Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.14 | 10.17 | 10.00 | 10.04 | 203,353 | -0.19(-1.83%) |
Jul 28, 2005 | 10.11 | 10.27 | 10.11 | 10.23 | 187,711 | +0.14(+1.40%) |
Jul 27, 2005 | 10.14 | 10.19 | 10.04 | 10.08 | 306,147 | -0.04(-0.42%) |
Jul 26, 2005 | 10.08 | 10.21 | 10.04 | 10.13 | 355,558 | +0.06(+0.58%) |
Jul 25, 2005 | 10.14 | 10.25 | 10.01 | 10.07 | 259,716 | -0.07(-0.71%) |
Jul 22, 2005 | 10.15 | 10.26 | 10.07 | 10.14 | 296,216 | +0.04(+0.36%) |
Jul 21, 2005 | 10.25 | 10.27 | 10.10 | 10.10 | 385,105 | -0.10(-0.99%) |
Jul 20, 2005 | 10.06 | 10.24 | 10.06 | 10.21 | 147,735 | +0.09(+0.86%) |
Jul 19, 2005 | 10.04 | 10.17 | 9.948 | 10.12 | 258,723 | +0.11(+1.15%) |
Jul 18, 2005 | 10.09 | 10.15 | 9.970 | 10.00 | 218,499 | -0.11(-1.06%) |
Jul 15, 2005 | 10.24 | 10.28 | 10.06 | 10.11 | 187,462 | -0.12(-1.20%) |
Jul 14, 2005 | 10.35 | 10.38 | 10.20 | 10.23 | 164,868 | -0.03(-0.26%) |
Jul 13, 2005 | 10.38 | 10.42 | 10.21 | 10.26 | 237,618 | -0.12(-1.13%) |
Jul 12, 2005 | 10.45 | 10.47 | 10.33 | 10.38 | 277,594 | -0.09(-0.83%) |
Jul 11, 2005 | 10.37 | 10.49 | 10.37 | 10.46 | 182,745 | +0.13(+1.27%) |
Jul 08, 2005 | 10.09 | 10.35 | 10.07 | 10.33 | 275,111 | +0.26(+2.54%) |
Jul 07, 2005 | 9.998 | 10.08 | 9.918 | 10.08 | 161,143 | +0.00(+0.02%) |
Jul 06, 2005 | 10.22 | 10.26 | 10.05 | 10.07 | 184,731 | -0.18(-1.75%) |
Jul 05, 2005 | 10.24 | 10.29 | 10.20 | 10.25 | 128,865 | -0.02(-0.16%) |
Jul 01, 2005 | 10.23 | 10.30 | 10.14 | 10.27 | 196,649 | +0.04(+0.39%) |
Jun 30, 2005 | 10.24 | 10.35 | 10.21 | 10.23 | 364,745 | +0.03(+0.32%) |
Jun 29, 2005 | 10.08 | 10.25 | 10.07 | 10.20 | 651,030 | +0.12(+1.24%) |
Jun 28, 2005 | 9.918 | 10.12 | 9.877 | 10.07 | 329,487 | +0.16(+1.56%) |
Jun 27, 2005 | 9.946 | 9.996 | 9.867 | 9.918 | 531,600 | -0.06(-0.59%) |
Jun 24, 2005 | 9.851 | 9.994 | 9.767 | 9.976 | 2,718,335 | +0.11(+1.10%) |
Jun 23, 2005 | 9.954 | 9.996 | 9.845 | 9.867 | 429,550 | -0.11(-1.07%) |
Jun 22, 2005 | 10.02 | 10.09 | 9.885 | 9.974 | 175,296 | -0.03(-0.28%) |
Jun 21, 2005 | 9.889 | 10.04 | 9.827 | 10.00 | 252,019 | +0.12(+1.20%) |
Jun 20, 2005 | 9.980 | 10.02 | 9.867 | 9.883 | 233,894 | -0.14(-1.45%) |
Jun 17, 2005 | 10.23 | 10.26 | 9.976 | 10.03 | 494,107 | -0.13(-1.27%) |
Jun 16, 2005 | 9.988 | 10.17 | 9.928 | 10.16 | 175,793 | +0.14(+1.39%) |
Jun 15, 2005 | 10.07 | 10.11 | 9.851 | 10.02 | 205,340 | -0.02(-0.16%) |
Jun 14, 2005 | 9.855 | 10.06 | 9.839 | 10.03 | 380,139 | +0.16(+1.57%) |
Jun 13, 2005 | 9.817 | 9.998 | 9.817 | 9.879 | 271,138 | +0.01(+0.08%) |
Jun 10, 2005 | 9.881 | 9.928 | 9.825 | 9.871 | 168,344 | -0.01(-0.10%) |
Jun 09, 2005 | 9.783 | 9.881 | 9.656 | 9.881 | 162,385 | +0.10(+1.01%) |
Jun 08, 2005 | 9.924 | 9.930 | 9.742 | 9.783 | 229,424 | -0.09(-0.92%) |
Jun 07, 2005 | 10.04 | 10.20 | 9.867 | 9.873 | 319,804 | -0.13(-1.33%) |
Jun 06, 2005 | 9.954 | 10.03 | 9.829 | 10.01 | 360,276 | +0.07(+0.69%) |
Jun 03, 2005 | 10.03 | 10.14 | 9.867 | 9.938 | 359,779 | -0.14(-1.42%) |
Jun 02, 2005 | 10.13 | 10.16 | 10.04 | 10.08 | 265,427 | -0.07(-0.67%) |
Jun 01, 2005 | 10.08 | 10.26 | 10.02 | 10.15 | 269,152 | +0.08(+0.80%) |
May 31, 2005 | 10.27 | 10.27 | 10.07 | 10.07 | 296,961 | -0.23(-2.27%) |
May 27, 2005 | 10.26 | 10.31 | 10.12 | 10.30 | 154,439 | +0.02(+0.20%) |
May 26, 2005 | 10.17 | 10.30 | 10.14 | 10.28 | 168,592 | +0.18(+1.77%) |
May 25, 2005 | 10.35 | 10.35 | 10.04 | 10.10 | 369,711 | -0.30(-2.85%) |
May 24, 2005 | 10.27 | 10.45 | 10.12 | 10.40 | 357,793 | +0.09(+0.90%) |
May 23, 2005 | 10.26 | 10.37 | 10.23 | 10.31 | 180,014 | +0.05(+0.51%) |
May 20, 2005 | 10.34 | 10.34 | 10.09 | 10.25 | 245,315 | -0.08(-0.76%) |
May 19, 2005 | 10.50 | 10.51 | 10.23 | 10.33 | 244,074 | -0.17(-1.59%) |
May 18, 2005 | 10.34 | 10.59 | 10.28 | 10.50 | 310,865 | +0.23(+2.19%) |
May 17, 2005 | 9.978 | 10.31 | 9.956 | 10.27 | 322,038 | +0.25(+2.45%) |
May 16, 2005 | 9.942 | 10.12 | 9.902 | 10.03 | 225,203 | +0.09(+0.95%) |
May 13, 2005 | 9.988 | 10.02 | 9.869 | 9.934 | 262,944 | -0.04(-0.38%) |
May 12, 2005 | 10.15 | 10.21 | 9.970 | 9.972 | 270,145 | -0.18(-1.80%) |
May 11, 2005 | 10.16 | 10.21 | 10.03 | 10.16 | 205,091 | +0.02(+0.18%) |
May 10, 2005 | 10.21 | 10.26 | 10.09 | 10.14 | 319,555 | -0.20(-1.93%) |
May 09, 2005 | 10.28 | 10.37 | 10.25 | 10.34 | 327,749 | +0.07(+0.65%) |
May 06, 2005 | 10.10 | 10.28 | 10.08 | 10.27 | 236,625 | +0.20(+1.96%) |
May 05, 2005 | 10.12 | 10.26 | 10.05 | 10.07 | 274,614 | -0.07(-0.65%) |
May 04, 2005 | 9.827 | 10.14 | 9.807 | 10.14 | 356,551 | +0.36(+3.71%) |
May 03, 2005 | 9.797 | 9.895 | 9.732 | 9.777 | 329,984 | +0.03(+0.31%) |
May 02, 2005 | 9.726 | 9.847 | 9.702 | 9.746 | 274,614 | +0.03(+0.35%) |
Apr 29, 2005 | 9.591 | 9.781 | 9.465 | 9.712 | 299,940 | +0.16(+1.69%) |
Apr 28, 2005 | 9.712 | 9.775 | 9.503 | 9.551 | 307,886 | -0.21(-2.17%) |
Apr 27, 2005 | 9.636 | 9.918 | 9.465 | 9.763 | 316,079 | +0.10(+1.00%) |
Apr 26, 2005 | 10.01 | 10.01 | 9.624 | 9.666 | 531,600 | -0.35(-3.46%) |
Apr 25, 2005 | 9.930 | 10.04 | 9.873 | 10.01 | 269,152 | +0.07(+0.75%) |
Apr 22, 2005 | 10.04 | 10.12 | 9.777 | 9.938 | 315,583 | -0.12(-1.20%) |
Apr 21, 2005 | 9.958 | 10.14 | 9.918 | 10.06 | 367,973 | +0.20(+2.04%) |
Apr 20, 2005 | 10.01 | 10.05 | 9.853 | 9.857 | 374,180 | -0.28(-2.76%) |
Apr 19, 2005 | 10.17 | 10.27 | 10.03 | 10.14 | 380,139 | -0.01(-0.14%) |
Apr 18, 2005 | 9.767 | 10.21 | 9.603 | 10.15 | 488,644 | +0.29(+2.90%) |
Apr 15, 2005 | 10.21 | 10.21 | 9.807 | 9.865 | 604,350 | -0.21(-2.04%) |
Apr 14, 2005 | 10.38 | 10.40 | 10.07 | 10.07 | 362,511 | -0.30(-2.87%) |
Apr 13, 2005 | 10.67 | 10.67 | 10.33 | 10.37 | 439,234 | -0.30(-2.81%) |
Apr 12, 2005 | 10.57 | 10.71 | 10.30 | 10.67 | 728,746 | +0.05(+0.51%) |
Apr 11, 2005 | 10.65 | 10.75 | 10.57 | 10.61 | 194,663 | -0.01(-0.09%) |
Apr 08, 2005 | 10.92 | 10.92 | 10.60 | 10.62 | 220,982 | -0.29(-2.69%) |
Apr 07, 2005 | 10.88 | 10.98 | 10.63 | 10.92 | 177,282 | +0.04(+0.37%) |
Apr 06, 2005 | 10.76 | 11.05 | 10.76 | 10.88 | 360,524 | +0.12(+1.12%) |
Apr 05, 2005 | 10.74 | 10.87 | 10.73 | 10.76 | 241,342 | +0.04(+0.38%) |
Apr 04, 2005 | 10.70 | 10.78 | 10.55 | 10.72 | 393,299 | +0.04(+0.42%) |
Apr 01, 2005 | 10.49 | 10.71 | 10.47 | 10.67 | 458,849 | +0.21(+1.96%) |
Mar 31, 2005 | 10.53 | 10.71 | 10.39 | 10.47 | 382,622 | -0.12(-1.12%) |
Mar 30, 2005 | 10.26 | 10.61 | 10.26 | 10.59 | 397,768 | +0.36(+3.53%) |
Mar 29, 2005 | 10.11 | 10.63 | 10.10 | 10.23 | 688,274 | +0.09(+0.93%) |
Mar 28, 2005 | 10.08 | 10.20 | 9.990 | 10.13 | 241,094 | +0.08(+0.84%) |
Mar 24, 2005 | 10.04 | 10.17 | 10.00 | 10.05 | 178,524 | +0.02(+0.22%) |
Mar 23, 2005 | 10.11 | 10.16 | 9.932 | 10.02 | 290,008 | -0.13(-1.25%) |
Mar 22, 2005 | 10.28 | 10.43 | 10.14 | 10.15 | 259,220 | -0.17(-1.60%) |
Mar 21, 2005 | 10.33 | 10.36 | 10.22 | 10.32 | 145,252 | +0.01(+0.12%) |
Mar 18, 2005 | 10.43 | 10.43 | 10.18 | 10.30 | 509,253 | +0.02(+0.18%) |
Mar 17, 2005 | 10.37 | 10.37 | 10.22 | 10.29 | 156,177 | -0.02(-0.23%) |
Mar 16, 2005 | 10.34 | 10.37 | 10.21 | 10.31 | 296,464 | -0.05(-0.51%) |
Mar 15, 2005 | 10.55 | 10.63 | 10.35 | 10.36 | 249,784 | -0.11(-1.06%) |
Mar 14, 2005 | 10.34 | 10.55 | 10.34 | 10.47 | 173,558 | +0.09(+0.89%) |
Mar 11, 2005 | 10.31 | 10.45 | 10.24 | 10.38 | 273,373 | +0.11(+1.04%) |
Mar 10, 2005 | 10.49 | 10.49 | 10.27 | 10.27 | 281,070 | -0.22(-2.05%) |
Mar 09, 2005 | 10.54 | 10.61 | 10.33 | 10.49 | 158,412 | -0.03(-0.33%) |
Mar 08, 2005 | 10.51 | 10.60 | 10.46 | 10.52 | 164,619 | +0.01(+0.13%) |
Mar 07, 2005 | 10.61 | 10.73 | 10.47 | 10.51 | 165,861 | -0.13(-1.19%) |
Mar 04, 2005 | 10.51 | 10.74 | 10.49 | 10.64 | 193,670 | +0.08(+0.74%) |
Mar 03, 2005 | 10.43 | 10.57 | 10.41 | 10.56 | 178,772 | +0.15(+1.45%) |
Mar 02, 2005 | 10.52 | 10.59 | 10.40 | 10.41 | 229,921 | -0.06(-0.62%) |
Mar 01, 2005 | 10.39 | 10.54 | 10.38 | 10.47 | 240,101 | +0.08(+0.74%) |
Feb 28, 2005 | 10.42 | 10.47 | 10.21 | 10.39 | 360,524 | -0.06(-0.56%) |
Feb 25, 2005 | 10.21 | 10.45 | 10.17 | 10.45 | 263,937 | +0.23(+2.29%) |
Feb 24, 2005 | 10.04 | 10.25 | 9.900 | 10.22 | 182,248 | +0.21(+2.13%) |
Feb 23, 2005 | 9.897 | 10.12 | 9.897 | 10.01 | 312,851 | +0.14(+1.41%) |
Feb 22, 2005 | 9.998 | 10.04 | 9.847 | 9.867 | 284,546 | -0.18(-1.80%) |
Feb 18, 2005 | 10.03 | 10.09 | 9.952 | 10.05 | 144,507 | +0.11(+1.09%) |
Feb 17, 2005 | 9.988 | 10.08 | 9.922 | 9.940 | 248,046 | -0.06(-0.64%) |
Feb 16, 2005 | 9.867 | 10.16 | 9.855 | 10.00 | 318,066 | +0.07(+0.73%) |
Feb 15, 2005 | 9.948 | 10.05 | 9.897 | 9.932 | 262,448 | +0.00(+0.04%) |
Feb 14, 2005 | 9.968 | 10.14 | 9.887 | 9.928 | 295,967 | -0.08(-0.78%) |
Feb 11, 2005 | 9.988 | 10.01 | 9.706 | 10.01 | 241,839 | +0.10(+0.98%) |
Feb 10, 2005 | 9.897 | 9.952 | 9.706 | 9.910 | 229,673 | +0.01(+0.12%) |
Feb 09, 2005 | 10.06 | 10.12 | 9.815 | 9.897 | 243,329 | -0.19(-1.92%) |
Feb 08, 2005 | 9.994 | 10.09 | 9.904 | 10.09 | 136,314 | +0.05(+0.46%) |
Feb 07, 2005 | 10.20 | 10.20 | 9.992 | 10.04 | 222,224 | -0.05(-0.54%) |
Feb 04, 2005 | 9.928 | 10.11 | 9.928 | 10.10 | 182,248 | +0.13(+1.33%) |
Feb 03, 2005 | 9.867 | 9.978 | 9.706 | 9.966 | 254,999 | +0.06(+0.59%) |
Feb 02, 2005 | 9.777 | 9.968 | 9.746 | 9.908 | 191,435 | +0.11(+1.11%) |
Feb 01, 2005 | 9.748 | 9.904 | 9.692 | 9.799 | 223,713 | +0.03(+0.35%) |
Jan 31, 2005 | 9.595 | 9.807 | 9.595 | 9.765 | 214,527 | +0.19(+1.98%) |
Jan 28, 2005 | 9.696 | 9.742 | 9.521 | 9.575 | 245,067 | -0.10(-1.08%) |
Jan 27, 2005 | 9.726 | 9.821 | 9.662 | 9.680 | 168,344 | -0.06(-0.66%) |
Jan 26, 2005 | 9.589 | 9.748 | 9.589 | 9.744 | 189,200 | +0.11(+1.19%) |
Jan 25, 2005 | 9.628 | 9.783 | 9.565 | 9.630 | 132,341 | +0.01(+0.10%) |
Jan 24, 2005 | 9.787 | 9.837 | 9.591 | 9.620 | 124,644 | -0.17(-1.71%) |
Jan 21, 2005 | 9.795 | 9.904 | 9.732 | 9.787 | 146,494 | +0.02(+0.19%) |
Jan 20, 2005 | 9.736 | 9.877 | 9.666 | 9.769 | 233,397 | +0.00(+0.02%) |
Jan 19, 2005 | 9.938 | 10.06 | 9.765 | 9.767 | 224,458 | -0.24(-2.38%) |
Jan 18, 2005 | 9.827 | 10.02 | 9.819 | 10.00 | 221,975 | +0.14(+1.41%) |
Jan 14, 2005 | 9.726 | 9.887 | 9.666 | 9.865 | 250,778 | +0.17(+1.74%) |
Jan 13, 2005 | 9.895 | 9.922 | 9.680 | 9.696 | 268,407 | -0.18(-1.83%) |
Jan 12, 2005 | 9.881 | 9.900 | 9.626 | 9.877 | 364,249 | -0.04(-0.45%) |
Jan 11, 2005 | 9.990 | 10.03 | 9.833 | 9.922 | 227,190 | -0.07(-0.69%) |
Jan 10, 2005 | 9.817 | 10.17 | 9.817 | 9.990 | 279,580 | +0.12(+1.24%) |
Jan 07, 2005 | 10.18 | 10.18 | 9.825 | 9.867 | 332,218 | -0.30(-2.99%) |
Jan 06, 2005 | 10.07 | 10.26 | 10.05 | 10.17 | 198,387 | +0.10(+1.02%) |
Jan 05, 2005 | 10.33 | 10.35 | 10.07 | 10.07 | 338,426 | -0.27(-2.63%) |
Jan 04, 2005 | 10.68 | 10.76 | 10.34 | 10.34 | 278,090 | -0.32(-3.02%) |
Jan 03, 2005 | 10.66 | 11.05 | 10.63 | 10.66 | 433,523 | +0.03(+0.32%) |
Dec 31, 2004 | 10.74 | 10.82 | 10.62 | 10.63 | 131,844 | -0.14(-1.29%) |
Dec 30, 2004 | 10.71 | 10.81 | 10.71 | 10.77 | 80,695 | +0.02(+0.19%) |
Dec 29, 2004 | 10.83 | 10.86 | 10.68 | 10.75 | 134,079 | -0.14(-1.26%) |
Dec 28, 2004 | 10.65 | 10.92 | 10.65 | 10.88 | 199,381 | +0.26(+2.48%) |
Dec 27, 2004 | 10.82 | 10.90 | 10.62 | 10.62 | 150,218 | -0.23(-2.10%) |
Dec 23, 2004 | 11.01 | 11.05 | 10.85 | 10.85 | 205,091 | -0.11(-1.03%) |
Dec 22, 2004 | 10.84 | 11.04 | 10.84 | 10.96 | 188,704 | +0.17(+1.55%) |
Dec 21, 2004 | 10.56 | 10.79 | 10.56 | 10.79 | 259,220 | +0.23(+2.21%) |
Dec 20, 2004 | 10.62 | 10.72 | 10.52 | 10.56 | 176,786 | -0.01(-0.11%) |
Dec 17, 2004 | 10.67 | 10.77 | 10.57 | 10.57 | 333,957 | -0.10(-0.94%) |
Dec 16, 2004 | 10.72 | 10.78 | 10.59 | 10.67 | 193,421 | -0.14(-1.27%) |
Dec 15, 2004 | 10.74 | 10.82 | 10.61 | 10.81 | 234,142 | +0.04(+0.34%) |
Dec 14, 2004 | 10.70 | 10.84 | 10.66 | 10.77 | 296,712 | +0.06(+0.53%) |
Dec 13, 2004 | 10.47 | 10.72 | 10.44 | 10.72 | 199,132 | +0.29(+2.74%) |
Dec 10, 2004 | 10.35 | 10.47 | 10.22 | 10.43 | 201,615 | +0.04(+0.37%) |
Dec 09, 2004 | 10.29 | 10.40 | 10.14 | 10.39 | 232,156 | +0.08(+0.76%) |
Dec 08, 2004 | 10.17 | 10.33 | 10.12 | 10.31 | 605,095 | +0.15(+1.47%) |
Dec 07, 2004 | 10.46 | 10.46 | 10.16 | 10.17 | 411,176 | -0.28(-2.66%) |
Dec 06, 2004 | 10.57 | 10.57 | 10.44 | 10.44 | 195,656 | -0.13(-1.24%) |
Dec 03, 2004 | 10.75 | 10.76 | 10.57 | 10.57 | 163,874 | -0.16(-1.48%) |
Dec 02, 2004 | 10.80 | 10.86 | 10.72 | 10.73 | 245,812 | -0.10(-0.93%) |
Dec 01, 2004 | 10.40 | 10.84 | 10.40 | 10.83 | 365,490 | +0.25(+2.38%) |
Nov 30, 2004 | 10.53 | 10.69 | 10.51 | 10.58 | 266,917 | +0.01(+0.08%) |
Nov 29, 2004 | 10.33 | 10.66 | 10.27 | 10.57 | 250,529 | +0.28(+2.74%) |
Nov 26, 2004 | 10.25 | 10.38 | 10.25 | 10.29 | 33,023 | -0.01(-0.08%) |
Nov 24, 2004 | 10.13 | 10.36 | 10.13 | 10.30 | 222,720 | +0.13(+1.31%) |
Nov 23, 2004 | 9.998 | 10.27 | 9.998 | 10.17 | 276,849 | +0.12(+1.18%) |
Nov 22, 2004 | 9.968 | 10.15 | 9.968 | 10.05 | 217,010 | +0.03(+0.30%) |
Nov 19, 2004 | 10.12 | 10.12 | 10.01 | 10.02 | 356,303 | -0.15(-1.45%) |
Nov 18, 2004 | 10.18 | 10.21 | 10.03 | 10.17 | 158,660 | -0.04(-0.43%) |
Nov 17, 2004 | 10.02 | 10.26 | 10.02 | 10.21 | 207,078 | +0.20(+2.03%) |
Nov 16, 2004 | 10.07 | 10.17 | 9.998 | 10.01 | 214,775 | -0.11(-1.06%) |
Nov 15, 2004 | 10.07 | 10.12 | 10.00 | 10.11 | 155,929 | +0.04(+0.44%) |
Nov 12, 2004 | 9.998 | 10.07 | 9.968 | 10.07 | 143,018 | -0.01(-0.08%) |
Nov 11, 2004 | 9.889 | 10.08 | 9.869 | 10.08 | 211,547 | +0.19(+1.91%) |
Nov 10, 2004 | 9.767 | 9.948 | 9.767 | 9.887 | 209,561 | +0.05(+0.55%) |
Nov 09, 2004 | 9.670 | 9.912 | 9.670 | 9.833 | 307,141 | +0.07(+0.72%) |
Nov 08, 2004 | 9.988 | 10.05 | 9.752 | 9.763 | 241,094 | -0.23(-2.32%) |
Nov 05, 2004 | 10.05 | 10.06 | 9.893 | 9.994 | 291,001 | -0.06(-0.64%) |
Nov 04, 2004 | 9.793 | 10.06 | 9.664 | 10.06 | 217,010 | +0.22(+2.19%) |
Nov 03, 2004 | 9.495 | 9.843 | 9.495 | 9.843 | 226,693 | +0.40(+4.20%) |
Nov 02, 2004 | 9.726 | 9.746 | 9.384 | 9.446 | 324,521 | -0.32(-3.28%) |
Nov 01, 2004 | 9.465 | 9.767 | 9.394 | 9.767 | 257,978 | +0.32(+3.37%) |
Oct 29, 2004 | 9.595 | 9.668 | 9.432 | 9.448 | 237,370 | -0.17(-1.72%) |
Oct 28, 2004 | 9.414 | 9.618 | 9.374 | 9.614 | 169,089 | +0.15(+1.57%) |
Oct 27, 2004 | 9.495 | 9.545 | 9.388 | 9.465 | 356,551 | -0.08(-0.80%) |
Oct 26, 2004 | 9.370 | 9.573 | 9.271 | 9.541 | 202,112 | +0.12(+1.26%) |
Oct 25, 2004 | 9.223 | 9.529 | 9.187 | 9.422 | 315,831 | +0.16(+1.70%) |
Oct 22, 2004 | 9.616 | 9.616 | 9.263 | 9.265 | 218,499 | -0.26(-2.77%) |
Oct 21, 2004 | 9.465 | 9.575 | 9.332 | 9.529 | 307,141 | +0.27(+2.96%) |
Oct 20, 2004 | 9.207 | 9.332 | 9.167 | 9.255 | 241,839 | +0.03(+0.31%) |
Oct 19, 2004 | 9.293 | 9.297 | 9.183 | 9.227 | 331,225 | -0.04(-0.39%) |
Oct 18, 2004 | 9.213 | 9.394 | 9.164 | 9.263 | 455,621 | +0.00(+0.00%) |
Oct 15, 2004 | 9.183 | 9.481 | 9.092 | 9.263 | 677,101 | +0.25(+2.79%) |
Oct 14, 2004 | 9.046 | 9.062 | 8.961 | 9.011 | 233,397 | -0.03(-0.38%) |
Oct 13, 2004 | 9.142 | 9.142 | 8.965 | 9.046 | 266,669 | -0.04(-0.40%) |
Oct 12, 2004 | 9.042 | 9.142 | 8.981 | 9.082 | 192,180 | +0.01(+0.11%) |
Oct 11, 2004 | 9.064 | 9.102 | 9.001 | 9.072 | 125,637 | +0.01(+0.11%) |
Oct 08, 2004 | 8.991 | 9.122 | 8.981 | 9.062 | 192,677 | +0.05(+0.54%) |
Oct 07, 2004 | 9.223 | 9.253 | 9.013 | 9.013 | 244,074 | -0.31(-3.35%) |
Oct 06, 2004 | 9.072 | 9.326 | 9.042 | 9.326 | 221,975 | +0.23(+2.50%) |
Oct 05, 2004 | 9.082 | 9.169 | 9.082 | 9.098 | 351,337 | -0.02(-0.20%) |
Oct 04, 2004 | 9.112 | 9.265 | 9.030 | 9.116 | 246,060 | -0.07(-0.72%) |
Oct 01, 2004 | 8.903 | 9.183 | 8.881 | 9.183 | 308,134 | +0.33(+3.71%) |
Sep 30, 2004 | 8.820 | 8.903 | 8.820 | 8.854 | 218,003 | -0.01(-0.09%) |
Sep 29, 2004 | 8.790 | 8.921 | 8.726 | 8.862 | 331,970 | +0.07(+0.85%) |
Sep 28, 2004 | 8.850 | 8.917 | 8.744 | 8.788 | 293,733 | -0.11(-1.22%) |
Sep 27, 2004 | 8.961 | 8.971 | 8.850 | 8.897 | 162,385 | -0.13(-1.45%) |
Sep 24, 2004 | 9.022 | 9.092 | 8.985 | 9.028 | 165,612 | +0.01(+0.07%) |
Sep 23, 2004 | 9.134 | 9.183 | 9.013 | 9.022 | 80,695 | -0.10(-1.10%) |
Sep 22, 2004 | 9.320 | 9.320 | 9.120 | 9.122 | 279,828 | -0.25(-2.64%) |
Sep 21, 2004 | 9.193 | 9.374 | 9.183 | 9.370 | 128,368 | +0.20(+2.15%) |
Sep 20, 2004 | 9.102 | 9.197 | 9.062 | 9.173 | 129,113 | +0.00(+0.04%) |
Sep 17, 2004 | 9.316 | 9.324 | 9.110 | 9.169 | 309,872 | -0.13(-1.36%) |
Sep 16, 2004 | 9.201 | 9.295 | 9.162 | 9.295 | 136,065 | +0.11(+1.25%) |
Sep 15, 2004 | 9.195 | 9.207 | 9.102 | 9.181 | 98,573 | -0.01(-0.15%) |
Sep 14, 2004 | 9.167 | 9.213 | 9.112 | 9.195 | 140,286 | -0.00(-0.02%) |
Sep 13, 2004 | 9.183 | 9.261 | 9.112 | 9.197 | 155,929 | -0.01(-0.07%) |
Sep 10, 2004 | 9.354 | 9.354 | 9.152 | 9.203 | 163,874 | -0.16(-1.70%) |
Sep 09, 2004 | 9.070 | 9.398 | 9.070 | 9.362 | 399,258 | +0.29(+3.22%) |
Sep 08, 2004 | 9.314 | 9.314 | 9.068 | 9.070 | 248,791 | -0.36(-3.86%) |
Sep 07, 2004 | 9.243 | 9.434 | 9.229 | 9.434 | 142,273 | +0.19(+2.07%) |
Sep 03, 2004 | 9.414 | 9.444 | 9.223 | 9.243 | 161,888 | -0.17(-1.82%) |
Sep 02, 2004 | 9.022 | 9.414 | 9.022 | 9.414 | 157,915 | +0.34(+3.77%) |
Sep 01, 2004 | 9.122 | 9.255 | 9.020 | 9.072 | 229,424 | -0.08(-0.86%) |
Aug 31, 2004 | 8.961 | 9.177 | 8.961 | 9.150 | 171,820 | +0.21(+2.32%) |
Aug 30, 2004 | 9.122 | 9.122 | 8.931 | 8.943 | 213,037 | -0.21(-2.31%) |
Aug 27, 2004 | 9.102 | 9.175 | 9.042 | 9.154 | 197,891 | +0.01(+0.13%) |
Aug 26, 2004 | 9.173 | 9.195 | 9.090 | 9.142 | 325,018 | -0.05(-0.59%) |
Aug 25, 2004 | 8.971 | 9.203 | 8.927 | 9.197 | 225,203 | +0.20(+2.17%) |
Aug 24, 2004 | 8.925 | 9.001 | 8.881 | 9.001 | 125,140 | +0.09(+0.99%) |
Aug 23, 2004 | 8.997 | 8.997 | 8.850 | 8.913 | 288,519 | -0.02(-0.27%) |
Aug 20, 2004 | 8.730 | 8.951 | 8.709 | 8.937 | 205,340 | +0.23(+2.66%) |
Aug 19, 2004 | 8.778 | 8.778 | 8.671 | 8.705 | 217,258 | -0.12(-1.39%) |
Aug 18, 2004 | 8.599 | 8.848 | 8.546 | 8.828 | 208,071 | +0.15(+1.69%) |
Aug 17, 2004 | 8.625 | 8.709 | 8.587 | 8.681 | 180,510 | +0.06(+0.68%) |
Aug 16, 2004 | 8.419 | 8.667 | 8.411 | 8.623 | 201,864 | +0.18(+2.17%) |
Aug 13, 2004 | 8.448 | 8.552 | 8.391 | 8.440 | 212,044 | +0.07(+0.89%) |
Aug 12, 2004 | 8.518 | 8.518 | 8.363 | 8.365 | 198,636 | -0.20(-2.37%) |
Aug 11, 2004 | 8.498 | 8.651 | 8.335 | 8.568 | 252,764 | +0.02(+0.24%) |
Aug 10, 2004 | 8.303 | 8.593 | 8.297 | 8.548 | 217,258 | +0.25(+2.96%) |
Aug 09, 2004 | 8.248 | 8.337 | 8.238 | 8.303 | 220,486 | +0.06(+0.68%) |
Aug 06, 2004 | 8.417 | 8.556 | 8.246 | 8.246 | 271,883 | -0.24(-2.85%) |
Aug 05, 2004 | 8.669 | 8.669 | 8.468 | 8.488 | 308,134 | -0.21(-2.39%) |
Aug 04, 2004 | 8.498 | 8.711 | 8.472 | 8.695 | 245,563 | +0.16(+1.86%) |
Aug 03, 2004 | 8.629 | 8.645 | 8.484 | 8.536 | 200,870 | -0.12(-1.40%) |