Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.77 | 24.92 | 24.16 | 24.48 | 119,030 | -0.54(-2.17%) |
Jul 28, 2005 | 24.42 | 25.02 | 24.32 | 25.02 | 97,654 | +0.69(+2.82%) |
Jul 27, 2005 | 24.13 | 24.40 | 23.94 | 24.34 | 86,618 | +0.16(+0.68%) |
Jul 26, 2005 | 24.09 | 24.36 | 23.70 | 24.17 | 75,860 | +0.16(+0.66%) |
Jul 25, 2005 | 24.49 | 24.59 | 23.76 | 24.01 | 110,368 | -0.62(-2.53%) |
Jul 22, 2005 | 23.99 | 24.64 | 23.86 | 24.64 | 171,140 | +0.79(+3.33%) |
Jul 21, 2005 | 24.27 | 24.28 | 23.69 | 23.84 | 196,148 | -0.49(-2.03%) |
Jul 20, 2005 | 23.82 | 24.34 | 23.66 | 24.34 | 83,684 | +0.47(+1.98%) |
Jul 19, 2005 | 23.60 | 23.99 | 23.58 | 23.86 | 125,596 | +0.34(+1.43%) |
Jul 18, 2005 | 23.48 | 23.74 | 23.16 | 23.53 | 104,360 | +0.01(+0.06%) |
Jul 15, 2005 | 23.56 | 23.69 | 23.41 | 23.51 | 95,419 | -0.05(-0.21%) |
Jul 14, 2005 | 23.70 | 24.01 | 23.56 | 23.56 | 161,361 | -0.06(-0.27%) |
Jul 13, 2005 | 23.60 | 23.74 | 23.41 | 23.63 | 127,272 | +0.03(+0.12%) |
Jul 12, 2005 | 23.28 | 23.99 | 23.19 | 23.60 | 143,199 | +0.39(+1.70%) |
Jul 11, 2005 | 23.01 | 23.36 | 22.96 | 23.21 | 142,500 | +0.23(+1.00%) |
Jul 08, 2005 | 22.73 | 23.13 | 22.53 | 22.98 | 192,934 | +0.32(+1.42%) |
Jul 07, 2005 | 22.40 | 22.83 | 22.14 | 22.65 | 105,618 | +0.09(+0.41%) |
Jul 06, 2005 | 22.60 | 22.78 | 22.46 | 22.56 | 184,692 | -0.11(-0.50%) |
Jul 05, 2005 | 22.20 | 22.86 | 22.02 | 22.68 | 189,162 | +0.37(+1.64%) |
Jul 01, 2005 | 22.17 | 22.48 | 22.15 | 22.31 | 129,787 | +0.12(+0.55%) |
Jun 30, 2005 | 22.08 | 22.22 | 22.02 | 22.19 | 163,596 | +0.15(+0.68%) |
Jun 29, 2005 | 21.83 | 22.12 | 21.74 | 22.04 | 156,192 | +0.30(+1.38%) |
Jun 28, 2005 | 21.02 | 21.79 | 21.02 | 21.74 | 105,757 | +0.77(+3.65%) |
Jun 27, 2005 | 20.90 | 21.18 | 20.89 | 20.97 | 195,309 | -0.06(-0.31%) |
Jun 24, 2005 | 21.14 | 21.58 | 20.93 | 21.04 | 420,098 | -0.04(-0.17%) |
Jun 23, 2005 | 21.84 | 21.84 | 21.01 | 21.07 | 167,508 | -0.76(-3.48%) |
Jun 22, 2005 | 21.71 | 21.90 | 21.45 | 21.83 | 151,022 | +0.19(+0.89%) |
Jun 21, 2005 | 21.79 | 21.94 | 21.56 | 21.64 | 87,316 | -0.08(-0.36%) |
Jun 20, 2005 | 21.96 | 22.00 | 21.33 | 21.72 | 156,750 | -0.32(-1.43%) |
Jun 17, 2005 | 22.48 | 22.65 | 22.03 | 22.03 | 319,229 | -0.34(-1.54%) |
Jun 16, 2005 | 22.44 | 22.48 | 22.27 | 22.38 | 228,280 | +0.01(+0.03%) |
Jun 15, 2005 | 22.31 | 22.37 | 21.94 | 22.37 | 202,015 | +0.16(+0.74%) |
Jun 14, 2005 | 22.25 | 22.37 | 22.11 | 22.20 | 117,912 | -0.19(-0.86%) |
Jun 13, 2005 | 21.65 | 22.52 | 21.62 | 22.40 | 147,111 | +0.60(+2.76%) |
Jun 10, 2005 | 21.85 | 21.99 | 21.62 | 21.80 | 79,213 | -0.02(-0.10%) |
Jun 09, 2005 | 22.02 | 22.02 | 21.37 | 21.82 | 107,155 | -0.28(-1.26%) |
Jun 08, 2005 | 22.59 | 22.60 | 22.01 | 22.10 | 89,831 | -0.42(-1.88%) |
Jun 07, 2005 | 22.47 | 22.84 | 22.32 | 22.52 | 152,559 | +0.23(+1.03%) |
Jun 06, 2005 | 22.12 | 22.34 | 21.90 | 22.29 | 80,331 | +0.03(+0.13%) |
Jun 03, 2005 | 22.33 | 22.53 | 22.06 | 22.26 | 130,625 | -0.04(-0.16%) |
Jun 02, 2005 | 22.27 | 22.35 | 21.83 | 22.30 | 126,294 | -0.03(-0.13%) |
Jun 01, 2005 | 21.77 | 22.53 | 21.77 | 22.33 | 150,324 | +0.44(+2.03%) |
May 31, 2005 | 21.82 | 22.01 | 21.66 | 21.88 | 272,847 | +0.05(+0.23%) |
May 27, 2005 | 21.75 | 21.95 | 21.50 | 21.83 | 90,669 | +0.06(+0.30%) |
May 26, 2005 | 21.47 | 21.80 | 21.42 | 21.77 | 112,324 | +0.31(+1.43%) |
May 25, 2005 | 21.59 | 21.59 | 21.19 | 21.46 | 188,464 | -0.19(-0.86%) |
May 24, 2005 | 21.70 | 21.85 | 21.52 | 21.65 | 181,199 | -0.01(-0.07%) |
May 23, 2005 | 21.17 | 21.76 | 21.13 | 21.66 | 196,148 | +0.42(+1.95%) |
May 20, 2005 | 21.01 | 21.27 | 20.67 | 21.24 | 463,965 | +0.31(+1.47%) |
May 19, 2005 | 21.72 | 21.72 | 20.61 | 20.94 | 709,430 | -0.75(-3.47%) |
May 18, 2005 | 23.44 | 23.77 | 21.69 | 21.69 | 838,240 | -1.68(-7.20%) |
May 17, 2005 | 23.03 | 23.43 | 22.63 | 23.37 | 194,332 | +0.34(+1.46%) |
May 16, 2005 | 22.12 | 23.03 | 22.12 | 23.03 | 178,824 | +0.95(+4.31%) |
May 13, 2005 | 22.40 | 22.55 | 21.82 | 22.08 | 124,618 | -0.31(-1.41%) |
May 12, 2005 | 22.66 | 22.86 | 22.18 | 22.40 | 215,986 | -0.09(-0.38%) |
May 11, 2005 | 22.65 | 22.70 | 22.09 | 22.48 | 221,155 | -0.21(-0.91%) |
May 10, 2005 | 23.02 | 23.02 | 22.41 | 22.69 | 153,817 | -0.33(-1.43%) |
May 09, 2005 | 22.33 | 23.02 | 22.07 | 23.02 | 158,986 | +0.62(+2.75%) |
May 06, 2005 | 22.53 | 22.55 | 22.13 | 22.40 | 120,427 | +0.02(+0.10%) |
May 05, 2005 | 21.96 | 22.43 | 21.92 | 22.38 | 174,493 | +0.42(+1.92%) |
May 04, 2005 | 21.28 | 22.05 | 21.19 | 21.96 | 153,537 | +0.69(+3.23%) |
May 03, 2005 | 21.12 | 21.57 | 21.08 | 21.27 | 135,515 | -0.06(-0.27%) |
May 02, 2005 | 21.16 | 21.33 | 20.99 | 21.33 | 129,368 | +0.11(+0.51%) |
Apr 29, 2005 | 21.01 | 21.32 | 20.92 | 21.22 | 185,390 | +0.24(+1.13%) |
Apr 28, 2005 | 21.17 | 21.17 | 20.79 | 20.99 | 221,435 | -0.25(-1.18%) |
Apr 27, 2005 | 21.12 | 21.48 | 20.58 | 21.24 | 147,949 | +0.12(+0.58%) |
Apr 26, 2005 | 21.55 | 21.65 | 20.94 | 21.12 | 135,515 | -0.54(-2.51%) |
Apr 25, 2005 | 21.40 | 21.71 | 21.23 | 21.66 | 152,559 | +0.44(+2.06%) |
Apr 22, 2005 | 22.19 | 22.23 | 21.02 | 21.22 | 199,361 | -1.04(-4.66%) |
Apr 21, 2005 | 21.47 | 22.32 | 21.40 | 22.26 | 186,368 | +0.95(+4.47%) |
Apr 20, 2005 | 21.92 | 21.92 | 21.17 | 21.31 | 177,008 | -0.62(-2.81%) |
Apr 19, 2005 | 21.29 | 22.16 | 21.28 | 21.92 | 149,765 | +0.75(+3.55%) |
Apr 18, 2005 | 21.61 | 21.61 | 20.69 | 21.17 | 330,126 | +0.24(+1.16%) |
Apr 15, 2005 | 21.84 | 21.90 | 20.62 | 20.93 | 385,171 | -0.84(-3.88%) |
Apr 14, 2005 | 21.87 | 22.07 | 21.75 | 21.77 | 289,612 | -0.14(-0.62%) |
Apr 13, 2005 | 22.60 | 22.60 | 21.84 | 21.91 | 142,780 | -0.69(-3.07%) |
Apr 12, 2005 | 22.19 | 22.68 | 21.73 | 22.60 | 233,729 | +0.45(+2.04%) |
Apr 11, 2005 | 22.68 | 22.73 | 22.15 | 22.15 | 122,243 | -0.53(-2.33%) |
Apr 08, 2005 | 23.09 | 23.10 | 22.68 | 22.68 | 118,610 | -0.44(-1.89%) |
Apr 07, 2005 | 22.50 | 23.15 | 22.22 | 23.12 | 133,559 | +0.62(+2.77%) |
Apr 06, 2005 | 22.68 | 23.07 | 22.50 | 22.50 | 211,655 | -0.08(-0.35%) |
Apr 05, 2005 | 22.88 | 23.21 | 22.43 | 22.58 | 178,824 | -0.39(-1.68%) |
Apr 04, 2005 | 22.94 | 23.04 | 22.40 | 22.96 | 177,846 | -0.08(-0.34%) |
Apr 01, 2005 | 23.08 | 23.23 | 22.91 | 23.04 | 274,383 | -0.11(-0.49%) |
Mar 31, 2005 | 23.16 | 23.33 | 22.98 | 23.16 | 318,531 | -0.09(-0.40%) |
Mar 30, 2005 | 22.91 | 23.40 | 22.91 | 23.25 | 199,640 | +0.42(+1.82%) |
Mar 29, 2005 | 23.44 | 23.84 | 22.80 | 22.83 | 198,383 | -0.61(-2.60%) |
Mar 28, 2005 | 23.63 | 24.01 | 23.24 | 23.44 | 172,118 | -0.24(-1.00%) |
Mar 24, 2005 | 23.33 | 24.05 | 23.33 | 23.68 | 207,324 | +0.47(+2.04%) |
Mar 23, 2005 | 23.57 | 23.62 | 23.16 | 23.21 | 142,919 | -0.44(-1.85%) |
Mar 22, 2005 | 23.24 | 24.25 | 23.24 | 23.64 | 180,361 | +0.32(+1.38%) |
Mar 21, 2005 | 23.33 | 23.51 | 22.76 | 23.32 | 208,442 | -0.02(-0.09%) |
Mar 18, 2005 | 24.27 | 24.27 | 23.31 | 23.34 | 449,995 | -0.78(-3.23%) |
Mar 17, 2005 | 23.18 | 24.22 | 23.05 | 24.12 | 196,567 | +1.07(+4.63%) |
Mar 16, 2005 | 23.48 | 23.69 | 22.99 | 23.06 | 155,353 | -0.42(-1.80%) |
Mar 15, 2005 | 24.59 | 24.67 | 23.23 | 23.48 | 203,273 | -1.04(-4.23%) |
Mar 14, 2005 | 23.87 | 24.61 | 23.87 | 24.52 | 164,993 | +0.54(+2.24%) |
Mar 11, 2005 | 24.05 | 24.48 | 23.93 | 23.98 | 118,191 | -0.07(-0.30%) |
Mar 10, 2005 | 24.95 | 24.95 | 24.02 | 24.05 | 179,523 | -0.87(-3.50%) |
Mar 09, 2005 | 24.73 | 25.00 | 24.34 | 24.92 | 194,751 | +0.05(+0.20%) |
Mar 08, 2005 | 25.16 | 25.28 | 24.71 | 24.87 | 150,045 | -0.22(-0.88%) |
Mar 07, 2005 | 25.45 | 25.55 | 24.91 | 25.10 | 130,905 | -0.24(-0.96%) |
Mar 04, 2005 | 24.71 | 25.46 | 24.71 | 25.34 | 149,206 | +0.77(+3.15%) |
Mar 03, 2005 | 24.66 | 24.88 | 24.13 | 24.57 | 188,743 | +0.07(+0.29%) |
Mar 02, 2005 | 24.72 | 25.12 | 24.36 | 24.49 | 213,052 | -0.22(-0.90%) |
Mar 01, 2005 | 24.64 | 24.89 | 24.35 | 24.72 | 372,178 | -0.06(-0.26%) |
Feb 28, 2005 | 24.87 | 25.02 | 24.24 | 24.78 | 247,001 | -0.12(-0.49%) |
Feb 25, 2005 | 24.69 | 25.20 | 24.67 | 24.90 | 310,428 | +0.67(+2.75%) |
Feb 24, 2005 | 24.27 | 24.50 | 23.82 | 24.24 | 288,634 | -0.03(-0.12%) |
Feb 23, 2005 | 24.55 | 24.79 | 24.14 | 24.27 | 245,604 | -0.11(-0.44%) |
Feb 22, 2005 | 24.51 | 25.04 | 24.19 | 24.37 | 350,384 | -0.13(-0.53%) |
Feb 18, 2005 | 24.01 | 24.66 | 23.98 | 24.50 | 358,208 | +0.67(+2.82%) |
Feb 17, 2005 | 24.27 | 24.59 | 23.81 | 23.83 | 636,643 | +0.59(+2.53%) |
Feb 16, 2005 | 22.19 | 23.76 | 22.19 | 23.24 | 883,365 | +2.87(+14.09%) |
Feb 15, 2005 | 19.86 | 20.42 | 19.82 | 20.37 | 164,993 | +0.44(+2.19%) |
Feb 14, 2005 | 19.56 | 19.96 | 19.41 | 19.93 | 167,368 | +0.21(+1.05%) |
Feb 11, 2005 | 19.18 | 19.76 | 18.83 | 19.73 | 131,464 | +0.50(+2.61%) |
Feb 10, 2005 | 19.47 | 19.77 | 19.10 | 19.23 | 235,405 | -0.17(-0.89%) |
Feb 09, 2005 | 20.61 | 20.97 | 19.33 | 19.40 | 289,053 | -1.36(-6.55%) |
Feb 08, 2005 | 20.08 | 20.76 | 19.97 | 20.76 | 182,736 | +0.53(+2.62%) |
Feb 07, 2005 | 19.71 | 20.39 | 19.71 | 20.23 | 161,640 | +0.47(+2.39%) |
Feb 04, 2005 | 19.76 | 19.89 | 19.61 | 19.76 | 168,346 | -0.09(-0.47%) |
Feb 03, 2005 | 19.96 | 19.98 | 19.45 | 19.85 | 156,611 | -0.10(-0.50%) |
Feb 02, 2005 | 19.97 | 20.03 | 19.73 | 19.95 | 173,376 | -0.13(-0.64%) |
Feb 01, 2005 | 20.46 | 20.72 | 19.92 | 20.08 | 239,457 | -0.24(-1.20%) |
Jan 31, 2005 | 19.58 | 20.38 | 19.51 | 20.32 | 216,126 | +1.02(+5.30%) |
Jan 28, 2005 | 19.51 | 19.51 | 19.18 | 19.30 | 127,552 | -0.28(-1.43%) |
Jan 27, 2005 | 19.76 | 19.76 | 19.47 | 19.58 | 104,780 | -0.27(-1.37%) |
Jan 26, 2005 | 19.61 | 19.86 | 19.34 | 19.85 | 93,324 | +0.27(+1.39%) |
Jan 25, 2005 | 19.70 | 20.13 | 19.57 | 19.58 | 59,235 | -0.19(-0.98%) |
Jan 24, 2005 | 19.97 | 20.17 | 19.77 | 19.77 | 85,500 | -0.20(-1.00%) |
Jan 21, 2005 | 19.98 | 20.24 | 19.93 | 19.97 | 140,544 | +0.01(+0.07%) |
Jan 20, 2005 | 19.98 | 20.14 | 19.70 | 19.96 | 156,471 | -0.21(-1.03%) |
Jan 19, 2005 | 20.22 | 20.44 | 19.93 | 20.16 | 150,324 | -0.03(-0.14%) |
Jan 18, 2005 | 19.93 | 20.39 | 19.69 | 20.19 | 155,214 | -0.06(-0.28%) |
Jan 14, 2005 | 20.08 | 20.41 | 19.90 | 20.25 | 139,706 | +0.09(+0.46%) |
Jan 13, 2005 | 19.93 | 20.22 | 19.86 | 20.16 | 196,427 | +0.16(+0.82%) |
Jan 12, 2005 | 19.91 | 20.11 | 19.51 | 19.99 | 228,141 | +0.04(+0.18%) |
Jan 11, 2005 | 19.54 | 20.04 | 19.51 | 19.96 | 362,678 | -0.23(-1.13%) |
Jan 10, 2005 | 19.40 | 20.44 | 19.40 | 20.19 | 236,802 | +0.64(+3.26%) |
Jan 07, 2005 | 20.05 | 20.26 | 19.54 | 19.55 | 227,721 | -0.34(-1.73%) |
Jan 06, 2005 | 19.73 | 20.51 | 19.40 | 19.89 | 262,508 | +0.15(+0.76%) |
Jan 05, 2005 | 21.12 | 21.22 | 19.68 | 19.74 | 396,068 | -1.38(-6.54%) |
Jan 04, 2005 | 21.67 | 21.76 | 20.98 | 21.12 | 240,016 | -0.49(-2.28%) |
Jan 03, 2005 | 21.69 | 22.10 | 21.42 | 21.62 | 293,384 | +10.42(+93.06%) |
Dec 31, 2004 | 11.12 | 11.22 | 11.02 | 11.20 | 140,824 | +0.09(+0.77%) |
Dec 30, 2004 | 11.23 | 11.25 | 11.07 | 11.11 | 202,015 | -0.16(-1.43%) |
Dec 29, 2004 | 11.43 | 11.43 | 11.23 | 11.27 | 100,868 | -0.14(-1.27%) |
Dec 28, 2004 | 11.11 | 11.43 | 11.01 | 11.42 | 186,368 | +0.29(+2.62%) |
Dec 27, 2004 | 11.51 | 11.51 | 11.13 | 11.13 | 128,809 | -0.37(-3.24%) |
Dec 23, 2004 | 11.45 | 11.53 | 11.36 | 11.50 | 84,941 | +0.08(+0.69%) |
Dec 22, 2004 | 11.50 | 11.52 | 11.40 | 11.42 | 127,971 | -0.07(-0.61%) |
Dec 21, 2004 | 11.25 | 11.50 | 11.24 | 11.49 | 195,309 | +0.31(+2.75%) |
Dec 20, 2004 | 11.31 | 11.31 | 11.18 | 11.18 | 196,707 | -0.13(-1.14%) |
Dec 17, 2004 | 11.28 | 11.33 | 11.23 | 11.31 | 231,633 | +0.01(+0.08%) |
Dec 16, 2004 | 11.26 | 11.34 | 11.24 | 11.30 | 249,795 | +0.03(+0.25%) |
Dec 15, 2004 | 11.23 | 11.27 | 11.15 | 11.27 | 121,265 | +0.06(+0.54%) |
Dec 14, 2004 | 11.13 | 11.21 | 11.09 | 11.21 | 213,751 | +0.09(+0.85%) |
Dec 13, 2004 | 11.04 | 11.13 | 10.98 | 11.12 | 138,030 | +0.07(+0.65%) |
Dec 10, 2004 | 11.02 | 11.14 | 10.95 | 11.04 | 126,853 | +0.05(+0.47%) |
Dec 09, 2004 | 10.85 | 11.04 | 10.78 | 10.99 | 179,104 | +0.16(+1.52%) |
Dec 08, 2004 | 10.94 | 11.00 | 10.79 | 10.83 | 275,501 | -0.11(-1.01%) |
Dec 07, 2004 | 11.15 | 11.25 | 10.94 | 10.94 | 444,546 | +0.01(+0.11%) |
Dec 06, 2004 | 10.75 | 10.99 | 10.64 | 10.93 | 309,310 | +0.16(+1.51%) |
Dec 03, 2004 | 10.94 | 10.97 | 10.71 | 10.76 | 226,324 | -0.21(-1.92%) |
Dec 02, 2004 | 11.02 | 11.07 | 10.93 | 10.97 | 183,574 | -0.05(-0.44%) |
Dec 01, 2004 | 10.89 | 11.11 | 10.88 | 11.02 | 189,721 | +0.09(+0.82%) |
Nov 30, 2004 | 10.99 | 11.05 | 10.91 | 10.93 | 230,236 | -0.05(-0.46%) |
Nov 29, 2004 | 10.74 | 11.08 | 10.74 | 10.98 | 276,060 | +0.23(+2.15%) |
Nov 26, 2004 | 10.71 | 10.82 | 10.71 | 10.75 | 44,426 | +0.06(+0.57%) |
Nov 24, 2004 | 10.50 | 10.72 | 10.50 | 10.69 | 141,662 | +0.19(+1.82%) |
Nov 23, 2004 | 10.64 | 10.64 | 10.35 | 10.50 | 304,281 | -0.14(-1.30%) |
Nov 22, 2004 | 10.24 | 10.64 | 10.24 | 10.64 | 281,089 | +0.40(+3.88%) |
Nov 19, 2004 | 10.51 | 10.51 | 10.23 | 10.24 | 297,575 | -0.09(-0.90%) |
Nov 18, 2004 | 10.25 | 10.41 | 10.24 | 10.33 | 184,133 | +0.11(+1.05%) |
Nov 17, 2004 | 10.41 | 10.54 | 10.09 | 10.23 | 267,119 | -0.15(-1.47%) |
Nov 16, 2004 | 10.28 | 10.41 | 10.13 | 10.38 | 379,722 | +0.10(+0.96%) |
Nov 15, 2004 | 10.32 | 10.32 | 10.16 | 10.28 | 148,368 | -0.01(-0.05%) |
Nov 12, 2004 | 10.16 | 10.36 | 10.11 | 10.29 | 233,030 | +0.11(+1.04%) |
Nov 11, 2004 | 10.11 | 10.20 | 10.00 | 10.18 | 101,706 | +0.12(+1.16%) |
Nov 10, 2004 | 9.985 | 10.08 | 9.914 | 10.06 | 112,883 | +0.09(+0.95%) |
Nov 09, 2004 | 9.996 | 9.996 | 9.851 | 9.969 | 216,545 | -0.03(-0.27%) |
Nov 08, 2004 | 10.05 | 10.13 | 9.967 | 9.996 | 115,118 | -0.03(-0.27%) |
Nov 05, 2004 | 10.02 | 10.14 | 9.976 | 10.02 | 193,354 | +0.05(+0.47%) |
Nov 04, 2004 | 9.842 | 10.00 | 9.797 | 9.976 | 313,501 | +0.13(+1.36%) |
Nov 03, 2004 | 9.770 | 9.842 | 9.770 | 9.842 | 136,912 | +0.12(+1.20%) |
Nov 02, 2004 | 9.720 | 9.837 | 9.683 | 9.726 | 152,000 | +0.03(+0.33%) |
Nov 01, 2004 | 9.663 | 9.731 | 9.574 | 9.694 | 202,295 | -0.01(-0.11%) |
Oct 29, 2004 | 9.838 | 9.838 | 9.651 | 9.704 | 176,309 | -0.13(-1.36%) |
Oct 28, 2004 | 9.663 | 9.838 | 9.524 | 9.838 | 428,340 | +0.18(+1.81%) |
Oct 27, 2004 | 9.797 | 9.824 | 9.604 | 9.663 | 283,884 | -0.13(-1.35%) |
Oct 26, 2004 | 9.307 | 9.813 | 9.194 | 9.796 | 605,488 | +0.49(+5.27%) |
Oct 25, 2004 | 8.852 | 9.318 | 8.777 | 9.305 | 342,840 | +0.43(+4.90%) |
Oct 22, 2004 | 8.903 | 9.124 | 8.822 | 8.870 | 795,210 | +0.32(+3.70%) |
Oct 21, 2004 | 8.414 | 8.554 | 8.342 | 8.554 | 107,294 | +0.14(+1.66%) |
Oct 20, 2004 | 8.330 | 8.419 | 8.255 | 8.414 | 179,104 | +0.07(+0.84%) |
Oct 19, 2004 | 8.473 | 8.568 | 8.342 | 8.344 | 140,265 | -0.10(-1.17%) |
Oct 18, 2004 | 8.518 | 8.527 | 8.398 | 8.443 | 98,353 | -0.10(-1.19%) |
Oct 15, 2004 | 8.391 | 8.647 | 8.375 | 8.545 | 106,177 | +0.17(+2.05%) |
Oct 14, 2004 | 8.572 | 8.572 | 8.373 | 8.373 | 116,794 | -0.22(-2.52%) |
Oct 13, 2004 | 8.625 | 8.695 | 8.525 | 8.589 | 134,397 | -0.00(-0.04%) |
Oct 12, 2004 | 8.720 | 8.733 | 8.575 | 8.593 | 163,736 | -0.13(-1.46%) |
Oct 11, 2004 | 8.600 | 8.720 | 8.554 | 8.720 | 113,162 | +0.12(+1.39%) |
Oct 08, 2004 | 8.804 | 8.829 | 8.600 | 8.600 | 158,706 | -0.21(-2.34%) |
Oct 07, 2004 | 8.944 | 8.944 | 8.804 | 8.806 | 111,485 | -0.13(-1.48%) |
Oct 06, 2004 | 8.849 | 8.947 | 8.804 | 8.938 | 91,647 | +0.06(+0.71%) |
Oct 05, 2004 | 8.903 | 8.926 | 8.804 | 8.876 | 103,382 | -0.04(-0.42%) |
Oct 04, 2004 | 8.804 | 8.924 | 8.804 | 8.913 | 139,706 | +0.13(+1.43%) |
Oct 01, 2004 | 8.708 | 8.831 | 8.708 | 8.788 | 271,589 | +0.06(+0.70%) |
Sep 30, 2004 | 8.786 | 8.786 | 8.697 | 8.727 | 274,663 | -0.06(-0.67%) |
Sep 29, 2004 | 8.729 | 8.804 | 8.697 | 8.786 | 276,898 | +0.03(+0.35%) |
Sep 28, 2004 | 8.580 | 8.763 | 8.580 | 8.756 | 217,663 | +0.20(+2.36%) |
Sep 27, 2004 | 8.724 | 8.724 | 8.548 | 8.554 | 145,015 | -0.20(-2.25%) |
Sep 24, 2004 | 8.715 | 8.818 | 8.706 | 8.750 | 77,397 | +0.06(+0.70%) |
Sep 23, 2004 | 8.679 | 8.763 | 8.607 | 8.690 | 135,515 | +0.01(+0.12%) |
Sep 22, 2004 | 8.831 | 8.831 | 8.638 | 8.679 | 248,119 | -0.18(-2.00%) |
Sep 21, 2004 | 8.772 | 8.915 | 8.738 | 8.856 | 306,237 | +0.05(+0.57%) |
Sep 20, 2004 | 8.858 | 8.926 | 8.768 | 8.806 | 302,884 | -0.12(-1.32%) |
Sep 17, 2004 | 8.929 | 8.983 | 8.844 | 8.924 | 222,413 | -0.02(-0.26%) |
Sep 16, 2004 | 8.724 | 8.988 | 8.688 | 8.947 | 387,825 | +0.41(+4.78%) |
Sep 15, 2004 | 8.724 | 8.815 | 8.539 | 8.539 | 371,061 | -0.06(-0.69%) |
Sep 14, 2004 | 8.527 | 8.661 | 8.527 | 8.598 | 246,163 | +0.08(+0.97%) |
Sep 13, 2004 | 8.466 | 8.606 | 8.410 | 8.516 | 117,633 | +0.07(+0.80%) |
Sep 10, 2004 | 8.414 | 8.461 | 8.269 | 8.448 | 120,706 | +0.02(+0.19%) |
Sep 09, 2004 | 8.348 | 8.468 | 8.348 | 8.432 | 145,294 | +0.10(+1.20%) |
Sep 08, 2004 | 8.432 | 8.541 | 8.325 | 8.332 | 194,192 | -0.09(-1.13%) |
Sep 07, 2004 | 8.264 | 8.427 | 8.264 | 8.427 | 112,603 | +0.16(+1.97%) |
Sep 03, 2004 | 8.312 | 8.362 | 8.215 | 8.264 | 84,382 | -0.05(-0.58%) |
Sep 02, 2004 | 8.035 | 8.314 | 8.026 | 8.312 | 215,148 | +0.26(+3.22%) |
Sep 01, 2004 | 7.838 | 8.096 | 7.838 | 8.053 | 153,677 | +0.17(+2.20%) |
Aug 31, 2004 | 7.918 | 7.918 | 7.773 | 7.879 | 256,501 | -0.05(-0.61%) |
Aug 30, 2004 | 8.062 | 8.062 | 7.927 | 7.927 | 100,868 | -0.17(-2.10%) |
Aug 27, 2004 | 8.065 | 8.128 | 8.056 | 8.097 | 122,662 | +0.05(+0.62%) |
Aug 26, 2004 | 7.988 | 8.054 | 7.942 | 8.047 | 98,632 | +0.05(+0.67%) |
Aug 25, 2004 | 7.936 | 8.008 | 7.836 | 7.994 | 67,338 | +0.06(+0.72%) |
Aug 24, 2004 | 7.915 | 7.983 | 7.865 | 7.936 | 77,118 | +0.05(+0.61%) |
Aug 23, 2004 | 7.990 | 8.020 | 7.859 | 7.888 | 80,471 | -0.12(-1.50%) |
Aug 20, 2004 | 7.811 | 8.017 | 7.811 | 8.008 | 69,015 | +0.21(+2.76%) |
Aug 19, 2004 | 7.990 | 8.017 | 7.720 | 7.793 | 93,603 | -0.21(-2.68%) |
Aug 18, 2004 | 7.825 | 8.029 | 7.779 | 8.008 | 78,235 | +0.17(+2.22%) |
Aug 17, 2004 | 7.809 | 7.874 | 7.802 | 7.834 | 74,882 | +0.03(+0.32%) |
Aug 16, 2004 | 7.534 | 7.824 | 7.534 | 7.809 | 100,030 | +0.26(+3.39%) |
Aug 13, 2004 | 7.641 | 7.677 | 7.518 | 7.553 | 81,309 | -0.08(-0.99%) |
Aug 12, 2004 | 7.877 | 7.877 | 7.628 | 7.628 | 91,088 | -0.28(-3.49%) |
Aug 11, 2004 | 7.739 | 7.936 | 7.573 | 7.904 | 329,428 | +0.14(+1.80%) |
Aug 10, 2004 | 7.618 | 7.773 | 7.560 | 7.764 | 134,677 | +0.16(+2.09%) |
Aug 09, 2004 | 7.555 | 7.700 | 7.550 | 7.605 | 200,898 | +0.05(+0.66%) |
Aug 06, 2004 | 7.763 | 7.763 | 7.530 | 7.555 | 141,103 | -0.23(-2.94%) |
Aug 05, 2004 | 8.011 | 8.024 | 7.729 | 7.784 | 143,339 | -0.25(-3.05%) |
Aug 04, 2004 | 7.895 | 8.085 | 7.773 | 8.029 | 135,236 | +0.11(+1.38%) |
Aug 03, 2004 | 8.165 | 8.165 | 7.892 | 7.920 | 153,677 | -0.26(-3.21%) |