Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.83 | 11.95 | 11.81 | 11.82 | 3,738,693 | +0.18(+1.52%) |
Mar 30, 2005 | 11.57 | 11.67 | 11.53 | 11.64 | 4,435,806 | +0.22(+1.96%) |
Mar 29, 2005 | 11.61 | 11.70 | 11.28 | 11.42 | 6,725,339 | -0.27(-2.28%) |
Mar 28, 2005 | 11.78 | 11.82 | 11.67 | 11.68 | 3,361,248 | -0.13(-1.11%) |
Mar 24, 2005 | 11.76 | 11.91 | 11.74 | 11.81 | 4,192,859 | -0.13(-1.10%) |
Mar 23, 2005 | 12.20 | 12.21 | 11.61 | 11.94 | 7,333,182 | -0.46(-3.68%) |
Mar 22, 2005 | 12.59 | 12.73 | 12.39 | 12.40 | 4,812,304 | -0.27(-2.17%) |
Mar 21, 2005 | 12.78 | 12.80 | 12.67 | 12.67 | 3,886,688 | -0.12(-0.96%) |
Mar 18, 2005 | 12.84 | 12.90 | 12.78 | 12.80 | 4,821,776 | +0.09(+0.70%) |
Mar 17, 2005 | 12.66 | 12.78 | 12.61 | 12.71 | 5,570,746 | +0.30(+2.45%) |
Mar 16, 2005 | 12.48 | 12.54 | 12.31 | 12.40 | 3,262,980 | +0.03(+0.20%) |
Mar 15, 2005 | 12.56 | 12.56 | 12.37 | 12.38 | 3,233,618 | -0.27(-2.14%) |
Mar 14, 2005 | 12.61 | 12.69 | 12.53 | 12.65 | 3,293,289 | +0.15(+1.18%) |
Mar 11, 2005 | 12.56 | 12.65 | 12.49 | 12.50 | 2,688,052 | -0.08(-0.64%) |
Mar 10, 2005 | 12.74 | 12.78 | 12.51 | 12.58 | 4,928,332 | -0.09(-0.70%) |
Mar 09, 2005 | 12.79 | 12.96 | 12.66 | 12.67 | 4,235,481 | +0.04(+0.30%) |
Mar 08, 2005 | 12.71 | 12.78 | 12.57 | 12.63 | 3,305,129 | -0.00(-0.03%) |
Mar 07, 2005 | 12.63 | 12.67 | 12.56 | 12.64 | 5,254,393 | -0.24(-1.84%) |
Mar 04, 2005 | 12.70 | 12.92 | 12.69 | 12.87 | 5,014,050 | +0.16(+1.30%) |
Mar 03, 2005 | 12.56 | 12.75 | 12.53 | 12.71 | 3,728,511 | +0.25(+2.00%) |
Mar 02, 2005 | 12.23 | 12.50 | 12.20 | 12.46 | 4,580,012 | -0.22(-1.77%) |
Mar 01, 2005 | 12.73 | 12.75 | 12.62 | 12.68 | 5,789,067 | -0.31(-2.37%) |
Feb 28, 2005 | 13.08 | 13.10 | 12.88 | 12.99 | 6,264,070 | +0.23(+1.82%) |
Feb 25, 2005 | 12.67 | 12.88 | 12.63 | 12.76 | 7,477,624 | +0.37(+3.00%) |
Feb 24, 2005 | 12.36 | 12.43 | 12.31 | 12.39 | 4,652,470 | +0.02(+0.17%) |
Feb 23, 2005 | 12.25 | 12.37 | 12.19 | 12.37 | 5,383,681 | +0.33(+2.77%) |
Feb 22, 2005 | 11.93 | 12.15 | 11.93 | 12.03 | 6,235,181 | -0.03(-0.28%) |
Feb 18, 2005 | 11.98 | 12.07 | 11.94 | 12.07 | 4,071,858 | +0.14(+1.20%) |
Feb 17, 2005 | 12.04 | 12.05 | 11.91 | 11.92 | 3,235,276 | +0.12(+1.04%) |
Feb 16, 2005 | 11.75 | 11.84 | 11.73 | 11.80 | 5,106,872 | +0.29(+2.53%) |
Feb 15, 2005 | 11.40 | 11.66 | 11.36 | 11.51 | 2,803,132 | +0.21(+1.87%) |
Feb 14, 2005 | 11.39 | 11.39 | 11.25 | 11.30 | 1,789,193 | +0.16(+1.40%) |
Feb 11, 2005 | 11.13 | 11.21 | 11.09 | 11.14 | 1,646,408 | +0.07(+0.61%) |
Feb 10, 2005 | 10.87 | 11.08 | 10.87 | 11.07 | 1,783,983 | +0.30(+2.82%) |
Feb 09, 2005 | 10.77 | 10.85 | 10.71 | 10.77 | 2,098,915 | -0.17(-1.58%) |
Feb 08, 2005 | 10.96 | 11.00 | 10.92 | 10.94 | 1,492,494 | -0.14(-1.30%) |
Feb 07, 2005 | 11.11 | 11.18 | 11.06 | 11.09 | 2,212,812 | +0.15(+1.35%) |
Feb 04, 2005 | 10.94 | 11.02 | 10.90 | 10.94 | 3,868,455 | -0.08(-0.77%) |
Feb 03, 2005 | 11.02 | 11.04 | 10.96 | 11.02 | 5,208,456 | -0.17(-1.51%) |
Feb 02, 2005 | 11.15 | 11.21 | 11.13 | 11.19 | 3,652,265 | +0.12(+1.11%) |
Feb 01, 2005 | 11.02 | 11.10 | 11.00 | 11.07 | 3,883,610 | +0.29(+2.70%) |
Jan 31, 2005 | 10.71 | 10.84 | 10.66 | 10.78 | 2,447,235 | +0.21(+1.96%) |
Jan 28, 2005 | 10.62 | 10.64 | 10.52 | 10.57 | 2,570,840 | -0.18(-1.65%) |
Jan 27, 2005 | 10.76 | 10.79 | 10.66 | 10.75 | 3,070,469 | +0.20(+1.88%) |
Jan 26, 2005 | 10.55 | 10.61 | 10.54 | 10.55 | 3,004,641 | +0.07(+0.69%) |
Jan 25, 2005 | 10.46 | 10.55 | 10.45 | 10.48 | 3,852,590 | -0.08(-0.76%) |
Jan 24, 2005 | 10.43 | 10.62 | 10.43 | 10.56 | 6,915,245 | +0.27(+2.63%) |
Jan 21, 2005 | 10.03 | 10.34 | 10.03 | 10.29 | 4,351,509 | +0.28(+2.79%) |
Jan 20, 2005 | 10.01 | 10.08 | 9.988 | 10.01 | 1,737,335 | -0.02(-0.21%) |
Jan 19, 2005 | 10.11 | 10.17 | 10.02 | 10.03 | 2,191,501 | -0.04(-0.38%) |
Jan 18, 2005 | 10.18 | 10.18 | 10.03 | 10.07 | 4,548,519 | -0.03(-0.25%) |
Jan 14, 2005 | 9.988 | 10.17 | 9.950 | 10.09 | 2,895,717 | +0.19(+1.88%) |
Jan 13, 2005 | 9.929 | 10.03 | 9.848 | 9.907 | 1,559,269 | -0.08(-0.76%) |
Jan 12, 2005 | 9.903 | 10.01 | 9.802 | 9.983 | 1,986,676 | +0.16(+1.68%) |
Jan 11, 2005 | 9.861 | 9.907 | 9.785 | 9.819 | 1,761,725 | +0.12(+1.22%) |
Jan 10, 2005 | 9.709 | 9.772 | 9.679 | 9.701 | 1,786,114 | +0.01(+0.09%) |
Jan 07, 2005 | 9.713 | 9.777 | 9.574 | 9.692 | 5,421,094 | -0.01(-0.09%) |
Jan 06, 2005 | 9.734 | 9.777 | 9.671 | 9.701 | 2,638,562 | +0.11(+1.10%) |
Jan 05, 2005 | 9.578 | 9.633 | 9.565 | 9.595 | 3,100,305 | +0.03(+0.31%) |
Jan 04, 2005 | 9.836 | 9.836 | 9.536 | 9.565 | 4,550,887 | -0.38(-3.86%) |
Jan 03, 2005 | 10.20 | 10.22 | 9.945 | 9.950 | 1,936,477 | -0.19(-1.92%) |
Dec 31, 2004 | 10.14 | 10.19 | 10.09 | 10.14 | 728,842 | +0.08(+0.84%) |
Dec 30, 2004 | 10.09 | 10.12 | 10.05 | 10.06 | 872,575 | -0.08(-0.75%) |
Dec 29, 2004 | 10.11 | 10.18 | 10.08 | 10.14 | 1,138,964 | -0.06(-0.58%) |
Dec 28, 2004 | 10.05 | 10.20 | 10.05 | 10.19 | 1,132,808 | +0.17(+1.68%) |
Dec 27, 2004 | 10.04 | 10.14 | 10.01 | 10.03 | 1,049,931 | +0.03(+0.25%) |
Dec 23, 2004 | 10.05 | 10.10 | 10.00 | 10.00 | 747,549 | +0.05(+0.55%) |
Dec 22, 2004 | 10.06 | 10.07 | 9.886 | 9.945 | 1,865,203 | -0.14(-1.34%) |
Dec 21, 2004 | 10.03 | 10.13 | 10.02 | 10.08 | 1,720,523 | +0.12(+1.19%) |
Dec 20, 2004 | 10.01 | 10.05 | 9.962 | 9.962 | 1,851,232 | +0.12(+1.24%) |
Dec 17, 2004 | 9.777 | 9.899 | 9.777 | 9.840 | 1,668,192 | +0.14(+1.48%) |
Dec 16, 2004 | 9.777 | 9.798 | 9.692 | 9.696 | 3,635,926 | +0.00(+0.04%) |
Dec 15, 2004 | 9.671 | 9.734 | 9.658 | 9.692 | 3,252,561 | +0.03(+0.31%) |
Dec 14, 2004 | 9.650 | 9.717 | 9.616 | 9.663 | 1,922,269 | +0.00(+0.00%) |
Dec 13, 2004 | 9.498 | 9.709 | 9.494 | 9.663 | 3,086,334 | +0.27(+2.88%) |
Dec 10, 2004 | 9.270 | 9.439 | 9.270 | 9.392 | 1,586,263 | -0.00(-0.04%) |
Dec 09, 2004 | 9.299 | 9.401 | 9.228 | 9.396 | 4,412,601 | -0.06(-0.67%) |
Dec 08, 2004 | 9.392 | 9.502 | 9.337 | 9.460 | 3,413,342 | -0.15(-1.58%) |
Dec 07, 2004 | 9.798 | 9.840 | 9.608 | 9.612 | 3,044,896 | -0.27(-2.69%) |
Dec 06, 2004 | 9.903 | 9.988 | 9.865 | 9.878 | 1,725,022 | -0.19(-1.89%) |
Dec 03, 2004 | 9.840 | 10.08 | 9.819 | 10.07 | 2,383,538 | +0.18(+1.79%) |
Dec 02, 2004 | 10.08 | 10.14 | 9.819 | 9.891 | 3,746,271 | -0.22(-2.13%) |
Dec 01, 2004 | 10.13 | 10.17 | 10.10 | 10.11 | 2,382,354 | +0.07(+0.72%) |
Nov 30, 2004 | 10.19 | 10.21 | 10.01 | 10.03 | 3,076,152 | -0.16(-1.61%) |
Nov 29, 2004 | 10.26 | 10.27 | 10.16 | 10.20 | 2,446,051 | -0.06(-0.62%) |
Nov 26, 2004 | 10.22 | 10.30 | 10.15 | 10.26 | 1,779,721 | +0.30(+3.01%) |
Nov 24, 2004 | 9.924 | 9.983 | 9.874 | 9.962 | 1,547,429 | +0.11(+1.07%) |
Nov 23, 2004 | 9.713 | 9.857 | 9.713 | 9.857 | 2,621,987 | +0.37(+3.92%) |
Nov 22, 2004 | 9.363 | 9.498 | 9.337 | 9.485 | 1,757,699 | -0.14(-1.45%) |
Nov 19, 2004 | 9.498 | 9.658 | 9.498 | 9.625 | 2,237,675 | +0.23(+2.47%) |
Nov 18, 2004 | 9.544 | 9.565 | 9.329 | 9.392 | 1,828,974 | -0.11(-1.20%) |
Nov 17, 2004 | 9.325 | 9.565 | 9.325 | 9.506 | 2,470,204 | +0.28(+3.07%) |
Nov 16, 2004 | 9.223 | 9.282 | 9.164 | 9.223 | 1,554,770 | -0.14(-1.53%) |
Nov 15, 2004 | 9.346 | 9.367 | 9.291 | 9.367 | 1,834,657 | +0.03(+0.36%) |
Nov 12, 2004 | 9.080 | 9.363 | 9.059 | 9.333 | 2,536,979 | +0.04(+0.45%) |
Nov 11, 2004 | 9.206 | 9.320 | 9.185 | 9.291 | 1,004,941 | +0.10(+1.10%) |
Nov 10, 2004 | 9.198 | 9.249 | 9.152 | 9.190 | 2,778,269 | +0.17(+1.92%) |
Nov 09, 2004 | 8.983 | 9.059 | 8.940 | 9.016 | 1,162,407 | +0.12(+1.38%) |
Nov 08, 2004 | 8.940 | 8.966 | 8.890 | 8.894 | 1,637,173 | -0.12(-1.36%) |
Nov 05, 2004 | 9.016 | 9.054 | 8.995 | 9.016 | 2,116,912 | -0.14(-1.48%) |
Nov 04, 2004 | 8.911 | 9.156 | 8.911 | 9.152 | 2,596,650 | +0.16(+1.78%) |
Nov 03, 2004 | 8.873 | 8.991 | 8.852 | 8.991 | 2,138,933 | +0.25(+2.90%) |
Nov 02, 2004 | 8.805 | 8.805 | 8.721 | 8.738 | 963,029 | -0.07(-0.77%) |
Nov 01, 2004 | 8.826 | 8.826 | 8.729 | 8.805 | 1,484,443 | +0.08(+0.87%) |
Oct 29, 2004 | 8.628 | 8.759 | 8.611 | 8.729 | 2,154,561 | +0.17(+2.02%) |
Oct 28, 2004 | 8.539 | 8.636 | 8.489 | 8.556 | 5,805,879 | -0.37(-4.12%) |
Oct 27, 2004 | 8.911 | 8.949 | 8.877 | 8.923 | 1,659,431 | +0.05(+0.52%) |
Oct 26, 2004 | 8.826 | 8.907 | 8.797 | 8.877 | 2,775,664 | +0.14(+1.55%) |
Oct 25, 2004 | 8.657 | 8.780 | 8.657 | 8.742 | 1,804,821 | +0.11(+1.27%) |
Oct 22, 2004 | 8.742 | 8.748 | 8.598 | 8.632 | 1,938,371 | -0.10(-1.16%) |
Oct 21, 2004 | 8.645 | 8.742 | 8.636 | 8.733 | 2,238,149 | +0.26(+3.04%) |
Oct 20, 2004 | 8.400 | 8.543 | 8.362 | 8.476 | 3,216,332 | +0.07(+0.85%) |
Oct 19, 2004 | 8.531 | 8.556 | 8.370 | 8.404 | 4,231,692 | -0.17(-1.97%) |
Oct 18, 2004 | 8.657 | 8.691 | 8.560 | 8.573 | 1,511,674 | -0.09(-1.07%) |
Oct 15, 2004 | 8.679 | 8.725 | 8.649 | 8.666 | 1,652,801 | +0.04(+0.49%) |
Oct 14, 2004 | 8.657 | 8.738 | 8.624 | 8.624 | 1,993,780 | +0.01(+0.10%) |
Oct 13, 2004 | 8.721 | 8.721 | 8.556 | 8.615 | 4,741,504 | -0.44(-4.85%) |
Oct 12, 2004 | 8.995 | 9.067 | 8.957 | 9.054 | 2,993,986 | -0.14(-1.47%) |
Oct 11, 2004 | 9.261 | 9.270 | 9.156 | 9.190 | 2,024,089 | -0.02(-0.18%) |
Oct 08, 2004 | 9.291 | 9.312 | 9.198 | 9.206 | 4,272,184 | +0.04(+0.41%) |
Oct 07, 2004 | 9.291 | 9.329 | 9.164 | 9.168 | 3,989,218 | -0.06(-0.64%) |
Oct 06, 2004 | 9.033 | 9.244 | 9.016 | 9.228 | 7,021,091 | +0.09(+1.02%) |
Oct 05, 2004 | 9.080 | 9.143 | 8.995 | 9.135 | 4,534,785 | +0.21(+2.37%) |
Oct 04, 2004 | 8.932 | 8.940 | 8.826 | 8.923 | 4,735,584 | -0.02(-0.24%) |
Oct 01, 2004 | 8.793 | 8.966 | 8.767 | 8.945 | 3,382,560 | +0.18(+2.07%) |
Sep 30, 2004 | 8.725 | 8.797 | 8.679 | 8.763 | 2,169,479 | -0.06(-0.67%) |
Sep 29, 2004 | 8.805 | 8.822 | 8.767 | 8.822 | 3,278,845 | +0.08(+0.97%) |
Sep 28, 2004 | 8.679 | 8.763 | 8.573 | 8.738 | 7,527,824 | +0.42(+5.08%) |
Sep 27, 2004 | 8.320 | 8.341 | 8.294 | 8.315 | 2,503,118 | -0.05(-0.56%) |
Sep 24, 2004 | 8.341 | 8.396 | 8.324 | 8.362 | 3,161,634 | -0.08(-0.95%) |
Sep 23, 2004 | 8.374 | 8.463 | 8.362 | 8.442 | 2,343,994 | +0.11(+1.32%) |
Sep 22, 2004 | 8.391 | 8.391 | 8.324 | 8.332 | 2,446,288 | -0.04(-0.45%) |
Sep 21, 2004 | 8.298 | 8.400 | 8.260 | 8.370 | 3,573,650 | +0.18(+2.16%) |
Sep 20, 2004 | 8.159 | 8.244 | 8.146 | 8.193 | 1,612,310 | +0.01(+0.10%) |
Sep 17, 2004 | 8.180 | 8.201 | 8.151 | 8.184 | 2,208,550 | +0.22(+2.81%) |
Sep 16, 2004 | 7.906 | 8.007 | 7.876 | 7.961 | 1,770,960 | +0.19(+2.45%) |
Sep 15, 2004 | 7.876 | 7.876 | 7.754 | 7.771 | 810,062 | -0.13(-1.60%) |
Sep 14, 2004 | 7.834 | 7.923 | 7.821 | 7.897 | 991,444 | +0.11(+1.47%) |
Sep 13, 2004 | 7.813 | 7.880 | 7.771 | 7.783 | 1,479,707 | +0.01(+0.11%) |
Sep 10, 2004 | 7.766 | 7.804 | 7.758 | 7.775 | 1,016,543 | +0.02(+0.22%) |
Sep 09, 2004 | 7.749 | 7.783 | 7.669 | 7.758 | 1,891,960 | +0.02(+0.22%) |
Sep 08, 2004 | 7.745 | 7.783 | 7.707 | 7.741 | 1,469,525 | -0.01(-0.16%) |
Sep 07, 2004 | 7.792 | 7.834 | 7.745 | 7.754 | 1,363,679 | -0.06(-0.76%) |
Sep 03, 2004 | 7.842 | 7.859 | 7.796 | 7.813 | 1,006,125 | -0.12(-1.49%) |
Sep 02, 2004 | 7.901 | 7.931 | 7.880 | 7.931 | 1,303,061 | +0.07(+0.86%) |
Sep 01, 2004 | 7.880 | 7.914 | 7.813 | 7.863 | 1,768,592 | -0.04(-0.48%) |
Aug 31, 2004 | 7.876 | 7.952 | 7.859 | 7.901 | 1,140,148 | +0.11(+1.41%) |
Aug 30, 2004 | 7.817 | 7.872 | 7.792 | 7.792 | 1,364,863 | -0.18(-2.28%) |
Aug 27, 2004 | 7.965 | 8.016 | 7.956 | 7.973 | 672,249 | +0.04(+0.53%) |
Aug 26, 2004 | 7.927 | 7.961 | 7.876 | 7.931 | 1,026,252 | +0.02(+0.21%) |
Aug 25, 2004 | 7.842 | 7.918 | 7.821 | 7.914 | 1,639,067 | -0.02(-0.21%) |
Aug 24, 2004 | 8.045 | 8.062 | 7.918 | 7.931 | 1,240,074 | -0.22(-2.69%) |
Aug 23, 2004 | 8.269 | 8.277 | 8.151 | 8.151 | 2,056,293 | -0.04(-0.52%) |
Aug 20, 2004 | 8.108 | 8.227 | 8.087 | 8.193 | 2,926,974 | +0.03(+0.31%) |
Aug 19, 2004 | 8.121 | 8.218 | 8.096 | 8.168 | 1,967,733 | +0.16(+1.95%) |
Aug 18, 2004 | 7.944 | 8.011 | 7.910 | 8.011 | 1,654,459 | -0.04(-0.47%) |
Aug 17, 2004 | 8.066 | 8.155 | 8.049 | 8.049 | 2,189,133 | -0.05(-0.68%) |
Aug 16, 2004 | 8.066 | 8.138 | 8.024 | 8.104 | 1,568,267 | +0.17(+2.18%) |
Aug 13, 2004 | 7.872 | 7.978 | 7.872 | 7.931 | 737,130 | +0.08(+1.08%) |
Aug 12, 2004 | 7.855 | 7.893 | 7.813 | 7.847 | 468,372 | +0.05(+0.65%) |
Aug 11, 2004 | 7.838 | 7.847 | 7.754 | 7.796 | 753,469 | -0.11(-1.39%) |
Aug 10, 2004 | 7.842 | 7.931 | 7.842 | 7.906 | 1,823,291 | +0.08(+1.03%) |
Aug 09, 2004 | 7.787 | 7.842 | 7.775 | 7.825 | 1,136,360 | -0.03(-0.32%) |
Aug 06, 2004 | 7.855 | 7.897 | 7.834 | 7.851 | 1,428,560 | +0.08(+0.98%) |
Aug 05, 2004 | 7.893 | 7.927 | 7.775 | 7.775 | 1,651,143 | -0.07(-0.91%) |
Aug 04, 2004 | 7.918 | 7.918 | 7.842 | 7.847 | 1,305,665 | -0.06(-0.80%) |
Aug 03, 2004 | 7.901 | 7.952 | 7.889 | 7.910 | 1,550,034 | +0.11(+1.46%) |
Aug 02, 2004 | 7.749 | 7.817 | 7.733 | 7.796 | 876,363 | -0.01(-0.11%) |
Jul 30, 2004 | 7.792 | 7.834 | 7.737 | 7.804 | 1,527,775 | +0.14(+1.76%) |
Jul 29, 2004 | 7.602 | 7.745 | 7.602 | 7.669 | 2,121,411 | +0.08(+1.00%) |
Jul 28, 2004 | 7.559 | 7.602 | 7.538 | 7.593 | 1,336,211 | +0.05(+0.67%) |
Jul 27, 2004 | 7.534 | 7.564 | 7.441 | 7.543 | 2,083,287 | +0.07(+0.90%) |
Jul 26, 2004 | 7.517 | 7.534 | 7.466 | 7.475 | 900,753 | +0.02(+0.23%) |
Jul 23, 2004 | 7.513 | 7.513 | 7.445 | 7.458 | 1,450,581 | -0.16(-2.11%) |
Jul 22, 2004 | 7.631 | 7.665 | 7.581 | 7.619 | 2,171,137 | -0.05(-0.61%) |
Jul 21, 2004 | 7.855 | 7.868 | 7.661 | 7.665 | 1,286,249 | -0.18(-2.31%) |
Jul 20, 2004 | 7.813 | 7.847 | 7.733 | 7.847 | 1,026,962 | -0.08(-1.06%) |
Jul 19, 2004 | 7.923 | 7.969 | 7.880 | 7.931 | 2,054,399 | +0.00(+0.05%) |
Jul 16, 2004 | 7.897 | 7.978 | 7.889 | 7.927 | 1,003,757 | +0.10(+1.30%) |
Jul 15, 2004 | 7.830 | 7.897 | 7.821 | 7.825 | 1,507,411 | +0.04(+0.54%) |
Jul 14, 2004 | 7.787 | 7.813 | 7.762 | 7.783 | 1,341,894 | -0.10(-1.23%) |
Jul 13, 2004 | 7.855 | 7.893 | 7.817 | 7.880 | 1,929,847 | +0.03(+0.38%) |
Jul 12, 2004 | 7.834 | 7.863 | 7.821 | 7.851 | 2,003,725 | +0.03(+0.38%) |
Jul 09, 2004 | 7.749 | 7.851 | 7.733 | 7.821 | 1,534,642 | +0.12(+1.59%) |
Jul 08, 2004 | 7.758 | 7.771 | 7.686 | 7.699 | 1,466,920 | -0.07(-0.92%) |
Jul 07, 2004 | 7.652 | 7.813 | 7.635 | 7.771 | 1,826,369 | +0.19(+2.51%) |
Jul 06, 2004 | 7.555 | 7.602 | 7.500 | 7.581 | 1,744,676 | +0.11(+1.41%) |
Jul 02, 2004 | 7.424 | 7.479 | 7.412 | 7.475 | 883,467 | +0.08(+1.14%) |
Jul 01, 2004 | 7.428 | 7.428 | 7.331 | 7.390 | 587,715 | -0.01(-0.11%) |
Jun 30, 2004 | 7.319 | 7.424 | 7.306 | 7.399 | 867,839 | +0.11(+1.57%) |
Jun 29, 2004 | 7.298 | 7.302 | 7.264 | 7.285 | 2,133,724 | -0.04(-0.58%) |
Jun 28, 2004 | 7.428 | 7.458 | 7.319 | 7.327 | 1,053,483 | -0.06(-0.80%) |
Jun 25, 2004 | 7.357 | 7.471 | 7.357 | 7.386 | 2,037,823 | +0.04(+0.52%) |
Jun 24, 2004 | 7.264 | 7.357 | 7.264 | 7.348 | 1,422,877 | +0.10(+1.40%) |
Jun 23, 2004 | 7.192 | 7.251 | 7.116 | 7.247 | 1,410,327 | +0.07(+1.00%) |
Jun 22, 2004 | 7.175 | 7.200 | 7.137 | 7.175 | 1,299,746 | -0.10(-1.39%) |
Jun 21, 2004 | 7.319 | 7.327 | 7.264 | 7.276 | 1,455,791 | +0.02(+0.29%) |
Jun 18, 2004 | 7.234 | 7.310 | 7.234 | 7.255 | 1,757,463 | +0.08(+1.18%) |
Jun 17, 2004 | 7.179 | 7.222 | 7.150 | 7.171 | 3,189,101 | +0.08(+1.07%) |
Jun 16, 2004 | 7.179 | 7.179 | 7.070 | 7.095 | 1,250,019 | -0.08(-1.18%) |
Jun 15, 2004 | 7.010 | 7.196 | 7.010 | 7.179 | 2,208,076 | +0.18(+2.53%) |
Jun 14, 2004 | 6.947 | 7.019 | 6.926 | 7.002 | 1,270,147 | -0.16(-2.24%) |
Jun 10, 2004 | 7.171 | 7.179 | 7.095 | 7.162 | 1,008,256 | +0.14(+2.05%) |
Jun 09, 2004 | 7.137 | 7.158 | 7.006 | 7.019 | 2,567,998 | -0.28(-3.88%) |
Jun 08, 2004 | 7.302 | 7.323 | 7.264 | 7.302 | 1,673,639 | -0.08(-1.14%) |
Jun 07, 2004 | 7.200 | 7.390 | 7.200 | 7.386 | 1,587,210 | +0.32(+4.54%) |
Jun 04, 2004 | 7.053 | 7.074 | 7.010 | 7.065 | 539,410 | +0.12(+1.70%) |
Jun 03, 2004 | 7.040 | 7.053 | 6.939 | 6.947 | 1,117,653 | -0.16(-2.32%) |
Jun 02, 2004 | 7.238 | 7.238 | 7.099 | 7.112 | 1,170,458 | -0.16(-2.21%) |
Jun 01, 2004 | 7.310 | 7.340 | 7.238 | 7.272 | 866,418 | -0.01(-0.17%) |
May 28, 2004 | 7.319 | 7.319 | 7.222 | 7.285 | 506,969 | -0.03(-0.40%) |
May 27, 2004 | 7.293 | 7.365 | 7.285 | 7.314 | 805,799 | +0.10(+1.35%) |
May 26, 2004 | 7.222 | 7.238 | 7.158 | 7.217 | 821,664 | +0.04(+0.53%) |
May 25, 2004 | 7.032 | 7.196 | 7.010 | 7.179 | 1,262,569 | +0.11(+1.49%) |
May 24, 2004 | 7.137 | 7.158 | 7.048 | 7.074 | 977,236 | +0.01(+0.18%) |
May 21, 2004 | 7.053 | 7.137 | 7.053 | 7.061 | 2,058,898 | +0.18(+2.58%) |
May 20, 2004 | 6.934 | 6.968 | 6.837 | 6.884 | 636,020 | -0.14(-2.04%) |
May 19, 2004 | 7.032 | 7.133 | 6.994 | 7.027 | 1,764,803 | +0.22(+3.16%) |
May 18, 2004 | 6.715 | 6.858 | 6.698 | 6.812 | 1,425,955 | +0.18(+2.74%) |
May 17, 2004 | 6.715 | 6.765 | 6.618 | 6.630 | 1,711,525 | -0.13(-1.94%) |
May 14, 2004 | 6.753 | 6.812 | 6.698 | 6.761 | 2,074,763 | -0.01(-0.12%) |
May 13, 2004 | 6.732 | 6.816 | 6.719 | 6.770 | 839,187 | -0.07(-1.05%) |
May 12, 2004 | 6.875 | 6.905 | 6.723 | 6.841 | 1,211,659 | +0.00(+0.00%) |
May 11, 2004 | 6.702 | 6.841 | 6.694 | 6.841 | 1,654,932 | +0.13(+1.95%) |
May 10, 2004 | 6.673 | 6.732 | 6.171 | 6.711 | 2,869,433 | -0.15(-2.16%) |
May 07, 2004 | 6.968 | 7.048 | 6.854 | 6.858 | 1,960,156 | -0.18(-2.58%) |
May 06, 2004 | 7.167 | 7.175 | 6.989 | 7.040 | 1,561,636 | -0.23(-3.14%) |
May 05, 2004 | 7.260 | 7.281 | 7.213 | 7.268 | 1,278,671 | +0.07(+0.94%) |
May 04, 2004 | 7.095 | 7.243 | 7.095 | 7.200 | 2,753,879 | +0.25(+3.65%) |
May 03, 2004 | 6.926 | 6.955 | 6.820 | 6.947 | 1,828,974 | +0.02(+0.24%) |
Apr 30, 2004 | 6.989 | 6.989 | 6.888 | 6.930 | 2,110,045 | +0.05(+0.67%) |
Apr 29, 2004 | 6.757 | 7.053 | 6.736 | 6.884 | 4,444,331 | -0.20(-2.80%) |
Apr 28, 2004 | 7.285 | 7.289 | 7.057 | 7.082 | 2,833,915 | -0.35(-4.72%) |
Apr 27, 2004 | 7.428 | 7.492 | 7.395 | 7.433 | 628,917 | +0.03(+0.34%) |
Apr 26, 2004 | 7.475 | 7.500 | 7.390 | 7.407 | 1,247,888 | -0.16(-2.07%) |
Apr 23, 2004 | 7.538 | 7.597 | 7.445 | 7.564 | 1,659,431 | +0.06(+0.79%) |
Apr 22, 2004 | 7.298 | 7.513 | 7.285 | 7.505 | 2,110,518 | +0.24(+3.31%) |
Apr 21, 2004 | 7.399 | 7.403 | 7.247 | 7.264 | 2,827,758 | -0.22(-2.99%) |
Apr 20, 2004 | 7.652 | 7.652 | 7.488 | 7.488 | 1,438,032 | -0.17(-2.21%) |
Apr 19, 2004 | 7.703 | 7.703 | 7.602 | 7.657 | 941,481 | -0.04(-0.55%) |
Apr 16, 2004 | 7.602 | 7.737 | 7.602 | 7.699 | 672,486 | +0.10(+1.33%) |
Apr 15, 2004 | 7.581 | 7.640 | 7.559 | 7.597 | 985,050 | -0.00(-0.06%) |
Apr 14, 2004 | 7.602 | 7.623 | 7.543 | 7.602 | 2,609,910 | -0.19(-2.39%) |
Apr 13, 2004 | 8.045 | 8.045 | 7.733 | 7.787 | 1,853,126 | -0.32(-3.91%) |
Apr 12, 2004 | 8.024 | 8.117 | 8.003 | 8.104 | 2,095,363 | +0.10(+1.27%) |
Apr 08, 2004 | 8.045 | 8.066 | 7.994 | 8.003 | 1,226,814 | -0.08(-1.04%) |
Apr 07, 2004 | 8.045 | 8.108 | 7.986 | 8.087 | 625,128 | +0.09(+1.16%) |
Apr 06, 2004 | 8.007 | 8.020 | 7.982 | 7.994 | 866,892 | -0.09(-1.10%) |
Apr 05, 2004 | 8.079 | 8.113 | 8.016 | 8.083 | 1,011,334 | -0.10(-1.24%) |
Apr 02, 2004 | 8.159 | 8.218 | 8.155 | 8.184 | 1,411,037 | +0.11(+1.36%) |