Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.46 | 13.51 | 13.12 | 13.16 | 111,282 | -0.30(-2.23%) |
Jun 29, 2005 | 12.97 | 13.62 | 12.97 | 13.46 | 87,627 | +0.48(+3.73%) |
Jun 28, 2005 | 12.58 | 13.06 | 12.35 | 12.97 | 119,339 | +0.38(+3.00%) |
Jun 27, 2005 | 12.85 | 13.05 | 12.59 | 12.60 | 62,782 | -0.30(-2.33%) |
Jun 24, 2005 | 13.45 | 13.47 | 12.77 | 12.90 | 134,443 | -0.60(-4.44%) |
Jun 23, 2005 | 13.58 | 14.01 | 13.45 | 13.49 | 78,086 | -0.18(-1.34%) |
Jun 22, 2005 | 13.64 | 13.96 | 13.49 | 13.68 | 68,294 | +0.19(+1.43%) |
Jun 21, 2005 | 13.50 | 13.73 | 13.32 | 13.49 | 53,750 | -0.03(-0.21%) |
Jun 20, 2005 | 13.67 | 13.74 | 13.01 | 13.51 | 108,651 | -0.15(-1.06%) |
Jun 17, 2005 | 12.82 | 13.95 | 12.82 | 13.66 | 526,301 | -0.06(-0.42%) |
Jun 16, 2005 | 13.49 | 13.77 | 13.30 | 13.72 | 67,971 | +0.12(+0.85%) |
Jun 15, 2005 | 13.54 | 13.72 | 13.42 | 13.60 | 71,317 | +0.00(+0.00%) |
Jun 14, 2005 | 13.48 | 13.76 | 13.47 | 13.60 | 93,796 | +0.06(+0.43%) |
Jun 13, 2005 | 13.60 | 13.82 | 13.54 | 13.54 | 57,516 | -0.15(-1.13%) |
Jun 10, 2005 | 14.02 | 14.03 | 13.64 | 13.70 | 34,399 | -0.29(-2.07%) |
Jun 09, 2005 | 13.54 | 14.03 | 13.11 | 13.99 | 66,965 | +0.28(+2.05%) |
Jun 08, 2005 | 13.71 | 14.11 | 13.71 | 13.71 | 83,748 | +0.01(+0.07%) |
Jun 07, 2005 | 13.15 | 13.79 | 12.99 | 13.70 | 180,404 | +0.64(+4.89%) |
Jun 06, 2005 | 12.72 | 13.22 | 12.70 | 13.06 | 41,935 | +0.28(+2.20%) |
Jun 03, 2005 | 12.88 | 12.91 | 12.74 | 12.78 | 30,122 | -0.20(-1.57%) |
Jun 02, 2005 | 13.19 | 13.33 | 12.90 | 12.98 | 29,039 | -0.36(-2.68%) |
Jun 01, 2005 | 12.84 | 13.40 | 12.80 | 13.34 | 41,917 | +0.47(+3.68%) |
May 31, 2005 | 12.90 | 13.06 | 12.81 | 12.87 | 64,572 | -0.03(-0.22%) |
May 27, 2005 | 12.95 | 12.95 | 12.54 | 12.90 | 47,150 | -0.37(-2.77%) |
May 26, 2005 | 12.59 | 13.30 | 12.54 | 13.26 | 69,010 | +0.83(+6.69%) |
May 25, 2005 | 12.62 | 12.84 | 12.37 | 12.43 | 57,661 | -0.34(-2.65%) |
May 24, 2005 | 12.97 | 13.01 | 12.71 | 12.77 | 117,948 | -0.27(-2.08%) |
May 23, 2005 | 12.95 | 13.20 | 12.94 | 13.04 | 74,803 | -0.01(-0.07%) |
May 20, 2005 | 13.45 | 13.45 | 12.99 | 13.05 | 87,678 | -0.43(-3.16%) |
May 19, 2005 | 12.84 | 13.49 | 12.78 | 13.48 | 81,876 | +0.38(+2.88%) |
May 18, 2005 | 12.48 | 13.10 | 12.24 | 13.10 | 102,752 | +0.74(+6.03%) |
May 17, 2005 | 12.08 | 12.48 | 12.06 | 12.35 | 123,277 | +0.12(+0.95%) |
May 16, 2005 | 11.99 | 12.27 | 11.98 | 12.24 | 83,324 | +0.17(+1.44%) |
May 13, 2005 | 12.01 | 12.24 | 11.75 | 12.06 | 68,287 | -0.05(-0.40%) |
May 12, 2005 | 12.20 | 12.24 | 11.95 | 12.11 | 57,889 | -0.13(-1.03%) |
May 11, 2005 | 12.27 | 12.38 | 12.15 | 12.24 | 43,336 | -0.03(-0.24%) |
May 10, 2005 | 12.06 | 12.33 | 12.06 | 12.27 | 94,044 | +0.17(+1.44%) |
May 09, 2005 | 12.08 | 12.14 | 11.77 | 12.09 | 41,304 | +0.07(+0.56%) |
May 06, 2005 | 12.05 | 12.24 | 11.93 | 12.02 | 42,310 | -0.04(-0.32%) |
May 05, 2005 | 11.61 | 12.07 | 11.50 | 12.06 | 128,000 | +0.51(+4.44%) |
May 04, 2005 | 11.63 | 11.79 | 11.38 | 11.55 | 69,674 | -0.01(-0.08%) |
May 03, 2005 | 11.22 | 11.75 | 11.22 | 11.56 | 64,684 | +0.33(+2.93%) |
May 02, 2005 | 11.36 | 11.55 | 10.89 | 11.23 | 86,474 | -0.18(-1.61%) |
Apr 29, 2005 | 11.39 | 11.48 | 10.68 | 11.41 | 119,388 | +0.28(+2.52%) |
Apr 28, 2005 | 11.41 | 11.46 | 11.11 | 11.13 | 63,193 | -0.38(-3.28%) |
Apr 27, 2005 | 11.46 | 11.71 | 11.40 | 11.51 | 92,794 | -0.10(-0.83%) |
Apr 26, 2005 | 11.54 | 11.99 | 11.31 | 11.61 | 106,067 | -0.02(-0.17%) |
Apr 25, 2005 | 11.69 | 12.07 | 11.40 | 11.63 | 112,998 | -0.06(-0.50%) |
Apr 22, 2005 | 11.96 | 11.98 | 11.43 | 11.69 | 163,020 | -0.27(-2.26%) |
Apr 21, 2005 | 11.56 | 12.02 | 11.54 | 11.96 | 126,849 | +0.42(+3.60%) |
Apr 20, 2005 | 12.01 | 12.01 | 11.52 | 11.54 | 127,941 | -0.36(-3.01%) |
Apr 19, 2005 | 11.72 | 11.99 | 11.47 | 11.90 | 111,513 | +0.09(+0.74%) |
Apr 18, 2005 | 10.65 | 12.00 | 10.65 | 11.81 | 349,554 | +1.01(+9.31%) |
Apr 15, 2005 | 9.577 | 11.13 | 9.577 | 10.81 | 570,516 | +1.35(+14.33%) |
Apr 14, 2005 | 9.732 | 10.21 | 9.451 | 9.451 | 161,103 | -0.21(-2.20%) |
Apr 13, 2005 | 9.683 | 10.23 | 9.577 | 9.664 | 98,429 | +0.01(+0.10%) |
Apr 12, 2005 | 9.877 | 9.983 | 9.490 | 9.654 | 165,815 | -0.28(-2.82%) |
Apr 11, 2005 | 10.01 | 10.19 | 9.916 | 9.935 | 73,281 | -0.17(-1.72%) |
Apr 08, 2005 | 10.08 | 10.29 | 10.01 | 10.11 | 81,006 | -0.08(-0.76%) |
Apr 07, 2005 | 9.867 | 10.21 | 9.790 | 10.19 | 37,049 | +0.35(+3.54%) |
Apr 06, 2005 | 9.964 | 10.25 | 9.732 | 9.838 | 134,572 | -0.03(-0.29%) |
Apr 05, 2005 | 9.693 | 9.993 | 9.693 | 9.867 | 118,154 | +0.21(+2.20%) |
Apr 04, 2005 | 10.07 | 10.07 | 9.606 | 9.654 | 145,970 | -0.50(-4.95%) |
Apr 01, 2005 | 10.07 | 10.83 | 10.00 | 10.16 | 80,295 | +0.06(+0.57%) |
Mar 31, 2005 | 10.39 | 10.39 | 9.954 | 10.10 | 121,559 | -0.18(-1.79%) |
Mar 30, 2005 | 10.03 | 10.28 | 9.925 | 10.28 | 131,985 | +0.39(+3.91%) |
Mar 29, 2005 | 10.19 | 10.37 | 9.829 | 9.896 | 96,837 | -0.32(-3.13%) |
Mar 28, 2005 | 10.29 | 10.50 | 10.22 | 10.22 | 81,647 | -0.09(-0.84%) |
Mar 24, 2005 | 10.46 | 10.52 | 10.27 | 10.30 | 121,305 | -0.08(-0.75%) |
Mar 23, 2005 | 10.41 | 10.59 | 10.38 | 10.38 | 56,734 | -0.11(-1.01%) |
Mar 22, 2005 | 10.75 | 10.75 | 10.40 | 10.49 | 51,725 | -0.21(-1.99%) |
Mar 21, 2005 | 11.03 | 11.18 | 10.57 | 10.70 | 61,251 | -0.06(-0.54%) |
Mar 18, 2005 | 10.71 | 10.92 | 10.38 | 10.76 | 749,759 | -0.09(-0.80%) |
Mar 17, 2005 | 10.62 | 10.84 | 10.38 | 10.84 | 104,921 | +0.42(+3.99%) |
Mar 16, 2005 | 10.53 | 10.78 | 10.35 | 10.43 | 94,648 | -0.22(-2.09%) |
Mar 15, 2005 | 10.98 | 11.19 | 10.50 | 10.65 | 109,888 | -0.21(-1.96%) |
Mar 14, 2005 | 10.89 | 11.09 | 10.64 | 10.86 | 63,109 | +0.02(+0.18%) |
Mar 11, 2005 | 11.06 | 11.06 | 10.74 | 10.84 | 62,048 | -0.04(-0.36%) |
Mar 10, 2005 | 11.07 | 11.38 | 10.82 | 10.88 | 96,697 | -0.25(-2.26%) |
Mar 09, 2005 | 11.41 | 11.41 | 10.88 | 11.13 | 127,519 | -0.38(-3.28%) |
Mar 08, 2005 | 11.64 | 11.64 | 11.32 | 11.51 | 105,403 | +0.00(+0.00%) |
Mar 07, 2005 | 11.41 | 11.60 | 11.41 | 11.51 | 50,547 | +0.07(+0.59%) |
Mar 04, 2005 | 11.38 | 11.69 | 11.32 | 11.44 | 103,645 | +0.18(+1.63%) |
Mar 03, 2005 | 11.55 | 11.55 | 11.11 | 11.26 | 110,669 | -0.17(-1.52%) |
Mar 02, 2005 | 11.35 | 11.55 | 10.85 | 11.43 | 155,652 | +0.02(+0.17%) |
Mar 01, 2005 | 10.92 | 11.50 | 10.92 | 11.41 | 99,494 | +0.44(+3.96%) |
Feb 28, 2005 | 11.23 | 11.58 | 10.79 | 10.98 | 128,496 | -0.40(-3.49%) |
Feb 25, 2005 | 11.55 | 11.55 | 11.22 | 11.38 | 122,273 | -0.12(-1.01%) |
Feb 24, 2005 | 11.20 | 11.53 | 10.78 | 11.49 | 327,094 | +0.97(+9.19%) |
Feb 23, 2005 | 10.72 | 10.80 | 10.42 | 10.53 | 121,608 | -0.01(-0.09%) |
Feb 22, 2005 | 10.69 | 11.21 | 10.40 | 10.53 | 147,652 | -0.38(-3.46%) |
Feb 18, 2005 | 11.18 | 11.18 | 10.69 | 10.91 | 75,698 | -0.04(-0.35%) |
Feb 17, 2005 | 11.00 | 11.24 | 10.64 | 10.95 | 182,593 | -0.28(-2.50%) |
Feb 16, 2005 | 10.82 | 11.25 | 10.51 | 11.23 | 221,275 | +0.42(+3.85%) |
Feb 15, 2005 | 10.85 | 11.03 | 10.75 | 10.82 | 129,068 | -0.19(-1.76%) |
Feb 14, 2005 | 11.06 | 11.12 | 10.78 | 11.01 | 152,879 | +0.17(+1.61%) |
Feb 11, 2005 | 10.84 | 10.94 | 10.53 | 10.83 | 279,562 | -0.15(-1.36%) |
Feb 10, 2005 | 10.80 | 11.02 | 10.43 | 10.98 | 280,667 | +0.26(+2.39%) |
Feb 09, 2005 | 11.56 | 11.74 | 10.46 | 10.73 | 880,723 | -1.44(-11.84%) |
Feb 08, 2005 | 12.55 | 12.60 | 12.09 | 12.17 | 195,350 | -0.44(-3.45%) |
Feb 07, 2005 | 12.89 | 12.96 | 12.20 | 12.60 | 257,815 | -0.24(-1.88%) |
Feb 04, 2005 | 12.91 | 13.30 | 12.54 | 12.85 | 322,679 | -0.61(-4.53%) |
Feb 03, 2005 | 13.19 | 13.54 | 13.13 | 13.46 | 85,202 | +0.10(+0.72%) |
Feb 02, 2005 | 13.24 | 13.40 | 13.09 | 13.36 | 97,735 | -0.03(-0.22%) |
Feb 01, 2005 | 13.65 | 13.65 | 13.30 | 13.39 | 91,331 | -0.11(-0.79%) |
Jan 31, 2005 | 13.39 | 13.66 | 13.24 | 13.49 | 75,138 | +0.25(+1.90%) |
Jan 28, 2005 | 13.53 | 13.53 | 13.14 | 13.24 | 118,914 | -0.18(-1.37%) |
Jan 27, 2005 | 13.42 | 13.79 | 13.06 | 13.43 | 151,007 | -0.40(-2.87%) |
Jan 26, 2005 | 13.01 | 13.83 | 13.01 | 13.82 | 93,652 | +0.78(+6.01%) |
Jan 25, 2005 | 12.96 | 13.59 | 12.96 | 13.04 | 91,417 | +0.04(+0.30%) |
Jan 24, 2005 | 13.19 | 13.50 | 12.96 | 13.00 | 86,523 | -0.15(-1.10%) |
Jan 21, 2005 | 13.54 | 13.54 | 12.83 | 13.15 | 105,323 | -0.31(-2.30%) |
Jan 20, 2005 | 12.95 | 13.69 | 12.94 | 13.46 | 146,731 | +0.39(+2.96%) |
Jan 19, 2005 | 13.20 | 13.20 | 12.90 | 13.07 | 161,585 | -0.19(-1.46%) |
Jan 18, 2005 | 12.22 | 13.36 | 12.17 | 13.26 | 279,286 | +0.78(+6.28%) |
Jan 14, 2005 | 11.91 | 12.50 | 11.71 | 12.48 | 87,122 | +0.74(+6.26%) |
Jan 13, 2005 | 12.24 | 12.51 | 11.71 | 11.74 | 77,265 | -0.62(-5.01%) |
Jan 12, 2005 | 12.29 | 12.51 | 11.85 | 12.36 | 85,731 | +0.08(+0.63%) |
Jan 11, 2005 | 12.47 | 12.48 | 11.85 | 12.29 | 134,310 | -0.31(-2.46%) |
Jan 10, 2005 | 12.19 | 12.79 | 12.09 | 12.60 | 108,310 | +0.42(+3.42%) |
Jan 07, 2005 | 12.25 | 12.58 | 12.14 | 12.18 | 138,512 | +0.09(+0.72%) |
Jan 06, 2005 | 12.23 | 12.27 | 11.83 | 12.09 | 108,910 | -0.19(-1.57%) |
Jan 05, 2005 | 12.33 | 12.54 | 12.05 | 12.29 | 140,277 | -0.21(-1.70%) |
Jan 04, 2005 | 13.09 | 13.23 | 11.99 | 12.50 | 170,013 | -0.52(-4.01%) |
Jan 03, 2005 | 12.62 | 13.20 | 12.62 | 13.02 | 203,166 | +0.34(+2.67%) |
Dec 31, 2004 | 12.65 | 12.82 | 12.62 | 12.68 | 63,367 | -0.15(-1.13%) |
Dec 30, 2004 | 12.84 | 13.00 | 12.69 | 12.83 | 48,998 | -0.23(-1.78%) |
Dec 29, 2004 | 12.68 | 13.13 | 12.60 | 13.06 | 91,278 | +0.07(+0.52%) |
Dec 28, 2004 | 12.14 | 13.00 | 12.14 | 12.99 | 51,272 | +0.70(+5.66%) |
Dec 27, 2004 | 12.34 | 12.56 | 12.29 | 12.30 | 50,652 | -0.15(-1.17%) |
Dec 23, 2004 | 12.90 | 12.90 | 12.27 | 12.44 | 75,358 | -0.50(-3.89%) |
Dec 22, 2004 | 12.33 | 13.06 | 12.33 | 12.94 | 94,379 | +0.45(+3.64%) |
Dec 21, 2004 | 12.38 | 12.57 | 12.06 | 12.49 | 140,793 | +0.25(+2.06%) |
Dec 20, 2004 | 12.55 | 12.57 | 12.01 | 12.24 | 235,379 | -0.43(-3.36%) |
Dec 17, 2004 | 11.71 | 12.97 | 11.56 | 12.66 | 779,740 | +0.91(+7.74%) |
Dec 16, 2004 | 11.49 | 11.83 | 11.49 | 11.75 | 175,423 | +0.06(+0.50%) |
Dec 15, 2004 | 11.17 | 11.71 | 11.17 | 11.70 | 120,119 | +0.13(+1.09%) |
Dec 14, 2004 | 11.07 | 11.59 | 11.07 | 11.57 | 135,935 | +0.24(+2.14%) |
Dec 13, 2004 | 10.78 | 11.42 | 10.48 | 11.33 | 108,334 | +0.59(+5.50%) |
Dec 10, 2004 | 10.50 | 10.74 | 10.47 | 10.74 | 37,731 | +0.12(+1.09%) |
Dec 09, 2004 | 10.52 | 10.76 | 10.03 | 10.62 | 86,419 | -0.01(-0.09%) |
Dec 08, 2004 | 10.62 | 10.69 | 10.45 | 10.63 | 89,003 | -0.01(-0.09%) |
Dec 07, 2004 | 10.78 | 10.83 | 10.46 | 10.64 | 108,748 | -0.05(-0.45%) |
Dec 06, 2004 | 10.65 | 10.85 | 10.41 | 10.69 | 95,516 | -0.11(-0.99%) |
Dec 03, 2004 | 10.82 | 10.96 | 10.67 | 10.80 | 111,539 | -0.10(-0.89%) |
Dec 02, 2004 | 10.79 | 11.07 | 10.79 | 10.89 | 127,975 | -0.08(-0.71%) |
Dec 01, 2004 | 10.59 | 10.98 | 10.59 | 10.97 | 149,063 | +0.45(+4.32%) |
Nov 30, 2004 | 10.53 | 10.77 | 10.40 | 10.52 | 160,434 | +0.10(+0.93%) |
Nov 29, 2004 | 10.00 | 10.49 | 10.00 | 10.42 | 155,679 | +0.45(+4.56%) |
Nov 26, 2004 | 9.877 | 10.24 | 9.838 | 9.964 | 73,601 | +0.05(+0.49%) |
Nov 24, 2004 | 9.345 | 10.04 | 9.345 | 9.916 | 98,514 | +0.46(+4.91%) |
Nov 23, 2004 | 9.625 | 9.712 | 9.306 | 9.451 | 68,329 | -0.21(-2.20%) |
Nov 22, 2004 | 9.413 | 9.664 | 8.948 | 9.664 | 206,331 | +0.64(+7.07%) |
Nov 19, 2004 | 9.519 | 9.751 | 9.026 | 9.026 | 60,989 | -0.62(-6.42%) |
Nov 18, 2004 | 10.00 | 10.09 | 9.606 | 9.645 | 152,681 | -0.38(-3.76%) |
Nov 17, 2004 | 9.267 | 10.03 | 9.238 | 10.02 | 151,647 | +0.94(+10.33%) |
Nov 16, 2004 | 9.229 | 9.316 | 9.084 | 9.084 | 55,717 | -0.13(-1.37%) |
Nov 15, 2004 | 9.035 | 9.277 | 9.035 | 9.209 | 29,771 | -0.12(-1.24%) |
Nov 12, 2004 | 8.987 | 9.325 | 8.987 | 9.325 | 53,340 | +0.15(+1.69%) |
Nov 11, 2004 | 9.219 | 9.287 | 8.764 | 9.171 | 139,449 | -0.04(-0.42%) |
Nov 10, 2004 | 9.200 | 9.325 | 9.142 | 9.209 | 71,120 | -0.08(-0.83%) |
Nov 09, 2004 | 9.432 | 9.567 | 9.238 | 9.287 | 65,331 | -0.06(-0.62%) |
Nov 08, 2004 | 9.325 | 9.432 | 9.209 | 9.345 | 114,640 | +0.03(+0.31%) |
Nov 05, 2004 | 9.325 | 9.432 | 9.045 | 9.316 | 68,949 | +0.05(+0.52%) |
Nov 04, 2004 | 9.113 | 9.296 | 8.997 | 9.267 | 218,323 | +0.01(+0.10%) |
Nov 03, 2004 | 9.093 | 9.403 | 8.997 | 9.258 | 205,918 | +0.24(+2.68%) |
Nov 02, 2004 | 9.093 | 9.335 | 8.880 | 9.016 | 162,708 | -0.08(-0.85%) |
Nov 01, 2004 | 9.045 | 9.122 | 8.687 | 9.093 | 195,787 | +0.11(+1.18%) |
Oct 29, 2004 | 8.706 | 9.006 | 8.639 | 8.987 | 280,656 | +0.38(+4.38%) |
Oct 28, 2004 | 8.706 | 8.706 | 8.494 | 8.610 | 190,102 | -0.09(-1.00%) |
Oct 27, 2004 | 8.706 | 8.958 | 8.484 | 8.697 | 410,492 | +0.05(+0.56%) |
Oct 26, 2004 | 8.416 | 8.654 | 8.261 | 8.648 | 200,232 | +0.15(+1.82%) |
Oct 25, 2004 | 8.416 | 8.658 | 8.416 | 8.494 | 263,910 | +0.07(+0.80%) |
Oct 22, 2004 | 8.832 | 8.832 | 8.397 | 8.426 | 602,145 | -0.33(-3.76%) |
Oct 21, 2004 | 9.132 | 9.219 | 8.435 | 8.755 | 243,339 | -0.38(-4.13%) |
Oct 20, 2004 | 9.567 | 9.664 | 9.064 | 9.132 | 343,197 | -0.50(-5.22%) |
Oct 19, 2004 | 9.790 | 10.01 | 9.587 | 9.635 | 60,473 | -0.04(-0.40%) |
Oct 18, 2004 | 9.867 | 9.887 | 9.606 | 9.674 | 47,241 | -0.25(-2.53%) |
Oct 15, 2004 | 9.741 | 10.17 | 9.712 | 9.925 | 77,116 | +0.17(+1.79%) |
Oct 14, 2004 | 9.809 | 10.12 | 9.751 | 9.751 | 262,049 | -0.06(-0.59%) |
Oct 13, 2004 | 9.480 | 10.07 | 9.403 | 9.809 | 214,188 | +0.57(+6.18%) |
Oct 12, 2004 | 9.867 | 9.867 | 9.238 | 9.238 | 146,892 | -0.55(-5.63%) |
Oct 11, 2004 | 9.432 | 9.838 | 9.432 | 9.790 | 83,008 | +0.34(+3.58%) |
Oct 08, 2004 | 9.867 | 9.993 | 9.451 | 9.451 | 113,916 | -0.52(-5.24%) |
Oct 07, 2004 | 10.14 | 10.25 | 9.945 | 9.974 | 80,527 | -0.17(-1.72%) |
Oct 06, 2004 | 10.29 | 10.29 | 10.11 | 10.15 | 55,717 | -0.08(-0.76%) |
Oct 05, 2004 | 10.85 | 10.85 | 10.23 | 10.23 | 52,306 | -0.44(-4.08%) |
Oct 04, 2004 | 10.59 | 10.77 | 10.34 | 10.66 | 98,720 | +0.15(+1.38%) |
Oct 01, 2004 | 9.867 | 10.53 | 9.867 | 10.52 | 77,322 | +0.74(+7.52%) |
Sep 30, 2004 | 10.07 | 10.07 | 9.741 | 9.780 | 54,477 | -0.17(-1.75%) |
Sep 29, 2004 | 9.964 | 10.06 | 9.703 | 9.954 | 96,446 | -0.01(-0.10%) |
Sep 28, 2004 | 9.654 | 9.964 | 9.606 | 9.964 | 91,174 | +0.29(+3.00%) |
Sep 27, 2004 | 10.17 | 10.23 | 9.664 | 9.674 | 103,786 | -0.58(-5.66%) |
Sep 24, 2004 | 10.36 | 10.44 | 10.21 | 10.25 | 45,173 | -0.11(-1.03%) |
Sep 23, 2004 | 10.47 | 10.64 | 10.24 | 10.36 | 97,066 | -0.12(-1.11%) |
Sep 22, 2004 | 10.79 | 11.19 | 10.48 | 10.48 | 112,572 | -0.52(-4.75%) |
Sep 21, 2004 | 10.99 | 11.25 | 10.80 | 11.00 | 81,250 | +0.07(+0.62%) |
Sep 20, 2004 | 10.95 | 11.22 | 10.83 | 10.93 | 92,828 | -0.14(-1.22%) |
Sep 17, 2004 | 11.70 | 11.79 | 10.94 | 11.07 | 309,911 | -0.50(-4.35%) |
Sep 16, 2004 | 11.32 | 11.62 | 11.13 | 11.57 | 143,171 | +0.40(+3.55%) |
Sep 15, 2004 | 11.31 | 11.32 | 11.00 | 11.17 | 180,075 | -0.19(-1.70%) |
Sep 14, 2004 | 11.16 | 11.53 | 10.94 | 11.37 | 142,034 | +0.21(+1.91%) |
Sep 13, 2004 | 11.64 | 11.64 | 11.01 | 11.15 | 101,925 | -0.38(-3.27%) |
Sep 10, 2004 | 11.44 | 11.65 | 11.01 | 11.53 | 55,201 | +0.28(+2.49%) |
Sep 09, 2004 | 10.89 | 11.45 | 10.89 | 11.25 | 76,082 | +0.37(+3.38%) |
Sep 08, 2004 | 11.51 | 11.70 | 10.82 | 10.88 | 107,610 | -0.60(-5.22%) |
Sep 07, 2004 | 11.04 | 11.49 | 11.02 | 11.48 | 62,230 | +0.63(+5.79%) |
Sep 03, 2004 | 11.20 | 11.49 | 10.71 | 10.85 | 61,196 | -0.19(-1.75%) |
Sep 02, 2004 | 11.22 | 11.26 | 11.04 | 11.05 | 35,663 | -0.14(-1.21%) |
Sep 01, 2004 | 11.41 | 12.12 | 11.05 | 11.18 | 244,889 | -0.27(-2.37%) |
Aug 31, 2004 | 11.24 | 11.71 | 10.77 | 11.45 | 429,513 | +0.22(+1.98%) |
Aug 30, 2004 | 10.21 | 11.35 | 10.21 | 11.23 | 436,129 | +0.85(+8.20%) |
Aug 27, 2004 | 10.37 | 10.68 | 10.22 | 10.38 | 72,774 | +0.01(+0.09%) |
Aug 26, 2004 | 10.25 | 10.71 | 10.16 | 10.37 | 96,756 | -0.07(-0.65%) |
Aug 25, 2004 | 10.50 | 10.50 | 10.31 | 10.44 | 65,538 | +0.08(+0.75%) |
Aug 24, 2004 | 10.99 | 10.99 | 10.34 | 10.36 | 80,423 | -0.26(-2.46%) |
Aug 23, 2004 | 11.02 | 11.33 | 10.61 | 10.62 | 124,357 | -0.18(-1.70%) |
Aug 20, 2004 | 10.82 | 11.02 | 10.61 | 10.81 | 143,171 | +0.08(+0.72%) |
Aug 19, 2004 | 11.02 | 11.05 | 10.55 | 10.73 | 130,869 | -0.21(-1.94%) |
Aug 18, 2004 | 10.21 | 10.97 | 10.13 | 10.94 | 257,191 | +0.67(+6.50%) |
Aug 17, 2004 | 10.60 | 10.78 | 10.11 | 10.27 | 429,720 | -0.23(-2.21%) |
Aug 16, 2004 | 10.62 | 10.86 | 10.04 | 10.51 | 232,588 | -0.01(-0.09%) |
Aug 13, 2004 | 10.88 | 11.20 | 10.34 | 10.52 | 156,196 | -0.18(-1.72%) |
Aug 12, 2004 | 11.11 | 11.15 | 10.70 | 10.70 | 114,640 | -0.44(-3.91%) |
Aug 11, 2004 | 11.77 | 11.77 | 10.85 | 11.13 | 218,736 | -0.69(-5.85%) |
Aug 10, 2004 | 11.42 | 11.96 | 11.41 | 11.83 | 89,624 | +0.43(+3.78%) |
Aug 09, 2004 | 11.54 | 12.08 | 11.14 | 11.40 | 86,626 | +0.13(+1.12%) |
Aug 06, 2004 | 11.74 | 11.81 | 11.15 | 11.27 | 201,369 | -0.74(-6.20%) |
Aug 05, 2004 | 12.68 | 12.71 | 11.79 | 12.01 | 151,027 | -0.71(-5.55%) |
Aug 04, 2004 | 12.59 | 12.81 | 12.02 | 12.72 | 133,557 | +0.28(+2.26%) |
Aug 03, 2004 | 12.67 | 12.96 | 12.43 | 12.44 | 107,507 | -0.45(-3.53%) |
Aug 02, 2004 | 12.87 | 13.35 | 12.66 | 12.90 | 102,442 | -0.07(-0.52%) |
Jul 30, 2004 | 12.76 | 13.21 | 12.68 | 12.96 | 92,621 | -0.05(-0.37%) |
Jul 29, 2004 | 12.60 | 13.10 | 12.60 | 13.01 | 127,458 | +0.27(+2.13%) |
Jul 28, 2004 | 13.09 | 13.49 | 12.48 | 12.74 | 131,903 | -0.52(-3.94%) |
Jul 27, 2004 | 12.81 | 13.69 | 12.40 | 13.26 | 222,664 | +0.49(+3.86%) |
Jul 26, 2004 | 13.34 | 13.41 | 12.42 | 12.77 | 218,943 | -0.39(-2.94%) |
Jul 23, 2004 | 14.56 | 14.56 | 13.16 | 13.16 | 178,524 | -1.13(-7.92%) |
Jul 22, 2004 | 14.27 | 14.82 | 13.83 | 14.29 | 385,063 | +0.24(+1.72%) |
Jul 21, 2004 | 15.83 | 15.95 | 14.03 | 14.05 | 527,820 | -1.51(-9.70%) |
Jul 20, 2004 | 16.61 | 16.62 | 15.53 | 15.56 | 210,363 | -0.89(-5.41%) |
Jul 19, 2004 | 16.34 | 16.74 | 16.19 | 16.45 | 317,767 | +0.25(+1.55%) |
Jul 16, 2004 | 16.81 | 16.91 | 16.11 | 16.19 | 165,396 | -0.42(-2.50%) |
Jul 15, 2004 | 16.76 | 17.28 | 16.60 | 16.61 | 95,723 | -0.20(-1.21%) |
Jul 14, 2004 | 17.05 | 17.28 | 16.75 | 16.81 | 94,379 | -0.23(-1.36%) |
Jul 13, 2004 | 17.07 | 17.77 | 17.04 | 17.05 | 106,887 | -0.05(-0.28%) |
Jul 12, 2004 | 16.81 | 17.40 | 16.69 | 17.09 | 264,737 | +0.36(+2.14%) |
Jul 09, 2004 | 16.99 | 17.07 | 16.74 | 16.74 | 65,951 | +0.05(+0.29%) |
Jul 08, 2004 | 16.79 | 17.05 | 16.64 | 16.69 | 184,003 | -0.20(-1.20%) |
Jul 07, 2004 | 16.93 | 17.07 | 16.71 | 16.89 | 163,742 | +0.13(+0.75%) |
Jul 06, 2004 | 17.36 | 17.65 | 16.64 | 16.76 | 172,218 | -0.91(-5.14%) |
Jul 02, 2004 | 17.80 | 17.85 | 17.39 | 17.67 | 148,960 | +0.17(+0.99%) |