Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.827 | 8.043 | 7.373 | 7.668 | 334,290 | +0.41(+5.60%) |
May 27, 2005 | 7.174 | 7.293 | 7.014 | 7.261 | 107,322 | +0.16(+2.24%) |
May 26, 2005 | 6.951 | 7.134 | 6.903 | 7.102 | 78,631 | +0.18(+2.65%) |
May 25, 2005 | 6.871 | 6.967 | 6.855 | 6.919 | 48,889 | +0.01(+0.12%) |
May 24, 2005 | 6.911 | 7.014 | 6.855 | 6.911 | 61,222 | +0.00(+0.00%) |
May 23, 2005 | 7.086 | 7.285 | 6.847 | 6.911 | 170,725 | -0.21(-2.91%) |
May 20, 2005 | 6.991 | 7.158 | 6.983 | 7.118 | 50,182 | +0.15(+2.18%) |
May 19, 2005 | 7.166 | 7.214 | 6.783 | 6.967 | 192,205 | -0.16(-2.24%) |
May 18, 2005 | 7.254 | 7.348 | 6.893 | 7.126 | 170,368 | -0.16(-2.19%) |
May 17, 2005 | 7.254 | 7.380 | 7.254 | 7.285 | 19,180 | -0.02(-0.22%) |
May 16, 2005 | 7.214 | 7.453 | 7.214 | 7.301 | 21,560 | +0.00(+0.00%) |
May 13, 2005 | 7.349 | 7.349 | 7.174 | 7.301 | 49,738 | +0.06(+0.77%) |
May 12, 2005 | 7.572 | 7.572 | 7.222 | 7.246 | 105,520 | -0.27(-3.61%) |
May 11, 2005 | 7.676 | 7.676 | 7.469 | 7.517 | 58,706 | -0.24(-3.08%) |
May 10, 2005 | 7.660 | 7.796 | 7.564 | 7.756 | 31,046 | -0.02(-0.21%) |
May 09, 2005 | 7.732 | 7.835 | 7.493 | 7.772 | 58,334 | +0.15(+1.99%) |
May 06, 2005 | 7.485 | 7.732 | 7.429 | 7.620 | 62,818 | +0.13(+1.70%) |
May 05, 2005 | 7.421 | 7.644 | 7.413 | 7.493 | 35,892 | +0.03(+0.43%) |
May 04, 2005 | 7.533 | 7.652 | 7.413 | 7.461 | 59,886 | -0.10(-1.37%) |
May 03, 2005 | 7.461 | 7.772 | 7.413 | 7.564 | 51,458 | -0.05(-0.63%) |
May 02, 2005 | 7.453 | 7.756 | 7.222 | 7.612 | 216,784 | +0.28(+3.80%) |
Apr 29, 2005 | 7.206 | 7.509 | 7.206 | 7.333 | 94,094 | +0.03(+0.44%) |
Apr 28, 2005 | 7.309 | 7.509 | 7.174 | 7.301 | 133,783 | -0.05(-0.65%) |
Apr 27, 2005 | 7.285 | 7.453 | 7.214 | 7.349 | 106,413 | +0.04(+0.55%) |
Apr 26, 2005 | 7.652 | 7.692 | 7.293 | 7.309 | 146,223 | -0.25(-3.27%) |
Apr 25, 2005 | 7.588 | 7.851 | 7.501 | 7.556 | 100,112 | -0.03(-0.43%) |
Apr 22, 2005 | 7.572 | 7.851 | 7.501 | 7.589 | 69,740 | -0.04(-0.51%) |
Apr 21, 2005 | 7.724 | 7.732 | 7.445 | 7.628 | 98,062 | -0.02(-0.31%) |
Apr 20, 2005 | 7.796 | 7.907 | 7.588 | 7.652 | 109,710 | -0.10(-1.34%) |
Apr 19, 2005 | 7.692 | 7.851 | 7.628 | 7.756 | 173,866 | +0.01(+0.10%) |
Apr 18, 2005 | 7.804 | 7.923 | 7.477 | 7.748 | 213,960 | +0.17(+2.21%) |
Apr 15, 2005 | 8.003 | 8.266 | 7.397 | 7.580 | 489,858 | -0.33(-4.13%) |
Apr 14, 2005 | 8.170 | 8.314 | 7.835 | 7.907 | 166,144 | -0.34(-4.15%) |
Apr 13, 2005 | 8.385 | 8.473 | 8.194 | 8.250 | 93,330 | +0.02(+0.29%) |
Apr 12, 2005 | 8.083 | 8.330 | 8.083 | 8.226 | 148,011 | +0.01(+0.10%) |
Apr 11, 2005 | 8.537 | 8.569 | 8.098 | 8.218 | 148,416 | -0.35(-4.09%) |
Apr 08, 2005 | 8.648 | 8.696 | 8.402 | 8.569 | 140,796 | -0.17(-1.92%) |
Apr 07, 2005 | 9.119 | 9.151 | 8.561 | 8.736 | 419,155 | -0.33(-3.61%) |
Apr 06, 2005 | 9.278 | 9.366 | 9.007 | 9.063 | 195,541 | +0.01(+0.09%) |
Apr 05, 2005 | 8.975 | 9.485 | 8.896 | 9.055 | 161,064 | +0.18(+1.97%) |
Apr 04, 2005 | 9.167 | 9.167 | 8.840 | 8.880 | 119,155 | -0.15(-1.68%) |
Apr 01, 2005 | 9.366 | 9.446 | 8.888 | 9.031 | 78,841 | -0.22(-2.41%) |
Mar 31, 2005 | 9.246 | 9.406 | 8.975 | 9.254 | 415,381 | +0.52(+5.93%) |
Mar 30, 2005 | 8.696 | 8.871 | 8.633 | 8.736 | 89,752 | +0.12(+1.39%) |
Mar 29, 2005 | 9.023 | 9.222 | 8.577 | 8.617 | 207,101 | -0.53(-5.75%) |
Mar 28, 2005 | 9.557 | 9.557 | 8.983 | 9.143 | 81,123 | -0.13(-1.38%) |
Mar 24, 2005 | 9.517 | 9.525 | 9.191 | 9.270 | 85,245 | -0.02(-0.17%) |
Mar 23, 2005 | 9.406 | 9.501 | 9.286 | 9.286 | 82,109 | -0.20(-2.10%) |
Mar 22, 2005 | 9.302 | 9.565 | 9.206 | 9.485 | 174,026 | +0.18(+1.88%) |
Mar 21, 2005 | 9.629 | 9.629 | 9.191 | 9.310 | 126,436 | -0.29(-3.07%) |
Mar 18, 2005 | 9.366 | 9.693 | 9.270 | 9.605 | 220,778 | +0.26(+2.82%) |
Mar 17, 2005 | 8.904 | 9.517 | 8.864 | 9.342 | 191,958 | +0.25(+2.80%) |
Mar 16, 2005 | 9.725 | 9.725 | 8.983 | 9.088 | 422,197 | -0.65(-6.70%) |
Mar 15, 2005 | 8.744 | 9.940 | 8.625 | 9.741 | 1,020,894 | +1.16(+13.46%) |
Mar 14, 2005 | 8.641 | 8.720 | 8.441 | 8.585 | 237,169 | +0.09(+1.03%) |
Mar 11, 2005 | 8.114 | 8.609 | 8.114 | 8.497 | 245,059 | +0.28(+3.39%) |
Mar 10, 2005 | 8.529 | 8.784 | 8.035 | 8.218 | 172,680 | -0.42(-4.89%) |
Mar 09, 2005 | 8.585 | 8.848 | 8.465 | 8.641 | 128,512 | -0.05(-0.55%) |
Mar 08, 2005 | 8.768 | 8.848 | 8.537 | 8.688 | 99,111 | -0.10(-1.09%) |
Mar 07, 2005 | 8.593 | 8.888 | 8.593 | 8.784 | 83,086 | +0.07(+0.82%) |
Mar 04, 2005 | 8.760 | 8.840 | 8.513 | 8.712 | 265,525 | -0.06(-0.73%) |
Mar 03, 2005 | 8.672 | 8.864 | 8.505 | 8.776 | 198,129 | +0.08(+0.92%) |
Mar 02, 2005 | 8.792 | 8.888 | 8.465 | 8.696 | 214,991 | -0.03(-0.37%) |
Mar 01, 2005 | 8.728 | 8.768 | 8.593 | 8.728 | 158,455 | +0.10(+1.11%) |
Feb 28, 2005 | 8.569 | 8.768 | 8.370 | 8.633 | 304,447 | +0.13(+1.50%) |
Feb 25, 2005 | 8.449 | 8.720 | 8.433 | 8.505 | 347,575 | +0.23(+2.80%) |
Feb 24, 2005 | 8.003 | 8.322 | 7.979 | 8.273 | 539,347 | +0.70(+9.25%) |
Feb 23, 2005 | 7.820 | 7.820 | 7.541 | 7.572 | 187,903 | -0.26(-3.26%) |
Feb 22, 2005 | 7.971 | 8.130 | 7.732 | 7.827 | 235,962 | -0.08(-1.01%) |
Feb 18, 2005 | 7.867 | 7.939 | 7.780 | 7.907 | 75,657 | -0.03(-0.42%) |
Feb 17, 2005 | 7.820 | 7.971 | 7.804 | 7.941 | 192,577 | -0.03(-0.38%) |
Feb 16, 2005 | 8.098 | 8.274 | 7.931 | 7.971 | 175,638 | -0.22(-2.63%) |
Feb 15, 2005 | 8.003 | 8.330 | 7.772 | 8.186 | 238,230 | +0.02(+0.29%) |
Feb 14, 2005 | 8.601 | 8.625 | 7.987 | 8.162 | 455,781 | -0.69(-7.83%) |
Feb 11, 2005 | 9.119 | 9.151 | 8.473 | 8.856 | 327,656 | -0.14(-1.51%) |
Feb 10, 2005 | 8.983 | 9.167 | 8.927 | 8.991 | 228,607 | +0.21(+2.36%) |
Feb 09, 2005 | 8.736 | 8.840 | 8.664 | 8.784 | 113,547 | +0.01(+0.09%) |
Feb 08, 2005 | 8.927 | 9.023 | 8.569 | 8.776 | 219,871 | -0.11(-1.26%) |
Feb 07, 2005 | 8.672 | 8.920 | 8.672 | 8.888 | 190,813 | +0.26(+2.95%) |
Feb 04, 2005 | 8.409 | 8.720 | 8.409 | 8.633 | 132,354 | +0.15(+1.79%) |
Feb 03, 2005 | 8.760 | 8.967 | 8.323 | 8.481 | 312,578 | -0.06(-0.75%) |
Feb 02, 2005 | 7.772 | 8.601 | 7.772 | 8.545 | 372,065 | +0.86(+11.20%) |
Feb 01, 2005 | 7.732 | 7.915 | 7.684 | 7.684 | 120,074 | +0.07(+0.94%) |
Jan 31, 2005 | 7.668 | 7.915 | 7.501 | 7.612 | 232,639 | -0.08(-1.04%) |
Jan 28, 2005 | 7.891 | 8.083 | 7.604 | 7.692 | 181,794 | -0.29(-3.69%) |
Jan 27, 2005 | 8.122 | 8.330 | 7.899 | 7.987 | 152,498 | -0.17(-2.05%) |
Jan 26, 2005 | 7.955 | 8.266 | 7.955 | 8.154 | 203,898 | +0.18(+2.30%) |
Jan 25, 2005 | 7.772 | 8.130 | 7.572 | 7.971 | 183,784 | +0.01(+0.10%) |
Jan 24, 2005 | 8.234 | 8.298 | 7.899 | 7.963 | 228,340 | -0.17(-2.06%) |
Jan 21, 2005 | 8.178 | 8.497 | 8.106 | 8.130 | 148,573 | -0.08(-0.97%) |
Jan 20, 2005 | 8.393 | 8.449 | 8.122 | 8.210 | 147,326 | -0.07(-0.87%) |
Jan 19, 2005 | 8.680 | 8.680 | 8.146 | 8.282 | 108,066 | -0.33(-3.89%) |
Jan 18, 2005 | 8.354 | 8.800 | 8.170 | 8.617 | 298,198 | +0.48(+5.88%) |
Jan 14, 2005 | 8.282 | 8.282 | 7.915 | 8.138 | 319,452 | +0.08(+0.99%) |
Jan 13, 2005 | 8.138 | 8.346 | 8.019 | 8.059 | 173,108 | -0.03(-0.39%) |
Jan 12, 2005 | 8.593 | 8.648 | 7.891 | 8.091 | 438,137 | -0.41(-4.87%) |
Jan 11, 2005 | 8.975 | 8.975 | 8.425 | 8.505 | 269,961 | -0.39(-4.39%) |
Jan 10, 2005 | 8.912 | 9.087 | 8.888 | 8.896 | 263,734 | +0.18(+2.01%) |
Jan 07, 2005 | 8.864 | 9.071 | 8.545 | 8.720 | 263,818 | -0.18(-2.06%) |
Jan 06, 2005 | 9.103 | 9.390 | 8.856 | 8.904 | 206,975 | -0.10(-1.06%) |
Jan 05, 2005 | 9.446 | 9.517 | 8.935 | 8.999 | 276,916 | -0.52(-5.44%) |
Jan 04, 2005 | 9.549 | 9.972 | 9.422 | 9.517 | 416,426 | +0.10(+1.10%) |
Jan 03, 2005 | 9.677 | 9.860 | 9.246 | 9.414 | 243,365 | -0.22(-2.24%) |
Dec 31, 2004 | 10.04 | 10.04 | 9.565 | 9.629 | 218,166 | -0.17(-1.78%) |
Dec 30, 2004 | 9.988 | 10.28 | 9.701 | 9.803 | 607,956 | -0.20(-2.00%) |
Dec 29, 2004 | 9.095 | 10.11 | 9.095 | 10.00 | 1,187,184 | +0.96(+10.57%) |
Dec 28, 2004 | 9.318 | 9.477 | 9.039 | 9.047 | 526,159 | -0.23(-2.49%) |
Dec 27, 2004 | 9.294 | 9.517 | 9.151 | 9.278 | 171,622 | -0.03(-0.34%) |
Dec 23, 2004 | 9.318 | 9.462 | 9.167 | 9.310 | 372,727 | -0.01(-0.09%) |
Dec 22, 2004 | 8.609 | 9.358 | 8.569 | 9.318 | 627,402 | +0.62(+7.15%) |
Dec 21, 2004 | 8.904 | 9.023 | 8.449 | 8.696 | 444,864 | -0.17(-1.89%) |
Dec 20, 2004 | 9.111 | 9.366 | 8.776 | 8.864 | 325,431 | -0.37(-3.97%) |
Dec 17, 2004 | 9.206 | 9.525 | 9.143 | 9.230 | 277,381 | -0.13(-1.36%) |
Dec 16, 2004 | 9.645 | 9.812 | 9.214 | 9.358 | 578,600 | -0.33(-3.45%) |
Dec 15, 2004 | 9.565 | 9.756 | 9.565 | 9.693 | 274,998 | +0.05(+0.50%) |
Dec 14, 2004 | 9.693 | 9.924 | 9.573 | 9.645 | 240,623 | -0.16(-1.63%) |
Dec 13, 2004 | 10.00 | 10.10 | 9.629 | 9.804 | 253,294 | -0.09(-0.89%) |
Dec 10, 2004 | 9.820 | 10.09 | 9.820 | 9.892 | 121,817 | -0.10(-0.97%) |
Dec 09, 2004 | 9.924 | 10.10 | 9.812 | 9.988 | 223,436 | +0.00(+0.01%) |
Dec 08, 2004 | 10.27 | 10.43 | 9.701 | 9.988 | 657,260 | -0.29(-2.87%) |
Dec 07, 2004 | 10.67 | 10.86 | 10.18 | 10.28 | 421,279 | -0.43(-4.02%) |
Dec 06, 2004 | 10.94 | 10.94 | 10.59 | 10.71 | 309,749 | -0.14(-1.32%) |
Dec 03, 2004 | 10.40 | 11.07 | 10.30 | 10.86 | 1,098,487 | +0.42(+4.05%) |
Dec 02, 2004 | 10.63 | 10.74 | 10.40 | 10.43 | 358,676 | -0.10(-0.91%) |
Dec 01, 2004 | 10.38 | 10.65 | 10.36 | 10.53 | 382,638 | +0.14(+1.30%) |
Nov 30, 2004 | 10.42 | 10.67 | 10.27 | 10.39 | 300,716 | +0.00(+0.00%) |
Nov 29, 2004 | 10.38 | 10.60 | 10.32 | 10.39 | 224,941 | -0.06(-0.61%) |
Nov 26, 2004 | 10.64 | 10.86 | 10.38 | 10.46 | 229,332 | -0.26(-2.45%) |
Nov 24, 2004 | 10.74 | 10.90 | 10.57 | 10.72 | 556,143 | +0.45(+4.34%) |
Nov 23, 2004 | 10.22 | 10.64 | 10.18 | 10.27 | 290,178 | -0.10(-1.00%) |
Nov 22, 2004 | 10.36 | 10.39 | 10.12 | 10.38 | 359,806 | -0.03(-0.31%) |
Nov 19, 2004 | 10.64 | 10.76 | 10.27 | 10.41 | 362,566 | -0.18(-1.73%) |
Nov 18, 2004 | 10.65 | 10.66 | 10.39 | 10.59 | 225,192 | +0.07(+0.68%) |
Nov 17, 2004 | 10.56 | 10.73 | 10.35 | 10.52 | 359,680 | +0.11(+1.07%) |
Nov 16, 2004 | 10.74 | 10.84 | 10.36 | 10.41 | 284,532 | -0.23(-2.17%) |
Nov 15, 2004 | 11.05 | 11.06 | 10.53 | 10.64 | 325,054 | +0.13(+1.21%) |
Nov 12, 2004 | 10.53 | 10.91 | 10.16 | 10.51 | 993,982 | -0.10(-0.98%) |
Nov 11, 2004 | 11.07 | 11.08 | 10.54 | 10.62 | 625,520 | -0.14(-1.33%) |
Nov 10, 2004 | 11.45 | 11.46 | 10.56 | 10.76 | 1,178,276 | -0.62(-5.46%) |
Nov 09, 2004 | 11.88 | 11.94 | 11.37 | 11.38 | 793,630 | -0.42(-3.58%) |
Nov 08, 2004 | 11.55 | 12.16 | 11.37 | 11.80 | 951,579 | +0.49(+4.30%) |
Nov 05, 2004 | 11.57 | 11.72 | 11.32 | 11.32 | 263,958 | -0.25(-2.14%) |
Nov 04, 2004 | 11.56 | 11.92 | 11.48 | 11.57 | 341,740 | -0.04(-0.34%) |
Nov 03, 2004 | 11.45 | 12.11 | 11.44 | 11.61 | 474,723 | +0.06(+0.48%) |
Nov 02, 2004 | 11.88 | 11.88 | 11.37 | 11.55 | 266,467 | -0.15(-1.29%) |
Nov 01, 2004 | 12.11 | 12.12 | 11.44 | 11.70 | 709,450 | -0.71(-5.72%) |
Oct 29, 2004 | 12.16 | 12.57 | 12.01 | 12.41 | 444,488 | +0.20(+1.63%) |
Oct 28, 2004 | 12.04 | 12.51 | 12.00 | 12.21 | 303,727 | +0.14(+1.19%) |
Oct 27, 2004 | 12.00 | 12.34 | 11.95 | 12.07 | 272,990 | -0.17(-1.37%) |
Oct 26, 2004 | 12.01 | 12.46 | 11.69 | 12.24 | 655,378 | +0.31(+2.61%) |
Oct 25, 2004 | 11.89 | 12.57 | 11.77 | 11.92 | 1,596,545 | +0.59(+5.20%) |
Oct 22, 2004 | 11.92 | 12.02 | 11.26 | 11.33 | 355,540 | -0.58(-4.88%) |
Oct 21, 2004 | 11.82 | 12.08 | 11.61 | 11.92 | 376,240 | +0.12(+1.01%) |
Oct 20, 2004 | 11.96 | 12.09 | 11.73 | 11.80 | 301,218 | -0.19(-1.60%) |
Oct 19, 2004 | 12.24 | 12.31 | 11.88 | 11.99 | 400,328 | -0.19(-1.57%) |
Oct 18, 2004 | 11.97 | 12.33 | 11.97 | 12.18 | 300,214 | +0.06(+0.53%) |
Oct 15, 2004 | 12.12 | 12.39 | 12.04 | 12.12 | 294,443 | -0.05(-0.39%) |
Oct 14, 2004 | 12.27 | 12.55 | 12.08 | 12.16 | 575,087 | -0.03(-0.26%) |
Oct 13, 2004 | 12.59 | 12.90 | 11.98 | 12.20 | 853,723 | -0.32(-2.55%) |
Oct 12, 2004 | 12.75 | 12.83 | 12.39 | 12.51 | 578,600 | -0.42(-3.27%) |
Oct 11, 2004 | 13.00 | 13.49 | 12.83 | 12.94 | 744,828 | +0.02(+0.12%) |
Oct 08, 2004 | 12.43 | 13.59 | 12.31 | 12.92 | 2,239,253 | +0.49(+3.91%) |
Oct 07, 2004 | 12.16 | 12.89 | 11.92 | 12.43 | 1,152,684 | +0.26(+2.16%) |
Oct 06, 2004 | 12.12 | 12.40 | 12.12 | 12.17 | 293,565 | -0.12(-0.97%) |
Oct 05, 2004 | 12.31 | 12.56 | 12.11 | 12.29 | 381,509 | +0.00(+0.00%) |
Oct 04, 2004 | 12.96 | 13.01 | 12.06 | 12.29 | 347,636 | -0.02(-0.19%) |
Oct 01, 2004 | 12.12 | 12.55 | 12.12 | 12.32 | 369,591 | +0.08(+0.65%) |
Sep 30, 2004 | 12.61 | 12.63 | 12.11 | 12.24 | 289,425 | -0.14(-1.16%) |
Sep 29, 2004 | 11.83 | 12.43 | 11.80 | 12.38 | 604,193 | +0.56(+4.72%) |
Sep 28, 2004 | 11.88 | 12.08 | 11.65 | 11.82 | 322,671 | -0.05(-0.40%) |
Sep 27, 2004 | 12.04 | 12.19 | 11.58 | 11.87 | 474,221 | -0.21(-1.72%) |
Sep 24, 2004 | 12.34 | 12.50 | 11.99 | 12.08 | 314,893 | -0.14(-1.17%) |
Sep 23, 2004 | 12.49 | 12.53 | 12.12 | 12.22 | 391,671 | +0.10(+0.86%) |
Sep 22, 2004 | 12.94 | 12.94 | 12.09 | 12.12 | 723,501 | -0.81(-6.29%) |
Sep 21, 2004 | 12.83 | 13.35 | 12.81 | 12.93 | 441,979 | +0.02(+0.12%) |
Sep 20, 2004 | 12.95 | 13.35 | 12.85 | 12.91 | 402,586 | -0.14(-1.04%) |
Sep 17, 2004 | 13.47 | 13.59 | 12.94 | 13.05 | 423,662 | -0.25(-1.86%) |
Sep 16, 2004 | 13.75 | 13.82 | 13.15 | 13.30 | 584,120 | -0.25(-1.88%) |
Sep 15, 2004 | 12.89 | 14.13 | 12.89 | 13.55 | 2,313,773 | +0.54(+4.17%) |
Sep 14, 2004 | 13.16 | 13.44 | 12.95 | 13.01 | 506,965 | -0.17(-1.27%) |
Sep 13, 2004 | 12.46 | 13.59 | 12.46 | 13.18 | 1,533,441 | +0.60(+4.75%) |
Sep 10, 2004 | 12.59 | 12.90 | 12.43 | 12.58 | 393,564 | +0.02(+0.19%) |
Sep 09, 2004 | 12.83 | 13.00 | 12.32 | 12.55 | 548,490 | -0.16(-1.25%) |
Sep 08, 2004 | 12.59 | 13.15 | 12.54 | 12.71 | 642,833 | +0.06(+0.44%) |
Sep 07, 2004 | 12.32 | 13.14 | 12.05 | 12.66 | 1,332,085 | +0.15(+1.21%) |
Sep 03, 2004 | 11.45 | 13.07 | 11.33 | 12.51 | 2,215,165 | +1.03(+8.96%) |
Sep 02, 2004 | 11.08 | 11.79 | 11.06 | 11.48 | 690,757 | +0.33(+3.00%) |
Sep 01, 2004 | 11.33 | 11.44 | 11.07 | 11.14 | 222,181 | -0.18(-1.62%) |
Aug 31, 2004 | 11.53 | 11.60 | 11.09 | 11.33 | 410,113 | +0.25(+2.23%) |
Aug 30, 2004 | 11.18 | 11.51 | 11.01 | 11.08 | 195,835 | -0.24(-2.11%) |
Aug 27, 2004 | 11.38 | 11.65 | 11.28 | 11.32 | 263,456 | +0.01(+0.07%) |
Aug 26, 2004 | 11.75 | 11.75 | 11.18 | 11.31 | 311,380 | -0.30(-2.61%) |
Aug 25, 2004 | 10.98 | 11.80 | 10.98 | 11.61 | 568,689 | +0.65(+5.96%) |
Aug 24, 2004 | 11.22 | 11.40 | 10.85 | 10.96 | 205,872 | -0.29(-2.62%) |
Aug 23, 2004 | 11.29 | 11.57 | 11.20 | 11.26 | 241,752 | -0.22(-1.94%) |
Aug 20, 2004 | 10.94 | 11.57 | 10.94 | 11.48 | 389,162 | +0.52(+4.73%) |
Aug 19, 2004 | 11.51 | 11.64 | 10.87 | 10.96 | 617,240 | -0.50(-4.38%) |
Aug 18, 2004 | 10.95 | 11.54 | 10.87 | 11.46 | 893,784 | +1.00(+9.52%) |
Aug 17, 2004 | 10.64 | 10.80 | 10.28 | 10.47 | 317,276 | -0.02(-0.15%) |
Aug 16, 2004 | 10.32 | 10.95 | 10.04 | 10.48 | 848,705 | +0.09(+0.84%) |
Aug 13, 2004 | 10.80 | 10.84 | 10.26 | 10.39 | 314,767 | +0.07(+0.69%) |
Aug 12, 2004 | 10.77 | 11.04 | 10.26 | 10.32 | 648,980 | -0.50(-4.64%) |
Aug 11, 2004 | 10.96 | 11.10 | 10.48 | 10.82 | 638,818 | -0.25(-2.23%) |
Aug 10, 2004 | 11.17 | 11.36 | 10.76 | 11.07 | 933,011 | -0.06(-0.50%) |
Aug 09, 2004 | 11.10 | 11.29 | 10.44 | 11.13 | 651,734 | +0.33(+3.03%) |
Aug 06, 2004 | 11.44 | 11.45 | 10.65 | 10.80 | 585,876 | -0.77(-6.68%) |
Aug 05, 2004 | 11.92 | 12.16 | 11.41 | 11.57 | 509,599 | -0.53(-4.41%) |
Aug 04, 2004 | 12.12 | 12.54 | 11.87 | 12.11 | 766,783 | -0.01(-0.07%) |
Aug 03, 2004 | 12.22 | 12.42 | 11.80 | 12.12 | 779,830 | -0.35(-2.81%) |
Aug 02, 2004 | 13.74 | 13.91 | 12.36 | 12.47 | 1,986,836 | -0.48(-3.69%) |
Jul 30, 2004 | 12.40 | 13.47 | 12.11 | 12.94 | 1,901,652 | +0.93(+7.76%) |
Jul 29, 2004 | 12.16 | 12.36 | 11.56 | 12.01 | 1,044,792 | +0.11(+0.94%) |
Jul 28, 2004 | 12.16 | 12.65 | 11.76 | 11.90 | 816,212 | -0.26(-2.10%) |
Jul 27, 2004 | 12.31 | 12.43 | 11.80 | 12.16 | 653,497 | -0.23(-1.87%) |
Jul 26, 2004 | 12.56 | 12.98 | 12.04 | 12.39 | 1,017,443 | -0.17(-1.33%) |
Jul 23, 2004 | 12.13 | 13.01 | 12.08 | 12.55 | 1,053,825 | +0.37(+3.01%) |
Jul 22, 2004 | 13.39 | 13.67 | 12.13 | 12.19 | 1,450,264 | -1.08(-8.17%) |
Jul 21, 2004 | 13.53 | 14.01 | 13.04 | 13.27 | 1,136,249 | -0.12(-0.89%) |
Jul 20, 2004 | 13.84 | 13.86 | 13.03 | 13.39 | 792,627 | -0.12(-0.89%) |
Jul 19, 2004 | 13.90 | 14.44 | 13.43 | 13.51 | 838,041 | -0.45(-3.20%) |
Jul 16, 2004 | 14.51 | 14.71 | 13.84 | 13.96 | 652,242 | -0.41(-2.88%) |
Jul 15, 2004 | 15.19 | 15.50 | 14.30 | 14.37 | 1,575,970 | -0.77(-5.11%) |
Jul 14, 2004 | 13.91 | 15.26 | 13.76 | 15.14 | 1,831,648 | +1.03(+7.28%) |
Jul 13, 2004 | 13.69 | 14.42 | 13.41 | 14.12 | 1,181,538 | +0.49(+3.57%) |
Jul 12, 2004 | 13.93 | 14.26 | 13.35 | 13.63 | 910,178 | -0.32(-2.29%) |
Jul 09, 2004 | 14.71 | 14.91 | 13.65 | 13.95 | 1,649,989 | -0.85(-5.76%) |
Jul 08, 2004 | 13.32 | 14.83 | 13.06 | 14.80 | 3,318,294 | +1.50(+11.26%) |
Jul 07, 2004 | 14.26 | 14.49 | 13.07 | 13.30 | 1,231,219 | -1.12(-7.74%) |
Jul 06, 2004 | 14.64 | 15.07 | 14.03 | 14.42 | 727,264 | -0.26(-1.79%) |
Jul 02, 2004 | 14.16 | 14.91 | 13.97 | 14.68 | 680,971 | +0.39(+2.73%) |
Jul 01, 2004 | 15.00 | 15.03 | 14.06 | 14.29 | 918,835 | -0.69(-4.58%) |
Jun 30, 2004 | 15.32 | 15.80 | 14.57 | 14.98 | 1,640,705 | -0.16(-1.05%) |
Jun 29, 2004 | 15.38 | 15.51 | 14.80 | 15.14 | 1,140,640 | -0.18(-1.20%) |
Jun 28, 2004 | 15.18 | 16.50 | 15.14 | 15.32 | 3,175,777 | +0.04(+0.23%) |
Jun 25, 2004 | 15.55 | 16.12 | 15.05 | 15.28 | 2,817,978 | -0.14(-0.90%) |
Jun 24, 2004 | 13.90 | 15.50 | 13.73 | 15.42 | 4,002,277 | +1.78(+13.03%) |
Jun 23, 2004 | 13.35 | 13.94 | 13.22 | 13.65 | 1,114,921 | +0.30(+2.27%) |
Jun 22, 2004 | 12.94 | 13.71 | 12.83 | 13.34 | 1,442,987 | +0.36(+2.76%) |
Jun 21, 2004 | 13.80 | 13.93 | 12.86 | 12.98 | 2,458,674 | -0.81(-5.84%) |
Jun 18, 2004 | 14.65 | 14.87 | 13.68 | 13.79 | 1,604,825 | -0.80(-5.46%) |
Jun 17, 2004 | 15.22 | 15.50 | 14.55 | 14.59 | 1,451,644 | -0.48(-3.17%) |
Jun 16, 2004 | 14.74 | 15.72 | 14.45 | 15.07 | 2,776,578 | +0.36(+2.44%) |
Jun 15, 2004 | 15.05 | 15.22 | 14.42 | 14.71 | 1,738,686 | -0.52(-3.40%) |
Jun 14, 2004 | 16.06 | 16.17 | 14.78 | 15.22 | 2,211,151 | -0.29(-1.85%) |
Jun 10, 2004 | 15.83 | 15.86 | 15.27 | 15.51 | 1,413,756 | -0.06(-0.41%) |
Jun 09, 2004 | 16.28 | 16.82 | 15.39 | 15.58 | 3,714,482 | -0.29(-1.86%) |
Jun 08, 2004 | 15.26 | 16.33 | 15.26 | 15.87 | 3,059,480 | +0.41(+2.68%) |
Jun 07, 2004 | 16.07 | 16.57 | 15.15 | 15.46 | 4,694,163 | -0.88(-5.41%) |
Jun 04, 2004 | 17.14 | 17.38 | 15.96 | 16.34 | 3,188,699 | -1.16(-6.61%) |
Jun 03, 2004 | 16.36 | 17.77 | 15.86 | 17.50 | 7,286,950 | +0.76(+4.52%) |
Jun 02, 2004 | 17.54 | 18.00 | 16.67 | 16.74 | 4,560,553 | -0.93(-5.28%) |