Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.38 | 26.89 | 25.80 | 26.11 | 3,885,584 | -0.90(-3.34%) |
Jun 29, 2005 | 27.89 | 27.97 | 26.42 | 27.02 | 3,637,404 | -0.27(-1.01%) |
Jun 28, 2005 | 26.78 | 27.80 | 26.78 | 27.29 | 2,723,761 | +1.11(+4.23%) |
Jun 27, 2005 | 25.16 | 26.20 | 25.08 | 26.19 | 1,657,278 | +1.13(+4.52%) |
Jun 24, 2005 | 25.74 | 25.74 | 24.96 | 25.05 | 1,221,693 | -0.75(-2.92%) |
Jun 23, 2005 | 25.50 | 25.88 | 25.39 | 25.80 | 1,459,254 | +0.32(+1.25%) |
Jun 22, 2005 | 25.89 | 25.98 | 25.24 | 25.49 | 919,065 | -0.13(-0.52%) |
Jun 21, 2005 | 26.03 | 26.03 | 25.11 | 25.62 | 1,295,571 | +0.06(+0.24%) |
Jun 20, 2005 | 24.96 | 25.73 | 24.88 | 25.56 | 1,565,665 | +0.67(+2.70%) |
Jun 17, 2005 | 24.91 | 25.23 | 24.48 | 24.88 | 2,565,161 | +0.29(+1.19%) |
Jun 16, 2005 | 24.61 | 24.80 | 24.34 | 24.59 | 597,008 | +0.07(+0.29%) |
Jun 15, 2005 | 25.03 | 25.03 | 24.28 | 24.52 | 781,251 | -0.26(-1.04%) |
Jun 14, 2005 | 24.98 | 25.10 | 24.71 | 24.78 | 924,488 | -0.24(-0.96%) |
Jun 13, 2005 | 24.68 | 25.09 | 24.52 | 25.02 | 965,719 | +0.21(+0.86%) |
Jun 10, 2005 | 24.99 | 25.00 | 24.76 | 24.80 | 848,464 | -0.01(-0.04%) |
Jun 09, 2005 | 24.84 | 24.89 | 24.54 | 24.81 | 1,052,588 | -0.15(-0.60%) |
Jun 08, 2005 | 24.78 | 25.03 | 24.40 | 24.96 | 844,849 | +0.18(+0.71%) |
Jun 07, 2005 | 24.97 | 25.02 | 24.61 | 24.79 | 917,484 | -0.07(-0.28%) |
Jun 06, 2005 | 24.78 | 24.86 | 24.25 | 24.86 | 941,093 | +0.04(+0.18%) |
Jun 03, 2005 | 24.48 | 24.87 | 24.30 | 24.81 | 1,285,969 | +0.41(+1.67%) |
Jun 02, 2005 | 24.33 | 24.48 | 24.03 | 24.41 | 961,088 | +0.23(+0.95%) |
Jun 01, 2005 | 24.54 | 24.72 | 24.07 | 24.18 | 1,533,358 | -0.44(-1.80%) |
May 31, 2005 | 22.97 | 24.62 | 22.80 | 24.62 | 4,061,015 | +1.58(+6.88%) |
May 27, 2005 | 22.83 | 23.24 | 22.83 | 23.03 | 1,722,232 | +0.20(+0.89%) |
May 26, 2005 | 23.10 | 23.19 | 22.29 | 22.83 | 1,704,835 | -0.10(-0.42%) |
May 25, 2005 | 23.50 | 23.50 | 22.64 | 22.93 | 1,380,971 | -0.31(-1.33%) |
May 24, 2005 | 23.61 | 23.62 | 23.16 | 23.24 | 1,044,228 | -0.38(-1.61%) |
May 23, 2005 | 23.62 | 23.73 | 23.45 | 23.62 | 728,610 | +0.09(+0.38%) |
May 20, 2005 | 23.60 | 23.67 | 23.37 | 23.53 | 833,101 | -0.07(-0.30%) |
May 19, 2005 | 23.95 | 24.06 | 23.57 | 23.60 | 1,047,730 | -0.29(-1.22%) |
May 18, 2005 | 23.46 | 24.08 | 23.42 | 23.89 | 844,736 | +0.43(+1.85%) |
May 17, 2005 | 23.81 | 23.81 | 23.10 | 23.46 | 1,080,941 | -0.35(-1.49%) |
May 16, 2005 | 23.41 | 23.86 | 23.37 | 23.81 | 499,747 | +12.11(+103.40%) |
May 13, 2005 | 11.82 | 11.95 | 11.67 | 11.71 | 984,132 | -0.17(-1.40%) |
May 12, 2005 | 12.13 | 12.19 | 11.85 | 11.87 | 1,131,210 | -0.28(-2.28%) |
May 11, 2005 | 12.16 | 12.23 | 12.11 | 12.15 | 909,803 | +0.00(+0.04%) |
May 10, 2005 | 12.27 | 12.31 | 12.10 | 12.15 | 1,072,469 | -0.17(-1.35%) |
May 09, 2005 | 12.36 | 12.39 | 12.28 | 12.31 | 1,194,469 | -0.04(-0.34%) |
May 06, 2005 | 12.46 | 12.55 | 12.34 | 12.35 | 942,562 | -0.01(-0.07%) |
May 05, 2005 | 12.34 | 12.42 | 12.21 | 12.36 | 1,374,532 | +0.05(+0.40%) |
May 04, 2005 | 12.06 | 12.33 | 11.91 | 12.31 | 2,614,864 | +0.46(+3.84%) |
May 03, 2005 | 11.92 | 12.06 | 11.86 | 11.86 | 1,301,332 | +0.01(+0.08%) |
May 02, 2005 | 11.78 | 11.92 | 11.77 | 11.85 | 975,095 | +0.18(+1.57%) |
Apr 29, 2005 | 11.79 | 11.83 | 11.47 | 11.67 | 1,766,965 | -0.07(-0.57%) |
Apr 28, 2005 | 11.99 | 11.99 | 11.68 | 11.73 | 2,022,261 | -0.26(-2.18%) |
Apr 27, 2005 | 12.01 | 12.11 | 11.93 | 11.99 | 2,349,402 | -0.08(-0.62%) |
Apr 26, 2005 | 12.30 | 12.46 | 12.07 | 12.07 | 2,441,805 | -0.47(-3.76%) |
Apr 25, 2005 | 12.47 | 12.58 | 12.34 | 12.54 | 1,518,447 | +0.16(+1.27%) |
Apr 22, 2005 | 12.55 | 12.60 | 12.34 | 12.38 | 2,323,420 | -0.14(-1.11%) |
Apr 21, 2005 | 12.56 | 12.66 | 12.41 | 12.52 | 2,829,042 | -0.01(-0.05%) |
Apr 20, 2005 | 12.88 | 12.88 | 12.46 | 12.53 | 2,828,138 | -0.35(-2.75%) |
Apr 19, 2005 | 12.64 | 12.94 | 12.61 | 12.88 | 2,172,050 | +0.25(+2.02%) |
Apr 18, 2005 | 12.36 | 12.71 | 12.27 | 12.63 | 2,160,979 | +0.33(+2.72%) |
Apr 15, 2005 | 12.59 | 12.59 | 12.28 | 12.29 | 2,059,087 | -0.32(-2.54%) |
Apr 14, 2005 | 12.83 | 12.88 | 12.56 | 12.61 | 1,728,332 | -0.21(-1.66%) |
Apr 13, 2005 | 13.17 | 13.18 | 12.64 | 12.83 | 3,110,771 | -0.44(-3.29%) |
Apr 12, 2005 | 12.78 | 13.31 | 12.71 | 13.26 | 2,589,109 | +0.47(+3.70%) |
Apr 11, 2005 | 12.82 | 12.88 | 12.70 | 12.79 | 2,820,683 | -0.04(-0.28%) |
Apr 08, 2005 | 12.64 | 13.17 | 12.64 | 12.82 | 5,574,040 | +0.77(+6.39%) |
Apr 07, 2005 | 11.75 | 12.06 | 11.72 | 12.05 | 1,118,784 | +0.32(+2.70%) |
Apr 06, 2005 | 11.88 | 11.88 | 11.71 | 11.74 | 1,887,609 | -0.09(-0.77%) |
Apr 05, 2005 | 11.77 | 11.92 | 11.77 | 11.83 | 788,254 | +0.10(+0.83%) |
Apr 04, 2005 | 11.74 | 11.77 | 11.63 | 11.73 | 850,836 | -0.04(-0.32%) |
Apr 01, 2005 | 11.73 | 11.99 | 11.73 | 11.77 | 1,712,065 | +0.07(+0.59%) |
Mar 31, 2005 | 11.64 | 11.73 | 11.55 | 11.70 | 937,817 | +0.06(+0.49%) |
Mar 30, 2005 | 11.35 | 11.68 | 11.35 | 11.64 | 1,244,625 | +0.27(+2.33%) |
Mar 29, 2005 | 11.34 | 11.49 | 11.32 | 11.38 | 827,340 | -0.00(-0.02%) |
Mar 28, 2005 | 11.22 | 11.44 | 11.22 | 11.38 | 874,784 | +0.19(+1.70%) |
Mar 24, 2005 | 11.14 | 11.32 | 10.84 | 11.19 | 1,460,835 | +0.06(+0.56%) |
Mar 23, 2005 | 11.28 | 11.28 | 11.13 | 11.13 | 1,595,939 | -0.10(-0.89%) |
Mar 22, 2005 | 11.20 | 11.35 | 11.20 | 11.23 | 1,561,598 | -0.02(-0.14%) |
Mar 21, 2005 | 11.41 | 11.46 | 11.13 | 11.24 | 1,564,309 | -0.20(-1.74%) |
Mar 18, 2005 | 11.46 | 11.49 | 11.35 | 11.44 | 1,148,832 | -0.01(-0.10%) |
Mar 17, 2005 | 11.56 | 11.56 | 11.43 | 11.45 | 865,069 | -0.10(-0.86%) |
Mar 16, 2005 | 11.53 | 11.61 | 11.51 | 11.55 | 1,191,306 | +0.00(+0.04%) |
Mar 15, 2005 | 11.68 | 11.68 | 11.54 | 11.55 | 872,073 | -0.11(-0.93%) |
Mar 14, 2005 | 11.59 | 11.76 | 11.59 | 11.66 | 1,661,006 | +0.12(+1.04%) |
Mar 11, 2005 | 11.73 | 11.82 | 11.48 | 11.54 | 1,362,784 | -0.19(-1.64%) |
Mar 10, 2005 | 11.75 | 11.82 | 11.72 | 11.73 | 858,969 | -0.01(-0.11%) |
Mar 09, 2005 | 11.80 | 11.88 | 11.29 | 11.74 | 1,404,580 | +0.02(+0.15%) |
Mar 08, 2005 | 11.84 | 12.01 | 11.71 | 11.73 | 1,987,694 | -0.39(-3.20%) |
Mar 07, 2005 | 12.06 | 12.26 | 12.05 | 12.11 | 674,614 | +0.05(+0.42%) |
Mar 04, 2005 | 12.12 | 12.17 | 12.02 | 12.06 | 886,306 | +0.06(+0.50%) |
Mar 03, 2005 | 11.94 | 12.09 | 11.91 | 12.00 | 877,721 | +0.08(+0.65%) |
Mar 02, 2005 | 11.84 | 11.99 | 11.76 | 11.92 | 674,162 | +0.09(+0.79%) |
Mar 01, 2005 | 11.79 | 11.90 | 11.76 | 11.83 | 1,275,350 | -0.02(-0.13%) |
Feb 28, 2005 | 12.05 | 12.06 | 11.78 | 11.85 | 1,219,773 | -0.20(-1.67%) |
Feb 25, 2005 | 11.92 | 12.05 | 11.87 | 12.05 | 726,803 | +0.09(+0.72%) |
Feb 24, 2005 | 11.77 | 11.96 | 11.76 | 11.96 | 1,240,106 | +0.19(+1.62%) |
Feb 23, 2005 | 11.64 | 11.79 | 11.64 | 11.77 | 2,313,479 | +0.13(+1.12%) |
Feb 22, 2005 | 11.70 | 11.85 | 11.58 | 11.64 | 1,297,717 | -0.20(-1.70%) |
Feb 18, 2005 | 11.73 | 11.97 | 11.70 | 11.84 | 2,084,616 | -0.20(-1.65%) |
Feb 17, 2005 | 12.18 | 12.19 | 11.88 | 12.04 | 2,536,242 | -0.36(-2.93%) |
Feb 16, 2005 | 12.49 | 12.69 | 12.40 | 12.40 | 1,567,247 | -0.09(-0.71%) |
Feb 15, 2005 | 12.23 | 12.51 | 12.23 | 12.49 | 1,453,380 | +0.26(+2.12%) |
Feb 14, 2005 | 12.25 | 12.36 | 12.13 | 12.23 | 769,955 | -0.02(-0.16%) |
Feb 11, 2005 | 12.08 | 12.25 | 12.01 | 12.25 | 1,223,613 | +0.16(+1.34%) |
Feb 10, 2005 | 11.84 | 12.13 | 11.75 | 12.09 | 1,339,739 | +0.22(+1.86%) |
Feb 09, 2005 | 11.97 | 11.97 | 11.74 | 11.87 | 883,143 | -0.10(-0.81%) |
Feb 08, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 1,082,184 | -0.03(-0.24%) |
Feb 07, 2005 | 12.17 | 12.19 | 11.95 | 12.00 | 1,417,458 | -0.17(-1.44%) |
Feb 04, 2005 | 11.98 | 12.23 | 11.95 | 12.17 | 1,632,313 | +0.17(+1.38%) |
Feb 03, 2005 | 12.17 | 12.25 | 11.98 | 12.01 | 4,119,530 | +0.16(+1.38%) |
Feb 02, 2005 | 11.67 | 11.92 | 11.62 | 11.84 | 2,308,509 | +0.11(+0.92%) |
Feb 01, 2005 | 11.40 | 11.73 | 11.33 | 11.73 | 2,657,112 | +0.24(+2.12%) |
Jan 31, 2005 | 11.18 | 11.55 | 11.16 | 11.49 | 3,274,342 | +0.30(+2.71%) |
Jan 28, 2005 | 11.09 | 11.19 | 11.09 | 11.19 | 1,418,361 | +0.08(+0.72%) |
Jan 27, 2005 | 10.74 | 11.15 | 10.74 | 11.11 | 1,802,435 | +0.26(+2.43%) |
Jan 26, 2005 | 10.79 | 10.86 | 10.73 | 10.84 | 816,721 | +0.09(+0.84%) |
Jan 25, 2005 | 10.62 | 10.89 | 10.62 | 10.75 | 762,499 | -0.08(-0.72%) |
Jan 24, 2005 | 10.93 | 11.01 | 10.82 | 10.83 | 546,514 | -0.08(-0.75%) |
Jan 21, 2005 | 10.88 | 10.99 | 10.83 | 10.91 | 956,795 | -0.02(-0.20%) |
Jan 20, 2005 | 10.96 | 10.97 | 10.83 | 10.94 | 1,146,121 | -0.02(-0.20%) |
Jan 19, 2005 | 11.02 | 11.08 | 10.93 | 10.96 | 1,044,454 | -0.09(-0.78%) |
Jan 18, 2005 | 10.89 | 11.10 | 10.88 | 11.04 | 1,045,358 | +0.10(+0.89%) |
Jan 14, 2005 | 10.87 | 10.95 | 10.78 | 10.95 | 738,099 | +0.05(+0.49%) |
Jan 13, 2005 | 10.83 | 10.96 | 10.73 | 10.89 | 1,080,602 | +0.03(+0.31%) |
Jan 12, 2005 | 10.59 | 10.94 | 10.58 | 10.86 | 1,583,287 | +0.08(+0.76%) |
Jan 11, 2005 | 10.74 | 10.87 | 10.66 | 10.78 | 1,782,554 | -0.18(-1.62%) |
Jan 10, 2005 | 10.87 | 11.10 | 10.65 | 10.95 | 2,380,805 | +0.08(+0.75%) |
Jan 07, 2005 | 10.42 | 11.00 | 10.42 | 10.87 | 4,424,982 | +0.58(+5.68%) |
Jan 06, 2005 | 9.959 | 10.34 | 9.955 | 10.29 | 1,515,510 | +0.39(+3.98%) |
Jan 05, 2005 | 10.18 | 10.18 | 9.895 | 9.895 | 981,421 | -0.29(-2.80%) |
Jan 04, 2005 | 10.28 | 10.35 | 10.16 | 10.18 | 1,464,902 | -0.10(-0.99%) |
Jan 03, 2005 | 10.30 | 10.36 | 10.24 | 10.28 | 1,209,154 | -0.01(-0.11%) |
Dec 31, 2004 | 10.31 | 10.38 | 10.26 | 10.29 | 525,729 | -0.04(-0.41%) |
Dec 30, 2004 | 10.22 | 10.39 | 10.22 | 10.34 | 781,477 | +0.10(+0.93%) |
Dec 29, 2004 | 10.28 | 10.29 | 10.18 | 10.24 | 384,525 | +0.02(+0.15%) |
Dec 28, 2004 | 10.25 | 10.26 | 10.11 | 10.22 | 1,074,954 | -0.03(-0.28%) |
Dec 27, 2004 | 10.18 | 10.33 | 10.15 | 10.25 | 588,084 | +0.06(+0.63%) |
Dec 23, 2004 | 10.18 | 10.22 | 10.17 | 10.19 | 404,633 | +0.02(+0.15%) |
Dec 22, 2004 | 10.19 | 10.37 | 10.16 | 10.17 | 798,421 | -0.02(-0.17%) |
Dec 21, 2004 | 10.13 | 10.26 | 10.12 | 10.19 | 1,047,391 | +0.03(+0.26%) |
Dec 20, 2004 | 10.24 | 10.24 | 10.12 | 10.16 | 2,408,594 | -0.42(-3.95%) |
Dec 17, 2004 | 10.39 | 10.58 | 10.33 | 10.58 | 1,623,954 | +0.19(+1.85%) |
Dec 16, 2004 | 10.36 | 10.51 | 10.31 | 10.39 | 741,940 | +0.03(+0.32%) |
Dec 15, 2004 | 10.26 | 10.36 | 10.25 | 10.36 | 1,072,921 | -0.04(-0.34%) |
Dec 14, 2004 | 10.21 | 10.39 | 10.21 | 10.39 | 881,788 | +0.14(+1.38%) |
Dec 13, 2004 | 10.19 | 10.30 | 10.17 | 10.25 | 431,970 | +0.06(+0.57%) |
Dec 10, 2004 | 10.14 | 10.22 | 10.12 | 10.19 | 427,903 | +0.01(+0.13%) |
Dec 09, 2004 | 10.16 | 10.18 | 10.11 | 10.18 | 834,343 | +0.01(+0.11%) |
Dec 08, 2004 | 10.09 | 10.20 | 10.09 | 10.17 | 1,278,287 | +0.09(+0.86%) |
Dec 07, 2004 | 10.17 | 10.19 | 10.04 | 10.08 | 860,325 | -0.07(-0.65%) |
Dec 06, 2004 | 10.20 | 10.22 | 10.01 | 10.15 | 560,295 | -0.06(-0.54%) |
Dec 03, 2004 | 10.09 | 10.26 | 10.07 | 10.20 | 663,543 | +0.07(+0.70%) |
Dec 02, 2004 | 10.03 | 10.18 | 10.03 | 10.13 | 896,925 | +0.12(+1.17%) |
Dec 01, 2004 | 9.882 | 10.02 | 9.882 | 10.02 | 847,673 | +0.12(+1.25%) |
Nov 30, 2004 | 9.835 | 9.893 | 9.824 | 9.893 | 1,313,532 | +0.00(+0.02%) |
Nov 29, 2004 | 9.875 | 9.915 | 9.797 | 9.890 | 778,314 | +0.00(+0.04%) |
Nov 26, 2004 | 9.957 | 9.997 | 9.870 | 9.886 | 177,803 | -0.07(-0.71%) |
Nov 24, 2004 | 9.716 | 9.970 | 9.713 | 9.957 | 1,529,969 | +0.28(+2.86%) |
Nov 23, 2004 | 9.516 | 9.749 | 9.490 | 9.680 | 1,909,524 | +0.16(+1.72%) |
Nov 22, 2004 | 9.317 | 9.516 | 9.302 | 9.516 | 1,004,691 | +0.21(+2.28%) |
Nov 19, 2004 | 9.466 | 9.472 | 9.260 | 9.304 | 1,221,806 | -0.16(-1.71%) |
Nov 18, 2004 | 9.572 | 9.583 | 9.439 | 9.466 | 1,431,917 | -0.11(-1.11%) |
Nov 17, 2004 | 9.545 | 9.649 | 9.530 | 9.572 | 1,036,999 | +0.07(+0.75%) |
Nov 16, 2004 | 9.561 | 9.561 | 9.395 | 9.501 | 803,166 | -0.09(-0.92%) |
Nov 15, 2004 | 9.627 | 9.662 | 9.490 | 9.589 | 563,007 | -0.05(-0.53%) |
Nov 12, 2004 | 9.510 | 9.671 | 9.373 | 9.640 | 1,111,328 | +0.17(+1.80%) |
Nov 11, 2004 | 9.304 | 9.512 | 9.304 | 9.470 | 1,055,977 | +0.14(+1.54%) |
Nov 10, 2004 | 9.534 | 9.534 | 9.233 | 9.326 | 1,272,639 | -0.13(-1.38%) |
Nov 09, 2004 | 9.461 | 9.592 | 9.392 | 9.457 | 1,402,773 | +0.06(+0.64%) |
Nov 08, 2004 | 9.501 | 9.565 | 9.277 | 9.397 | 2,165,950 | -0.17(-1.83%) |
Nov 05, 2004 | 9.826 | 9.828 | 9.492 | 9.572 | 2,306,250 | -0.27(-2.77%) |
Nov 04, 2004 | 9.198 | 9.906 | 9.198 | 9.844 | 3,455,986 | +0.65(+7.05%) |
Nov 03, 2004 | 9.273 | 9.353 | 9.153 | 9.195 | 1,969,620 | +0.07(+0.73%) |
Nov 02, 2004 | 8.906 | 9.129 | 8.864 | 9.129 | 1,661,232 | +0.27(+3.02%) |
Nov 01, 2004 | 8.693 | 8.881 | 8.693 | 8.861 | 1,281,902 | +0.18(+2.06%) |
Oct 29, 2004 | 8.602 | 8.722 | 8.598 | 8.682 | 610,225 | +0.06(+0.67%) |
Oct 28, 2004 | 8.594 | 8.640 | 8.487 | 8.625 | 516,240 | +0.04(+0.44%) |
Oct 27, 2004 | 8.602 | 8.658 | 8.534 | 8.587 | 812,654 | -0.01(-0.15%) |
Oct 26, 2004 | 8.521 | 8.631 | 8.410 | 8.600 | 685,910 | +0.02(+0.28%) |
Oct 25, 2004 | 8.554 | 8.602 | 8.456 | 8.576 | 940,303 | -0.03(-0.39%) |
Oct 22, 2004 | 8.664 | 8.664 | 8.538 | 8.609 | 901,217 | -0.06(-0.71%) |
Oct 21, 2004 | 8.600 | 8.698 | 8.521 | 8.671 | 1,589,839 | +0.26(+3.05%) |
Oct 20, 2004 | 8.023 | 8.498 | 8.023 | 8.414 | 2,880,101 | +0.39(+4.88%) |
Oct 19, 2004 | 8.686 | 8.686 | 8.016 | 8.023 | 5,371,610 | -0.72(-8.23%) |
Oct 18, 2004 | 8.443 | 8.762 | 8.432 | 8.742 | 1,088,962 | +0.32(+3.76%) |
Oct 15, 2004 | 8.399 | 8.452 | 8.359 | 8.425 | 686,588 | +0.04(+0.53%) |
Oct 14, 2004 | 8.355 | 8.421 | 8.330 | 8.381 | 656,540 | -0.01(-0.13%) |
Oct 13, 2004 | 8.492 | 8.501 | 8.388 | 8.392 | 1,161,710 | -0.08(-0.91%) |
Oct 12, 2004 | 8.443 | 8.534 | 8.443 | 8.470 | 502,684 | -0.04(-0.49%) |
Oct 11, 2004 | 8.563 | 8.574 | 8.487 | 8.512 | 790,966 | -0.05(-0.62%) |
Oct 08, 2004 | 8.609 | 8.717 | 8.549 | 8.565 | 537,929 | -0.04(-0.51%) |
Oct 07, 2004 | 8.589 | 8.664 | 8.589 | 8.609 | 629,429 | -0.09(-1.04%) |
Oct 06, 2004 | 8.753 | 8.773 | 8.691 | 8.700 | 880,884 | -0.05(-0.61%) |
Oct 05, 2004 | 8.786 | 8.826 | 8.742 | 8.753 | 750,977 | +0.00(+0.03%) |
Oct 04, 2004 | 8.693 | 8.813 | 8.649 | 8.751 | 1,004,240 | +0.11(+1.31%) |
Oct 01, 2004 | 8.609 | 8.872 | 8.554 | 8.638 | 1,973,687 | +0.21(+2.55%) |
Sep 30, 2004 | 8.324 | 8.521 | 8.324 | 8.423 | 901,443 | +0.08(+0.90%) |
Sep 29, 2004 | 8.297 | 8.377 | 8.204 | 8.348 | 1,085,121 | +0.06(+0.69%) |
Sep 28, 2004 | 8.388 | 8.399 | 8.273 | 8.290 | 1,281,225 | +0.01(+0.16%) |
Sep 27, 2004 | 8.233 | 8.317 | 8.222 | 8.277 | 1,982,724 | +0.04(+0.54%) |
Sep 24, 2004 | 8.133 | 8.266 | 8.129 | 8.233 | 1,187,691 | +0.09(+1.09%) |
Sep 23, 2004 | 8.202 | 8.211 | 8.127 | 8.144 | 753,914 | -0.07(-0.84%) |
Sep 22, 2004 | 8.133 | 8.226 | 8.124 | 8.213 | 916,806 | +0.05(+0.57%) |
Sep 21, 2004 | 8.200 | 8.231 | 8.138 | 8.166 | 847,221 | +0.09(+1.10%) |
Sep 20, 2004 | 8.023 | 8.116 | 7.969 | 8.078 | 645,243 | +0.06(+0.69%) |
Sep 17, 2004 | 8.175 | 8.189 | 8.023 | 8.023 | 1,075,406 | -0.15(-1.89%) |
Sep 16, 2004 | 8.056 | 8.177 | 8.056 | 8.177 | 1,096,191 | +0.10(+1.23%) |
Sep 15, 2004 | 8.262 | 8.262 | 8.031 | 8.078 | 1,929,180 | -0.18(-2.22%) |
Sep 14, 2004 | 8.321 | 8.341 | 8.244 | 8.262 | 597,121 | -0.07(-0.88%) |
Sep 13, 2004 | 8.366 | 8.379 | 8.312 | 8.335 | 536,799 | +0.02(+0.24%) |
Sep 10, 2004 | 8.224 | 8.330 | 8.204 | 8.315 | 925,843 | +0.11(+1.38%) |
Sep 09, 2004 | 8.432 | 8.476 | 8.124 | 8.202 | 1,964,650 | -0.17(-2.09%) |
Sep 08, 2004 | 8.487 | 8.540 | 8.357 | 8.377 | 1,617,402 | -0.13(-1.56%) |
Sep 07, 2004 | 8.492 | 8.509 | 8.454 | 8.509 | 723,188 | +0.04(+0.52%) |
Sep 03, 2004 | 8.321 | 8.476 | 8.312 | 8.465 | 680,036 | +0.20(+2.41%) |
Sep 02, 2004 | 8.222 | 8.304 | 8.211 | 8.266 | 1,211,413 | +0.07(+0.81%) |
Sep 01, 2004 | 8.100 | 8.200 | 8.082 | 8.200 | 409,829 | +0.06(+0.76%) |
Aug 31, 2004 | 8.100 | 8.142 | 8.089 | 8.138 | 594,184 | +0.04(+0.44%) |
Aug 30, 2004 | 8.067 | 8.135 | 8.054 | 8.102 | 569,107 | -0.08(-0.92%) |
Aug 27, 2004 | 8.100 | 8.177 | 8.042 | 8.177 | 1,140,247 | +0.06(+0.68%) |
Aug 26, 2004 | 8.034 | 8.166 | 7.934 | 8.122 | 1,028,639 | +0.09(+1.10%) |
Aug 25, 2004 | 8.138 | 8.138 | 8.025 | 8.034 | 942,110 | -0.11(-1.33%) |
Aug 24, 2004 | 8.341 | 8.343 | 8.018 | 8.142 | 1,709,806 | -0.22(-2.65%) |
Aug 23, 2004 | 8.255 | 8.481 | 8.211 | 8.363 | 957,925 | +0.13(+1.61%) |
Aug 20, 2004 | 8.109 | 8.262 | 8.096 | 8.231 | 601,866 | +0.15(+1.86%) |
Aug 19, 2004 | 8.000 | 8.096 | 7.965 | 8.080 | 437,618 | +0.04(+0.50%) |
Aug 18, 2004 | 7.945 | 8.051 | 7.912 | 8.040 | 893,536 | +0.04(+0.55%) |
Aug 17, 2004 | 8.034 | 8.069 | 7.985 | 7.996 | 688,395 | -0.08(-0.93%) |
Aug 16, 2004 | 8.034 | 8.078 | 7.992 | 8.071 | 881,110 | -0.01(-0.08%) |
Aug 13, 2004 | 8.049 | 8.089 | 8.018 | 8.078 | 510,818 | +0.03(+0.33%) |
Aug 12, 2004 | 8.056 | 8.100 | 8.014 | 8.051 | 500,425 | -0.06(-0.74%) |
Aug 11, 2004 | 8.040 | 8.142 | 8.025 | 8.111 | 622,877 | +0.00(+0.05%) |
Aug 10, 2004 | 7.834 | 8.138 | 7.834 | 8.107 | 693,366 | +0.07(+0.91%) |
Aug 09, 2004 | 8.078 | 8.085 | 7.996 | 8.034 | 682,069 | -0.14(-1.68%) |
Aug 06, 2004 | 8.129 | 8.189 | 7.985 | 8.171 | 1,163,065 | +0.04(+0.52%) |
Aug 05, 2004 | 8.215 | 8.220 | 8.129 | 8.129 | 812,880 | -0.10(-1.18%) |
Aug 04, 2004 | 8.237 | 8.273 | 8.191 | 8.226 | 563,007 | -0.02(-0.27%) |
Aug 03, 2004 | 8.410 | 8.436 | 8.248 | 8.248 | 810,395 | -0.22(-2.61%) |
Aug 02, 2004 | 8.357 | 8.481 | 8.299 | 8.470 | 926,069 | +0.09(+1.03%) |
Jul 30, 2004 | 8.189 | 8.403 | 8.186 | 8.383 | 1,303,139 | +0.19(+2.38%) |
Jul 29, 2004 | 8.146 | 8.193 | 8.120 | 8.189 | 818,980 | -0.00(-0.03%) |
Jul 28, 2004 | 8.124 | 8.237 | 8.087 | 8.191 | 804,973 | +0.01(+0.14%) |
Jul 27, 2004 | 8.122 | 8.180 | 8.087 | 8.180 | 837,280 | +0.06(+0.76%) |
Jul 26, 2004 | 8.217 | 8.226 | 8.058 | 8.118 | 893,762 | -0.06(-0.68%) |
Jul 23, 2004 | 8.231 | 8.264 | 8.171 | 8.173 | 1,103,195 | -0.10(-1.23%) |
Jul 22, 2004 | 8.452 | 8.465 | 8.197 | 8.275 | 1,657,843 | -0.23(-2.73%) |
Jul 21, 2004 | 8.642 | 8.649 | 8.487 | 8.507 | 995,202 | -0.23(-2.66%) |
Jul 20, 2004 | 8.691 | 8.760 | 8.680 | 8.740 | 676,873 | +0.05(+0.56%) |
Jul 19, 2004 | 8.715 | 8.760 | 8.600 | 8.691 | 1,286,195 | -0.02(-0.28%) |
Jul 16, 2004 | 8.686 | 8.839 | 8.638 | 8.715 | 2,055,472 | -0.02(-0.20%) |
Jul 15, 2004 | 8.629 | 8.733 | 8.565 | 8.733 | 1,945,898 | +0.12(+1.36%) |
Jul 14, 2004 | 8.543 | 8.622 | 8.496 | 8.616 | 1,506,247 | +0.10(+1.20%) |
Jul 13, 2004 | 8.490 | 8.549 | 8.452 | 8.514 | 3,383,012 | +0.08(+0.94%) |
Jul 12, 2004 | 8.293 | 8.472 | 8.253 | 8.434 | 1,686,761 | +0.19(+2.31%) |
Jul 09, 2004 | 8.200 | 8.275 | 8.200 | 8.244 | 2,113,309 | +0.05(+0.57%) |
Jul 08, 2004 | 8.146 | 8.200 | 8.131 | 8.197 | 1,417,684 | +0.08(+0.95%) |
Jul 07, 2004 | 8.078 | 8.160 | 8.067 | 8.120 | 1,585,547 | -0.04(-0.52%) |
Jul 06, 2004 | 8.107 | 8.208 | 8.040 | 8.162 | 2,070,383 | +0.04(+0.55%) |
Jul 02, 2004 | 8.164 | 8.166 | 8.082 | 8.118 | 1,365,721 | -0.04(-0.52%) |