Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.11 | 13.49 | 13.03 | 13.47 | 596,057 | +0.46(+3.51%) |
May 27, 2005 | 12.99 | 13.04 | 12.90 | 13.01 | 729,448 | +0.08(+0.62%) |
May 26, 2005 | 12.93 | 13.01 | 12.88 | 12.93 | 230,567 | -0.04(-0.34%) |
May 25, 2005 | 13.13 | 13.13 | 12.88 | 12.98 | 533,340 | -0.07(-0.50%) |
May 24, 2005 | 12.93 | 13.09 | 12.93 | 13.04 | 364,229 | +0.08(+0.61%) |
May 23, 2005 | 12.93 | 13.20 | 12.93 | 12.96 | 245,258 | -0.03(-0.22%) |
May 20, 2005 | 13.09 | 13.09 | 12.97 | 12.99 | 362,314 | -0.10(-0.78%) |
May 19, 2005 | 13.10 | 13.19 | 13.02 | 13.09 | 682,229 | +0.00(+0.00%) |
May 18, 2005 | 12.68 | 13.09 | 12.68 | 13.09 | 492,448 | +0.25(+1.92%) |
May 17, 2005 | 12.66 | 12.88 | 12.66 | 12.85 | 188,302 | +0.07(+0.57%) |
May 16, 2005 | 12.74 | 12.90 | 12.50 | 12.77 | 336,017 | -0.01(-0.06%) |
May 13, 2005 | 12.82 | 12.96 | 12.75 | 12.78 | 409,767 | -0.15(-1.18%) |
May 12, 2005 | 13.29 | 13.29 | 12.80 | 12.93 | 903,905 | -0.28(-2.08%) |
May 11, 2005 | 13.07 | 13.22 | 13.03 | 13.21 | 275,935 | -0.01(-0.06%) |
May 10, 2005 | 13.43 | 13.43 | 13.14 | 13.22 | 669,367 | -0.12(-0.87%) |
May 09, 2005 | 13.12 | 13.41 | 12.94 | 13.33 | 403,406 | +0.33(+2.51%) |
May 06, 2005 | 13.00 | 13.06 | 12.69 | 13.01 | 1,360,084 | +0.10(+0.79%) |
May 05, 2005 | 12.74 | 13.29 | 12.61 | 12.90 | 866,824 | +0.26(+2.06%) |
May 04, 2005 | 12.28 | 12.68 | 12.28 | 12.64 | 320,028 | +0.37(+3.01%) |
May 03, 2005 | 12.43 | 12.43 | 12.25 | 12.27 | 539,381 | -0.04(-0.35%) |
May 02, 2005 | 12.10 | 12.40 | 11.93 | 12.32 | 1,132,101 | +0.25(+2.10%) |
Apr 29, 2005 | 12.31 | 12.40 | 11.94 | 12.06 | 1,329,723 | -0.18(-1.48%) |
Apr 28, 2005 | 12.50 | 12.69 | 12.01 | 12.24 | 814,990 | -0.36(-2.87%) |
Apr 27, 2005 | 12.98 | 13.01 | 12.58 | 12.61 | 369,591 | -0.45(-3.44%) |
Apr 26, 2005 | 13.24 | 13.35 | 12.96 | 13.06 | 271,202 | -0.03(-0.22%) |
Apr 25, 2005 | 13.16 | 13.17 | 12.92 | 13.09 | 442,718 | +0.10(+0.78%) |
Apr 22, 2005 | 13.14 | 13.30 | 12.90 | 12.98 | 528,765 | +0.04(+0.28%) |
Apr 21, 2005 | 12.85 | 13.06 | 12.74 | 12.95 | 491,191 | +0.14(+1.07%) |
Apr 20, 2005 | 13.03 | 13.22 | 12.77 | 12.81 | 840,594 | -0.37(-2.80%) |
Apr 19, 2005 | 13.75 | 13.79 | 12.86 | 13.18 | 667,337 | +0.49(+3.88%) |
Apr 18, 2005 | 12.63 | 12.80 | 12.26 | 12.69 | 372,868 | +0.12(+0.98%) |
Apr 15, 2005 | 12.68 | 12.87 | 12.53 | 12.56 | 330,640 | -0.28(-2.20%) |
Apr 14, 2005 | 13.16 | 13.16 | 12.66 | 12.85 | 553,357 | -0.31(-2.37%) |
Apr 13, 2005 | 13.32 | 13.43 | 13.15 | 13.16 | 503,199 | -0.08(-0.60%) |
Apr 12, 2005 | 13.53 | 13.68 | 13.16 | 13.24 | 518,589 | -0.28(-2.09%) |
Apr 11, 2005 | 13.49 | 13.55 | 13.40 | 13.52 | 259,126 | +0.01(+0.05%) |
Apr 08, 2005 | 13.70 | 13.70 | 13.35 | 13.51 | 374,603 | -0.14(-1.01%) |
Apr 07, 2005 | 13.55 | 13.67 | 13.51 | 13.65 | 277,883 | +0.04(+0.27%) |
Apr 06, 2005 | 13.62 | 13.77 | 13.55 | 13.61 | 395,290 | -0.10(-0.74%) |
Apr 05, 2005 | 13.59 | 13.77 | 13.42 | 13.72 | 697,786 | +0.13(+0.96%) |
Apr 04, 2005 | 13.82 | 13.91 | 13.59 | 13.59 | 513,499 | -0.29(-2.09%) |
Apr 01, 2005 | 14.10 | 14.13 | 13.74 | 13.88 | 818,497 | -0.20(-1.44%) |
Mar 31, 2005 | 14.14 | 14.35 | 14.01 | 14.08 | 616,648 | -0.14(-0.97%) |
Mar 30, 2005 | 14.38 | 14.48 | 14.13 | 14.22 | 693,145 | -0.17(-1.21%) |
Mar 29, 2005 | 14.53 | 14.64 | 14.38 | 14.39 | 1,596,138 | -0.09(-0.65%) |
Mar 28, 2005 | 14.38 | 14.59 | 14.30 | 14.48 | 1,347,536 | +0.17(+1.16%) |
Mar 24, 2005 | 14.27 | 14.37 | 14.09 | 14.32 | 740,595 | +0.04(+0.30%) |
Mar 23, 2005 | 14.31 | 14.31 | 14.06 | 14.27 | 918,998 | +0.02(+0.15%) |
Mar 22, 2005 | 13.91 | 14.30 | 13.90 | 14.25 | 2,840,637 | +0.30(+2.16%) |
Mar 21, 2005 | 13.66 | 13.95 | 13.42 | 13.95 | 619,139 | +0.17(+1.24%) |
Mar 18, 2005 | 13.45 | 13.78 | 13.30 | 13.78 | 408,539 | +0.30(+2.25%) |
Mar 17, 2005 | 13.52 | 13.73 | 13.45 | 13.48 | 351,166 | -0.18(-1.33%) |
Mar 16, 2005 | 13.72 | 13.80 | 13.55 | 13.66 | 402,049 | -0.11(-0.79%) |
Mar 15, 2005 | 13.80 | 13.87 | 13.65 | 13.77 | 261,723 | +0.12(+0.90%) |
Mar 14, 2005 | 13.93 | 13.93 | 13.49 | 13.64 | 445,489 | -0.17(-1.26%) |
Mar 11, 2005 | 13.41 | 13.85 | 13.40 | 13.82 | 518,225 | +0.43(+3.19%) |
Mar 10, 2005 | 13.93 | 13.99 | 13.24 | 13.39 | 383,527 | -0.42(-3.04%) |
Mar 09, 2005 | 13.76 | 13.94 | 13.63 | 13.81 | 479,069 | +0.06(+0.42%) |
Mar 08, 2005 | 13.41 | 13.79 | 13.40 | 13.75 | 374,766 | +0.41(+3.10%) |
Mar 07, 2005 | 13.55 | 13.55 | 13.27 | 13.34 | 316,278 | -0.17(-1.29%) |
Mar 04, 2005 | 13.09 | 13.57 | 13.04 | 13.51 | 621,624 | +0.54(+4.19%) |
Mar 03, 2005 | 12.97 | 12.98 | 12.77 | 12.97 | 334,166 | +0.13(+1.02%) |
Mar 02, 2005 | 13.11 | 13.12 | 12.80 | 12.84 | 443,812 | +0.03(+0.23%) |
Mar 01, 2005 | 13.07 | 13.13 | 12.78 | 12.81 | 318,428 | -0.26(-2.00%) |
Feb 28, 2005 | 13.01 | 13.08 | 12.77 | 13.07 | 563,155 | +0.22(+1.75%) |
Feb 25, 2005 | 12.75 | 12.86 | 12.51 | 12.85 | 720,399 | +0.32(+2.54%) |
Feb 24, 2005 | 12.49 | 12.53 | 12.29 | 12.53 | 151,715 | +0.07(+0.58%) |
Feb 23, 2005 | 12.06 | 12.50 | 11.93 | 12.45 | 426,556 | +0.49(+4.06%) |
Feb 22, 2005 | 11.95 | 12.01 | 11.73 | 11.97 | 357,681 | +0.12(+0.98%) |
Feb 18, 2005 | 11.93 | 11.94 | 11.76 | 11.85 | 402,022 | -0.14(-1.15%) |
Feb 17, 2005 | 12.25 | 12.25 | 11.92 | 11.99 | 119,561 | -0.12(-1.02%) |
Feb 16, 2005 | 12.16 | 12.22 | 11.98 | 12.11 | 203,008 | +0.06(+0.48%) |
Feb 15, 2005 | 11.98 | 12.13 | 11.97 | 12.06 | 132,171 | +0.04(+0.36%) |
Feb 14, 2005 | 12.32 | 12.32 | 11.90 | 12.01 | 297,481 | -0.21(-1.72%) |
Feb 11, 2005 | 11.95 | 12.41 | 11.85 | 12.22 | 429,033 | +0.23(+1.93%) |
Feb 10, 2005 | 12.17 | 12.17 | 11.88 | 11.99 | 345,939 | -0.07(-0.54%) |
Feb 09, 2005 | 12.30 | 12.40 | 12.06 | 12.06 | 221,019 | -0.19(-1.54%) |
Feb 08, 2005 | 12.06 | 12.30 | 12.01 | 12.24 | 281,383 | +0.09(+0.72%) |
Feb 07, 2005 | 12.21 | 12.21 | 12.01 | 12.16 | 293,843 | -0.05(-0.43%) |
Feb 04, 2005 | 12.46 | 12.51 | 12.19 | 12.21 | 374,636 | -0.17(-1.33%) |
Feb 03, 2005 | 12.11 | 12.43 | 11.91 | 12.38 | 506,228 | +0.31(+2.58%) |
Feb 02, 2005 | 11.87 | 12.06 | 11.84 | 12.06 | 220,898 | +0.26(+2.21%) |
Feb 01, 2005 | 11.77 | 11.85 | 11.51 | 11.80 | 920,059 | +0.12(+1.05%) |
Jan 31, 2005 | 11.78 | 11.93 | 11.16 | 11.68 | 1,542,048 | -0.20(-1.71%) |
Jan 28, 2005 | 12.22 | 12.24 | 11.71 | 11.88 | 1,190,242 | -0.49(-3.98%) |
Jan 27, 2005 | 12.49 | 12.55 | 12.32 | 12.38 | 634,229 | -0.23(-1.84%) |
Jan 26, 2005 | 12.61 | 12.71 | 12.55 | 12.61 | 132,863 | +0.02(+0.17%) |
Jan 25, 2005 | 12.36 | 12.66 | 12.29 | 12.59 | 281,546 | +0.17(+1.40%) |
Jan 24, 2005 | 12.35 | 12.48 | 12.26 | 12.41 | 347,122 | +0.08(+0.65%) |
Jan 21, 2005 | 12.33 | 12.46 | 12.27 | 12.33 | 338,722 | -0.03(-0.23%) |
Jan 20, 2005 | 12.56 | 12.56 | 12.31 | 12.36 | 278,132 | -0.16(-1.27%) |
Jan 19, 2005 | 12.76 | 12.93 | 12.52 | 12.52 | 514,963 | -0.29(-2.26%) |
Jan 18, 2005 | 12.90 | 12.94 | 12.73 | 12.81 | 889,695 | -0.10(-0.79%) |
Jan 14, 2005 | 12.62 | 12.93 | 12.62 | 12.91 | 176,852 | +0.12(+0.96%) |
Jan 13, 2005 | 12.97 | 12.97 | 12.69 | 12.79 | 210,510 | -0.16(-1.23%) |
Jan 12, 2005 | 12.74 | 12.95 | 12.52 | 12.95 | 234,472 | +0.21(+1.65%) |
Jan 11, 2005 | 12.64 | 12.95 | 12.64 | 12.74 | 219,800 | +0.06(+0.46%) |
Jan 10, 2005 | 12.39 | 12.86 | 12.39 | 12.68 | 437,763 | +0.29(+2.34%) |
Jan 07, 2005 | 12.69 | 12.69 | 12.33 | 12.39 | 334,378 | -0.17(-1.33%) |
Jan 06, 2005 | 12.31 | 12.56 | 12.09 | 12.56 | 291,205 | +0.31(+2.54%) |
Jan 05, 2005 | 12.37 | 12.58 | 12.10 | 12.24 | 586,829 | -0.43(-3.43%) |
Jan 04, 2005 | 13.06 | 13.09 | 12.66 | 12.68 | 325,221 | -0.38(-2.94%) |
Jan 03, 2005 | 13.48 | 13.48 | 13.06 | 13.06 | 448,923 | -0.17(-1.26%) |
Dec 31, 2004 | 13.25 | 13.24 | 13.06 | 13.23 | 151,681 | +0.01(+0.11%) |
Dec 30, 2004 | 13.06 | 13.33 | 13.06 | 13.22 | 111,794 | +0.07(+0.50%) |
Dec 29, 2004 | 13.06 | 13.21 | 13.06 | 13.15 | 98,959 | -0.03(-0.22%) |
Dec 28, 2004 | 13.22 | 13.26 | 12.93 | 13.18 | 129,461 | +0.14(+1.06%) |
Dec 27, 2004 | 13.40 | 13.40 | 13.03 | 13.04 | 145,885 | -0.22(-1.69%) |
Dec 23, 2004 | 13.03 | 13.30 | 12.99 | 13.27 | 151,543 | +0.30(+2.29%) |
Dec 22, 2004 | 12.95 | 13.03 | 12.78 | 12.97 | 211,443 | +0.16(+1.24%) |
Dec 21, 2004 | 12.51 | 12.90 | 12.51 | 12.81 | 392,937 | +0.23(+1.84%) |
Dec 20, 2004 | 12.74 | 12.74 | 12.48 | 12.58 | 247,604 | -0.04(-0.34%) |
Dec 17, 2004 | 12.52 | 12.69 | 12.45 | 12.62 | 181,907 | +0.01(+0.12%) |
Dec 16, 2004 | 12.60 | 12.77 | 12.43 | 12.61 | 642,336 | -0.13(-1.02%) |
Dec 15, 2004 | 12.43 | 12.76 | 12.41 | 12.74 | 316,751 | +0.28(+2.21%) |
Dec 14, 2004 | 12.17 | 12.46 | 12.08 | 12.46 | 385,898 | +0.36(+2.99%) |
Dec 13, 2004 | 11.74 | 12.15 | 11.74 | 12.10 | 333,865 | +0.30(+2.58%) |
Dec 10, 2004 | 11.81 | 12.03 | 11.70 | 11.80 | 238,495 | -0.01(-0.06%) |
Dec 09, 2004 | 11.61 | 11.88 | 11.61 | 11.80 | 385,070 | +0.04(+0.37%) |
Dec 08, 2004 | 11.85 | 11.90 | 11.61 | 11.76 | 297,015 | -0.15(-1.28%) |
Dec 07, 2004 | 12.35 | 12.35 | 11.90 | 11.91 | 485,133 | -0.31(-2.55%) |
Dec 06, 2004 | 12.42 | 12.42 | 12.11 | 12.22 | 380,654 | -0.07(-0.53%) |
Dec 03, 2004 | 12.31 | 12.39 | 12.11 | 12.29 | 1,118,499 | -0.03(-0.24%) |
Dec 02, 2004 | 12.61 | 12.61 | 12.27 | 12.32 | 277,830 | -0.17(-1.34%) |
Dec 01, 2004 | 12.91 | 12.91 | 12.45 | 12.48 | 347,253 | -0.24(-1.88%) |
Nov 30, 2004 | 12.71 | 12.80 | 12.48 | 12.72 | 351,532 | +0.21(+1.68%) |
Nov 29, 2004 | 12.90 | 12.90 | 12.50 | 12.51 | 339,110 | -0.22(-1.71%) |
Nov 26, 2004 | 12.59 | 12.79 | 12.51 | 12.73 | 370,164 | +0.19(+1.50%) |
Nov 24, 2004 | 12.32 | 12.57 | 12.30 | 12.54 | 200,816 | +0.28(+2.24%) |
Nov 23, 2004 | 12.27 | 12.33 | 12.18 | 12.27 | 256,575 | +0.04(+0.30%) |
Nov 22, 2004 | 12.18 | 12.23 | 11.97 | 12.23 | 254,505 | +0.17(+1.44%) |
Nov 19, 2004 | 11.87 | 12.12 | 11.86 | 12.06 | 369,336 | +0.14(+1.16%) |
Nov 18, 2004 | 11.93 | 12.09 | 11.83 | 11.92 | 293,564 | -0.11(-0.90%) |
Nov 17, 2004 | 11.77 | 12.06 | 11.77 | 12.03 | 678,083 | +0.15(+1.28%) |
Nov 16, 2004 | 11.68 | 11.93 | 11.68 | 11.88 | 496,175 | +0.14(+1.24%) |
Nov 15, 2004 | 11.74 | 11.83 | 11.61 | 11.73 | 285,007 | +0.07(+0.56%) |
Nov 12, 2004 | 11.74 | 11.85 | 11.56 | 11.67 | 332,761 | -0.09(-0.80%) |
Nov 11, 2004 | 11.59 | 11.78 | 11.41 | 11.76 | 414,606 | +0.33(+2.85%) |
Nov 10, 2004 | 11.35 | 11.53 | 11.27 | 11.43 | 805,336 | +0.09(+0.77%) |
Nov 09, 2004 | 11.23 | 11.52 | 11.23 | 11.35 | 600,103 | +0.01(+0.13%) |
Nov 08, 2004 | 11.29 | 11.59 | 11.26 | 11.33 | 382,034 | -0.24(-2.07%) |
Nov 05, 2004 | 11.57 | 11.66 | 11.48 | 11.57 | 335,384 | -0.01(-0.06%) |
Nov 04, 2004 | 11.71 | 11.71 | 11.53 | 11.58 | 217,654 | -0.05(-0.44%) |
Nov 03, 2004 | 11.51 | 11.67 | 11.44 | 11.63 | 360,779 | +0.28(+2.49%) |
Nov 02, 2004 | 11.46 | 11.50 | 11.30 | 11.35 | 322,410 | +0.01(+0.06%) |
Nov 01, 2004 | 11.50 | 11.51 | 11.30 | 11.34 | 354,568 | -0.09(-0.76%) |
Oct 29, 2004 | 11.26 | 11.52 | 11.13 | 11.43 | 243,602 | +0.18(+1.61%) |
Oct 28, 2004 | 11.52 | 11.52 | 11.21 | 11.24 | 249,536 | -0.25(-2.21%) |
Oct 27, 2004 | 11.40 | 11.50 | 11.27 | 11.50 | 347,805 | +0.12(+1.08%) |
Oct 26, 2004 | 11.11 | 11.40 | 11.11 | 11.38 | 256,851 | -0.02(-0.19%) |
Oct 25, 2004 | 11.30 | 11.41 | 11.11 | 11.40 | 245,396 | +0.14(+1.29%) |
Oct 22, 2004 | 11.14 | 11.34 | 11.02 | 11.25 | 396,940 | +0.14(+1.30%) |
Oct 21, 2004 | 11.23 | 11.37 | 11.09 | 11.11 | 546,552 | +0.07(+0.59%) |
Oct 20, 2004 | 10.94 | 11.08 | 10.93 | 11.04 | 667,041 | +0.20(+1.87%) |
Oct 19, 2004 | 10.82 | 10.96 | 10.80 | 10.84 | 181,769 | +0.06(+0.54%) |
Oct 18, 2004 | 10.72 | 10.86 | 10.60 | 10.78 | 204,128 | +0.22(+2.06%) |
Oct 15, 2004 | 10.68 | 10.75 | 10.52 | 10.56 | 279,900 | -0.01(-0.14%) |
Oct 14, 2004 | 10.61 | 10.70 | 10.51 | 10.58 | 183,564 | +0.06(+0.55%) |
Oct 13, 2004 | 10.80 | 10.85 | 10.39 | 10.52 | 301,293 | -0.39(-3.59%) |
Oct 12, 2004 | 11.03 | 11.03 | 10.80 | 10.91 | 223,175 | -0.07(-0.66%) |
Oct 11, 2004 | 11.08 | 11.16 | 10.87 | 10.98 | 180,941 | -0.02(-0.20%) |
Oct 08, 2004 | 11.02 | 11.05 | 10.85 | 11.01 | 253,815 | +0.12(+1.06%) |
Oct 07, 2004 | 11.01 | 11.13 | 10.87 | 10.89 | 357,191 | -0.09(-0.86%) |
Oct 06, 2004 | 11.01 | 11.08 | 10.86 | 10.98 | 251,469 | +0.01(+0.13%) |
Oct 05, 2004 | 10.69 | 11.01 | 10.69 | 10.97 | 386,726 | +0.10(+0.93%) |
Oct 04, 2004 | 11.01 | 11.02 | 10.73 | 10.87 | 425,510 | -0.09(-0.86%) |
Oct 01, 2004 | 10.96 | 11.01 | 10.77 | 10.96 | 713,968 | +0.04(+0.40%) |
Sep 30, 2004 | 10.64 | 10.93 | 10.53 | 10.92 | 879,313 | +0.38(+3.57%) |
Sep 29, 2004 | 10.63 | 10.69 | 10.39 | 10.54 | 650,065 | -0.09(-0.89%) |
Sep 28, 2004 | 10.29 | 10.69 | 10.29 | 10.64 | 759,376 | +0.31(+3.02%) |
Sep 27, 2004 | 10.18 | 10.38 | 10.03 | 10.32 | 729,840 | +0.17(+1.71%) |
Sep 24, 2004 | 9.948 | 10.17 | 9.948 | 10.15 | 459,186 | +0.22(+2.19%) |
Sep 23, 2004 | 9.680 | 9.948 | 9.680 | 9.933 | 215,170 | +0.09(+0.96%) |
Sep 22, 2004 | 9.810 | 9.861 | 9.781 | 9.839 | 400,942 | -0.06(-0.59%) |
Sep 21, 2004 | 9.600 | 9.904 | 9.600 | 9.897 | 356,362 | +0.24(+2.48%) |
Sep 20, 2004 | 9.760 | 9.760 | 9.586 | 9.658 | 349,600 | -0.04(-0.45%) |
Sep 17, 2004 | 9.347 | 9.709 | 9.347 | 9.702 | 403,565 | +0.31(+3.32%) |
Sep 16, 2004 | 9.238 | 9.448 | 9.238 | 9.390 | 523,778 | +0.09(+1.01%) |
Sep 15, 2004 | 9.303 | 9.419 | 9.209 | 9.296 | 463,879 | -0.02(-0.23%) |
Sep 14, 2004 | 9.281 | 9.434 | 9.238 | 9.318 | 894,219 | -0.09(-0.92%) |
Sep 13, 2004 | 9.571 | 9.571 | 9.361 | 9.405 | 740,191 | -0.20(-2.11%) |
Sep 10, 2004 | 9.644 | 9.854 | 9.571 | 9.607 | 556,075 | -0.09(-0.97%) |
Sep 09, 2004 | 9.723 | 9.796 | 9.651 | 9.702 | 813,341 | +0.01(+0.07%) |
Sep 08, 2004 | 9.658 | 9.752 | 9.636 | 9.694 | 489,412 | -0.01(-0.15%) |
Sep 07, 2004 | 9.731 | 9.854 | 9.636 | 9.709 | 743,917 | -0.05(-0.52%) |
Sep 03, 2004 | 9.745 | 9.825 | 9.745 | 9.760 | 378,169 | -0.04(-0.44%) |
Sep 02, 2004 | 9.861 | 9.977 | 9.789 | 9.803 | 315,647 | -0.05(-0.51%) |
Sep 01, 2004 | 9.781 | 9.876 | 9.694 | 9.854 | 312,335 | +0.06(+0.59%) |
Aug 31, 2004 | 9.629 | 9.818 | 9.629 | 9.796 | 485,547 | +0.07(+0.75%) |
Aug 30, 2004 | 9.644 | 9.796 | 9.361 | 9.723 | 625,222 | +0.03(+0.30%) |
Aug 27, 2004 | 9.847 | 9.847 | 9.673 | 9.694 | 339,110 | -0.19(-1.91%) |
Aug 26, 2004 | 9.738 | 9.897 | 9.658 | 9.883 | 596,376 | +0.04(+0.37%) |
Aug 25, 2004 | 9.716 | 9.868 | 9.665 | 9.847 | 421,921 | +0.12(+1.27%) |
Aug 24, 2004 | 9.615 | 9.774 | 9.535 | 9.723 | 626,464 | +0.04(+0.37%) |
Aug 23, 2004 | 9.665 | 9.767 | 9.651 | 9.687 | 203,162 | +0.02(+0.22%) |
Aug 20, 2004 | 9.615 | 9.781 | 9.571 | 9.665 | 365,570 | +0.01(+0.07%) |
Aug 19, 2004 | 9.607 | 9.767 | 9.564 | 9.658 | 664,419 | +0.06(+0.60%) |
Aug 18, 2004 | 9.506 | 9.636 | 9.463 | 9.600 | 660,367 | +0.14(+1.53%) |
Aug 17, 2004 | 9.448 | 9.513 | 9.267 | 9.455 | 775,386 | +0.07(+0.77%) |
Aug 16, 2004 | 9.245 | 9.448 | 9.173 | 9.383 | 733,014 | +0.13(+1.41%) |
Aug 13, 2004 | 9.216 | 9.332 | 9.165 | 9.252 | 810,304 | +0.06(+0.63%) |
Aug 12, 2004 | 9.165 | 9.238 | 9.165 | 9.194 | 460,428 | +0.00(+0.00%) |
Aug 11, 2004 | 9.151 | 9.267 | 9.144 | 9.194 | 593,892 | -0.07(-0.78%) |
Aug 10, 2004 | 9.281 | 9.368 | 9.231 | 9.267 | 599,827 | -0.01(-0.16%) |
Aug 09, 2004 | 9.079 | 9.354 | 9.079 | 9.281 | 418,629 | +0.14(+1.51%) |
Aug 06, 2004 | 9.238 | 9.310 | 9.129 | 9.144 | 591,269 | -0.15(-1.64%) |
Aug 05, 2004 | 9.390 | 9.477 | 9.252 | 9.296 | 286,525 | -0.11(-1.16%) |
Aug 04, 2004 | 9.383 | 9.477 | 9.274 | 9.405 | 251,883 | +0.09(+0.93%) |
Aug 03, 2004 | 8.977 | 9.361 | 8.934 | 9.318 | 270,791 | +0.17(+1.90%) |
Aug 02, 2004 | 8.868 | 9.231 | 8.868 | 9.144 | 310,678 | +0.26(+2.94%) |
Jul 30, 2004 | 8.992 | 8.992 | 8.818 | 8.883 | 209,787 | -0.09(-0.97%) |
Jul 29, 2004 | 8.897 | 8.999 | 8.890 | 8.970 | 242,083 | +0.10(+1.14%) |
Jul 28, 2004 | 8.883 | 8.905 | 8.825 | 8.868 | 461,670 | -0.01(-0.08%) |
Jul 27, 2004 | 8.723 | 8.912 | 8.593 | 8.876 | 504,456 | +0.22(+2.60%) |
Jul 26, 2004 | 8.810 | 8.919 | 8.542 | 8.651 | 896,290 | -0.25(-2.85%) |
Jul 23, 2004 | 9.202 | 9.202 | 8.463 | 8.905 | 886,628 | -0.15(-1.68%) |
Jul 22, 2004 | 9.492 | 9.600 | 8.984 | 9.057 | 555,661 | -0.38(-3.99%) |
Jul 21, 2004 | 9.564 | 9.564 | 9.390 | 9.434 | 265,961 | -0.17(-1.81%) |
Jul 20, 2004 | 9.738 | 9.760 | 9.564 | 9.607 | 316,337 | -0.15(-1.56%) |
Jul 19, 2004 | 9.926 | 10.06 | 9.745 | 9.760 | 337,454 | -0.19(-1.90%) |
Jul 16, 2004 | 9.760 | 9.984 | 9.760 | 9.949 | 221,105 | +0.15(+1.56%) |
Jul 15, 2004 | 9.818 | 9.832 | 9.781 | 9.796 | 140,778 | -0.06(-0.59%) |
Jul 14, 2004 | 9.818 | 9.890 | 9.767 | 9.854 | 217,930 | -0.01(-0.15%) |
Jul 13, 2004 | 9.883 | 9.890 | 9.789 | 9.868 | 104,341 | +0.00(+0.00%) |
Jul 12, 2004 | 9.781 | 9.926 | 9.767 | 9.868 | 152,648 | +0.01(+0.07%) |
Jul 09, 2004 | 9.789 | 9.883 | 9.789 | 9.861 | 96,198 | +0.01(+0.07%) |
Jul 08, 2004 | 9.941 | 9.948 | 9.760 | 9.854 | 124,078 | -0.09(-0.95%) |
Jul 07, 2004 | 9.803 | 10.03 | 9.803 | 9.948 | 121,732 | +0.00(+0.00%) |
Jul 06, 2004 | 9.673 | 10.05 | 9.528 | 9.948 | 533,164 | +0.24(+2.46%) |
Jul 02, 2004 | 9.636 | 9.752 | 9.600 | 9.709 | 185,358 | -0.04(-0.37%) |
Jul 01, 2004 | 9.448 | 9.760 | 9.448 | 9.745 | 423,163 | +0.14(+1.43%) |
Jun 30, 2004 | 9.513 | 9.622 | 9.441 | 9.607 | 108,758 | +0.19(+2.00%) |
Jun 29, 2004 | 9.310 | 9.520 | 9.310 | 9.419 | 199,022 | +0.08(+0.85%) |
Jun 28, 2004 | 9.441 | 9.441 | 9.318 | 9.339 | 221,381 | +0.00(+0.00%) |
Jun 25, 2004 | 9.600 | 9.600 | 9.339 | 9.339 | 281,143 | -0.21(-2.20%) |
Jun 24, 2004 | 9.564 | 9.731 | 9.383 | 9.549 | 321,444 | +0.02(+0.23%) |
Jun 23, 2004 | 9.600 | 9.651 | 9.499 | 9.528 | 311,507 | -0.13(-1.35%) |
Jun 22, 2004 | 9.455 | 9.723 | 9.434 | 9.658 | 569,325 | +0.22(+2.30%) |
Jun 21, 2004 | 9.549 | 9.781 | 9.405 | 9.441 | 536,338 | -0.14(-1.51%) |
Jun 18, 2004 | 9.564 | 9.651 | 9.506 | 9.586 | 182,874 | +0.01(+0.08%) |
Jun 17, 2004 | 9.506 | 9.600 | 9.463 | 9.578 | 462,774 | -0.03(-0.30%) |
Jun 16, 2004 | 9.245 | 9.687 | 9.238 | 9.607 | 604,243 | +0.27(+2.87%) |
Jun 15, 2004 | 8.876 | 9.361 | 8.876 | 9.339 | 411,570 | +0.36(+3.95%) |
Jun 14, 2004 | 9.021 | 9.057 | 8.695 | 8.984 | 119,799 | -0.06(-0.64%) |
Jun 10, 2004 | 8.905 | 9.057 | 8.854 | 9.042 | 179,423 | +0.17(+1.88%) |
Jun 09, 2004 | 9.107 | 9.107 | 8.752 | 8.876 | 235,044 | -0.14(-1.61%) |
Jun 08, 2004 | 9.092 | 9.144 | 8.955 | 9.021 | 323,514 | -0.08(-0.88%) |
Jun 07, 2004 | 9.180 | 9.202 | 9.028 | 9.100 | 386,726 | +0.09(+1.05%) |
Jun 04, 2004 | 8.948 | 9.151 | 8.847 | 9.006 | 274,104 | +0.12(+1.30%) |
Jun 03, 2004 | 8.984 | 9.057 | 8.861 | 8.890 | 265,546 | -0.17(-1.84%) |
Jun 02, 2004 | 9.006 | 9.129 | 9.005 | 9.057 | 254,091 | +0.09(+0.97%) |