Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.22 | 10.86 | 10.21 | 10.86 | 3,265,545 | +0.80(+7.96%) |
Jul 28, 2005 | 9.794 | 10.07 | 9.740 | 10.06 | 992,321 | +0.27(+2.75%) |
Jul 27, 2005 | 9.926 | 9.926 | 9.686 | 9.794 | 953,992 | -0.13(-1.33%) |
Jul 26, 2005 | 9.955 | 9.960 | 9.899 | 9.926 | 286,799 | -0.03(-0.34%) |
Jul 25, 2005 | 10.09 | 10.19 | 9.960 | 9.960 | 352,538 | -0.13(-1.31%) |
Jul 22, 2005 | 10.01 | 10.10 | 9.839 | 10.09 | 696,830 | +0.13(+1.26%) |
Jul 21, 2005 | 10.20 | 10.22 | 9.877 | 9.967 | 500,951 | -0.21(-2.09%) |
Jul 20, 2005 | 9.904 | 10.20 | 9.819 | 10.18 | 948,421 | +0.26(+2.58%) |
Jul 19, 2005 | 9.670 | 9.931 | 9.657 | 9.924 | 688,362 | +0.31(+3.22%) |
Jul 18, 2005 | 9.428 | 9.684 | 9.428 | 9.614 | 1,534,721 | +0.15(+1.64%) |
Jul 15, 2005 | 9.334 | 9.475 | 9.316 | 9.460 | 461,731 | +0.15(+1.59%) |
Jul 14, 2005 | 9.311 | 9.428 | 9.199 | 9.311 | 952,432 | +0.01(+0.12%) |
Jul 13, 2005 | 9.379 | 9.561 | 9.285 | 9.300 | 609,030 | -0.09(-0.93%) |
Jul 12, 2005 | 9.412 | 9.424 | 9.337 | 9.388 | 464,851 | -0.01(-0.07%) |
Jul 11, 2005 | 9.141 | 9.433 | 9.141 | 9.395 | 804,241 | +0.25(+2.77%) |
Jul 08, 2005 | 8.952 | 9.289 | 8.928 | 9.141 | 949,758 | +0.21(+2.36%) |
Jul 07, 2005 | 9.065 | 9.078 | 8.780 | 8.930 | 1,148,088 | -0.18(-1.97%) |
Jul 06, 2005 | 9.143 | 9.206 | 9.053 | 9.110 | 557,776 | -0.03(-0.37%) |
Jul 05, 2005 | 9.058 | 9.157 | 8.930 | 9.143 | 442,121 | +0.09(+0.97%) |
Jul 01, 2005 | 8.896 | 9.058 | 8.896 | 9.056 | 702,624 | +0.22(+2.44%) |
Jun 30, 2005 | 9.036 | 9.076 | 8.800 | 8.840 | 867,751 | -0.17(-1.87%) |
Jun 29, 2005 | 8.997 | 9.107 | 8.932 | 9.009 | 637,777 | -0.03(-0.35%) |
Jun 28, 2005 | 8.993 | 9.080 | 8.946 | 9.040 | 736,942 | +0.04(+0.40%) |
Jun 27, 2005 | 9.094 | 9.143 | 8.905 | 9.004 | 828,531 | -0.10(-1.08%) |
Jun 24, 2005 | 9.031 | 9.161 | 8.912 | 9.103 | 3,498,862 | +0.08(+0.85%) |
Jun 23, 2005 | 9.395 | 9.395 | 8.995 | 9.027 | 1,000,566 | -0.40(-4.21%) |
Jun 22, 2005 | 9.469 | 9.522 | 9.318 | 9.424 | 681,009 | -0.04(-0.43%) |
Jun 21, 2005 | 9.379 | 9.502 | 9.356 | 9.464 | 853,935 | +0.09(+1.01%) |
Jun 20, 2005 | 9.433 | 9.433 | 9.271 | 9.370 | 486,689 | -0.06(-0.67%) |
Jun 17, 2005 | 9.462 | 9.502 | 9.327 | 9.433 | 847,472 | +0.04(+0.45%) |
Jun 16, 2005 | 9.278 | 9.392 | 9.208 | 9.390 | 653,153 | +0.08(+0.84%) |
Jun 15, 2005 | 9.307 | 9.356 | 9.069 | 9.311 | 710,201 | +0.04(+0.41%) |
Jun 14, 2005 | 9.493 | 9.493 | 9.237 | 9.273 | 787,973 | -0.26(-2.68%) |
Jun 13, 2005 | 9.435 | 9.605 | 9.383 | 9.529 | 858,392 | +0.05(+0.52%) |
Jun 10, 2005 | 9.379 | 9.529 | 9.334 | 9.480 | 849,701 | +0.09(+1.00%) |
Jun 09, 2005 | 9.244 | 9.430 | 9.213 | 9.386 | 585,854 | +0.17(+1.80%) |
Jun 08, 2005 | 9.323 | 9.363 | 9.181 | 9.219 | 854,158 | -0.11(-1.13%) |
Jun 07, 2005 | 9.101 | 9.417 | 9.101 | 9.325 | 1,206,919 | +0.24(+2.62%) |
Jun 06, 2005 | 8.975 | 9.199 | 8.863 | 9.087 | 2,109,880 | -0.25(-2.67%) |
Jun 03, 2005 | 9.311 | 9.578 | 9.255 | 9.336 | 1,006,805 | -0.04(-0.45%) |
Jun 02, 2005 | 9.697 | 9.700 | 9.347 | 9.379 | 1,111,765 | -0.31(-3.15%) |
Jun 01, 2005 | 9.244 | 9.870 | 9.244 | 9.684 | 2,848,605 | +0.82(+9.21%) |
May 31, 2005 | 8.403 | 8.867 | 8.369 | 8.867 | 962,237 | +0.43(+5.08%) |
May 27, 2005 | 8.495 | 8.526 | 8.392 | 8.439 | 300,615 | -0.04(-0.53%) |
May 26, 2005 | 8.309 | 8.495 | 8.309 | 8.484 | 644,462 | +0.21(+2.49%) |
May 25, 2005 | 8.430 | 8.436 | 8.261 | 8.277 | 596,328 | -0.15(-1.78%) |
May 24, 2005 | 8.434 | 8.463 | 8.315 | 8.427 | 544,628 | -0.05(-0.61%) |
May 23, 2005 | 8.360 | 8.537 | 8.347 | 8.479 | 979,173 | +0.12(+1.42%) |
May 20, 2005 | 8.526 | 8.526 | 8.302 | 8.360 | 503,848 | -0.16(-1.92%) |
May 19, 2005 | 8.475 | 8.558 | 8.448 | 8.524 | 803,572 | +0.04(+0.45%) |
May 18, 2005 | 8.279 | 8.540 | 8.279 | 8.486 | 984,744 | +0.29(+3.56%) |
May 17, 2005 | 8.136 | 8.277 | 8.050 | 8.194 | 781,734 | +0.01(+0.08%) |
May 16, 2005 | 8.136 | 8.268 | 8.111 | 8.187 | 552,651 | +0.04(+0.50%) |
May 13, 2005 | 8.237 | 8.324 | 8.042 | 8.147 | 523,458 | -0.09(-1.14%) |
May 12, 2005 | 8.569 | 8.582 | 8.192 | 8.241 | 908,977 | -0.33(-3.82%) |
May 11, 2005 | 8.762 | 8.930 | 8.432 | 8.569 | 1,929,154 | +0.01(+0.10%) |
May 10, 2005 | 8.560 | 8.627 | 8.513 | 8.560 | 636,217 | -0.06(-0.65%) |
May 09, 2005 | 8.517 | 8.654 | 8.436 | 8.616 | 426,967 | +0.10(+1.21%) |
May 06, 2005 | 8.650 | 8.661 | 8.425 | 8.513 | 572,038 | -0.09(-1.07%) |
May 05, 2005 | 8.620 | 8.798 | 8.555 | 8.605 | 781,288 | -0.06(-0.65%) |
May 04, 2005 | 8.295 | 8.663 | 8.295 | 8.661 | 675,660 | +0.37(+4.52%) |
May 03, 2005 | 8.571 | 8.712 | 8.214 | 8.286 | 712,429 | -0.28(-3.27%) |
May 02, 2005 | 8.392 | 8.567 | 8.392 | 8.567 | 521,007 | +0.18(+2.14%) |
Apr 29, 2005 | 8.434 | 8.537 | 8.147 | 8.387 | 1,416,169 | -0.04(-0.53%) |
Apr 28, 2005 | 8.672 | 8.764 | 8.432 | 8.432 | 703,961 | -0.22(-2.52%) |
Apr 27, 2005 | 8.672 | 8.746 | 8.461 | 8.650 | 615,938 | -0.04(-0.44%) |
Apr 26, 2005 | 8.941 | 8.941 | 8.650 | 8.688 | 523,458 | -0.25(-2.84%) |
Apr 25, 2005 | 8.975 | 9.085 | 8.793 | 8.941 | 652,039 | -0.02(-0.23%) |
Apr 22, 2005 | 8.975 | 8.997 | 8.762 | 8.961 | 962,237 | -0.06(-0.62%) |
Apr 21, 2005 | 8.997 | 9.087 | 8.724 | 9.018 | 1,145,860 | +0.19(+2.11%) |
Apr 20, 2005 | 9.087 | 9.316 | 8.802 | 8.831 | 1,474,108 | +0.14(+1.60%) |
Apr 19, 2005 | 8.560 | 8.771 | 8.486 | 8.692 | 1,343,522 | +0.29(+3.44%) |
Apr 18, 2005 | 8.416 | 8.602 | 8.210 | 8.403 | 1,436,224 | +0.01(+0.13%) |
Apr 15, 2005 | 8.670 | 8.757 | 8.309 | 8.392 | 1,704,082 | -0.28(-3.18%) |
Apr 14, 2005 | 9.098 | 9.098 | 8.627 | 8.668 | 1,647,926 | -0.46(-5.09%) |
Apr 13, 2005 | 9.603 | 9.608 | 9.075 | 9.132 | 972,042 | -0.51(-5.28%) |
Apr 12, 2005 | 9.334 | 9.677 | 9.287 | 9.641 | 937,947 | +0.26(+2.73%) |
Apr 11, 2005 | 9.540 | 9.583 | 9.327 | 9.386 | 562,010 | -0.15(-1.60%) |
Apr 08, 2005 | 9.760 | 9.762 | 9.491 | 9.538 | 590,311 | -0.21(-2.19%) |
Apr 07, 2005 | 9.648 | 9.794 | 9.583 | 9.751 | 558,890 | +0.10(+1.07%) |
Apr 06, 2005 | 9.610 | 9.828 | 9.610 | 9.648 | 528,807 | +0.04(+0.44%) |
Apr 05, 2005 | 9.513 | 9.644 | 9.500 | 9.605 | 457,051 | +0.06(+0.66%) |
Apr 04, 2005 | 9.590 | 9.612 | 9.466 | 9.543 | 901,401 | -0.04(-0.44%) |
Apr 01, 2005 | 9.749 | 9.839 | 9.538 | 9.585 | 1,083,018 | -0.13(-1.34%) |
Mar 31, 2005 | 9.664 | 9.821 | 9.630 | 9.715 | 760,786 | +0.06(+0.65%) |
Mar 30, 2005 | 9.657 | 9.767 | 9.619 | 9.653 | 1,430,431 | -0.00(-0.05%) |
Mar 29, 2005 | 10.21 | 10.29 | 9.601 | 9.657 | 1,607,814 | -0.60(-5.82%) |
Mar 28, 2005 | 10.38 | 10.39 | 10.24 | 10.25 | 922,125 | -0.08(-0.76%) |
Mar 24, 2005 | 10.35 | 10.43 | 10.31 | 10.33 | 537,498 | +0.03(+0.33%) |
Mar 23, 2005 | 10.47 | 10.52 | 10.30 | 10.30 | 1,405,918 | -0.25(-2.36%) |
Mar 22, 2005 | 10.55 | 10.66 | 10.52 | 10.55 | 828,308 | -0.02(-0.15%) |
Mar 21, 2005 | 10.60 | 10.64 | 10.49 | 10.56 | 528,584 | -0.04(-0.38%) |
Mar 18, 2005 | 10.71 | 10.71 | 10.53 | 10.60 | 1,204,022 | -0.00(-0.04%) |
Mar 17, 2005 | 10.68 | 10.70 | 10.53 | 10.61 | 596,328 | -0.03(-0.27%) |
Mar 16, 2005 | 10.62 | 10.73 | 10.59 | 10.64 | 800,007 | -0.02(-0.19%) |
Mar 15, 2005 | 10.60 | 10.84 | 10.56 | 10.66 | 865,300 | +0.03(+0.25%) |
Mar 14, 2005 | 10.59 | 10.71 | 10.59 | 10.63 | 473,096 | +0.01(+0.06%) |
Mar 11, 2005 | 10.49 | 10.68 | 10.45 | 10.62 | 694,156 | +0.08(+0.75%) |
Mar 10, 2005 | 10.68 | 10.70 | 10.48 | 10.55 | 999,674 | -0.14(-1.30%) |
Mar 09, 2005 | 10.84 | 10.86 | 10.64 | 10.68 | 924,131 | -0.15(-1.41%) |
Mar 08, 2005 | 10.88 | 10.90 | 10.72 | 10.84 | 1,049,369 | -0.04(-0.41%) |
Mar 07, 2005 | 10.87 | 11.00 | 10.82 | 10.88 | 1,571,936 | -0.04(-0.35%) |
Mar 04, 2005 | 10.42 | 10.96 | 10.30 | 10.92 | 2,593,450 | +0.53(+5.12%) |
Mar 03, 2005 | 10.22 | 10.50 | 10.19 | 10.39 | 1,356,224 | +0.23(+2.30%) |
Mar 02, 2005 | 10.20 | 10.22 | 10.08 | 10.16 | 770,814 | -0.13(-1.22%) |
Mar 01, 2005 | 10.12 | 10.31 | 10.07 | 10.28 | 1,002,126 | +0.14(+1.37%) |
Feb 28, 2005 | 10.32 | 10.37 | 10.08 | 10.14 | 1,310,987 | -0.09(-0.86%) |
Feb 25, 2005 | 9.917 | 10.24 | 9.859 | 10.23 | 1,992,887 | +0.49(+5.05%) |
Feb 24, 2005 | 9.311 | 9.845 | 9.233 | 9.738 | 2,071,105 | +0.43(+4.58%) |
Feb 23, 2005 | 9.177 | 9.350 | 9.170 | 9.311 | 923,239 | +0.15(+1.69%) |
Feb 22, 2005 | 9.255 | 9.258 | 9.018 | 9.157 | 833,433 | -0.13(-1.43%) |
Feb 18, 2005 | 9.334 | 9.345 | 9.154 | 9.289 | 717,109 | -0.02(-0.24%) |
Feb 17, 2005 | 9.356 | 9.446 | 9.226 | 9.311 | 647,136 | -0.08(-0.81%) |
Feb 16, 2005 | 9.190 | 9.469 | 9.076 | 9.388 | 950,649 | +0.20(+2.17%) |
Feb 15, 2005 | 9.258 | 9.296 | 9.150 | 9.188 | 1,377,394 | -0.12(-1.33%) |
Feb 14, 2005 | 9.311 | 9.323 | 9.186 | 9.311 | 952,209 | -0.02(-0.24%) |
Feb 11, 2005 | 9.316 | 9.341 | 9.132 | 9.334 | 720,675 | -0.03(-0.29%) |
Feb 10, 2005 | 9.395 | 9.448 | 9.208 | 9.361 | 1,282,685 | -0.02(-0.17%) |
Feb 09, 2005 | 9.332 | 9.424 | 9.278 | 9.377 | 1,439,790 | +0.07(+0.72%) |
Feb 08, 2005 | 9.199 | 9.329 | 9.110 | 9.309 | 1,177,058 | +0.11(+1.17%) |
Feb 07, 2005 | 9.076 | 9.208 | 9.067 | 9.202 | 1,098,617 | +0.14(+1.59%) |
Feb 04, 2005 | 9.114 | 9.199 | 9.033 | 9.058 | 918,782 | -0.03(-0.37%) |
Feb 03, 2005 | 9.078 | 9.154 | 8.905 | 9.092 | 2,602,586 | +0.15(+1.71%) |
Feb 02, 2005 | 9.424 | 9.424 | 8.445 | 8.939 | 11,152,860 | -0.68(-7.07%) |
Feb 01, 2005 | 9.648 | 9.693 | 9.572 | 9.619 | 738,056 | -0.04(-0.42%) |
Jan 31, 2005 | 9.648 | 9.684 | 9.509 | 9.659 | 895,161 | +0.15(+1.53%) |
Jan 28, 2005 | 9.558 | 9.623 | 9.446 | 9.513 | 550,645 | -0.04(-0.47%) |
Jan 27, 2005 | 9.626 | 9.657 | 9.289 | 9.558 | 743,405 | -0.15(-1.50%) |
Jan 26, 2005 | 9.558 | 9.769 | 9.558 | 9.704 | 588,974 | +0.16(+1.69%) |
Jan 25, 2005 | 9.260 | 9.706 | 9.260 | 9.543 | 601,899 | +0.07(+0.73%) |
Jan 24, 2005 | 9.617 | 9.713 | 9.460 | 9.473 | 672,095 | -0.15(-1.54%) |
Jan 21, 2005 | 9.702 | 9.758 | 9.520 | 9.621 | 707,527 | -0.07(-0.74%) |
Jan 20, 2005 | 9.854 | 9.854 | 9.686 | 9.693 | 685,911 | -0.16(-1.62%) |
Jan 19, 2005 | 9.877 | 9.951 | 9.787 | 9.852 | 856,609 | -0.07(-0.70%) |
Jan 18, 2005 | 9.987 | 10.06 | 9.870 | 9.922 | 859,952 | -0.07(-0.65%) |
Jan 14, 2005 | 9.801 | 10.00 | 9.740 | 9.987 | 971,151 | +0.19(+1.90%) |
Jan 13, 2005 | 9.850 | 9.980 | 9.742 | 9.801 | 701,510 | -0.09(-0.88%) |
Jan 12, 2005 | 9.893 | 9.962 | 9.740 | 9.888 | 815,829 | +0.02(+0.20%) |
Jan 11, 2005 | 9.926 | 10.04 | 9.706 | 9.868 | 1,311,209 | -0.04(-0.41%) |
Jan 10, 2005 | 9.935 | 10.08 | 9.908 | 9.908 | 1,251,933 | -0.04(-0.41%) |
Jan 07, 2005 | 10.06 | 10.06 | 9.949 | 9.949 | 854,158 | -0.11(-1.12%) |
Jan 06, 2005 | 10.10 | 10.13 | 10.05 | 10.06 | 1,730,378 | +0.11(+1.11%) |
Jan 05, 2005 | 10.07 | 10.20 | 9.940 | 9.951 | 1,609,374 | -0.07(-0.72%) |
Jan 04, 2005 | 10.39 | 10.42 | 9.830 | 10.02 | 1,415,723 | -0.25(-2.43%) |
Jan 03, 2005 | 10.84 | 10.92 | 10.19 | 10.27 | 1,732,606 | -0.42(-3.92%) |
Dec 31, 2004 | 10.77 | 10.82 | 10.66 | 10.69 | 608,585 | +0.05(+0.51%) |
Dec 30, 2004 | 10.56 | 10.66 | 10.51 | 10.64 | 377,273 | +0.10(+0.98%) |
Dec 29, 2004 | 10.66 | 10.66 | 10.47 | 10.53 | 868,420 | -0.13(-1.22%) |
Dec 28, 2004 | 10.23 | 10.71 | 10.23 | 10.66 | 1,022,404 | +0.47(+4.65%) |
Dec 27, 2004 | 10.33 | 10.41 | 10.17 | 10.19 | 419,613 | -0.06(-0.61%) |
Dec 23, 2004 | 10.37 | 10.38 | 10.19 | 10.25 | 506,299 | -0.08(-0.80%) |
Dec 22, 2004 | 10.40 | 10.51 | 10.30 | 10.34 | 609,253 | -0.11(-1.03%) |
Dec 21, 2004 | 10.32 | 10.50 | 10.28 | 10.44 | 415,825 | +0.12(+1.13%) |
Dec 20, 2004 | 10.38 | 10.51 | 10.21 | 10.33 | 383,067 | -0.04(-0.37%) |
Dec 17, 2004 | 10.27 | 10.42 | 10.24 | 10.37 | 819,171 | +0.04(+0.43%) |
Dec 16, 2004 | 10.42 | 10.47 | 10.27 | 10.32 | 729,811 | -0.11(-1.03%) |
Dec 15, 2004 | 10.25 | 10.43 | 10.25 | 10.43 | 589,866 | +0.18(+1.71%) |
Dec 14, 2004 | 10.29 | 10.37 | 10.11 | 10.25 | 681,009 | -0.09(-0.87%) |
Dec 13, 2004 | 10.21 | 10.35 | 10.01 | 10.34 | 705,298 | +0.09(+0.90%) |
Dec 10, 2004 | 10.07 | 10.29 | 10.02 | 10.25 | 503,625 | +0.18(+1.76%) |
Dec 09, 2004 | 10.05 | 10.07 | 9.928 | 10.07 | 803,350 | +0.01(+0.13%) |
Dec 08, 2004 | 10.08 | 10.08 | 9.962 | 10.06 | 547,748 | -0.02(-0.18%) |
Dec 07, 2004 | 10.15 | 10.21 | 10.03 | 10.08 | 581,398 | -0.06(-0.62%) |
Dec 06, 2004 | 10.33 | 10.34 | 10.14 | 10.14 | 826,080 | -0.18(-1.70%) |
Dec 03, 2004 | 10.35 | 10.37 | 10.25 | 10.32 | 710,647 | -0.04(-0.43%) |
Dec 02, 2004 | 10.51 | 10.51 | 10.33 | 10.36 | 899,395 | -0.22(-2.06%) |
Dec 01, 2004 | 10.30 | 10.58 | 10.30 | 10.58 | 880,899 | +0.29(+2.86%) |
Nov 30, 2004 | 10.15 | 10.40 | 10.10 | 10.29 | 1,222,741 | +0.14(+1.37%) |
Nov 29, 2004 | 10.19 | 10.20 | 10.00 | 10.15 | 519,893 | -0.01(-0.13%) |
Nov 26, 2004 | 10.14 | 10.21 | 10.14 | 10.16 | 126,129 | +0.03(+0.29%) |
Nov 24, 2004 | 10.10 | 10.20 | 10.05 | 10.13 | 676,329 | -0.00(-0.02%) |
Nov 23, 2004 | 9.987 | 10.14 | 9.895 | 10.13 | 1,499,289 | +0.17(+1.73%) |
Nov 22, 2004 | 9.623 | 9.962 | 9.605 | 9.960 | 793,990 | +0.39(+4.10%) |
Nov 19, 2004 | 9.895 | 9.895 | 9.511 | 9.567 | 628,195 | -0.33(-3.31%) |
Nov 18, 2004 | 9.872 | 9.940 | 9.650 | 9.895 | 989,869 | +0.10(+0.98%) |
Nov 17, 2004 | 9.453 | 9.837 | 9.446 | 9.798 | 1,075,218 | +0.36(+3.83%) |
Nov 16, 2004 | 9.491 | 9.520 | 9.316 | 9.437 | 563,570 | -0.09(-0.99%) |
Nov 15, 2004 | 9.388 | 9.639 | 9.388 | 9.531 | 623,292 | +0.15(+1.63%) |
Nov 12, 2004 | 9.379 | 9.430 | 9.228 | 9.379 | 709,755 | -0.00(-0.05%) |
Nov 11, 2004 | 9.255 | 9.395 | 9.148 | 9.383 | 803,795 | +0.12(+1.26%) |
Nov 10, 2004 | 9.334 | 9.379 | 9.175 | 9.267 | 929,479 | -0.07(-0.72%) |
Nov 09, 2004 | 9.101 | 9.379 | 8.926 | 9.334 | 1,881,242 | +0.23(+2.56%) |
Nov 08, 2004 | 9.204 | 9.237 | 9.085 | 9.101 | 1,006,583 | -0.10(-1.10%) |
Nov 05, 2004 | 9.199 | 9.334 | 9.121 | 9.202 | 637,554 | +0.00(+0.02%) |
Nov 04, 2004 | 9.134 | 9.287 | 9.060 | 9.199 | 1,146,305 | +0.02(+0.22%) |
Nov 03, 2004 | 8.858 | 9.233 | 8.858 | 9.179 | 1,677,564 | +0.44(+5.03%) |
Nov 02, 2004 | 8.558 | 8.903 | 8.558 | 8.739 | 1,852,050 | +0.18(+2.12%) |
Nov 01, 2004 | 8.526 | 8.654 | 8.499 | 8.558 | 1,244,802 | +0.03(+0.37%) |
Oct 29, 2004 | 8.392 | 8.526 | 8.270 | 8.526 | 1,904,864 | +0.13(+1.60%) |
Oct 28, 2004 | 8.739 | 8.742 | 7.337 | 8.392 | 9,173,343 | -0.63(-6.97%) |
Oct 27, 2004 | 8.952 | 9.145 | 8.874 | 9.020 | 1,426,642 | +0.06(+0.63%) |
Oct 26, 2004 | 9.116 | 9.166 | 8.935 | 8.964 | 1,203,799 | -0.12(-1.31%) |
Oct 25, 2004 | 9.053 | 9.163 | 9.006 | 9.083 | 637,108 | +0.02(+0.20%) |
Oct 22, 2004 | 9.204 | 9.231 | 8.984 | 9.065 | 814,269 | -0.16(-1.75%) |
Oct 21, 2004 | 9.042 | 9.311 | 8.852 | 9.226 | 1,306,307 | +0.21(+2.29%) |
Oct 20, 2004 | 9.031 | 9.085 | 8.881 | 9.020 | 963,128 | -0.01(-0.12%) |
Oct 19, 2004 | 9.424 | 9.552 | 8.991 | 9.031 | 1,054,940 | -0.33(-3.48%) |
Oct 18, 2004 | 9.345 | 9.392 | 9.141 | 9.356 | 619,058 | +0.00(+0.02%) |
Oct 15, 2004 | 9.020 | 9.419 | 8.988 | 9.354 | 1,092,823 | +0.36(+3.97%) |
Oct 14, 2004 | 9.076 | 9.157 | 8.939 | 8.997 | 969,813 | -0.08(-0.87%) |
Oct 13, 2004 | 9.594 | 9.605 | 8.926 | 9.076 | 1,335,945 | -0.53(-5.53%) |
Oct 12, 2004 | 9.451 | 9.626 | 9.285 | 9.608 | 893,824 | +0.13(+1.42%) |
Oct 11, 2004 | 9.473 | 9.554 | 9.386 | 9.473 | 609,699 | -0.01(-0.12%) |
Oct 08, 2004 | 9.727 | 9.796 | 9.457 | 9.484 | 693,265 | -0.24(-2.42%) |
Oct 07, 2004 | 9.937 | 9.937 | 9.675 | 9.720 | 672,541 | -0.23(-2.32%) |
Oct 06, 2004 | 9.828 | 9.953 | 9.771 | 9.951 | 987,195 | +0.12(+1.26%) |
Oct 05, 2004 | 9.720 | 9.828 | 9.648 | 9.828 | 1,227,420 | +0.11(+1.11%) |
Oct 04, 2004 | 9.832 | 9.949 | 9.679 | 9.720 | 1,311,432 | -0.06(-0.64%) |
Oct 01, 2004 | 9.742 | 9.801 | 9.682 | 9.783 | 1,017,948 | +0.04(+0.46%) |
Sep 30, 2004 | 9.805 | 9.854 | 9.664 | 9.738 | 1,015,719 | -0.07(-0.71%) |
Sep 29, 2004 | 9.415 | 9.825 | 9.347 | 9.807 | 2,468,657 | +0.39(+4.17%) |
Sep 28, 2004 | 9.062 | 9.424 | 9.020 | 9.415 | 2,299,965 | +0.36(+3.94%) |
Sep 27, 2004 | 9.094 | 9.121 | 9.033 | 9.058 | 906,749 | -0.05(-0.54%) |
Sep 24, 2004 | 9.143 | 9.222 | 9.053 | 9.107 | 1,670,656 | -0.04(-0.39%) |
Sep 23, 2004 | 8.706 | 9.152 | 8.683 | 9.143 | 1,631,881 | +0.45(+5.19%) |
Sep 22, 2004 | 8.919 | 8.919 | 8.677 | 8.692 | 556,662 | -0.24(-2.71%) |
Sep 21, 2004 | 8.863 | 8.973 | 8.834 | 8.935 | 670,312 | +0.09(+0.96%) |
Sep 20, 2004 | 8.975 | 8.977 | 8.795 | 8.849 | 787,528 | -0.14(-1.52%) |
Sep 17, 2004 | 8.948 | 9.058 | 8.937 | 8.986 | 1,374,497 | +0.04(+0.43%) |
Sep 16, 2004 | 8.885 | 9.018 | 8.854 | 8.948 | 730,703 | +0.05(+0.55%) |
Sep 15, 2004 | 8.863 | 8.908 | 8.728 | 8.899 | 496,494 | +0.04(+0.43%) |
Sep 14, 2004 | 8.807 | 8.881 | 8.697 | 8.860 | 494,266 | +0.04(+0.46%) |
Sep 13, 2004 | 8.840 | 8.955 | 8.766 | 8.820 | 551,314 | -0.04(-0.41%) |
Sep 10, 2004 | 8.771 | 8.867 | 8.647 | 8.856 | 378,165 | +0.06(+0.71%) |
Sep 09, 2004 | 8.726 | 8.818 | 8.634 | 8.793 | 434,990 | +0.08(+0.93%) |
Sep 08, 2004 | 8.744 | 8.802 | 8.663 | 8.712 | 426,299 | -0.03(-0.36%) |
Sep 07, 2004 | 8.549 | 8.791 | 8.535 | 8.744 | 586,523 | +0.19(+2.18%) |
Sep 03, 2004 | 8.524 | 8.643 | 8.524 | 8.558 | 442,343 | +0.00(+0.00%) |
Sep 02, 2004 | 8.315 | 8.591 | 8.315 | 8.558 | 480,450 | +0.23(+2.72%) |
Sep 01, 2004 | 8.104 | 8.481 | 8.102 | 8.331 | 1,113,325 | +0.22(+2.77%) |
Aug 31, 2004 | 8.493 | 8.546 | 7.907 | 8.107 | 2,116,788 | -0.40(-4.70%) |
Aug 30, 2004 | 8.493 | 8.582 | 8.457 | 8.506 | 430,978 | -0.04(-0.50%) |
Aug 27, 2004 | 8.544 | 8.591 | 8.504 | 8.549 | 551,537 | +0.02(+0.26%) |
Aug 26, 2004 | 8.712 | 8.712 | 8.405 | 8.526 | 727,806 | -0.19(-2.14%) |
Aug 25, 2004 | 8.600 | 8.730 | 8.484 | 8.712 | 504,294 | +0.16(+1.84%) |
Aug 24, 2004 | 8.571 | 8.609 | 8.515 | 8.555 | 635,994 | +0.09(+1.06%) |
Aug 23, 2004 | 8.466 | 8.587 | 8.450 | 8.466 | 567,359 | +0.03(+0.35%) |
Aug 20, 2004 | 8.349 | 8.526 | 8.349 | 8.436 | 587,192 | +0.09(+1.05%) |
Aug 19, 2004 | 8.358 | 8.427 | 8.228 | 8.349 | 764,352 | -0.01(-0.16%) |
Aug 18, 2004 | 8.380 | 8.495 | 8.295 | 8.362 | 1,199,565 | -0.03(-0.35%) |
Aug 17, 2004 | 8.190 | 8.414 | 8.185 | 8.392 | 1,261,070 | +0.19(+2.33%) |
Aug 16, 2004 | 8.057 | 8.246 | 8.039 | 8.201 | 583,849 | +0.14(+1.78%) |
Aug 13, 2004 | 8.030 | 8.102 | 7.970 | 8.057 | 545,966 | +0.03(+0.36%) |
Aug 12, 2004 | 8.212 | 8.212 | 7.979 | 8.028 | 531,258 | -0.22(-2.72%) |
Aug 11, 2004 | 8.371 | 8.371 | 8.147 | 8.252 | 1,088,589 | -0.18(-2.08%) |
Aug 10, 2004 | 8.134 | 8.463 | 8.134 | 8.427 | 1,083,909 | +0.36(+4.45%) |
Aug 09, 2004 | 8.035 | 8.091 | 7.965 | 8.068 | 1,135,832 | +0.01(+0.17%) |
Aug 06, 2004 | 8.169 | 8.169 | 7.999 | 8.055 | 1,719,013 | -0.19(-2.34%) |
Aug 05, 2004 | 8.526 | 8.526 | 8.190 | 8.248 | 1,151,208 | -0.28(-3.26%) |
Aug 04, 2004 | 8.661 | 8.661 | 8.347 | 8.526 | 972,710 | -0.18(-2.06%) |
Aug 03, 2004 | 8.795 | 8.863 | 8.706 | 8.706 | 872,654 | -0.10(-1.10%) |