Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.48 | 22.60 | 21.99 | 22.23 | 2,154,000 | -0.14(-0.63%) |
Apr 28, 2005 | 23.00 | 23.07 | 22.31 | 22.38 | 2,570,000 | -0.58(-2.53%) |
Apr 27, 2005 | 24.00 | 24.10 | 22.88 | 22.95 | 2,631,200 | -0.99(-4.13%) |
Apr 26, 2005 | 24.07 | 24.48 | 23.71 | 23.95 | 4,057,200 | -0.11(-0.44%) |
Apr 25, 2005 | 23.69 | 24.05 | 23.69 | 24.05 | 2,165,200 | +0.55(+2.36%) |
Apr 22, 2005 | 23.75 | 23.84 | 23.15 | 23.50 | 1,556,800 | -0.15(-0.66%) |
Apr 21, 2005 | 22.89 | 23.72 | 22.84 | 23.65 | 1,493,600 | +0.88(+3.84%) |
Apr 20, 2005 | 23.18 | 23.41 | 22.77 | 22.77 | 1,896,000 | -0.34(-1.45%) |
Apr 19, 2005 | 22.59 | 23.44 | 22.59 | 23.11 | 2,119,600 | +0.64(+2.87%) |
Apr 18, 2005 | 22.04 | 22.55 | 21.85 | 22.46 | 1,984,400 | +0.33(+1.49%) |
Apr 15, 2005 | 22.57 | 22.64 | 21.81 | 22.14 | 4,062,800 | -0.69(-3.04%) |
Apr 14, 2005 | 22.98 | 23.44 | 22.65 | 22.83 | 3,458,000 | -0.40(-1.72%) |
Apr 13, 2005 | 23.52 | 23.84 | 23.23 | 23.23 | 3,855,600 | -0.53(-2.23%) |
Apr 12, 2005 | 23.87 | 23.96 | 23.57 | 23.76 | 3,096,000 | -0.04(-0.19%) |
Apr 11, 2005 | 23.34 | 23.95 | 23.18 | 23.80 | 2,121,600 | +0.35(+1.49%) |
Apr 08, 2005 | 23.42 | 23.81 | 23.39 | 23.45 | 2,472,800 | -0.11(-0.45%) |
Apr 07, 2005 | 24.05 | 24.15 | 23.41 | 23.56 | 3,120,000 | -0.32(-1.34%) |
Apr 06, 2005 | 23.80 | 24.12 | 23.54 | 23.88 | 2,411,200 | +0.22(+0.95%) |
Apr 05, 2005 | 24.04 | 24.14 | 23.55 | 23.66 | 2,322,800 | -0.14(-0.59%) |
Apr 04, 2005 | 23.32 | 24.15 | 23.32 | 23.80 | 5,244,000 | +0.70(+3.03%) |
Apr 01, 2005 | 22.66 | 23.20 | 22.66 | 23.09 | 3,326,000 | +0.45(+1.96%) |
Mar 31, 2005 | 21.70 | 22.84 | 21.70 | 22.65 | 5,242,000 | +1.15(+5.35%) |
Mar 30, 2005 | 21.24 | 21.66 | 20.80 | 21.50 | 5,548,000 | +0.41(+1.94%) |
Mar 29, 2005 | 21.93 | 22.30 | 21.04 | 21.09 | 4,385,600 | -0.84(-3.83%) |
Mar 28, 2005 | 21.91 | 22.04 | 21.75 | 21.93 | 3,533,600 | -0.04(-0.16%) |
Mar 24, 2005 | 22.54 | 22.57 | 21.75 | 21.96 | 7,030,000 | -0.59(-2.59%) |
Mar 23, 2005 | 24.04 | 24.07 | 22.54 | 22.55 | 6,527,200 | -2.14(-8.69%) |
Mar 22, 2005 | 24.80 | 25.43 | 24.38 | 24.70 | 2,876,800 | +0.52(+2.17%) |
Mar 21, 2005 | 24.45 | 24.61 | 24.13 | 24.17 | 1,646,400 | -0.13(-0.53%) |
Mar 18, 2005 | 24.30 | 24.36 | 23.95 | 24.30 | 2,563,600 | +0.11(+0.45%) |
Mar 17, 2005 | 23.96 | 24.29 | 23.84 | 24.19 | 1,433,200 | +0.50(+2.09%) |
Mar 16, 2005 | 23.86 | 24.00 | 23.36 | 23.70 | 2,165,200 | -0.07(-0.27%) |
Mar 15, 2005 | 24.12 | 24.25 | 23.68 | 23.76 | 1,521,600 | -0.24(-1.00%) |
Mar 14, 2005 | 24.04 | 24.16 | 23.41 | 24.00 | 1,476,000 | +0.14(+0.57%) |
Mar 11, 2005 | 23.09 | 24.16 | 23.09 | 23.86 | 2,990,000 | +0.60(+2.58%) |
Mar 10, 2005 | 24.34 | 24.50 | 22.88 | 23.27 | 3,504,800 | -1.13(-4.65%) |
Mar 09, 2005 | 25.24 | 25.38 | 24.39 | 24.40 | 1,805,600 | -0.74(-2.94%) |
Mar 08, 2005 | 25.48 | 25.61 | 25.14 | 25.14 | 2,074,800 | -0.14(-0.55%) |
Mar 07, 2005 | 25.58 | 25.61 | 25.06 | 25.28 | 1,736,400 | -0.19(-0.75%) |
Mar 04, 2005 | 25.25 | 25.49 | 25.00 | 25.47 | 2,468,400 | +0.38(+1.53%) |
Mar 03, 2005 | 24.43 | 25.12 | 24.11 | 25.09 | 2,956,000 | +0.24(+0.97%) |
Mar 02, 2005 | 25.34 | 25.38 | 24.46 | 24.84 | 2,474,000 | -0.04(-0.14%) |
Mar 01, 2005 | 25.70 | 25.70 | 24.75 | 24.88 | 2,532,400 | -0.51(-2.01%) |
Feb 28, 2005 | 25.98 | 26.14 | 24.92 | 25.39 | 3,668,400 | +0.19(+0.75%) |
Feb 25, 2005 | 24.95 | 25.32 | 24.73 | 25.20 | 2,271,600 | +0.59(+2.38%) |
Feb 24, 2005 | 24.61 | 24.71 | 23.97 | 24.61 | 1,801,200 | +0.11(+0.45%) |
Feb 23, 2005 | 24.23 | 24.63 | 24.23 | 24.50 | 1,230,400 | +0.22(+0.91%) |
Feb 22, 2005 | 24.50 | 24.63 | 24.12 | 24.29 | 1,559,200 | -0.10(-0.41%) |
Feb 18, 2005 | 24.33 | 24.55 | 24.17 | 24.39 | 1,452,800 | +0.21(+0.89%) |
Feb 17, 2005 | 24.50 | 24.70 | 24.04 | 24.17 | 2,445,200 | -0.18(-0.74%) |
Feb 16, 2005 | 23.68 | 24.35 | 23.43 | 24.35 | 1,654,800 | +0.74(+3.11%) |
Feb 15, 2005 | 23.62 | 23.93 | 23.26 | 23.61 | 1,080,400 | +0.00(+0.00%) |
Feb 14, 2005 | 23.68 | 23.82 | 23.39 | 23.61 | 1,490,800 | +0.15(+0.66%) |
Feb 11, 2005 | 23.25 | 23.53 | 22.91 | 23.46 | 1,330,400 | +0.35(+1.51%) |
Feb 10, 2005 | 22.50 | 23.27 | 22.50 | 23.11 | 1,538,000 | +0.59(+2.62%) |
Feb 09, 2005 | 22.91 | 22.95 | 22.42 | 22.52 | 1,201,600 | -0.25(-1.10%) |
Feb 08, 2005 | 22.61 | 22.89 | 22.45 | 22.77 | 768,800 | +0.21(+0.93%) |
Feb 07, 2005 | 23.15 | 23.18 | 22.09 | 22.56 | 1,728,000 | -0.43(-1.87%) |
Feb 04, 2005 | 22.92 | 23.05 | 22.70 | 22.99 | 1,120,400 | +0.19(+0.86%) |
Feb 03, 2005 | 22.93 | 22.93 | 22.16 | 22.80 | 2,192,400 | -0.08(-0.37%) |
Feb 02, 2005 | 22.71 | 22.93 | 22.51 | 22.88 | 2,803,200 | +0.48(+2.14%) |
Feb 01, 2005 | 22.00 | 22.71 | 21.98 | 22.40 | 2,997,200 | +0.55(+2.52%) |
Jan 31, 2005 | 21.32 | 21.96 | 21.00 | 21.85 | 1,708,800 | +0.70(+3.31%) |
Jan 28, 2005 | 21.68 | 21.72 | 20.98 | 21.15 | 1,390,400 | -0.36(-1.67%) |
Jan 27, 2005 | 20.93 | 21.95 | 20.93 | 21.51 | 3,677,600 | +0.78(+3.76%) |
Jan 26, 2005 | 20.46 | 20.84 | 20.11 | 20.73 | 2,250,800 | +0.59(+2.90%) |
Jan 25, 2005 | 20.45 | 20.60 | 19.93 | 20.14 | 1,164,000 | -0.23(-1.10%) |
Jan 24, 2005 | 20.24 | 20.57 | 20.14 | 20.37 | 1,282,000 | +0.40(+2.00%) |
Jan 21, 2005 | 20.05 | 20.25 | 19.95 | 19.97 | 1,278,000 | +0.05(+0.28%) |
Jan 20, 2005 | 20.30 | 20.32 | 19.75 | 19.91 | 1,544,400 | -0.41(-2.02%) |
Jan 19, 2005 | 20.50 | 20.75 | 20.19 | 20.32 | 1,929,600 | -0.02(-0.07%) |
Jan 18, 2005 | 20.14 | 20.71 | 20.07 | 20.34 | 1,833,200 | +0.28(+1.40%) |
Jan 14, 2005 | 20.03 | 20.18 | 19.85 | 20.06 | 1,997,200 | +0.03(+0.15%) |
Jan 13, 2005 | 19.87 | 20.19 | 19.82 | 20.03 | 1,953,600 | +0.30(+1.55%) |
Jan 12, 2005 | 19.42 | 19.77 | 19.11 | 19.73 | 1,162,000 | +0.46(+2.36%) |
Jan 11, 2005 | 19.71 | 19.75 | 19.23 | 19.27 | 822,000 | -0.29(-1.46%) |
Jan 10, 2005 | 19.21 | 19.94 | 19.21 | 19.55 | 1,212,400 | +0.36(+1.85%) |
Jan 07, 2005 | 20.06 | 20.06 | 19.18 | 19.20 | 1,216,800 | -0.64(-3.20%) |
Jan 06, 2005 | 19.34 | 20.09 | 19.11 | 19.84 | 1,724,000 | +0.62(+3.25%) |
Jan 05, 2005 | 19.67 | 19.68 | 19.18 | 19.21 | 1,249,600 | -0.41(-2.09%) |
Jan 04, 2005 | 19.91 | 20.05 | 19.57 | 19.62 | 2,008,400 | +0.06(+0.31%) |
Jan 03, 2005 | 20.34 | 20.42 | 19.41 | 19.56 | 2,162,400 | -0.82(-4.00%) |
Dec 31, 2004 | 20.59 | 20.63 | 20.32 | 20.38 | 941,200 | -0.06(-0.29%) |
Dec 30, 2004 | 20.32 | 20.59 | 20.27 | 20.43 | 1,479,200 | +0.11(+0.57%) |
Dec 29, 2004 | 20.12 | 20.35 | 20.10 | 20.32 | 881,200 | +0.36(+1.78%) |
Dec 28, 2004 | 19.62 | 20.09 | 19.43 | 19.96 | 1,756,000 | +0.57(+2.97%) |
Dec 27, 2004 | 20.16 | 20.18 | 19.34 | 19.39 | 1,229,600 | -0.65(-3.24%) |
Dec 23, 2004 | 20.18 | 20.25 | 19.93 | 20.04 | 1,196,800 | +0.05(+0.28%) |
Dec 22, 2004 | 20.47 | 20.47 | 19.82 | 19.98 | 1,665,600 | -0.38(-1.87%) |
Dec 21, 2004 | 20.00 | 20.42 | 19.75 | 20.36 | 1,742,400 | +0.43(+2.18%) |
Dec 20, 2004 | 19.88 | 20.12 | 19.75 | 19.93 | 1,663,600 | -0.04(-0.18%) |
Dec 17, 2004 | 20.06 | 20.16 | 19.90 | 19.96 | 1,436,800 | -0.16(-0.82%) |
Dec 16, 2004 | 20.82 | 20.84 | 20.07 | 20.13 | 1,822,400 | -0.62(-2.99%) |
Dec 15, 2004 | 20.30 | 20.75 | 20.11 | 20.75 | 2,034,000 | +0.63(+3.13%) |
Dec 14, 2004 | 19.73 | 20.27 | 19.73 | 20.12 | 1,998,800 | +0.41(+2.05%) |
Dec 13, 2004 | 19.50 | 19.73 | 19.30 | 19.71 | 1,514,000 | +0.38(+1.97%) |
Dec 10, 2004 | 19.29 | 19.55 | 19.17 | 19.34 | 2,263,600 | +0.15(+0.78%) |
Dec 09, 2004 | 19.09 | 19.27 | 18.93 | 19.18 | 1,524,000 | +0.16(+0.84%) |
Dec 08, 2004 | 19.02 | 19.32 | 18.57 | 19.02 | 3,128,400 | +0.01(+0.05%) |
Dec 07, 2004 | 19.80 | 19.82 | 18.88 | 19.02 | 3,053,200 | -0.63(-3.23%) |
Dec 06, 2004 | 20.07 | 20.13 | 19.50 | 19.65 | 2,489,600 | -0.25(-1.26%) |
Dec 03, 2004 | 19.75 | 20.14 | 19.75 | 19.90 | 2,276,800 | -0.05(-0.23%) |
Dec 02, 2004 | 20.93 | 20.93 | 19.55 | 19.95 | 3,728,000 | -1.23(-5.83%) |
Dec 01, 2004 | 21.79 | 21.80 | 20.98 | 21.18 | 2,008,000 | -0.35(-1.63%) |
Nov 30, 2004 | 21.38 | 21.86 | 21.29 | 21.53 | 1,572,400 | +0.26(+1.22%) |
Nov 29, 2004 | 21.03 | 21.39 | 20.68 | 21.27 | 1,997,200 | -0.02(-0.09%) |
Nov 26, 2004 | 21.38 | 21.59 | 21.29 | 21.29 | 316,800 | +0.06(+0.31%) |
Nov 24, 2004 | 21.05 | 21.32 | 20.65 | 21.23 | 1,015,200 | +0.29(+1.36%) |
Nov 23, 2004 | 20.66 | 21.10 | 20.50 | 20.94 | 1,947,600 | +0.35(+1.70%) |
Nov 22, 2004 | 20.35 | 20.67 | 20.12 | 20.59 | 2,537,600 | +0.37(+1.83%) |
Nov 19, 2004 | 20.00 | 20.34 | 19.70 | 20.22 | 1,929,600 | +0.31(+1.56%) |
Nov 18, 2004 | 19.95 | 20.00 | 19.71 | 19.91 | 1,086,800 | +0.11(+0.53%) |
Nov 17, 2004 | 19.51 | 19.89 | 19.34 | 19.80 | 1,637,600 | +0.34(+1.75%) |
Nov 16, 2004 | 19.50 | 19.73 | 19.40 | 19.46 | 1,295,200 | -0.08(-0.41%) |
Nov 15, 2004 | 19.85 | 19.85 | 19.25 | 19.55 | 2,391,600 | -0.41(-2.05%) |
Nov 12, 2004 | 19.77 | 20.12 | 19.65 | 19.95 | 2,416,400 | +0.31(+1.58%) |
Nov 11, 2004 | 19.85 | 19.88 | 19.54 | 19.64 | 1,142,800 | -0.16(-0.81%) |
Nov 10, 2004 | 19.25 | 19.96 | 19.25 | 19.80 | 1,765,600 | +0.49(+2.54%) |
Nov 09, 2004 | 19.30 | 19.59 | 19.02 | 19.32 | 1,617,600 | -0.13(-0.67%) |
Nov 08, 2004 | 19.93 | 20.07 | 19.34 | 19.45 | 1,870,800 | -0.50(-2.48%) |
Nov 05, 2004 | 19.75 | 20.11 | 19.53 | 19.94 | 1,891,200 | +0.25(+1.24%) |
Nov 04, 2004 | 19.21 | 19.89 | 19.07 | 19.70 | 3,063,200 | +0.57(+2.98%) |
Nov 03, 2004 | 18.73 | 19.38 | 18.12 | 19.12 | 5,315,600 | +2.12(+12.47%) |
Nov 02, 2004 | 17.65 | 17.65 | 16.95 | 17.00 | 2,774,400 | -0.49(-2.80%) |
Nov 01, 2004 | 17.75 | 17.95 | 17.38 | 17.50 | 2,104,800 | -0.21(-1.19%) |
Oct 29, 2004 | 17.86 | 18.36 | 17.40 | 17.70 | 5,930,000 | -0.23(-1.28%) |
Oct 28, 2004 | 18.34 | 18.54 | 17.85 | 17.93 | 1,803,200 | -0.58(-3.13%) |
Oct 27, 2004 | 18.82 | 19.15 | 18.25 | 18.52 | 2,098,800 | -0.24(-1.28%) |
Oct 26, 2004 | 18.61 | 18.82 | 18.57 | 18.75 | 1,064,800 | +0.26(+1.41%) |
Oct 25, 2004 | 18.18 | 18.62 | 18.07 | 18.50 | 1,197,200 | +0.23(+1.29%) |
Oct 22, 2004 | 18.61 | 18.93 | 18.23 | 18.26 | 1,400,400 | -0.24(-1.30%) |
Oct 21, 2004 | 18.52 | 18.66 | 18.35 | 18.50 | 1,905,200 | +0.04(+0.22%) |
Oct 20, 2004 | 17.62 | 18.66 | 17.62 | 18.46 | 1,058,000 | +0.72(+4.06%) |
Oct 19, 2004 | 18.05 | 18.07 | 17.71 | 17.74 | 590,000 | -0.20(-1.09%) |
Oct 18, 2004 | 18.18 | 18.44 | 17.82 | 17.93 | 1,182,000 | -0.11(-0.58%) |
Oct 15, 2004 | 18.11 | 18.14 | 17.89 | 18.04 | 996,000 | +0.11(+0.64%) |
Oct 14, 2004 | 17.78 | 18.20 | 17.77 | 17.93 | 1,970,400 | +0.10(+0.53%) |
Oct 13, 2004 | 18.45 | 18.45 | 17.60 | 17.83 | 2,047,600 | -0.63(-3.41%) |
Oct 12, 2004 | 18.59 | 18.86 | 18.32 | 18.46 | 1,505,200 | -0.09(-0.51%) |
Oct 11, 2004 | 18.97 | 18.97 | 18.14 | 18.55 | 1,589,200 | -0.27(-1.41%) |
Oct 08, 2004 | 19.34 | 19.38 | 18.63 | 18.82 | 2,442,000 | +0.25(+1.32%) |
Oct 07, 2004 | 18.95 | 19.00 | 18.50 | 18.57 | 2,424,400 | -0.12(-0.64%) |
Oct 06, 2004 | 18.46 | 18.95 | 18.43 | 18.70 | 1,822,800 | +0.36(+1.94%) |
Oct 05, 2004 | 18.52 | 18.69 | 18.27 | 18.34 | 1,710,400 | -0.04(-0.22%) |
Oct 04, 2004 | 18.54 | 18.71 | 18.18 | 18.38 | 1,998,800 | +0.06(+0.33%) |
Oct 01, 2004 | 18.11 | 18.52 | 17.89 | 18.32 | 2,351,200 | +0.51(+2.86%) |
Sep 30, 2004 | 17.61 | 17.99 | 17.51 | 17.81 | 1,922,800 | +0.29(+1.68%) |
Sep 29, 2004 | 17.51 | 18.14 | 17.30 | 17.52 | 3,336,400 | +0.02(+0.11%) |
Sep 28, 2004 | 17.27 | 17.60 | 17.12 | 17.50 | 1,932,000 | +0.41(+2.40%) |
Sep 27, 2004 | 16.96 | 17.45 | 16.96 | 17.09 | 2,463,600 | +0.07(+0.41%) |
Sep 24, 2004 | 16.39 | 17.21 | 16.39 | 17.02 | 6,627,200 | +0.58(+3.53%) |
Sep 23, 2004 | 16.34 | 16.52 | 16.23 | 16.43 | 2,323,200 | +0.04(+0.21%) |
Sep 22, 2004 | 16.42 | 16.64 | 16.29 | 16.40 | 1,200,800 | -0.19(-1.15%) |
Sep 21, 2004 | 16.52 | 16.59 | 16.23 | 16.59 | 890,800 | +0.20(+1.25%) |
Sep 20, 2004 | 16.32 | 16.47 | 16.23 | 16.39 | 1,240,800 | +0.06(+0.37%) |
Sep 17, 2004 | 16.68 | 16.82 | 16.32 | 16.32 | 2,350,400 | -0.16(-0.94%) |
Sep 16, 2004 | 16.63 | 16.63 | 16.35 | 16.48 | 970,000 | +0.02(+0.12%) |
Sep 15, 2004 | 16.50 | 16.64 | 16.25 | 16.46 | 1,117,200 | +0.07(+0.46%) |
Sep 14, 2004 | 16.46 | 16.48 | 16.19 | 16.39 | 936,400 | +0.02(+0.12%) |
Sep 13, 2004 | 16.25 | 16.46 | 16.05 | 16.36 | 1,724,400 | +0.34(+2.15%) |
Sep 10, 2004 | 16.50 | 16.50 | 16.00 | 16.02 | 1,214,000 | -0.39(-2.41%) |
Sep 09, 2004 | 15.90 | 16.50 | 15.69 | 16.41 | 2,804,800 | +0.53(+3.34%) |
Sep 08, 2004 | 15.74 | 15.97 | 15.67 | 15.88 | 1,690,000 | +0.19(+1.21%) |
Sep 07, 2004 | 15.81 | 15.86 | 15.44 | 15.70 | 1,315,600 | -0.07(-0.48%) |
Sep 03, 2004 | 15.64 | 15.82 | 15.60 | 15.77 | 483,200 | +0.14(+0.90%) |
Sep 02, 2004 | 15.71 | 15.85 | 15.53 | 15.63 | 690,000 | -0.14(-0.89%) |
Sep 01, 2004 | 15.09 | 15.78 | 14.91 | 15.77 | 1,636,800 | +0.83(+5.59%) |
Aug 31, 2004 | 14.90 | 15.16 | 14.85 | 14.94 | 1,194,400 | +0.04(+0.23%) |
Aug 30, 2004 | 15.13 | 15.22 | 14.90 | 14.90 | 1,138,800 | -0.17(-1.16%) |
Aug 27, 2004 | 14.89 | 15.09 | 14.77 | 15.07 | 1,303,200 | +0.24(+1.62%) |
Aug 26, 2004 | 14.54 | 14.94 | 14.37 | 14.84 | 824,000 | +0.30(+2.03%) |
Aug 25, 2004 | 14.35 | 14.54 | 14.31 | 14.54 | 832,000 | +0.14(+0.97%) |
Aug 24, 2004 | 14.72 | 14.72 | 14.21 | 14.40 | 1,372,400 | -0.17(-1.20%) |
Aug 23, 2004 | 14.93 | 14.94 | 14.56 | 14.57 | 875,600 | -0.23(-1.55%) |
Aug 20, 2004 | 14.78 | 15.06 | 14.68 | 14.80 | 1,047,200 | +0.10(+0.68%) |
Aug 19, 2004 | 14.51 | 14.84 | 14.51 | 14.71 | 794,800 | +7.83(+113.89%) |
Aug 17, 2004 | 6.750 | 6.915 | 6.750 | 6.875 | 389,800 | +0.13(+1.93%) |
Aug 16, 2004 | 6.790 | 6.850 | 6.700 | 6.745 | 559,800 | +0.03(+0.45%) |
Aug 13, 2004 | 6.795 | 6.815 | 6.620 | 6.715 | 594,200 | +0.02(+0.30%) |
Aug 12, 2004 | 6.930 | 6.995 | 6.675 | 6.695 | 1,043,800 | -0.41(-5.77%) |
Aug 11, 2004 | 7.105 | 7.250 | 6.900 | 7.105 | 587,200 | -0.32(-4.37%) |
Aug 10, 2004 | 7.155 | 7.430 | 7.105 | 7.430 | 567,400 | +0.29(+4.06%) |
Aug 09, 2004 | 7.285 | 7.285 | 6.990 | 7.140 | 433,600 | -0.11(-1.45%) |
Aug 06, 2004 | 7.295 | 7.455 | 7.110 | 7.245 | 933,200 | -0.27(-3.59%) |
Aug 05, 2004 | 7.680 | 7.780 | 7.450 | 7.515 | 939,000 | +0.06(+0.87%) |
Aug 04, 2004 | 7.250 | 7.585 | 7.150 | 7.450 | 831,000 | +0.29(+4.05%) |
Aug 03, 2004 | 7.520 | 7.595 | 7.115 | 7.160 | 951,200 | -0.37(-4.91%) |
Aug 02, 2004 | 7.235 | 7.570 | 7.150 | 7.530 | 900,400 | +0.31(+4.29%) |
Jul 30, 2004 | 6.995 | 7.445 | 6.875 | 7.220 | 791,400 | +0.20(+2.85%) |
Jul 29, 2004 | 6.975 | 7.110 | 6.825 | 7.020 | 1,017,200 | +0.05(+0.72%) |
Jul 28, 2004 | 7.230 | 7.250 | 6.825 | 6.970 | 950,600 | -0.29(-3.99%) |
Jul 27, 2004 | 7.190 | 7.330 | 7.055 | 7.260 | 1,059,200 | +0.16(+2.25%) |
Jul 26, 2004 | 7.175 | 7.175 | 6.925 | 7.100 | 884,800 | -0.02(-0.21%) |
Jul 23, 2004 | 7.300 | 7.300 | 6.900 | 7.115 | 1,177,400 | +0.27(+3.87%) |
Jul 22, 2004 | 7.225 | 7.285 | 6.850 | 6.850 | 1,809,400 | -0.44(-6.04%) |
Jul 21, 2004 | 7.645 | 7.725 | 7.250 | 7.290 | 753,600 | -0.33(-4.39%) |
Jul 20, 2004 | 7.775 | 7.795 | 7.515 | 7.625 | 921,000 | -0.08(-0.97%) |
Jul 19, 2004 | 7.815 | 7.940 | 7.575 | 7.700 | 1,044,600 | -0.14(-1.79%) |
Jul 16, 2004 | 8.325 | 8.385 | 7.810 | 7.840 | 847,400 | -0.40(-4.91%) |
Jul 15, 2004 | 8.250 | 8.530 | 8.175 | 8.245 | 771,800 | -0.01(-0.06%) |
Jul 14, 2004 | 8.760 | 8.765 | 8.185 | 8.250 | 986,000 | -0.70(-7.82%) |
Jul 13, 2004 | 8.950 | 9.140 | 8.740 | 8.950 | 393,200 | -0.01(-0.06%) |
Jul 12, 2004 | 9.375 | 9.375 | 8.870 | 8.955 | 307,800 | -0.40(-4.28%) |
Jul 09, 2004 | 9.280 | 9.520 | 9.170 | 9.355 | 338,400 | +0.17(+1.85%) |
Jul 08, 2004 | 9.250 | 9.420 | 9.105 | 9.185 | 351,200 | -0.02(-0.22%) |
Jul 07, 2004 | 9.405 | 9.520 | 9.200 | 9.205 | 303,600 | -0.03(-0.27%) |
Jul 06, 2004 | 9.750 | 9.820 | 9.230 | 9.230 | 410,000 | -0.62(-6.29%) |
Jul 02, 2004 | 10.04 | 10.04 | 9.625 | 9.850 | 249,800 | -0.09(-0.86%) |
Jul 01, 2004 | 10.50 | 10.68 | 9.830 | 9.935 | 513,200 | -0.73(-6.84%) |
Jun 30, 2004 | 10.62 | 10.66 | 10.43 | 10.66 | 380,000 | +0.11(+1.09%) |
Jun 29, 2004 | 10.02 | 10.60 | 9.995 | 10.55 | 718,800 | +0.56(+5.55%) |
Jun 28, 2004 | 10.05 | 10.22 | 9.820 | 9.995 | 412,600 | -0.23(-2.25%) |
Jun 25, 2004 | 9.980 | 10.23 | 9.850 | 10.22 | 658,400 | +0.35(+3.54%) |
Jun 24, 2004 | 10.12 | 10.32 | 9.875 | 9.875 | 376,600 | -0.39(-3.80%) |
Jun 23, 2004 | 9.830 | 10.29 | 9.690 | 10.27 | 499,800 | +0.44(+4.48%) |
Jun 22, 2004 | 9.085 | 9.825 | 9.085 | 9.825 | 422,800 | +0.62(+6.79%) |
Jun 21, 2004 | 9.255 | 9.375 | 9.167 | 9.200 | 268,800 | -0.06(-0.65%) |
Jun 18, 2004 | 9.085 | 9.420 | 9.015 | 9.260 | 605,000 | -0.01(-0.11%) |
Jun 17, 2004 | 9.375 | 9.375 | 8.995 | 9.270 | 415,600 | -0.08(-0.86%) |
Jun 16, 2004 | 9.440 | 9.445 | 9.155 | 9.350 | 282,200 | +0.04(+0.43%) |
Jun 15, 2004 | 9.065 | 9.375 | 9.065 | 9.310 | 286,400 | +0.37(+4.14%) |
Jun 14, 2004 | 9.340 | 9.375 | 8.940 | 8.940 | 338,400 | -0.44(-4.64%) |
Jun 10, 2004 | 9.290 | 9.540 | 9.255 | 9.375 | 248,800 | +0.01(+0.11%) |
Jun 09, 2004 | 9.620 | 9.620 | 9.295 | 9.365 | 272,200 | -0.25(-2.60%) |
Jun 08, 2004 | 9.875 | 9.875 | 9.500 | 9.615 | 281,600 | -0.23(-2.39%) |
Jun 07, 2004 | 9.675 | 9.865 | 9.635 | 9.850 | 213,000 | +0.37(+3.85%) |
Jun 04, 2004 | 9.430 | 9.610 | 9.350 | 9.485 | 357,600 | +0.21(+2.26%) |
Jun 03, 2004 | 9.695 | 9.695 | 9.275 | 9.275 | 415,600 | -0.36(-3.74%) |
Jun 02, 2004 | 9.795 | 9.880 | 9.430 | 9.635 | 423,200 | -0.19(-1.93%) |
Jun 01, 2004 | 9.950 | 9.950 | 9.560 | 9.825 | 369,200 | -0.12(-1.26%) |
May 28, 2004 | 9.950 | 9.985 | 9.580 | 9.950 | 290,200 | +0.01(+0.15%) |
May 27, 2004 | 9.900 | 10.03 | 9.625 | 9.935 | 413,800 | +0.17(+1.74%) |
May 26, 2004 | 9.935 | 9.935 | 9.590 | 9.765 | 374,200 | -0.08(-0.86%) |
May 25, 2004 | 9.350 | 9.935 | 9.105 | 9.850 | 592,800 | +0.58(+6.31%) |
May 24, 2004 | 9.250 | 9.425 | 9.140 | 9.265 | 301,000 | +0.07(+0.71%) |
May 21, 2004 | 9.200 | 9.215 | 8.825 | 9.200 | 506,400 | +0.05(+0.60%) |
May 20, 2004 | 9.030 | 9.303 | 8.995 | 9.145 | 391,600 | +0.02(+0.22%) |
May 19, 2004 | 9.200 | 9.485 | 9.035 | 9.125 | 504,800 | +0.12(+1.39%) |
May 18, 2004 | 8.945 | 9.100 | 8.790 | 9.000 | 439,200 | +0.20(+2.27%) |
May 17, 2004 | 8.805 | 8.985 | 8.715 | 8.800 | 372,200 | -0.24(-2.71%) |
May 14, 2004 | 9.315 | 9.350 | 8.955 | 9.045 | 332,200 | -0.15(-1.68%) |
May 13, 2004 | 9.455 | 9.525 | 9.165 | 9.200 | 683,800 | -0.35(-3.61%) |
May 12, 2004 | 9.530 | 9.670 | 8.950 | 9.545 | 910,000 | +0.03(+0.26%) |
May 11, 2004 | 9.170 | 9.520 | 9.110 | 9.520 | 806,600 | +0.50(+5.54%) |
May 10, 2004 | 9.100 | 9.105 | 8.665 | 9.020 | 653,600 | +0.00(+0.06%) |
May 07, 2004 | 9.035 | 9.345 | 8.930 | 9.015 | 527,800 | -0.05(-0.61%) |
May 06, 2004 | 9.325 | 9.325 | 8.900 | 9.070 | 523,600 | -0.14(-1.52%) |
May 05, 2004 | 9.240 | 9.295 | 9.060 | 9.210 | 709,200 | +0.15(+1.66%) |
May 04, 2004 | 8.890 | 9.240 | 8.760 | 9.060 | 677,600 | +0.22(+2.49%) |