Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.36 | 15.36 | 15.25 | 15.30 | 3,597 | -0.06(-0.39%) |
May 27, 2005 | 15.08 | 15.36 | 15.08 | 15.36 | 7,302 | +0.03(+0.17%) |
May 26, 2005 | 15.10 | 15.34 | 15.09 | 15.34 | 9,647 | +0.17(+1.14%) |
May 25, 2005 | 15.41 | 15.52 | 15.15 | 15.16 | 17,404 | -0.47(-2.98%) |
May 24, 2005 | 15.61 | 15.71 | 15.48 | 15.63 | 3,944 | +0.16(+1.06%) |
May 23, 2005 | 15.56 | 15.74 | 15.32 | 15.47 | 6,924 | +0.05(+0.34%) |
May 20, 2005 | 15.54 | 15.54 | 15.33 | 15.41 | 3,797 | -0.13(-0.83%) |
May 19, 2005 | 15.73 | 15.93 | 15.54 | 15.54 | 7,008 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 16.03 | 15.73 | 15.75 | 14,964 | +0.09(+0.61%) |
May 17, 2005 | 15.94 | 15.94 | 15.65 | 15.66 | 10,685 | -0.03(-0.22%) |
May 16, 2005 | 15.14 | 15.75 | 15.14 | 15.69 | 8,006 | +0.60(+4.00%) |
May 13, 2005 | 15.43 | 15.52 | 15.09 | 15.09 | 20,041 | -0.30(-1.96%) |
May 12, 2005 | 15.95 | 16.24 | 15.19 | 15.39 | 10,020 | -0.31(-1.98%) |
May 11, 2005 | 15.44 | 15.94 | 15.10 | 15.70 | 13,540 | +0.32(+2.07%) |
May 10, 2005 | 15.45 | 15.66 | 15.35 | 15.38 | 11,675 | -0.27(-1.71%) |
May 09, 2005 | 15.87 | 15.93 | 15.45 | 15.65 | 13,246 | -0.29(-1.84%) |
May 06, 2005 | 16.02 | 16.07 | 15.53 | 15.94 | 10,979 | +0.16(+0.98%) |
May 05, 2005 | 15.75 | 15.96 | 15.60 | 15.78 | 8,371 | +0.01(+0.05%) |
May 04, 2005 | 15.59 | 15.97 | 15.59 | 15.78 | 9,171 | +0.19(+1.22%) |
May 03, 2005 | 15.68 | 15.79 | 15.59 | 15.59 | 8,122 | -0.01(-0.06%) |
May 02, 2005 | 14.92 | 15.59 | 14.88 | 15.59 | 32,468 | +0.59(+3.97%) |
Apr 29, 2005 | 15.09 | 15.16 | 14.94 | 15.00 | 20,097 | -0.11(-0.74%) |
Apr 28, 2005 | 15.47 | 15.56 | 15.09 | 15.11 | 10,046 | -0.45(-2.88%) |
Apr 27, 2005 | 14.80 | 15.80 | 14.80 | 15.56 | 33,890 | +0.41(+2.73%) |
Apr 26, 2005 | 15.63 | 15.63 | 15.15 | 15.15 | 23,197 | -0.25(-1.62%) |
Apr 25, 2005 | 15.78 | 15.78 | 15.30 | 15.40 | 14,672 | -0.36(-2.30%) |
Apr 22, 2005 | 15.72 | 15.89 | 15.38 | 15.76 | 21,433 | +0.09(+0.61%) |
Apr 21, 2005 | 15.43 | 15.71 | 14.89 | 15.66 | 17,933 | +0.59(+3.89%) |
Apr 20, 2005 | 15.65 | 15.70 | 14.92 | 15.08 | 20,384 | -0.76(-4.79%) |
Apr 19, 2005 | 15.90 | 15.93 | 15.64 | 15.84 | 20,504 | +0.09(+0.60%) |
Apr 18, 2005 | 14.53 | 15.82 | 14.51 | 15.74 | 44,596 | +1.09(+7.41%) |
Apr 15, 2005 | 15.64 | 15.64 | 14.62 | 14.66 | 15,286 | -0.87(-5.61%) |
Apr 14, 2005 | 15.89 | 16.19 | 15.52 | 15.53 | 36,833 | -0.38(-2.38%) |
Apr 13, 2005 | 16.37 | 16.38 | 15.87 | 15.91 | 20,178 | -0.14(-0.86%) |
Apr 12, 2005 | 15.66 | 16.08 | 15.66 | 16.04 | 17,708 | +0.27(+1.69%) |
Apr 11, 2005 | 15.94 | 16.16 | 15.58 | 15.78 | 76,529 | -0.01(-0.05%) |
Apr 08, 2005 | 16.55 | 16.55 | 15.73 | 15.78 | 20,316 | -0.60(-3.68%) |
Apr 07, 2005 | 16.34 | 16.53 | 16.18 | 16.39 | 25,832 | +0.28(+1.77%) |
Apr 06, 2005 | 15.34 | 16.21 | 15.24 | 16.10 | 49,256 | +0.88(+5.78%) |
Apr 05, 2005 | 14.70 | 15.22 | 14.57 | 15.22 | 42,502 | +0.28(+1.90%) |
Apr 04, 2005 | 14.48 | 15.02 | 14.34 | 14.94 | 36,508 | +0.60(+4.21%) |
Apr 01, 2005 | 14.76 | 14.76 | 14.16 | 14.34 | 21,642 | +2.20(+18.15%) |
Mar 31, 2005 | 12.35 | 12.49 | 11.90 | 12.13 | 27,825 | -0.28(-2.26%) |
Mar 30, 2005 | 12.24 | 12.57 | 12.22 | 12.41 | 23,252 | +0.34(+2.86%) |
Mar 29, 2005 | 12.34 | 13.00 | 12.00 | 12.07 | 51,507 | -0.56(-4.44%) |
Mar 28, 2005 | 13.09 | 13.09 | 12.59 | 12.63 | 25,908 | -0.25(-1.95%) |
Mar 24, 2005 | 12.97 | 13.14 | 12.87 | 12.88 | 21,467 | +0.11(+0.84%) |
Mar 23, 2005 | 13.05 | 13.33 | 12.67 | 12.77 | 33,693 | -0.41(-3.11%) |
Mar 22, 2005 | 13.30 | 13.58 | 13.10 | 13.18 | 38,854 | -0.02(-0.16%) |
Mar 21, 2005 | 13.22 | 13.51 | 12.97 | 13.20 | 18,882 | +0.24(+1.83%) |
Mar 18, 2005 | 13.45 | 13.54 | 12.97 | 12.97 | 63,666 | -0.54(-3.99%) |
Mar 17, 2005 | 13.35 | 13.57 | 13.30 | 13.51 | 13,135 | +0.05(+0.37%) |
Mar 16, 2005 | 13.57 | 13.61 | 13.39 | 13.46 | 12,819 | -0.17(-1.21%) |
Mar 15, 2005 | 13.30 | 13.84 | 13.29 | 13.62 | 16,896 | +0.19(+1.39%) |
Mar 14, 2005 | 13.26 | 13.44 | 13.25 | 13.43 | 17,780 | +0.39(+2.97%) |
Mar 11, 2005 | 14.04 | 14.37 | 13.04 | 13.05 | 28,004 | -0.15(-1.17%) |
Mar 10, 2005 | 13.00 | 13.22 | 12.77 | 13.20 | 13,981 | +0.37(+2.85%) |
Mar 09, 2005 | 13.31 | 13.31 | 12.83 | 12.84 | 13,075 | -0.34(-2.59%) |
Mar 08, 2005 | 13.65 | 13.71 | 13.18 | 13.18 | 32,964 | -0.36(-2.65%) |
Mar 07, 2005 | 13.49 | 13.74 | 13.47 | 13.54 | 15,246 | +0.08(+0.62%) |
Mar 04, 2005 | 13.34 | 13.45 | 13.30 | 13.45 | 17,177 | +0.11(+0.85%) |
Mar 03, 2005 | 13.34 | 13.36 | 13.19 | 13.34 | 16,979 | +0.10(+0.72%) |
Mar 02, 2005 | 12.91 | 13.43 | 12.91 | 13.24 | 28,523 | +0.01(+0.09%) |
Mar 01, 2005 | 13.09 | 13.23 | 13.04 | 13.23 | 18,363 | +0.36(+2.79%) |
Feb 28, 2005 | 12.98 | 13.08 | 12.70 | 12.87 | 47,002 | -0.33(-2.49%) |
Feb 25, 2005 | 12.68 | 13.24 | 12.61 | 13.20 | 60,292 | +0.46(+3.62%) |
Feb 24, 2005 | 12.85 | 12.85 | 12.60 | 12.74 | 24,884 | +0.26(+2.06%) |
Feb 23, 2005 | 12.75 | 12.78 | 12.46 | 12.48 | 30,952 | +0.08(+0.63%) |
Feb 22, 2005 | 12.61 | 12.78 | 12.37 | 12.40 | 38,782 | -0.20(-1.57%) |
Feb 18, 2005 | 12.57 | 12.76 | 12.43 | 12.60 | 41,625 | +0.23(+1.89%) |
Feb 17, 2005 | 12.27 | 12.78 | 12.07 | 12.37 | 41,245 | +0.22(+1.82%) |
Feb 16, 2005 | 12.06 | 12.21 | 12.06 | 12.15 | 15,456 | -0.01(-0.10%) |
Feb 15, 2005 | 12.12 | 12.16 | 11.83 | 12.16 | 20,275 | +0.16(+1.30%) |
Feb 14, 2005 | 11.74 | 12.02 | 11.74 | 12.00 | 4,944 | -0.02(-0.20%) |
Feb 11, 2005 | 11.51 | 12.03 | 11.49 | 12.03 | 17,867 | +0.37(+3.18%) |
Feb 10, 2005 | 11.60 | 11.79 | 11.50 | 11.66 | 19,472 | -0.04(-0.36%) |
Feb 09, 2005 | 12.25 | 12.25 | 11.58 | 11.70 | 33,845 | -0.51(-4.22%) |
Feb 08, 2005 | 12.12 | 12.27 | 12.09 | 12.21 | 9,233 | +0.12(+0.99%) |
Feb 07, 2005 | 11.97 | 12.12 | 11.97 | 12.09 | 15,117 | +0.13(+1.10%) |
Feb 04, 2005 | 11.62 | 12.02 | 11.62 | 11.96 | 10,679 | +0.10(+0.86%) |
Feb 03, 2005 | 11.25 | 11.91 | 11.25 | 11.86 | 19,258 | +0.38(+3.28%) |
Feb 02, 2005 | 11.72 | 11.97 | 11.42 | 11.48 | 25,784 | -0.35(-2.94%) |
Feb 01, 2005 | 12.03 | 12.10 | 11.71 | 11.83 | 14,528 | -0.35(-2.85%) |
Jan 31, 2005 | 12.03 | 12.18 | 11.72 | 12.18 | 14,808 | +0.24(+2.01%) |
Jan 28, 2005 | 11.67 | 12.00 | 11.67 | 11.94 | 20,740 | +0.26(+2.26%) |
Jan 27, 2005 | 11.25 | 11.88 | 11.25 | 11.67 | 8,835 | +0.26(+2.25%) |
Jan 26, 2005 | 11.24 | 11.57 | 11.21 | 11.42 | 6,568 | -0.14(-1.19%) |
Jan 25, 2005 | 11.29 | 11.70 | 11.29 | 11.55 | 4,447 | -0.03(-0.26%) |
Jan 24, 2005 | 11.55 | 11.72 | 11.52 | 11.58 | 7,959 | -0.04(-0.31%) |
Jan 21, 2005 | 11.25 | 11.66 | 11.16 | 11.62 | 18,622 | +0.22(+1.89%) |
Jan 20, 2005 | 11.45 | 11.79 | 10.93 | 11.40 | 34,374 | -0.34(-2.86%) |
Jan 19, 2005 | 11.80 | 11.97 | 11.61 | 11.74 | 17,518 | +0.16(+1.40%) |
Jan 18, 2005 | 11.40 | 11.69 | 11.40 | 11.58 | 3,758 | +0.17(+1.52%) |
Jan 14, 2005 | 11.25 | 11.42 | 11.05 | 11.40 | 5,608 | +0.32(+2.86%) |
Jan 13, 2005 | 11.24 | 11.39 | 11.08 | 11.09 | 16,180 | -0.25(-2.22%) |
Jan 12, 2005 | 11.52 | 11.53 | 11.16 | 11.34 | 19,098 | -0.33(-2.82%) |
Jan 11, 2005 | 11.94 | 12.12 | 11.55 | 11.67 | 12,704 | -0.32(-2.65%) |
Jan 10, 2005 | 11.63 | 12.04 | 11.57 | 11.99 | 18,672 | +0.22(+1.88%) |
Jan 07, 2005 | 11.96 | 12.24 | 11.63 | 11.76 | 17,908 | -0.17(-1.40%) |
Jan 06, 2005 | 11.90 | 11.93 | 11.69 | 11.93 | 17,841 | +0.25(+2.10%) |
Jan 05, 2005 | 12.12 | 12.24 | 11.67 | 11.69 | 14,403 | -0.38(-3.13%) |
Jan 04, 2005 | 12.66 | 12.66 | 11.97 | 12.06 | 15,667 | -0.22(-1.76%) |
Jan 03, 2005 | 12.89 | 12.89 | 12.25 | 12.28 | 13,308 | -0.24(-1.91%) |
Dec 31, 2004 | 12.75 | 12.81 | 12.51 | 12.52 | 8,769 | -0.37(-2.83%) |
Dec 30, 2004 | 12.98 | 13.16 | 12.72 | 12.88 | 9,744 | -0.10(-0.74%) |
Dec 29, 2004 | 12.85 | 13.16 | 12.70 | 12.98 | 4,872 | -0.13(-0.96%) |
Dec 28, 2004 | 12.42 | 13.10 | 12.42 | 13.10 | 10,300 | +0.37(+2.92%) |
Dec 27, 2004 | 13.17 | 13.17 | 12.60 | 12.73 | 5,150 | -0.42(-3.19%) |
Dec 23, 2004 | 13.15 | 13.15 | 13.15 | 13.15 | 1,670 | +0.16(+1.20%) |
Dec 22, 2004 | 12.73 | 13.12 | 12.73 | 13.00 | 4,315 | +0.20(+1.54%) |
Dec 21, 2004 | 12.57 | 12.87 | 12.48 | 12.80 | 18,096 | +0.31(+2.44%) |
Dec 20, 2004 | 12.12 | 12.49 | 12.12 | 12.49 | 7,099 | +0.17(+1.36%) |
Dec 17, 2004 | 12.61 | 12.81 | 12.25 | 12.33 | 20,740 | -0.33(-2.60%) |
Dec 16, 2004 | 12.78 | 12.79 | 12.57 | 12.66 | 14,476 | -0.16(-1.21%) |
Dec 15, 2004 | 12.81 | 12.81 | 12.41 | 12.81 | 22,272 | +0.02(+0.19%) |
Dec 14, 2004 | 12.53 | 12.79 | 12.53 | 12.79 | 2,505 | +0.08(+0.61%) |
Dec 13, 2004 | 12.27 | 12.75 | 12.27 | 12.71 | 19,627 | -0.08(-0.65%) |
Dec 10, 2004 | 12.48 | 12.80 | 12.39 | 12.79 | 10,579 | +0.47(+3.84%) |
Dec 09, 2004 | 12.36 | 12.36 | 12.13 | 12.32 | 13,641 | -0.25(-1.95%) |
Dec 08, 2004 | 12.63 | 12.69 | 12.36 | 12.57 | 20,601 | +0.12(+0.96%) |
Dec 07, 2004 | 12.64 | 12.72 | 12.42 | 12.45 | 23,107 | -0.13(-1.00%) |
Dec 06, 2004 | 12.41 | 12.57 | 12.27 | 12.57 | 23,803 | +0.19(+1.55%) |
Dec 03, 2004 | 12.61 | 12.81 | 12.36 | 12.38 | 47,467 | -0.47(-3.68%) |
Dec 02, 2004 | 12.70 | 12.85 | 12.36 | 12.85 | 16,982 | +0.17(+1.32%) |
Dec 01, 2004 | 12.44 | 13.03 | 12.30 | 12.69 | 53,592 | +0.25(+1.97%) |
Nov 30, 2004 | 12.42 | 12.48 | 11.69 | 12.44 | 53,453 | +0.11(+0.87%) |
Nov 29, 2004 | 12.45 | 12.45 | 12.19 | 12.33 | 25,195 | -0.23(-1.86%) |
Nov 26, 2004 | 12.39 | 12.57 | 12.17 | 12.57 | 22,132 | +0.13(+1.06%) |
Nov 24, 2004 | 12.48 | 12.53 | 12.40 | 12.43 | 16,147 | +0.00(+0.00%) |
Nov 23, 2004 | 12.56 | 12.66 | 12.39 | 12.43 | 29,649 | -0.13(-1.00%) |
Nov 22, 2004 | 12.39 | 12.57 | 12.13 | 12.56 | 28,953 | +0.11(+0.87%) |
Nov 19, 2004 | 12.57 | 12.69 | 12.42 | 12.45 | 17,260 | -0.16(-1.23%) |
Nov 18, 2004 | 12.70 | 12.86 | 12.61 | 12.61 | 6,681 | -0.02(-0.14%) |
Nov 17, 2004 | 12.89 | 13.03 | 12.60 | 12.63 | 8,908 | -0.14(-1.13%) |
Nov 16, 2004 | 12.67 | 13.10 | 12.67 | 12.77 | 5,707 | -0.33(-2.51%) |
Nov 15, 2004 | 13.11 | 13.37 | 12.89 | 13.10 | 56,654 | +0.02(+0.18%) |
Nov 12, 2004 | 12.86 | 13.07 | 12.60 | 13.07 | 43,987 | +0.29(+2.29%) |
Nov 11, 2004 | 12.72 | 12.78 | 12.55 | 12.78 | 15,729 | +0.06(+0.47%) |
Nov 10, 2004 | 12.40 | 12.72 | 12.33 | 12.72 | 6,264 | +0.30(+2.41%) |
Nov 09, 2004 | 12.45 | 12.45 | 12.28 | 12.42 | 5,428 | +0.08(+0.63%) |
Nov 08, 2004 | 12.45 | 12.45 | 12.31 | 12.34 | 3,062 | -0.01(-0.10%) |
Nov 05, 2004 | 12.54 | 12.67 | 12.31 | 12.36 | 19,209 | -0.28(-2.18%) |
Nov 04, 2004 | 12.63 | 12.72 | 12.52 | 12.63 | 14,198 | -0.12(-0.94%) |
Nov 03, 2004 | 12.60 | 12.85 | 12.45 | 12.75 | 23,664 | +0.29(+2.36%) |
Nov 02, 2004 | 12.63 | 12.74 | 12.46 | 12.46 | 11,971 | -0.17(-1.33%) |
Nov 01, 2004 | 12.13 | 12.66 | 11.80 | 12.63 | 15,451 | +0.37(+3.03%) |
Oct 29, 2004 | 12.57 | 12.57 | 12.16 | 12.25 | 6,124 | -0.23(-1.82%) |
Oct 28, 2004 | 12.40 | 12.65 | 12.12 | 12.48 | 23,664 | -0.15(-1.18%) |
Oct 27, 2004 | 12.11 | 12.65 | 11.97 | 12.63 | 15,033 | +0.40(+3.28%) |
Oct 26, 2004 | 12.09 | 12.23 | 11.83 | 12.23 | 13,920 | -0.06(-0.49%) |
Oct 25, 2004 | 11.89 | 12.29 | 11.58 | 12.29 | 13,920 | +0.56(+4.75%) |
Oct 22, 2004 | 12.23 | 12.28 | 11.73 | 11.73 | 10,718 | -0.34(-2.83%) |
Oct 21, 2004 | 11.70 | 12.24 | 11.70 | 12.07 | 7,656 | +0.02(+0.20%) |
Oct 20, 2004 | 11.81 | 12.06 | 11.50 | 12.05 | 21,019 | +0.34(+2.86%) |
Oct 19, 2004 | 12.05 | 12.05 | 11.69 | 11.72 | 16,564 | -0.29(-2.44%) |
Oct 18, 2004 | 11.76 | 12.11 | 11.60 | 12.01 | 20,323 | +0.16(+1.36%) |
Oct 15, 2004 | 11.78 | 11.96 | 11.78 | 11.85 | 5,289 | +0.08(+0.71%) |
Oct 14, 2004 | 11.89 | 11.89 | 11.76 | 11.76 | 22,550 | -0.06(-0.51%) |
Oct 13, 2004 | 11.80 | 11.88 | 11.77 | 11.82 | 12,945 | -0.01(-0.10%) |
Oct 12, 2004 | 11.54 | 11.85 | 11.42 | 11.84 | 6,403 | +0.28(+2.38%) |
Oct 11, 2004 | 11.78 | 11.78 | 11.42 | 11.56 | 5,289 | -0.15(-1.28%) |
Oct 08, 2004 | 11.83 | 12.00 | 11.71 | 11.71 | 8,908 | -0.37(-3.02%) |
Oct 07, 2004 | 12.16 | 12.16 | 11.90 | 12.07 | 21,436 | -0.21(-1.71%) |
Oct 06, 2004 | 12.12 | 12.28 | 12.03 | 12.28 | 13,780 | +0.17(+1.38%) |
Oct 05, 2004 | 12.37 | 12.48 | 11.97 | 12.12 | 21,297 | -0.12(-0.98%) |
Oct 04, 2004 | 12.57 | 12.65 | 12.24 | 12.24 | 12,528 | -0.31(-2.43%) |
Oct 01, 2004 | 12.27 | 12.55 | 12.07 | 12.54 | 19,766 | +0.47(+3.87%) |
Sep 30, 2004 | 12.00 | 12.13 | 11.99 | 12.07 | 39,672 | -0.05(-0.40%) |
Sep 29, 2004 | 11.86 | 12.12 | 11.85 | 12.12 | 20,184 | +0.17(+1.40%) |
Sep 28, 2004 | 11.77 | 11.97 | 11.57 | 11.96 | 20,740 | +0.57(+5.05%) |
Sep 27, 2004 | 11.55 | 11.55 | 11.29 | 11.38 | 15,868 | +0.01(+0.05%) |
Sep 24, 2004 | 11.39 | 11.52 | 11.31 | 11.37 | 1,392 | +0.07(+0.64%) |
Sep 23, 2004 | 11.19 | 11.41 | 11.19 | 11.30 | 20,601 | +0.01(+0.05%) |
Sep 22, 2004 | 11.63 | 11.67 | 11.14 | 11.30 | 19,766 | -0.44(-3.72%) |
Sep 21, 2004 | 11.31 | 11.76 | 11.30 | 11.73 | 24,499 | +0.32(+2.83%) |
Sep 20, 2004 | 11.63 | 11.65 | 11.41 | 11.41 | 9,883 | -0.23(-2.01%) |
Sep 17, 2004 | 11.66 | 12.06 | 11.42 | 11.64 | 40,368 | +0.09(+0.78%) |
Sep 16, 2004 | 11.31 | 11.57 | 11.31 | 11.55 | 34,521 | +0.07(+0.57%) |
Sep 15, 2004 | 11.45 | 11.49 | 11.17 | 11.49 | 20,601 | +0.05(+0.42%) |
Sep 14, 2004 | 11.18 | 11.44 | 11.18 | 11.44 | 11,275 | +0.22(+1.92%) |
Sep 13, 2004 | 11.15 | 11.25 | 11.09 | 11.22 | 6,960 | +0.21(+1.90%) |
Sep 10, 2004 | 10.99 | 11.14 | 10.87 | 11.02 | 39,097 | +0.03(+0.27%) |
Sep 09, 2004 | 11.01 | 11.02 | 10.90 | 10.99 | 15,729 | +0.06(+0.55%) |
Sep 08, 2004 | 10.88 | 11.02 | 10.88 | 10.93 | 8,908 | +0.01(+0.05%) |
Sep 07, 2004 | 10.78 | 10.93 | 10.67 | 10.92 | 20,651 | +0.15(+1.39%) |
Sep 03, 2004 | 10.84 | 11.03 | 10.63 | 10.77 | 7,795 | -0.01(-0.06%) |
Sep 02, 2004 | 10.78 | 10.90 | 10.58 | 10.78 | 10,440 | +0.08(+0.78%) |
Sep 01, 2004 | 10.99 | 11.28 | 10.66 | 10.69 | 27,422 | -0.17(-1.60%) |
Aug 31, 2004 | 10.98 | 10.99 | 10.81 | 10.87 | 4,732 | -0.02(-0.17%) |
Aug 30, 2004 | 11.05 | 11.07 | 10.69 | 10.88 | 23,385 | -0.04(-0.33%) |
Aug 27, 2004 | 11.01 | 11.03 | 10.86 | 10.92 | 3,480 | -0.11(-1.03%) |
Aug 26, 2004 | 11.03 | 11.03 | 10.78 | 11.03 | 8,630 | -0.04(-0.38%) |
Aug 25, 2004 | 10.72 | 11.08 | 10.54 | 11.08 | 31,320 | +0.33(+3.06%) |
Aug 24, 2004 | 10.78 | 10.79 | 10.70 | 10.75 | 10,718 | +0.04(+0.39%) |
Aug 23, 2004 | 10.61 | 10.78 | 10.48 | 10.70 | 30,752 | +0.11(+1.07%) |
Aug 20, 2004 | 10.61 | 10.61 | 10.43 | 10.59 | 14,401 | +0.20(+1.90%) |
Aug 19, 2004 | 10.49 | 10.49 | 10.39 | 10.39 | 6,264 | -0.08(-0.80%) |
Aug 18, 2004 | 10.36 | 10.48 | 10.28 | 10.48 | 15,312 | +0.12(+1.15%) |
Aug 17, 2004 | 10.39 | 10.39 | 10.24 | 10.36 | 7,238 | -0.07(-0.63%) |
Aug 16, 2004 | 10.35 | 10.42 | 10.31 | 10.42 | 6,264 | +0.17(+1.63%) |
Aug 13, 2004 | 10.23 | 10.36 | 10.18 | 10.26 | 9,326 | +0.02(+0.23%) |
Aug 12, 2004 | 10.30 | 10.39 | 10.23 | 10.23 | 12,945 | -0.18(-1.73%) |
Aug 11, 2004 | 10.39 | 10.46 | 10.31 | 10.41 | 9,604 | -0.06(-0.57%) |
Aug 10, 2004 | 10.17 | 10.47 | 10.17 | 10.47 | 16,704 | +0.38(+3.74%) |
Aug 09, 2004 | 10.28 | 10.39 | 10.09 | 10.09 | 12,806 | -0.02(-0.24%) |
Aug 06, 2004 | 10.21 | 10.39 | 10.12 | 10.12 | 21,993 | -0.09(-0.88%) |
Aug 05, 2004 | 10.23 | 10.46 | 10.21 | 10.21 | 22,828 | -0.15(-1.45%) |
Aug 04, 2004 | 10.43 | 10.48 | 10.26 | 10.36 | 29,371 | -0.06(-0.57%) |
Aug 03, 2004 | 10.53 | 10.58 | 10.42 | 10.42 | 16,775 | -0.08(-0.74%) |
Aug 02, 2004 | 10.60 | 10.71 | 10.49 | 10.49 | 10,161 | -0.01(-0.06%) |
Jul 30, 2004 | 10.70 | 10.70 | 10.50 | 10.50 | 3,062 | -0.19(-1.74%) |
Jul 29, 2004 | 10.45 | 10.70 | 10.45 | 10.69 | 18,513 | +0.20(+1.88%) |
Jul 28, 2004 | 10.71 | 10.77 | 10.49 | 10.49 | 15,590 | -0.29(-2.67%) |
Jul 27, 2004 | 10.30 | 10.78 | 10.30 | 10.78 | 6,542 | +0.51(+5.02%) |
Jul 26, 2004 | 10.43 | 10.64 | 10.25 | 10.26 | 16,843 | -0.22(-2.06%) |
Jul 23, 2004 | 10.48 | 10.67 | 10.47 | 10.48 | 14,616 | -0.07(-0.63%) |
Jul 22, 2004 | 11.18 | 11.18 | 10.46 | 10.54 | 27,422 | -0.32(-2.92%) |
Jul 21, 2004 | 11.09 | 11.33 | 10.86 | 10.86 | 53,731 | -0.39(-3.46%) |
Jul 20, 2004 | 11.19 | 11.25 | 11.02 | 11.25 | 19,627 | +0.15(+1.35%) |
Jul 19, 2004 | 11.15 | 11.20 | 11.09 | 11.10 | 10,440 | -0.08(-0.71%) |
Jul 16, 2004 | 11.39 | 11.40 | 11.15 | 11.18 | 16,843 | -0.21(-1.83%) |
Jul 15, 2004 | 11.55 | 11.55 | 11.38 | 11.39 | 15,451 | -0.05(-0.47%) |
Jul 14, 2004 | 11.68 | 11.81 | 11.43 | 11.44 | 21,854 | -0.38(-3.24%) |
Jul 13, 2004 | 11.91 | 12.06 | 11.66 | 11.82 | 18,235 | -0.02(-0.20%) |
Jul 12, 2004 | 11.67 | 11.87 | 11.53 | 11.85 | 14,755 | +0.32(+2.75%) |
Jul 09, 2004 | 11.73 | 11.73 | 11.46 | 11.53 | 4,732 | +0.02(+0.21%) |
Jul 08, 2004 | 11.79 | 11.94 | 11.51 | 11.51 | 14,894 | -0.47(-3.90%) |
Jul 07, 2004 | 11.69 | 12.03 | 11.69 | 11.97 | 5,985 | +0.34(+2.88%) |
Jul 06, 2004 | 11.85 | 11.85 | 11.60 | 11.64 | 11,832 | -0.16(-1.37%) |
Jul 02, 2004 | 11.74 | 11.90 | 11.74 | 11.80 | 2,923 | +0.05(+0.46%) |
Jul 01, 2004 | 12.18 | 12.21 | 11.75 | 11.75 | 9,465 | -0.43(-3.54%) |
Jun 30, 2004 | 12.13 | 12.20 | 11.97 | 12.18 | 7,795 | -0.13(-1.02%) |
Jun 29, 2004 | 12.01 | 12.43 | 12.01 | 12.30 | 21,576 | +0.28(+2.29%) |
Jun 28, 2004 | 11.97 | 12.15 | 11.86 | 12.03 | 91,454 | -0.23(-1.90%) |
Jun 25, 2004 | 11.95 | 12.27 | 11.76 | 12.26 | 124,863 | +0.43(+3.64%) |
Jun 24, 2004 | 11.92 | 11.97 | 11.76 | 11.83 | 12,528 | -0.05(-0.45%) |
Jun 23, 2004 | 11.94 | 11.97 | 11.78 | 11.88 | 16,286 | +0.04(+0.30%) |
Jun 22, 2004 | 11.78 | 11.96 | 11.61 | 11.85 | 16,008 | -0.08(-0.70%) |
Jun 21, 2004 | 11.76 | 11.96 | 11.76 | 11.93 | 24,081 | +0.14(+1.22%) |
Jun 18, 2004 | 11.85 | 11.99 | 11.67 | 11.79 | 47,328 | -0.05(-0.40%) |
Jun 17, 2004 | 11.97 | 11.97 | 11.84 | 11.84 | 6,820 | -0.12(-1.00%) |
Jun 16, 2004 | 11.91 | 11.97 | 11.81 | 11.96 | 32,712 | +0.13(+1.06%) |
Jun 15, 2004 | 11.79 | 11.93 | 11.79 | 11.83 | 20,462 | +0.02(+0.20%) |
Jun 14, 2004 | 11.94 | 11.94 | 11.81 | 11.81 | 19,766 | -0.13(-1.10%) |
Jun 10, 2004 | 11.94 | 11.94 | 11.81 | 11.94 | 38,141 | +0.11(+0.96%) |
Jun 09, 2004 | 11.84 | 11.97 | 11.76 | 11.82 | 16,008 | -0.02(-0.20%) |
Jun 08, 2004 | 11.73 | 11.91 | 11.73 | 11.85 | 9,187 | -0.01(-0.05%) |
Jun 07, 2004 | 11.76 | 11.85 | 11.71 | 11.85 | 8,769 | +0.15(+1.28%) |
Jun 04, 2004 | 11.70 | 11.82 | 11.62 | 11.70 | 9,187 | +0.02(+0.21%) |
Jun 03, 2004 | 11.75 | 11.79 | 11.68 | 11.68 | 23,524 | -0.10(-0.81%) |
Jun 02, 2004 | 11.67 | 11.85 | 11.67 | 11.78 | 8,491 | +0.05(+0.41%) |