Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.21 | 10.32 | 10.21 | 10.32 | 10,052 | +0.12(+1.15%) |
Apr 28, 2005 | 10.17 | 10.22 | 10.16 | 10.20 | 16,908 | +0.10(+0.97%) |
Apr 27, 2005 | 10.08 | 10.12 | 10.08 | 10.10 | 16,710 | -0.02(-0.20%) |
Apr 26, 2005 | 10.12 | 10.12 | 10.08 | 10.12 | 21,198 | -0.02(-0.15%) |
Apr 25, 2005 | 10.12 | 10.14 | 10.08 | 10.14 | 40,950 | +0.05(+0.54%) |
Apr 22, 2005 | 10.14 | 10.14 | 10.06 | 10.08 | 3,583 | +0.00(+0.00%) |
Apr 21, 2005 | 10.14 | 10.14 | 10.02 | 10.08 | 15,251 | +0.04(+0.39%) |
Apr 20, 2005 | 10.08 | 10.08 | 10.02 | 10.04 | 19,138 | -0.04(-0.39%) |
Apr 19, 2005 | 10.04 | 10.12 | 9.985 | 10.08 | 21,434 | +0.04(+0.39%) |
Apr 18, 2005 | 10.04 | 10.10 | 10.00 | 10.04 | 15,703 | -0.02(-0.21%) |
Apr 15, 2005 | 10.08 | 10.08 | 10.01 | 10.06 | 11,007 | -0.06(-0.56%) |
Apr 14, 2005 | 10.08 | 10.12 | 10.00 | 10.12 | 35,949 | +0.00(+0.00%) |
Apr 13, 2005 | 10.16 | 10.16 | 10.12 | 10.12 | 15,906 | +0.00(+0.00%) |
Apr 12, 2005 | 10.12 | 10.12 | 10.08 | 10.12 | 32,386 | +0.00(+0.00%) |
Apr 11, 2005 | 10.08 | 10.18 | 10.08 | 10.12 | 16,800 | +0.00(+0.00%) |
Apr 08, 2005 | 10.16 | 10.16 | 10.05 | 10.12 | 20,368 | -0.06(-0.57%) |
Apr 07, 2005 | 10.12 | 10.18 | 10.05 | 10.18 | 17,861 | +0.02(+0.15%) |
Apr 06, 2005 | 10.04 | 10.16 | 10.04 | 10.16 | 19,980 | +0.04(+0.42%) |
Apr 05, 2005 | 10.12 | 10.20 | 10.04 | 10.12 | 38,024 | +0.00(+0.00%) |
Apr 04, 2005 | 10.27 | 10.27 | 10.02 | 10.12 | 22,408 | -0.16(-1.52%) |
Apr 01, 2005 | 10.18 | 10.30 | 10.12 | 10.28 | 11,061 | +0.10(+0.96%) |
Mar 31, 2005 | 9.973 | 10.18 | 9.973 | 10.18 | 27,836 | +0.08(+0.77%) |
Mar 30, 2005 | 9.965 | 10.10 | 9.965 | 10.10 | 17,252 | +0.02(+0.19%) |
Mar 29, 2005 | 10.12 | 10.12 | 9.907 | 10.08 | 19,009 | +0.11(+1.13%) |
Mar 28, 2005 | 10.18 | 10.18 | 9.872 | 9.969 | 33,801 | -0.15(-1.46%) |
Mar 24, 2005 | 9.926 | 10.19 | 9.891 | 10.12 | 11,552 | -0.06(-0.62%) |
Mar 23, 2005 | 10.19 | 10.19 | 10.12 | 10.18 | 4,752 | -0.02(-0.18%) |
Mar 22, 2005 | 10.30 | 10.31 | 10.20 | 10.20 | 10,000 | +0.00(+0.00%) |
Mar 21, 2005 | 10.19 | 10.22 | 10.16 | 10.20 | 10,432 | -0.11(-1.06%) |
Mar 18, 2005 | 10.31 | 10.32 | 10.18 | 10.31 | 10,473 | -0.00(-0.04%) |
Mar 17, 2005 | 10.31 | 10.31 | 10.18 | 10.31 | 9,386 | +0.00(+0.00%) |
Mar 16, 2005 | 10.35 | 10.35 | 10.18 | 10.31 | 8,115 | +0.11(+1.03%) |
Mar 15, 2005 | 10.45 | 10.45 | 10.20 | 10.21 | 14,226 | -0.28(-2.67%) |
Mar 14, 2005 | 10.48 | 10.49 | 10.40 | 10.49 | 11,837 | -0.00(-0.04%) |
Mar 11, 2005 | 10.43 | 10.51 | 10.38 | 10.49 | 40,064 | -0.02(-0.15%) |
Mar 10, 2005 | 10.51 | 10.51 | 10.47 | 10.51 | 16,099 | +0.01(+0.07%) |
Mar 09, 2005 | 10.47 | 10.50 | 10.45 | 10.50 | 8,824 | +0.00(+0.00%) |
Mar 08, 2005 | 10.41 | 10.51 | 10.38 | 10.50 | 31,803 | +0.07(+0.67%) |
Mar 07, 2005 | 10.39 | 10.45 | 10.39 | 10.43 | 31,271 | -0.02(-0.22%) |
Mar 04, 2005 | 10.50 | 10.55 | 10.41 | 10.45 | 43,738 | -0.05(-0.44%) |
Mar 03, 2005 | 10.51 | 10.51 | 10.47 | 10.50 | 7,657 | -0.00(-0.04%) |
Mar 02, 2005 | 10.49 | 10.55 | 10.43 | 10.50 | 24,874 | -0.01(-0.07%) |
Mar 01, 2005 | 10.51 | 10.51 | 10.47 | 10.51 | 16,690 | -0.03(-0.30%) |
Feb 28, 2005 | 10.65 | 10.65 | 10.51 | 10.54 | 19,826 | +0.07(+0.67%) |
Feb 25, 2005 | 10.48 | 10.65 | 10.47 | 10.47 | 16,554 | -0.09(-0.88%) |
Feb 24, 2005 | 10.62 | 10.62 | 10.44 | 10.56 | 2,828 | +0.12(+1.19%) |
Feb 23, 2005 | 10.63 | 10.63 | 10.44 | 10.44 | 15,757 | -0.22(-2.08%) |
Feb 22, 2005 | 10.45 | 10.66 | 10.45 | 10.66 | 6,712 | +0.17(+1.63%) |
Feb 18, 2005 | 10.63 | 10.67 | 10.49 | 10.49 | 29,917 | -0.18(-1.64%) |
Feb 17, 2005 | 10.70 | 10.70 | 10.67 | 10.67 | 5,862 | +0.02(+0.18%) |
Feb 16, 2005 | 10.62 | 10.69 | 10.62 | 10.65 | 7,578 | +0.00(+0.00%) |
Feb 15, 2005 | 10.70 | 10.70 | 10.65 | 10.65 | 6,807 | -0.05(-0.44%) |
Feb 14, 2005 | 10.63 | 10.69 | 10.63 | 10.69 | 3,827 | +0.09(+0.81%) |
Feb 11, 2005 | 10.70 | 10.70 | 10.61 | 10.61 | 8,939 | -0.04(-0.37%) |
Feb 10, 2005 | 10.65 | 10.69 | 10.64 | 10.65 | 2,568 | -0.05(-0.51%) |
Feb 09, 2005 | 10.63 | 10.73 | 10.63 | 10.70 | 7,192 | +0.07(+0.66%) |
Feb 08, 2005 | 10.70 | 10.70 | 10.61 | 10.63 | 6,820 | +0.02(+0.15%) |
Feb 07, 2005 | 10.69 | 10.70 | 10.62 | 10.62 | 13,417 | -0.07(-0.66%) |
Feb 04, 2005 | 10.70 | 10.70 | 10.64 | 10.69 | 6,101 | -0.01(-0.11%) |
Feb 03, 2005 | 10.72 | 10.72 | 10.63 | 10.70 | 5,805 | -0.02(-0.22%) |
Feb 02, 2005 | 10.73 | 10.73 | 10.71 | 10.72 | 6,807 | +0.02(+0.15%) |
Feb 01, 2005 | 10.60 | 10.72 | 10.59 | 10.70 | 12,227 | -0.03(-0.25%) |
Jan 31, 2005 | 10.74 | 10.74 | 10.59 | 10.73 | 6,432 | +0.12(+1.17%) |
Jan 28, 2005 | 10.70 | 10.70 | 10.61 | 10.61 | 7,321 | -0.12(-1.16%) |
Jan 27, 2005 | 10.59 | 10.74 | 10.59 | 10.73 | 6,820 | +0.07(+0.61%) |
Jan 26, 2005 | 10.67 | 10.67 | 10.67 | 10.67 | 10,018 | -0.07(-0.64%) |
Jan 25, 2005 | 10.67 | 10.74 | 10.67 | 10.74 | 6,794 | +0.00(+0.00%) |
Jan 24, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 1,644 | +0.13(+1.21%) |
Jan 21, 2005 | 10.72 | 10.72 | 10.61 | 10.61 | 2,312 | -0.04(-0.37%) |
Jan 20, 2005 | 10.67 | 10.74 | 10.63 | 10.65 | 18,932 | -0.00(-0.04%) |
Jan 19, 2005 | 10.66 | 10.67 | 10.65 | 10.65 | 12,335 | +0.01(+0.14%) |
Jan 18, 2005 | 10.67 | 10.67 | 10.58 | 10.64 | 20,422 | -0.03(-0.28%) |
Jan 14, 2005 | 10.69 | 10.69 | 10.65 | 10.67 | 4,064 | -0.02(-0.18%) |
Jan 13, 2005 | 10.69 | 10.69 | 10.67 | 10.69 | 1,926 | -0.02(-0.15%) |
Jan 12, 2005 | 10.69 | 10.70 | 10.69 | 10.70 | 2,440 | +0.02(+0.15%) |
Jan 11, 2005 | 10.76 | 10.76 | 10.69 | 10.69 | 8,952 | +0.07(+0.70%) |
Jan 10, 2005 | 10.69 | 10.69 | 10.61 | 10.61 | 2,568 | -0.08(-0.76%) |
Jan 07, 2005 | 10.69 | 10.69 | 10.65 | 10.69 | 7,629 | +0.01(+0.05%) |
Jan 06, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 3,172 | -0.02(-0.16%) |
Jan 05, 2005 | 10.72 | 10.72 | 10.70 | 10.70 | 4,069 | -0.02(-0.15%) |
Jan 04, 2005 | 10.74 | 10.74 | 10.70 | 10.72 | 2,617 | +0.00(+0.04%) |
Jan 03, 2005 | 10.72 | 10.72 | 10.72 | 10.72 | 1,284 | +0.02(+0.15%) |
Dec 31, 2004 | 10.53 | 10.70 | 10.54 | 10.70 | 2,568 | +0.17(+1.59%) |
Dec 30, 2004 | 10.52 | 10.54 | 10.52 | 10.53 | 3,339 | -0.02(-0.15%) |
Dec 29, 2004 | 10.68 | 10.68 | 10.55 | 10.55 | 2,825 | -0.07(-0.70%) |
Dec 28, 2004 | 10.23 | 10.62 | 10.23 | 10.62 | 20,551 | +0.02(+0.22%) |
Dec 27, 2004 | 10.59 | 10.60 | 10.59 | 10.60 | 2,055 | -0.07(-0.65%) |
Dec 23, 2004 | 10.57 | 10.70 | 10.57 | 10.67 | 3,596 | -0.05(-0.51%) |
Dec 22, 2004 | 10.81 | 10.81 | 10.57 | 10.72 | 3,596 | +0.17(+1.62%) |
Dec 21, 2004 | 10.61 | 10.61 | 10.55 | 10.55 | 6,422 | -0.09(-0.84%) |
Dec 20, 2004 | 10.70 | 10.70 | 10.64 | 10.64 | 1,798 | +0.00(+0.04%) |
Dec 17, 2004 | 10.84 | 10.84 | 10.63 | 10.64 | 6,936 | -0.07(-0.62%) |
Dec 16, 2004 | 10.81 | 10.82 | 10.67 | 10.70 | 8,734 | -0.04(-0.36%) |
Dec 15, 2004 | 10.71 | 10.80 | 10.69 | 10.74 | 6,422 | -0.08(-0.71%) |
Dec 14, 2004 | 10.85 | 10.91 | 10.78 | 10.82 | 9,248 | -0.09(-0.86%) |
Dec 13, 2004 | 10.90 | 10.92 | 10.86 | 10.92 | 13,615 | +0.08(+0.69%) |
Dec 10, 2004 | 10.89 | 10.89 | 10.84 | 10.84 | 1,284 | -0.04(-0.40%) |
Dec 09, 2004 | 10.89 | 10.89 | 10.87 | 10.88 | 9,504 | +0.02(+0.21%) |
Dec 08, 2004 | 10.84 | 10.88 | 10.79 | 10.86 | 10,789 | +0.08(+0.72%) |
Dec 07, 2004 | 10.80 | 10.82 | 10.78 | 10.78 | 5,394 | -0.02(-0.18%) |
Dec 06, 2004 | 10.79 | 10.80 | 10.79 | 10.80 | 4,367 | +0.01(+0.11%) |
Dec 03, 2004 | 10.78 | 10.79 | 10.78 | 10.79 | 3,853 | +0.01(+0.07%) |
Dec 02, 2004 | 10.78 | 10.78 | 10.70 | 10.78 | 8,477 | +0.00(+0.04%) |
Dec 01, 2004 | 10.65 | 10.78 | 10.65 | 10.78 | 8,734 | -0.00(-0.04%) |
Nov 30, 2004 | 10.78 | 10.78 | 10.74 | 10.78 | 2,312 | +0.01(+0.07%) |
Nov 29, 2004 | 10.66 | 10.78 | 10.66 | 10.78 | 4,110 | +0.05(+0.51%) |
Nov 26, 2004 | 10.65 | 10.78 | 10.65 | 10.72 | 3,596 | -0.05(-0.51%) |
Nov 24, 2004 | 10.78 | 10.78 | 10.66 | 10.78 | 6,679 | +0.07(+0.65%) |
Nov 23, 2004 | 10.70 | 10.70 | 10.70 | 10.70 | 1,798 | +0.01(+0.07%) |
Nov 22, 2004 | 10.70 | 10.70 | 10.63 | 10.70 | 25,945 | +0.00(+0.00%) |
Nov 19, 2004 | 10.64 | 10.70 | 10.60 | 10.70 | 10,018 | +0.11(+1.03%) |
Nov 18, 2004 | 10.59 | 10.59 | 10.59 | 10.59 | 2,568 | -0.05(-0.51%) |
Nov 17, 2004 | 10.63 | 10.66 | 10.62 | 10.64 | 10,789 | +0.02(+0.15%) |
Nov 16, 2004 | 10.61 | 10.63 | 10.61 | 10.63 | 1,541 | +0.02(+0.18%) |
Nov 15, 2004 | 10.60 | 10.61 | 10.51 | 10.61 | 22,606 | -0.02(-0.15%) |
Nov 12, 2004 | 10.62 | 10.63 | 10.61 | 10.62 | 8,991 | +0.00(+0.00%) |
Nov 11, 2004 | 10.63 | 10.63 | 10.61 | 10.62 | 6,422 | -0.00(-0.04%) |
Nov 10, 2004 | 10.53 | 10.66 | 10.53 | 10.63 | 5,651 | -0.03(-0.29%) |
Nov 09, 2004 | 10.65 | 10.66 | 10.48 | 10.66 | 4,110 | +0.05(+0.48%) |
Nov 08, 2004 | 10.63 | 10.66 | 10.32 | 10.61 | 52,662 | -0.05(-0.47%) |
Nov 05, 2004 | 10.59 | 10.66 | 10.51 | 10.66 | 20,808 | -0.03(-0.29%) |
Nov 04, 2004 | 10.69 | 10.69 | 10.69 | 10.69 | 8,477 | +0.16(+1.48%) |
Nov 03, 2004 | 10.55 | 10.65 | 10.53 | 10.53 | 4,624 | -0.15(-1.38%) |
Nov 02, 2004 | 10.69 | 10.69 | 10.61 | 10.68 | 19,266 | +0.12(+1.15%) |
Nov 01, 2004 | 10.65 | 10.65 | 10.56 | 10.56 | 8,477 | -0.09(-0.83%) |
Oct 29, 2004 | 10.65 | 10.66 | 10.61 | 10.65 | 7,192 | +0.03(+0.31%) |
Oct 28, 2004 | 10.66 | 10.66 | 10.62 | 10.62 | 8,991 | -0.03(-0.32%) |
Oct 27, 2004 | 10.56 | 10.65 | 10.53 | 10.65 | 12,073 | +0.09(+0.81%) |
Oct 26, 2004 | 10.66 | 10.66 | 10.55 | 10.56 | 5,908 | +0.03(+0.30%) |
Oct 25, 2004 | 10.54 | 10.54 | 10.53 | 10.53 | 1,798 | -0.04(-0.33%) |
Oct 22, 2004 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 10.65 | 10.65 | 10.52 | 10.57 | 28,001 | -0.17(-1.56%) |
Oct 20, 2004 | 10.70 | 10.74 | 10.70 | 10.74 | 1,541 | +0.13(+1.21%) |
Oct 19, 2004 | 10.61 | 10.63 | 10.61 | 10.61 | 3,339 | -0.13(-1.23%) |
Oct 18, 2004 | 10.74 | 10.74 | 10.61 | 10.74 | 26,202 | +0.04(+0.33%) |
Oct 15, 2004 | 10.72 | 10.72 | 10.61 | 10.70 | 19,780 | -0.02(-0.15%) |
Oct 14, 2004 | 10.67 | 10.72 | 10.67 | 10.72 | 10,275 | +0.04(+0.33%) |
Oct 13, 2004 | 10.67 | 10.72 | 10.67 | 10.69 | 5,137 | +0.02(+0.15%) |
Oct 12, 2004 | 10.76 | 10.76 | 10.67 | 10.67 | 10,018 | +0.00(+0.00%) |
Oct 11, 2004 | 10.68 | 10.76 | 10.67 | 10.67 | 20,037 | -0.09(-0.87%) |
Oct 08, 2004 | 10.76 | 10.76 | 10.71 | 10.76 | 7,192 | +0.05(+0.47%) |
Oct 07, 2004 | 10.76 | 10.76 | 10.71 | 10.71 | 6,679 | -0.11(-1.01%) |
Oct 06, 2004 | 10.86 | 10.86 | 10.82 | 10.82 | 1,541 | +0.07(+0.65%) |
Oct 05, 2004 | 10.80 | 10.86 | 10.75 | 10.75 | 6,936 | -0.11(-1.04%) |
Oct 04, 2004 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 10.92 | 10.92 | 10.78 | 10.86 | 4,624 | +0.08(+0.72%) |
Sep 30, 2004 | 10.86 | 10.89 | 10.79 | 10.79 | 4,624 | -0.12(-1.14%) |
Sep 29, 2004 | 10.75 | 10.92 | 10.75 | 10.91 | 3,082 | +0.20(+1.89%) |
Sep 28, 2004 | 10.80 | 10.88 | 10.70 | 10.71 | 10,532 | -0.10(-0.90%) |
Sep 27, 2004 | 10.85 | 10.90 | 10.81 | 10.81 | 7,706 | -0.11(-0.96%) |
Sep 24, 2004 | 10.70 | 10.91 | 10.70 | 10.91 | 1,284 | +0.02(+0.21%) |
Sep 23, 2004 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 10.90 | 10.90 | 10.89 | 10.89 | 2,055 | -0.04(-0.32%) |
Sep 21, 2004 | 10.92 | 10.92 | 10.86 | 10.92 | 3,082 | -0.01(-0.11%) |
Sep 20, 2004 | 10.90 | 10.93 | 10.85 | 10.93 | 5,651 | +0.23(+2.15%) |
Sep 17, 2004 | 10.79 | 10.86 | 10.70 | 10.70 | 3,082 | -0.12(-1.08%) |
Sep 16, 2004 | 10.82 | 10.82 | 10.79 | 10.82 | 10,789 | +0.00(+0.04%) |
Sep 15, 2004 | 10.52 | 10.82 | 10.52 | 10.82 | 10,018 | +0.07(+0.69%) |
Sep 14, 2004 | 10.52 | 10.81 | 10.52 | 10.74 | 7,963 | -0.06(-0.58%) |
Sep 13, 2004 | 10.75 | 10.84 | 10.72 | 10.81 | 10,789 | -0.01(-0.07%) |
Sep 10, 2004 | 10.80 | 10.82 | 10.78 | 10.81 | 7,963 | -0.03(-0.25%) |
Sep 09, 2004 | 10.80 | 10.86 | 10.80 | 10.84 | 4,624 | +0.05(+0.43%) |
Sep 08, 2004 | 10.74 | 10.79 | 10.74 | 10.79 | 4,485 | +0.00(+0.04%) |
Sep 07, 2004 | 10.78 | 10.79 | 10.74 | 10.79 | 3,082 | -0.01(-0.07%) |
Sep 03, 2004 | 10.71 | 10.80 | 10.71 | 10.80 | 4,624 | +0.00(+0.00%) |
Sep 02, 2004 | 10.66 | 10.80 | 10.66 | 10.80 | 13,872 | +0.14(+1.28%) |
Sep 01, 2004 | 10.66 | 10.74 | 10.66 | 10.66 | 3,339 | +0.00(+0.00%) |
Aug 31, 2004 | 10.65 | 10.72 | 10.61 | 10.66 | 9,761 | +0.02(+0.15%) |
Aug 30, 2004 | 10.59 | 10.65 | 10.57 | 10.65 | 7,192 | +0.04(+0.37%) |
Aug 27, 2004 | 10.51 | 10.61 | 10.51 | 10.61 | 4,624 | +0.08(+0.74%) |
Aug 26, 2004 | 10.56 | 10.59 | 10.51 | 10.53 | 15,156 | -0.06(-0.59%) |
Aug 25, 2004 | 10.55 | 10.59 | 10.45 | 10.59 | 6,679 | +0.00(+0.04%) |
Aug 24, 2004 | 10.44 | 10.59 | 10.44 | 10.59 | 16,440 | +0.05(+0.44%) |
Aug 23, 2004 | 10.42 | 10.55 | 10.41 | 10.54 | 12,330 | +0.01(+0.11%) |
Aug 20, 2004 | 10.51 | 10.53 | 10.51 | 10.53 | 5,137 | +0.00(+0.00%) |
Aug 19, 2004 | 10.53 | 10.53 | 10.51 | 10.53 | 4,367 | +0.00(+0.00%) |
Aug 18, 2004 | 10.43 | 10.55 | 10.43 | 10.53 | 20,037 | +0.10(+0.93%) |
Aug 17, 2004 | 10.43 | 10.43 | 10.43 | 10.43 | 7,706 | +0.00(+0.00%) |
Aug 16, 2004 | 10.44 | 10.49 | 10.42 | 10.43 | 14,385 | -0.06(-0.56%) |
Aug 13, 2004 | 10.49 | 10.49 | 10.42 | 10.49 | 1,541 | +0.04(+0.37%) |
Aug 12, 2004 | 10.48 | 10.49 | 10.41 | 10.45 | 11,046 | -0.04(-0.33%) |
Aug 11, 2004 | 10.43 | 10.49 | 10.43 | 10.49 | 6,679 | -0.02(-0.18%) |
Aug 10, 2004 | 10.48 | 10.51 | 10.42 | 10.51 | 6,936 | +0.04(+0.41%) |
Aug 09, 2004 | 10.42 | 10.51 | 10.42 | 10.46 | 11,303 | -0.03(-0.30%) |
Aug 06, 2004 | 10.49 | 10.49 | 10.49 | 10.49 | 12,330 | +0.04(+0.41%) |
Aug 05, 2004 | 10.41 | 10.45 | 10.41 | 10.45 | 4,624 | +0.02(+0.15%) |
Aug 04, 2004 | 10.44 | 10.45 | 10.44 | 10.44 | 6,422 | +0.00(+0.00%) |
Aug 03, 2004 | 10.44 | 10.44 | 10.44 | 10.44 | 256 | -0.05(-0.52%) |
Aug 02, 2004 | 10.42 | 10.49 | 10.42 | 10.49 | 2,055 | +0.00(+0.00%) |
Jul 30, 2004 | 10.45 | 10.49 | 10.45 | 10.49 | 6,936 | +0.02(+0.17%) |
Jul 29, 2004 | 10.41 | 10.47 | 10.41 | 10.47 | 2,312 | +0.04(+0.35%) |
Jul 28, 2004 | 10.51 | 10.51 | 10.43 | 10.44 | 10,789 | -0.07(-0.70%) |
Jul 27, 2004 | 10.51 | 10.51 | 10.51 | 10.51 | 2,568 | +0.04(+0.37%) |
Jul 26, 2004 | 10.58 | 10.58 | 10.47 | 10.47 | 13,615 | -0.04(-0.37%) |
Jul 23, 2004 | 10.51 | 10.55 | 10.51 | 10.51 | 7,192 | +0.00(+0.00%) |
Jul 22, 2004 | 10.42 | 10.51 | 10.42 | 10.51 | 7,449 | +0.00(+0.00%) |
Jul 21, 2004 | 10.49 | 10.51 | 10.49 | 10.51 | 9,504 | +0.02(+0.18%) |
Jul 20, 2004 | 10.49 | 10.49 | 10.49 | 10.49 | 5,137 | -0.02(-0.15%) |
Jul 19, 2004 | 10.49 | 10.51 | 10.44 | 10.51 | 12,073 | +0.05(+0.48%) |
Jul 16, 2004 | 10.41 | 10.49 | 10.41 | 10.46 | 6,422 | +0.04(+0.37%) |
Jul 15, 2004 | 10.49 | 10.49 | 10.42 | 10.42 | 6,165 | +0.00(+0.00%) |
Jul 14, 2004 | 10.49 | 10.49 | 10.37 | 10.42 | 9,761 | -0.01(-0.11%) |
Jul 13, 2004 | 10.41 | 10.43 | 10.38 | 10.43 | 20,551 | +0.02(+0.19%) |
Jul 12, 2004 | 10.41 | 10.41 | 10.41 | 10.41 | 2,568 | +0.00(+0.00%) |
Jul 09, 2004 | 10.32 | 10.41 | 10.28 | 10.41 | 3,339 | +0.00(+0.00%) |
Jul 08, 2004 | 10.43 | 10.43 | 10.29 | 10.41 | 2,568 | +0.13(+1.29%) |
Jul 07, 2004 | 10.49 | 10.49 | 10.28 | 10.28 | 3,596 | -0.04(-0.38%) |
Jul 06, 2004 | 10.51 | 10.51 | 10.32 | 10.32 | 12,587 | -0.19(-1.82%) |
Jul 02, 2004 | 10.43 | 10.51 | 10.43 | 10.51 | 8,477 | +0.03(+0.30%) |
Jul 01, 2004 | 10.41 | 10.48 | 10.40 | 10.48 | 16,440 | +0.01(+0.07%) |
Jun 30, 2004 | 10.39 | 10.47 | 10.39 | 10.47 | 14,642 | +0.16(+1.51%) |
Jun 29, 2004 | 10.26 | 10.31 | 10.22 | 10.31 | 8,991 | -0.00(-0.04%) |
Jun 28, 2004 | 10.34 | 10.34 | 10.28 | 10.32 | 16,697 | -0.01(-0.11%) |
Jun 25, 2004 | 10.33 | 10.33 | 10.33 | 10.33 | 1,027 | -0.10(-0.97%) |
Jun 24, 2004 | 10.24 | 10.43 | 10.24 | 10.43 | 2,568 | +0.13(+1.25%) |
Jun 23, 2004 | 10.20 | 10.47 | 10.20 | 10.30 | 14,899 | +0.13(+1.30%) |
Jun 22, 2004 | 10.24 | 10.24 | 10.17 | 10.17 | 4,880 | -0.07(-0.68%) |
Jun 21, 2004 | 10.12 | 10.24 | 10.12 | 10.24 | 5,137 | -0.02(-0.23%) |
Jun 18, 2004 | 10.12 | 10.26 | 10.12 | 10.26 | 12,330 | +0.11(+1.07%) |
Jun 17, 2004 | 10.13 | 10.15 | 10.13 | 10.15 | 2,568 | +0.03(+0.27%) |
Jun 16, 2004 | 9.981 | 10.26 | 9.965 | 10.12 | 22,606 | +0.05(+0.46%) |
Jun 15, 2004 | 10.06 | 10.08 | 10.00 | 10.08 | 13,101 | +0.05(+0.50%) |
Jun 14, 2004 | 10.14 | 10.14 | 10.00 | 10.03 | 22,863 | -0.27(-2.61%) |
Jun 10, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 770 | +0.06(+0.61%) |
Jun 09, 2004 | 10.14 | 10.23 | 10.14 | 10.23 | 3,339 | -0.00(-0.04%) |
Jun 08, 2004 | 10.30 | 10.30 | 10.16 | 10.24 | 13,101 | -0.08(-0.76%) |
Jun 07, 2004 | 10.33 | 10.33 | 10.15 | 10.32 | 7,706 | +0.01(+0.08%) |
Jun 04, 2004 | 10.16 | 10.31 | 10.16 | 10.31 | 6,936 | +0.09(+0.88%) |
Jun 03, 2004 | 10.34 | 10.34 | 10.22 | 10.22 | 4,110 | +0.12(+1.20%) |
Jun 02, 2004 | 10.09 | 10.20 | 10.09 | 10.10 | 2,312 | -0.24(-2.33%) |
Jun 01, 2004 | 10.28 | 10.43 | 10.24 | 10.34 | 8,991 | +0.14(+1.37%) |
May 28, 2004 | 10.23 | 10.45 | 10.20 | 10.20 | 7,963 | -0.30(-2.89%) |
May 27, 2004 | 10.18 | 10.50 | 10.12 | 10.50 | 12,073 | +0.37(+3.69%) |
May 26, 2004 | 10.20 | 10.20 | 10.13 | 10.13 | 12,587 | -0.07(-0.69%) |
May 25, 2004 | 10.09 | 10.22 | 10.07 | 10.20 | 5,908 | +0.07(+0.69%) |
May 24, 2004 | 10.23 | 10.23 | 10.12 | 10.13 | 15,413 | -0.05(-0.46%) |
May 21, 2004 | 10.12 | 10.28 | 10.02 | 10.18 | 19,266 | -0.08(-0.76%) |
May 20, 2004 | 10.20 | 10.30 | 10.10 | 10.25 | 23,633 | +0.06(+0.61%) |
May 19, 2004 | 10.18 | 10.25 | 10.12 | 10.19 | 16,440 | +0.11(+1.04%) |
May 18, 2004 | 10.01 | 10.15 | 10.01 | 10.09 | 12,073 | +0.07(+0.66%) |
May 17, 2004 | 10.04 | 10.12 | 10.02 | 10.02 | 6,422 | -0.04(-0.43%) |
May 14, 2004 | 10.06 | 10.06 | 10.01 | 10.06 | 15,413 | +0.00(+0.04%) |
May 13, 2004 | 9.930 | 10.06 | 9.930 | 10.06 | 25,175 | +0.08(+0.78%) |
May 12, 2004 | 9.926 | 10.02 | 9.926 | 9.981 | 10,532 | +0.06(+0.59%) |
May 11, 2004 | 10.00 | 10.00 | 9.732 | 9.923 | 59,855 | -0.01(-0.08%) |
May 10, 2004 | 10.12 | 10.12 | 9.926 | 9.930 | 31,083 | -0.13(-1.32%) |
May 07, 2004 | 10.11 | 10.13 | 9.930 | 10.06 | 21,321 | -0.12(-1.15%) |
May 06, 2004 | 10.26 | 10.32 | 10.10 | 10.18 | 76,296 | -0.06(-0.61%) |
May 05, 2004 | 10.24 | 10.26 | 10.12 | 10.24 | 15,413 | +0.02(+0.23%) |
May 04, 2004 | 10.03 | 10.26 | 10.03 | 10.22 | 6,422 | +0.02(+0.15%) |