Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.91 | 12.94 | 12.84 | 12.86 | 205,267 | -0.07(-0.55%) |
Jun 29, 2005 | 12.75 | 12.98 | 12.73 | 12.93 | 180,693 | +0.18(+1.42%) |
Jun 28, 2005 | 12.70 | 12.76 | 12.70 | 12.75 | 113,234 | +0.03(+0.21%) |
Jun 27, 2005 | 12.68 | 12.78 | 12.64 | 12.72 | 129,617 | +0.00(+0.02%) |
Jun 24, 2005 | 12.65 | 12.75 | 12.64 | 12.72 | 140,699 | +0.06(+0.48%) |
Jun 23, 2005 | 12.70 | 12.77 | 12.62 | 12.66 | 196,594 | -0.06(-0.44%) |
Jun 22, 2005 | 12.56 | 12.74 | 12.56 | 12.72 | 157,082 | +0.15(+1.22%) |
Jun 21, 2005 | 12.50 | 12.61 | 12.49 | 12.56 | 144,554 | +0.12(+0.93%) |
Jun 20, 2005 | 12.50 | 12.54 | 12.45 | 12.45 | 139,735 | -0.09(-0.74%) |
Jun 17, 2005 | 12.52 | 12.54 | 12.46 | 12.54 | 156,118 | +0.07(+0.53%) |
Jun 16, 2005 | 12.45 | 12.54 | 12.40 | 12.47 | 242,369 | +0.07(+0.54%) |
Jun 15, 2005 | 12.46 | 12.56 | 12.38 | 12.41 | 154,191 | +0.05(+0.40%) |
Jun 14, 2005 | 12.35 | 12.37 | 12.29 | 12.36 | 144,554 | -0.04(-0.30%) |
Jun 13, 2005 | 12.39 | 12.41 | 12.33 | 12.39 | 172,983 | -0.07(-0.53%) |
Jun 10, 2005 | 12.47 | 12.51 | 12.43 | 12.46 | 141,663 | +0.10(+0.81%) |
Jun 09, 2005 | 12.36 | 12.45 | 12.33 | 12.36 | 359,458 | -0.04(-0.35%) |
Jun 08, 2005 | 12.49 | 12.52 | 12.38 | 12.40 | 593,636 | -0.07(-0.55%) |
Jun 07, 2005 | 12.46 | 12.54 | 12.46 | 12.47 | 176,838 | +0.04(+0.30%) |
Jun 06, 2005 | 12.36 | 12.47 | 12.32 | 12.44 | 174,910 | +0.08(+0.64%) |
Jun 03, 2005 | 12.33 | 12.40 | 12.28 | 12.36 | 201,894 | +0.05(+0.40%) |
Jun 02, 2005 | 12.32 | 12.38 | 12.28 | 12.31 | 214,422 | -0.06(-0.45%) |
Jun 01, 2005 | 12.49 | 12.51 | 12.34 | 12.36 | 202,858 | -0.08(-0.67%) |
May 31, 2005 | 12.44 | 12.64 | 12.44 | 12.45 | 730,963 | -0.10(-0.78%) |
May 27, 2005 | 12.62 | 12.63 | 12.35 | 12.54 | 269,834 | +0.11(+0.85%) |
May 26, 2005 | 12.44 | 12.47 | 12.36 | 12.44 | 190,330 | -0.09(-0.71%) |
May 25, 2005 | 12.64 | 12.64 | 12.41 | 12.53 | 239,478 | -0.14(-1.11%) |
May 24, 2005 | 12.62 | 12.70 | 12.60 | 12.67 | 214,904 | +0.07(+0.59%) |
May 23, 2005 | 12.57 | 12.60 | 12.52 | 12.59 | 120,462 | +0.05(+0.41%) |
May 20, 2005 | 12.50 | 12.63 | 12.50 | 12.54 | 214,904 | +0.01(+0.05%) |
May 19, 2005 | 12.33 | 12.54 | 12.33 | 12.54 | 1,717,788 | +0.18(+1.44%) |
May 18, 2005 | 12.23 | 12.38 | 12.23 | 12.36 | 241,887 | +0.20(+1.60%) |
May 17, 2005 | 12.20 | 12.24 | 12.14 | 12.16 | 185,993 | -0.05(-0.44%) |
May 16, 2005 | 12.26 | 12.26 | 12.19 | 12.22 | 361,386 | -0.05(-0.39%) |
May 13, 2005 | 12.44 | 12.44 | 12.23 | 12.26 | 273,207 | -0.27(-2.14%) |
May 12, 2005 | 12.67 | 12.71 | 12.51 | 12.53 | 173,947 | -0.14(-1.11%) |
May 11, 2005 | 12.78 | 12.79 | 12.63 | 12.67 | 253,452 | -0.21(-1.61%) |
May 10, 2005 | 12.90 | 12.93 | 12.86 | 12.88 | 164,310 | -0.01(-0.08%) |
May 09, 2005 | 12.89 | 12.91 | 12.81 | 12.89 | 163,346 | +0.03(+0.24%) |
May 06, 2005 | 12.79 | 12.88 | 12.79 | 12.86 | 194,666 | +0.13(+1.06%) |
May 05, 2005 | 12.77 | 12.85 | 12.72 | 12.72 | 215,867 | -0.05(-0.41%) |
May 04, 2005 | 12.60 | 12.83 | 12.59 | 12.78 | 368,613 | +0.18(+1.43%) |
May 03, 2005 | 12.52 | 12.62 | 12.47 | 12.60 | 167,683 | +0.07(+0.58%) |
May 02, 2005 | 12.34 | 12.56 | 12.34 | 12.52 | 263,570 | +0.16(+1.29%) |
Apr 29, 2005 | 12.34 | 12.39 | 12.31 | 12.36 | 156,600 | +0.07(+0.61%) |
Apr 28, 2005 | 12.24 | 12.33 | 12.23 | 12.29 | 276,580 | +0.03(+0.25%) |
Apr 27, 2005 | 12.17 | 12.28 | 12.16 | 12.26 | 236,105 | +0.08(+0.65%) |
Apr 26, 2005 | 12.27 | 12.28 | 12.10 | 12.18 | 376,805 | -0.13(-1.06%) |
Apr 25, 2005 | 12.29 | 12.35 | 12.29 | 12.31 | 209,122 | -0.03(-0.25%) |
Apr 22, 2005 | 12.31 | 12.41 | 12.30 | 12.34 | 169,128 | +0.06(+0.46%) |
Apr 21, 2005 | 12.41 | 12.41 | 12.27 | 12.28 | 348,858 | -0.18(-1.42%) |
Apr 20, 2005 | 12.45 | 12.53 | 12.42 | 12.46 | 159,009 | -0.08(-0.61%) |
Apr 19, 2005 | 12.43 | 12.56 | 12.38 | 12.54 | 181,174 | +0.08(+0.67%) |
Apr 18, 2005 | 12.30 | 12.52 | 12.28 | 12.45 | 232,732 | +0.13(+1.03%) |
Apr 15, 2005 | 12.40 | 12.42 | 12.33 | 12.33 | 210,567 | -0.08(-0.62%) |
Apr 14, 2005 | 12.47 | 12.49 | 12.40 | 12.40 | 261,161 | -0.11(-0.90%) |
Apr 13, 2005 | 12.45 | 12.61 | 12.44 | 12.52 | 263,089 | +0.05(+0.37%) |
Apr 12, 2005 | 12.43 | 12.48 | 12.36 | 12.47 | 361,867 | +0.07(+0.54%) |
Apr 11, 2005 | 12.40 | 12.44 | 12.39 | 12.40 | 334,884 | +0.01(+0.08%) |
Apr 08, 2005 | 12.38 | 12.45 | 12.34 | 12.39 | 546,897 | -0.05(-0.40%) |
Apr 07, 2005 | 12.58 | 12.62 | 12.43 | 12.44 | 369,095 | -0.17(-1.32%) |
Apr 06, 2005 | 12.60 | 12.62 | 12.54 | 12.61 | 157,082 | -0.00(-0.03%) |
Apr 05, 2005 | 12.51 | 12.64 | 12.51 | 12.61 | 233,696 | +0.11(+0.86%) |
Apr 04, 2005 | 12.52 | 12.55 | 12.47 | 12.51 | 215,867 | -0.11(-0.86%) |
Apr 01, 2005 | 12.63 | 12.65 | 12.55 | 12.61 | 288,145 | -0.02(-0.16%) |
Mar 31, 2005 | 12.54 | 12.65 | 12.52 | 12.63 | 334,884 | +0.22(+1.75%) |
Mar 30, 2005 | 12.37 | 12.42 | 12.29 | 12.42 | 232,250 | +0.04(+0.32%) |
Mar 29, 2005 | 12.35 | 12.45 | 12.35 | 12.38 | 250,561 | +0.03(+0.23%) |
Mar 28, 2005 | 12.38 | 12.39 | 12.28 | 12.35 | 318,019 | -0.07(-0.60%) |
Mar 24, 2005 | 12.47 | 12.52 | 12.37 | 12.42 | 208,158 | -0.01(-0.07%) |
Mar 23, 2005 | 12.41 | 12.43 | 12.35 | 12.43 | 426,435 | -0.10(-0.76%) |
Mar 22, 2005 | 12.40 | 12.68 | 12.40 | 12.53 | 546,415 | +0.18(+1.46%) |
Mar 21, 2005 | 12.35 | 12.39 | 12.29 | 12.35 | 277,544 | -0.12(-0.97%) |
Mar 18, 2005 | 12.60 | 12.62 | 12.44 | 12.47 | 286,699 | -0.16(-1.28%) |
Mar 17, 2005 | 12.58 | 12.71 | 12.52 | 12.63 | 248,633 | +0.01(+0.08%) |
Mar 16, 2005 | 12.55 | 12.73 | 12.55 | 12.62 | 612,429 | +0.12(+0.93%) |
Mar 15, 2005 | 12.48 | 12.58 | 12.47 | 12.50 | 300,673 | +0.12(+0.99%) |
Mar 14, 2005 | 12.45 | 12.45 | 12.31 | 12.38 | 779,148 | -0.14(-1.11%) |
Mar 11, 2005 | 12.70 | 12.71 | 12.49 | 12.52 | 662,541 | -0.15(-1.20%) |
Mar 10, 2005 | 12.73 | 12.76 | 12.57 | 12.67 | 822,032 | -0.05(-0.42%) |
Mar 09, 2005 | 12.73 | 12.86 | 12.71 | 12.72 | 578,217 | -0.02(-0.13%) |
Mar 08, 2005 | 12.68 | 12.78 | 12.67 | 12.74 | 342,112 | +0.15(+1.22%) |
Mar 07, 2005 | 12.54 | 12.61 | 12.50 | 12.59 | 366,204 | +0.00(+0.00%) |
Mar 04, 2005 | 12.50 | 12.60 | 12.41 | 12.59 | 459,683 | +0.25(+2.04%) |
Mar 03, 2005 | 12.21 | 12.37 | 12.19 | 12.34 | 327,174 | +0.10(+0.85%) |
Mar 02, 2005 | 12.08 | 12.25 | 12.04 | 12.23 | 359,940 | +0.09(+0.70%) |
Mar 01, 2005 | 12.11 | 12.25 | 12.11 | 12.15 | 689,042 | -0.04(-0.29%) |
Feb 28, 2005 | 12.24 | 12.28 | 12.16 | 12.18 | 711,207 | -0.06(-0.49%) |
Feb 25, 2005 | 11.64 | 12.24 | 11.64 | 12.24 | 1,758,263 | +1.00(+8.94%) |
Feb 24, 2005 | 11.12 | 11.24 | 11.06 | 11.24 | 290,554 | -0.03(-0.28%) |
Feb 23, 2005 | 11.24 | 11.27 | 11.16 | 11.27 | 354,640 | -0.09(-0.82%) |
Feb 22, 2005 | 11.33 | 11.42 | 11.31 | 11.36 | 2,314,316 | +0.15(+1.35%) |
Feb 18, 2005 | 11.12 | 11.23 | 11.12 | 11.21 | 397,042 | +0.02(+0.22%) |
Feb 17, 2005 | 11.00 | 11.19 | 11.00 | 11.19 | 302,600 | +0.17(+1.58%) |
Feb 16, 2005 | 11.02 | 11.04 | 10.91 | 11.01 | 324,283 | -0.03(-0.26%) |
Feb 15, 2005 | 11.06 | 11.10 | 11.04 | 11.04 | 231,768 | -0.05(-0.49%) |
Feb 14, 2005 | 11.03 | 11.09 | 10.93 | 11.09 | 275,135 | +0.07(+0.68%) |
Feb 11, 2005 | 10.96 | 11.04 | 10.91 | 11.02 | 236,587 | +0.06(+0.57%) |
Feb 10, 2005 | 10.85 | 11.02 | 10.85 | 10.96 | 343,557 | +0.10(+0.96%) |
Feb 09, 2005 | 10.80 | 10.89 | 10.80 | 10.85 | 248,633 | -0.01(-0.10%) |
Feb 08, 2005 | 10.71 | 10.89 | 10.71 | 10.86 | 307,900 | +0.14(+1.34%) |
Feb 07, 2005 | 10.63 | 10.82 | 10.61 | 10.72 | 462,574 | +0.07(+0.66%) |
Feb 04, 2005 | 10.62 | 10.67 | 10.57 | 10.65 | 188,402 | +0.02(+0.16%) |
Feb 03, 2005 | 10.56 | 10.64 | 10.53 | 10.63 | 183,584 | +0.01(+0.06%) |
Feb 02, 2005 | 10.61 | 10.65 | 10.56 | 10.63 | 191,775 | +0.02(+0.18%) |
Feb 01, 2005 | 10.52 | 10.62 | 10.48 | 10.61 | 250,079 | +0.07(+0.69%) |
Jan 31, 2005 | 10.50 | 10.55 | 10.47 | 10.54 | 251,042 | +0.03(+0.26%) |
Jan 28, 2005 | 10.53 | 10.57 | 10.46 | 10.51 | 299,227 | -0.07(-0.65%) |
Jan 27, 2005 | 10.52 | 10.58 | 10.49 | 10.58 | 273,689 | -0.04(-0.33%) |
Jan 26, 2005 | 10.52 | 10.66 | 10.52 | 10.61 | 345,485 | +0.10(+0.91%) |
Jan 25, 2005 | 10.61 | 10.61 | 10.49 | 10.52 | 253,452 | -0.18(-1.73%) |
Jan 24, 2005 | 10.67 | 10.70 | 10.63 | 10.70 | 192,739 | -0.07(-0.69%) |
Jan 21, 2005 | 10.70 | 10.81 | 10.70 | 10.78 | 238,032 | +0.08(+0.76%) |
Jan 20, 2005 | 10.65 | 10.71 | 10.63 | 10.70 | 185,511 | -0.03(-0.31%) |
Jan 19, 2005 | 10.75 | 10.76 | 10.70 | 10.73 | 212,495 | -0.01(-0.12%) |
Jan 18, 2005 | 10.68 | 10.79 | 10.67 | 10.74 | 1,851,260 | +0.02(+0.21%) |
Jan 14, 2005 | 10.64 | 10.74 | 10.64 | 10.72 | 158,046 | -0.06(-0.60%) |
Jan 13, 2005 | 10.79 | 10.81 | 10.75 | 10.78 | 205,749 | -0.02(-0.23%) |
Jan 12, 2005 | 10.84 | 10.87 | 10.81 | 10.81 | 275,617 | +0.08(+0.76%) |
Jan 11, 2005 | 10.66 | 10.75 | 10.66 | 10.73 | 358,976 | +0.09(+0.88%) |
Jan 10, 2005 | 10.64 | 10.72 | 10.61 | 10.63 | 277,062 | +0.05(+0.47%) |
Jan 07, 2005 | 10.73 | 10.73 | 10.52 | 10.58 | 225,023 | -0.06(-0.55%) |
Jan 06, 2005 | 10.72 | 10.74 | 10.59 | 10.64 | 423,062 | -0.12(-1.14%) |
Jan 05, 2005 | 10.80 | 10.85 | 10.76 | 10.76 | 431,254 | -0.08(-0.73%) |
Jan 04, 2005 | 10.95 | 10.95 | 10.80 | 10.84 | 297,300 | -0.13(-1.17%) |
Jan 03, 2005 | 11.09 | 11.09 | 10.90 | 10.97 | 271,762 | -0.12(-1.07%) |
Dec 31, 2004 | 11.05 | 11.12 | 11.05 | 11.09 | 246,706 | +0.04(+0.39%) |
Dec 30, 2004 | 10.90 | 11.08 | 10.90 | 11.05 | 269,353 | +0.13(+1.20%) |
Dec 29, 2004 | 10.79 | 10.98 | 10.79 | 10.92 | 339,702 | +0.16(+1.49%) |
Dec 28, 2004 | 10.69 | 10.76 | 10.67 | 10.76 | 109,861 | +0.07(+0.64%) |
Dec 27, 2004 | 10.70 | 10.74 | 10.67 | 10.69 | 132,990 | -0.04(-0.37%) |
Dec 23, 2004 | 10.69 | 10.73 | 10.68 | 10.73 | 258,752 | +0.06(+0.56%) |
Dec 22, 2004 | 10.65 | 10.73 | 10.63 | 10.67 | 300,191 | -0.08(-0.71%) |
Dec 21, 2004 | 10.73 | 10.83 | 10.73 | 10.74 | 224,059 | +0.03(+0.27%) |
Dec 20, 2004 | 10.67 | 10.72 | 10.63 | 10.71 | 229,841 | +0.04(+0.39%) |
Dec 17, 2004 | 10.67 | 10.74 | 10.64 | 10.67 | 259,234 | +0.03(+0.27%) |
Dec 16, 2004 | 10.62 | 10.68 | 10.57 | 10.64 | 270,798 | -0.04(-0.37%) |
Dec 15, 2004 | 10.63 | 10.72 | 10.59 | 10.68 | 262,125 | +0.08(+0.74%) |
Dec 14, 2004 | 10.60 | 10.62 | 10.47 | 10.61 | 520,877 | -0.06(-0.54%) |
Dec 13, 2004 | 10.68 | 10.74 | 10.63 | 10.66 | 238,032 | -0.07(-0.62%) |
Dec 10, 2004 | 10.67 | 10.75 | 10.65 | 10.73 | 177,320 | -0.05(-0.44%) |
Dec 09, 2004 | 10.74 | 10.81 | 10.67 | 10.78 | 278,026 | -0.05(-0.46%) |
Dec 08, 2004 | 10.75 | 10.83 | 10.71 | 10.83 | 279,471 | -0.09(-0.86%) |
Dec 07, 2004 | 10.90 | 10.95 | 10.85 | 10.92 | 162,382 | -0.04(-0.32%) |
Dec 06, 2004 | 10.79 | 10.96 | 10.79 | 10.96 | 189,848 | +0.05(+0.46%) |
Dec 03, 2004 | 10.94 | 10.94 | 10.80 | 10.91 | 182,138 | -0.07(-0.62%) |
Dec 02, 2004 | 11.06 | 11.16 | 10.97 | 10.97 | 270,316 | -0.07(-0.68%) |
Dec 01, 2004 | 10.94 | 11.05 | 10.94 | 11.05 | 398,488 | +0.13(+1.16%) |
Nov 30, 2004 | 10.76 | 10.97 | 10.65 | 10.92 | 650,495 | +0.09(+0.84%) |
Nov 29, 2004 | 10.93 | 10.95 | 10.83 | 10.83 | 219,722 | -0.17(-1.51%) |
Nov 26, 2004 | 10.96 | 11.03 | 10.94 | 11.00 | 167,683 | +0.14(+1.30%) |
Nov 24, 2004 | 10.92 | 10.93 | 10.82 | 10.86 | 213,458 | -0.11(-1.00%) |
Nov 23, 2004 | 11.00 | 11.00 | 10.86 | 10.97 | 203,821 | -0.05(-0.47%) |
Nov 22, 2004 | 11.03 | 11.13 | 10.99 | 11.02 | 267,907 | -0.02(-0.17%) |
Nov 19, 2004 | 10.91 | 11.04 | 10.85 | 11.04 | 241,405 | +0.14(+1.26%) |
Nov 18, 2004 | 10.96 | 10.96 | 10.82 | 10.90 | 716,026 | -0.13(-1.17%) |
Nov 17, 2004 | 11.11 | 11.13 | 11.00 | 11.03 | 200,930 | +0.02(+0.15%) |
Nov 16, 2004 | 11.02 | 11.07 | 10.99 | 11.01 | 429,326 | -0.02(-0.15%) |
Nov 15, 2004 | 11.02 | 11.09 | 10.99 | 11.03 | 374,877 | -0.02(-0.17%) |
Nov 12, 2004 | 10.99 | 11.14 | 10.99 | 11.05 | 255,379 | +0.00(+0.04%) |
Nov 11, 2004 | 10.97 | 11.09 | 10.95 | 11.04 | 273,689 | +0.04(+0.40%) |
Nov 10, 2004 | 11.01 | 11.05 | 10.92 | 11.00 | 268,871 | -0.05(-0.43%) |
Nov 09, 2004 | 11.11 | 11.18 | 11.01 | 11.05 | 362,831 | -0.12(-1.04%) |
Nov 08, 2004 | 11.04 | 11.19 | 11.00 | 11.16 | 6,561,326 | +0.09(+0.77%) |
Nov 05, 2004 | 11.06 | 11.12 | 11.04 | 11.08 | 334,884 | +0.07(+0.60%) |
Nov 04, 2004 | 10.93 | 11.06 | 10.92 | 11.01 | 253,933 | +0.04(+0.36%) |
Nov 03, 2004 | 10.94 | 11.00 | 10.92 | 10.97 | 226,950 | +0.16(+1.48%) |
Nov 02, 2004 | 10.79 | 10.87 | 10.76 | 10.81 | 231,768 | +0.00(+0.00%) |
Nov 01, 2004 | 10.76 | 10.83 | 10.67 | 10.81 | 383,551 | +0.02(+0.15%) |
Oct 29, 2004 | 10.68 | 10.86 | 10.67 | 10.80 | 516,059 | +0.16(+1.50%) |
Oct 28, 2004 | 10.61 | 10.70 | 10.61 | 10.64 | 201,412 | +0.06(+0.61%) |
Oct 27, 2004 | 10.45 | 10.59 | 10.44 | 10.57 | 368,131 | +0.12(+1.15%) |
Oct 26, 2004 | 10.38 | 10.47 | 10.37 | 10.45 | 407,161 | +0.06(+0.58%) |
Oct 25, 2004 | 10.38 | 10.47 | 10.35 | 10.39 | 362,831 | +0.03(+0.26%) |
Oct 22, 2004 | 10.38 | 10.41 | 10.30 | 10.36 | 677,960 | -0.11(-1.09%) |
Oct 21, 2004 | 10.50 | 10.54 | 10.45 | 10.48 | 498,712 | +0.00(+0.04%) |
Oct 20, 2004 | 10.39 | 10.52 | 10.39 | 10.47 | 447,155 | +0.14(+1.33%) |
Oct 19, 2004 | 10.32 | 10.38 | 10.29 | 10.34 | 209,122 | +0.02(+0.18%) |
Oct 18, 2004 | 10.34 | 10.42 | 10.28 | 10.32 | 560,871 | -0.02(-0.22%) |
Oct 15, 2004 | 10.25 | 10.37 | 10.23 | 10.34 | 350,303 | +0.10(+0.93%) |
Oct 14, 2004 | 10.17 | 10.30 | 10.17 | 10.25 | 392,706 | +0.06(+0.55%) |
Oct 13, 2004 | 10.06 | 10.19 | 10.05 | 10.19 | 410,534 | +0.12(+1.22%) |
Oct 12, 2004 | 9.945 | 10.10 | 9.939 | 10.07 | 408,607 | +0.03(+0.33%) |
Oct 11, 2004 | 10.00 | 10.04 | 9.968 | 10.03 | 68,422 | +0.05(+0.52%) |
Oct 08, 2004 | 9.962 | 10.01 | 9.962 | 9.982 | 189,848 | +0.10(+1.05%) |
Oct 07, 2004 | 9.935 | 9.939 | 9.872 | 9.879 | 268,871 | -0.02(-0.21%) |
Oct 06, 2004 | 9.879 | 9.910 | 9.860 | 9.899 | 163,828 | +0.03(+0.29%) |
Oct 05, 2004 | 9.827 | 9.877 | 9.785 | 9.870 | 151,300 | +0.05(+0.55%) |
Oct 04, 2004 | 9.831 | 9.848 | 9.762 | 9.816 | 295,372 | -0.06(-0.61%) |
Oct 01, 2004 | 9.850 | 9.887 | 9.783 | 9.877 | 433,181 | +0.06(+0.66%) |
Sep 30, 2004 | 9.748 | 9.835 | 9.744 | 9.812 | 228,877 | +0.03(+0.30%) |
Sep 29, 2004 | 9.740 | 9.783 | 9.700 | 9.783 | 202,376 | +0.06(+0.62%) |
Sep 28, 2004 | 9.729 | 9.731 | 9.644 | 9.723 | 166,719 | -0.01(-0.15%) |
Sep 27, 2004 | 9.785 | 9.785 | 9.729 | 9.738 | 161,900 | -0.05(-0.51%) |
Sep 24, 2004 | 9.744 | 9.787 | 9.729 | 9.787 | 244,778 | +0.05(+0.55%) |
Sep 23, 2004 | 9.657 | 9.752 | 9.650 | 9.733 | 318,501 | +0.10(+1.06%) |
Sep 22, 2004 | 9.665 | 9.686 | 9.609 | 9.632 | 292,963 | -0.02(-0.26%) |
Sep 21, 2004 | 9.501 | 9.677 | 9.501 | 9.657 | 251,524 | +0.18(+1.91%) |
Sep 20, 2004 | 9.542 | 9.542 | 9.474 | 9.476 | 208,158 | -0.10(-1.08%) |
Sep 17, 2004 | 9.555 | 9.592 | 9.542 | 9.580 | 241,405 | -0.10(-1.01%) |
Sep 16, 2004 | 9.603 | 9.688 | 9.580 | 9.677 | 230,805 | +0.09(+0.95%) |
Sep 15, 2004 | 9.601 | 9.617 | 9.563 | 9.586 | 185,029 | -0.09(-0.88%) |
Sep 14, 2004 | 9.590 | 9.692 | 9.588 | 9.671 | 135,881 | +0.04(+0.37%) |
Sep 13, 2004 | 9.542 | 9.681 | 9.515 | 9.636 | 221,168 | +0.07(+0.74%) |
Sep 10, 2004 | 9.619 | 9.619 | 9.565 | 9.565 | 140,217 | -0.04(-0.41%) |
Sep 09, 2004 | 9.615 | 9.654 | 9.578 | 9.605 | 174,910 | -0.01(-0.11%) |
Sep 08, 2004 | 9.547 | 9.636 | 9.526 | 9.615 | 213,940 | +0.01(+0.15%) |
Sep 07, 2004 | 9.513 | 9.609 | 9.476 | 9.601 | 322,356 | +0.18(+1.92%) |
Sep 03, 2004 | 9.422 | 9.466 | 9.408 | 9.420 | 144,554 | -0.05(-0.57%) |
Sep 02, 2004 | 9.507 | 9.520 | 9.432 | 9.474 | 292,963 | +0.01(+0.07%) |
Sep 01, 2004 | 9.403 | 9.486 | 9.397 | 9.468 | 400,897 | +0.07(+0.73%) |
Aug 31, 2004 | 9.333 | 9.401 | 9.287 | 9.399 | 455,828 | +0.04(+0.42%) |
Aug 30, 2004 | 9.476 | 9.476 | 9.306 | 9.360 | 659,650 | -0.20(-2.06%) |
Aug 27, 2004 | 9.999 | 10.00 | 9.536 | 9.557 | 977,669 | -0.45(-4.50%) |
Aug 26, 2004 | 10.03 | 10.05 | 9.941 | 10.01 | 280,435 | -0.09(-0.88%) |
Aug 25, 2004 | 9.897 | 10.12 | 9.866 | 10.10 | 598,455 | +0.14(+1.42%) |
Aug 24, 2004 | 9.837 | 9.955 | 9.837 | 9.955 | 381,141 | +0.22(+2.24%) |
Aug 23, 2004 | 9.812 | 9.812 | 9.731 | 9.738 | 130,580 | -0.10(-1.03%) |
Aug 20, 2004 | 9.785 | 9.860 | 9.748 | 9.839 | 195,148 | +0.04(+0.36%) |
Aug 19, 2004 | 9.654 | 9.812 | 9.598 | 9.804 | 187,920 | +0.15(+1.55%) |
Aug 18, 2004 | 9.681 | 9.738 | 9.603 | 9.654 | 233,696 | -0.07(-0.75%) |
Aug 17, 2004 | 9.733 | 9.750 | 9.671 | 9.727 | 285,254 | +0.01(+0.13%) |
Aug 16, 2004 | 9.605 | 9.750 | 9.578 | 9.715 | 339,221 | +0.11(+1.10%) |
Aug 13, 2004 | 9.520 | 9.609 | 9.499 | 9.609 | 617,247 | +0.18(+1.92%) |
Aug 12, 2004 | 9.509 | 9.536 | 9.405 | 9.428 | 278,990 | -0.07(-0.74%) |
Aug 11, 2004 | 9.536 | 9.567 | 9.495 | 9.499 | 364,759 | -0.10(-1.06%) |
Aug 10, 2004 | 9.607 | 9.652 | 9.590 | 9.601 | 110,825 | -0.04(-0.41%) |
Aug 09, 2004 | 9.634 | 9.657 | 9.576 | 9.640 | 244,297 | +0.02(+0.22%) |
Aug 06, 2004 | 9.619 | 9.661 | 9.542 | 9.619 | 179,729 | +0.01(+0.15%) |
Aug 05, 2004 | 9.762 | 9.762 | 9.590 | 9.605 | 225,023 | -0.18(-1.82%) |
Aug 04, 2004 | 9.681 | 9.814 | 9.681 | 9.783 | 363,795 | +0.07(+0.68%) |
Aug 03, 2004 | 9.650 | 9.769 | 9.609 | 9.717 | 170,574 | +0.10(+0.99%) |
Aug 02, 2004 | 9.661 | 9.671 | 9.619 | 9.621 | 85,287 | +0.01(+0.11%) |
Jul 30, 2004 | 9.607 | 9.667 | 9.582 | 9.611 | 312,237 | +0.03(+0.32%) |
Jul 29, 2004 | 9.547 | 9.623 | 9.542 | 9.580 | 454,382 | +0.10(+1.01%) |
Jul 28, 2004 | 9.403 | 9.488 | 9.387 | 9.484 | 155,636 | +0.04(+0.44%) |
Jul 27, 2004 | 9.430 | 9.445 | 9.351 | 9.443 | 303,564 | -0.04(-0.42%) |
Jul 26, 2004 | 9.563 | 9.613 | 9.428 | 9.482 | 189,366 | -0.13(-1.38%) |
Jul 23, 2004 | 9.567 | 9.652 | 9.567 | 9.615 | 191,775 | -0.02(-0.22%) |
Jul 22, 2004 | 9.542 | 9.657 | 9.530 | 9.636 | 418,726 | +0.04(+0.41%) |
Jul 21, 2004 | 9.551 | 9.619 | 9.547 | 9.596 | 253,933 | -0.01(-0.06%) |
Jul 20, 2004 | 9.628 | 9.673 | 9.544 | 9.603 | 262,607 | -0.06(-0.64%) |
Jul 19, 2004 | 9.520 | 9.677 | 9.520 | 9.665 | 530,996 | +0.15(+1.57%) |
Jul 16, 2004 | 9.515 | 9.563 | 9.416 | 9.515 | 352,231 | +0.11(+1.12%) |
Jul 15, 2004 | 9.526 | 9.540 | 9.403 | 9.410 | 161,419 | -0.14(-1.50%) |
Jul 14, 2004 | 9.414 | 9.559 | 9.414 | 9.553 | 612,429 | +0.12(+1.28%) |
Jul 13, 2004 | 9.252 | 9.445 | 9.221 | 9.432 | 316,092 | +0.13(+1.43%) |
Jul 12, 2004 | 9.368 | 9.387 | 9.277 | 9.300 | 159,491 | -0.06(-0.64%) |
Jul 09, 2004 | 9.318 | 9.366 | 9.277 | 9.360 | 86,250 | +0.06(+0.60%) |
Jul 08, 2004 | 9.310 | 9.364 | 9.295 | 9.304 | 130,580 | -0.00(-0.02%) |
Jul 07, 2004 | 9.322 | 9.366 | 9.306 | 9.306 | 285,735 | +0.04(+0.47%) |
Jul 06, 2004 | 9.264 | 9.298 | 9.237 | 9.262 | 204,303 | +0.02(+0.20%) |
Jul 02, 2004 | 9.202 | 9.304 | 9.194 | 9.244 | 305,009 | +0.13(+1.46%) |