.334 | 8.495 | 10,700 | +0.15(+1.81%) |
Oct 08, 2004 | 8.443 | 8.608 | 8.344 | 8.344 | 13,349 | -0.06(-0.67%) |
Oct 07, 2004 | 8.561 | 8.637 | 8.353 | 8.401 | 16,209 | -0.24(-2.73%) |
Oct 06, 2004 | 8.674 | 8.844 | 8.561 | 8.637 | 26,698 | -0.01(-0.11%) |
Oct 05, 2004 | 8.967 | 8.967 | 8.523 | 8.646 | 20,129 | -0.31(-3.48%) |
Oct 04, 2004 | 9.127 | 9.165 | 8.920 | 8.957 | 28,817 | -0.08(-0.94%) |
Oct 01, 2004 | 8.920 | 9.250 | 8.873 | 9.042 | 40,788 | +0.17(+1.91%) |
Sep 30, 2004 | 8.655 | 8.873 | 8.655 | 8.873 | 82,213 | +0.18(+2.06%) |
Sep 29, 2004 | 8.693 | 8.750 | 8.457 | 8.693 | 43,437 | +0.06(+0.66%) |
Sep 28, 2004 | 8.334 | 8.637 | 8.306 | 8.637 | 70,771 | +0.41(+4.93%) |
Sep 27, 2004 | 8.259 | 8.334 | 8.212 | 8.231 | 38,670 | -0.04(-0.46%) |
Sep 24, 2004 | 8.372 | 8.401 | 8.165 | 8.268 | 26,698 | -0.02(-0.23%) |
Sep 23, 2004 | 8.797 | 8.797 | 8.287 | 8.287 | 119,718 | -0.16(-1.90%) |
Sep 22, 2004 | 8.080 | 8.448 | 8.061 | 8.448 | 57,740 | +0.33(+4.06%) |
Sep 21, 2004 | 8.032 | 8.146 | 8.004 | 8.118 | 65,050 | +0.08(+0.95%) |
Sep 20, 2004 | 8.023 | 8.117 | 7.966 | 8.042 | 29,876 | +0.02(+0.24%) |
Sep 17, 2004 | 7.872 | 8.344 | 7.834 | 8.023 | 75,433 | +0.07(+0.83%) |
Sep 16, 2004 | 7.891 | 8.240 | 7.834 | 7.957 | 34,856 | +0.08(+1.08%) |
Sep 15, 2004 | 7.730 | 8.004 | 7.655 | 7.872 | 50,959 | +0.10(+1.34%) |
Sep 14, 2004 | 7.881 | 7.985 | 7.551 | 7.768 | 64,838 | +0.02(+0.24%) |
Sep 13, 2004 | 7.589 | 7.873 | 7.589 | 7.749 | 56,786 | +0.20(+2.62%) |
Sep 10, 2004 | 7.579 | 7.730 | 7.551 | 7.551 | 71,621 | +0.01(+0.13%) |
Sep 09, 2004 | 7.296 | 7.645 | 7.202 | 7.542 | 201,507 | +0.42(+5.83%) |
Sep 08, 2004 | 7.296 | 7.343 | 7.126 | 7.126 | 130,842 | -0.08(-1.18%) |
Sep 07, 2004 | 7.155 | 7.306 | 7.041 | 7.211 | 172,161 | +0.02(+0.26%) |
Sep 03, 2004 | 7.155 | 7.249 | 7.107 | 7.192 | 137,834 | +0.07(+0.93%) |
Sep 02, 2004 | 7.221 | 7.221 | 7.069 | 7.126 | 317,518 | +0.00(+0.00%) |
Sep 01, 2004 | 7.409 | 7.976 | 7.070 | 7.126 | 293,256 | -0.14(-1.95%) |
Aug 31, 2004 | 7.372 | 7.428 | 7.079 | 7.268 | 89,417 | -0.09(-1.28%) |
Aug 30, 2004 | 7.409 | 7.693 | 7.258 | 7.362 | 82,637 | +0.05(+0.65%) |
Aug 27, 2004 | 7.457 | 7.457 | 7.296 | 7.315 | 218,671 | -0.03(-0.39%) |
Aug 26, 2004 | 8.250 | 8.325 | 7.287 | 7.343 | 688,326 | -1.81(-19.79%) |
Aug 25, 2004 | 9.156 | 9.193 | 8.957 | 9.156 | 173,114 | +0.00(+0.00%) |
Aug 24, 2004 | 9.307 | 9.316 | 9.042 | 9.156 | 161,884 | +0.04(+0.41%) |
Aug 23, 2004 | 9.533 | 9.533 | 9.099 | 9.118 | 80,306 | -0.29(-3.11%) |
Aug 20, 2004 | 9.524 | 9.524 | 9.316 | 9.411 | 78,326 | -0.08(-0.89%) |
Aug 19, 2004 | 9.580 | 9.684 | 9.486 | 9.495 | 176,292 | -0.08(-0.89%) |
Aug 18, 2004 | 9.646 | 9.646 | 9.533 | 9.580 | 52,246 | +0.02(+0.20%) |
Aug 17, 2004 | 9.590 | 9.741 | 9.562 | 9.562 | 54,032 | -0.06(-0.59%) |
Aug 16, 2004 | 9.656 | 9.731 | 9.580 | 9.618 | 51,913 | +0.01(+0.10%) |
Aug 13, 2004 | 9.788 | 9.798 | 9.562 | 9.609 | 34,644 | -0.08(-0.78%) |
Aug 12, 2004 | 9.769 | 9.798 | 9.533 | 9.684 | 56,574 | +0.00(+0.00%) |
Aug 11, 2004 | 9.722 | 9.816 | 9.571 | 9.684 | 32,948 | -0.20(-2.01%) |
Aug 10, 2004 | 9.887 | 9.958 | 9.760 | 9.882 | 45,768 | -0.03(-0.29%) |
Aug 09, 2004 | 9.788 | 9.977 | 9.779 | 9.911 | 147,899 | +0.07(+0.67%) |
Aug 06, 2004 | 9.845 | 9.986 | 9.788 | 9.845 | 66,851 | +0.00(+0.00%) |
Aug 05, 2004 | 9.788 | 9.939 | 9.788 | 9.845 | 35,809 | -0.01(-0.10%) |
Aug 04, 2004 | 9.788 | 9.948 | 9.788 | 9.854 | 24,579 | +0.06(+0.58%) |
Aug 03, 2004 | 9.901 | 10.01 | 9.798 | 9.798 | 25,306 | -0.07(-0.67%) |
Aug 02, 2004 | 9.788 | 10.02 | 9.788 | 9.864 | 61,342 | -0.06(-0.57%) |
Jul 30, 2004 | 10.02 | 10.02 | 9.788 | 9.920 | 91,854 | +0.01(+0.10%) |
Jul 29, 2004 | 9.750 | 9.986 | 9.750 | 9.911 | 162,626 | +0.06(+0.57%) |
Jul 28, 2004 | 9.722 | 9.911 | 9.703 | 9.854 | 51,489 | +0.02(+0.19%) |
Jul 27, 2004 | 9.769 | 9.873 | 9.675 | 9.835 | 51,913 | +0.12(+1.26%) |
Jul 26, 2004 | 9.599 | 9.854 | 9.599 | 9.713 | 54,243 | +0.08(+0.78%) |
Jul 23, 2004 | 9.722 | 9.892 | 9.628 | 9.637 | 42,695 | -0.06(-0.58%) |
Jul 22, 2004 | 9.722 | 9.949 | 9.694 | 9.694 | 92,914 | -0.06(-0.58%) |
Jul 21, 2004 | 9.958 | 9.976 | 9.750 | 9.750 | 55,409 | -0.05(-0.48%) |
Jul 20, 2004 | 9.713 | 10.01 | 9.628 | 9.798 | 132,855 | +0.17(+1.76%) |
Jul 19, 2004 | 9.835 | 9.835 | 9.628 | 9.628 | 141,013 | -0.07(-0.68%) |
Jul 16, 2004 | 9.703 | 9.911 | 9.656 | 9.694 | 134,232 | -0.03(-0.29%) |
Jul 15, 2004 | 9.723 | 9.892 | 9.675 | 9.722 | 60,176 | +0.00(+0.00%) |
Jul 14, 2004 | 9.816 | 9.864 | 9.722 | 9.722 | 103,826 | -0.11(-1.15%) |
Jul 13, 2004 | 9.816 | 10.01 | 9.722 | 9.835 | 179,577 | -0.03(-0.29%) |
Jul 12, 2004 | 9.807 | 10.25 | 9.533 | 9.864 | 232,126 | -1.22(-10.99%) |
Jul 09, 2004 | 11.15 | 11.17 | 11.01 | 11.08 | 31,889 | -0.05(-0.42%) |
Jul 08, 2004 | 11.32 | 11.35 | 11.04 | 11.13 | 53,820 | -0.24(-2.08%) |
Jul 07, 2004 | 11.39 | 11.41 | 11.32 | 11.36 | 59,011 | -0.04(-0.33%) |
Jul 06, 2004 | 11.37 | 11.42 | 11.26 | 11.40 | 72,678 | +0.12(+1.09%) |
Jul 02, 2004 | 11.33 | 11.33 | 11.25 | 11.28 | 53,290 | -0.05(-0.42%) |
Jul 01, 2004 | 11.30 | 11.36 | 11.28 | 11.33 | 46,827 | +0.07(+0.59%) |
Jun 30, 2004 | 11.37 | 11.52 | 11.19 | 11.26 | 120,459 | -0.21(-1.81%) |
Jun 29, 2004 | 11.47 | 11.53 | 11.32 | 11.47 | 26,380 | +0.09(+0.83%) |
Jun 28, 2004 | 11.55 | 11.55 | 11.33 | 11.37 | 96,092 | -0.01(-0.08%) |
Jun 25, 2004 | 11.40 | 11.63 | 11.37 | 11.38 | 139,529 | -0.04(-0.33%) |
Jun 24, 2004 | 11.42 | 11.53 | 11.38 | 11.42 | 23,731 | +0.09(+0.83%) |
Jun 23, 2004 | 11.28 | 11.51 | 11.28 | 11.33 | 167,075 | +0.00(+0.00%) |
Jun 22, 2004 | 11.28 | 11.35 | 11.23 | 11.33 | 202,143 | +0.04(+0.33%) |
Jun 21, 2004 | 11.33 | 11.35 | 11.29 | 11.29 | 243,038 | -0.04(-0.33%) |
Jun 18, 2004 | 11.14 | 11.44 | 11.09 | 11.33 | 59,541 | +0.05(+0.42%) |
Jun 17, 2004 | 11.38 | 11.42 | 11.23 | 11.28 | 69,606 | -0.05(-0.42%) |
Jun 16, 2004 | 11.35 | 11.37 | 11.25 | 11.33 | 128,935 | -0.06(-0.50%) |
Jun 15, 2004 | 11.52 | 11.52 | 11.33 | 11.38 | 52,231 | +0.01(+0.08%) |
Jun 14, 2004 | 11.58 | 11.58 | 11.28 | 11.37 | 97,575 | -0.16(-1.39%) |
Jun 10, 2004 | 11.42 | 11.63 | 11.41 | 11.53 | 95,456 | +0.16(+1.41%) |
Jun 09, 2004 | 11.32 | 11.45 | 11.24 | 11.37 | 48,946 | +0.01(+0.08%) |
Jun 08, 2004 | 11.42 | 11.42 | 11.14 | 11.36 | 41,742 | +0.05(+0.42%) |
Jun 07, 2004 | 11.07 | 11.34 | 11.04 | 11.32 | 53,820 | +0.21(+1.87%) |
Jun 04, 2004 | 10.95 | 11.11 | 10.85 | 11.11 | 56,045 | +0.31(+2.88%) |
Jun 03, 2004 | 11.07 | 11.07 | 10.80 | 10.80 | 148,641 | -0.29(-2.64%) |
Jun 02, 2004 | 10.99 | 11.11 | 10.91 | 11.09 | 85,074 | +0.00(+0.00%) |
Jun 01, 2004 | 11.09 | 11.09 | 10.98 | 11.09 | 65,368 | +0.00(+0.00%) |
May 28, 2004 | 11.23 | 11.23 | 10.79 | 11.09 | 179,153 | -0.09(-0.84%) |
May 27, 2004 | 11.00 | 11.31 | 10.68 | 11.19 | 159,553 | +0.19(+1.72%) |
May 26, 2004 | 11.09 | 11.22 | 11.00 | 11.00 | 171,101 | -0.09(-0.85%) |
May 25, 2004 | 11.09 | 11.13 | 10.85 | 11.09 | 218,353 | +0.05(+0.43%) |
May 24, 2004 | 10.92 | 11.19 | 10.89 | 11.04 | 485,759 | +0.14(+1.30%) |
May 21, 2004 | 10.49 | 10.99 | 10.44 | 10.90 | 1,250,578 | +0.42(+3.96%) |
May 20, 2004 | 12.40 | 12.40 | 10.01 | 10.49 | 1,755,195 | -3.73(-26.23%) |
May 18, 2004 | 14.73 | 14.92 | 14.16 | 14.21 | 20,659 | -0.52(-3.52%) |
May 17, 2004 | 14.16 | 14.83 | 13.92 | 14.73 | 40,153 | +0.58(+4.07%) |
May 14, 2004 | 14.04 | 14.77 | 13.92 | 14.16 | 36,445 | -0.26(-1.83%) |
May 13, 2004 | 15.01 | 15.07 | 14.28 | 14.42 | 30,300 | -0.59(-3.90%) |
May 12, 2004 | 14.54 | 15.39 | 13.99 | 15.01 | 55,409 | +0.49(+3.38%) |
May 11, 2004 | 14.87 | 14.87 | 14.35 | 14.52 | 77,657 | -0.29(-1.98%) |
May 10, 2004 | 14.99 | 15.10 | 14.71 | 14.81 | 83,273 | -0.20(-1.32%) |
May 07, 2004 | 15.41 | 15.67 | 15.01 | 15.01 | 102,343 | -0.40(-2.57%) |
May 06, 2004 | 16.53 | 16.93 | 15.23 | 15.40 | 309,466 | -1.77(-10.28%) |
May 05, 2004 | 17.17 | 17.44 | 16.99 | 17.17 | 25,638 | -0.01(-0.06%) |
May 04, 2004 | 17.82 | 17.82 | 17.13 | 17.18 | 94,715 | -0.35(-1.99%) |