Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.12 | 10.14 | 9.949 | 10.08 | 339,121 | +0.05(+0.54%) |
Mar 30, 2005 | 9.878 | 10.07 | 9.779 | 10.03 | 345,524 | +0.22(+2.28%) |
Mar 29, 2005 | 10.16 | 10.29 | 9.761 | 9.806 | 284,236 | -0.39(-3.78%) |
Mar 28, 2005 | 10.32 | 10.39 | 10.16 | 10.19 | 520,041 | +0.06(+0.62%) |
Mar 24, 2005 | 9.851 | 10.36 | 9.851 | 10.13 | 822,421 | +0.36(+3.67%) |
Mar 23, 2005 | 9.761 | 9.797 | 9.546 | 9.770 | 727,222 | -0.08(-0.82%) |
Mar 22, 2005 | 9.931 | 10.06 | 9.779 | 9.851 | 782,842 | -0.15(-1.52%) |
Mar 21, 2005 | 10.24 | 10.30 | 9.860 | 10.00 | 461,371 | -0.19(-1.85%) |
Mar 18, 2005 | 10.43 | 10.43 | 9.949 | 10.19 | 348,075 | -0.13(-1.30%) |
Mar 17, 2005 | 10.57 | 10.67 | 10.30 | 10.33 | 334,945 | +0.00(+0.00%) |
Mar 16, 2005 | 10.38 | 10.78 | 10.27 | 10.33 | 485,740 | -0.07(-0.69%) |
Mar 15, 2005 | 11.02 | 11.06 | 10.24 | 10.40 | 1,045,966 | -0.59(-5.38%) |
Mar 14, 2005 | 11.12 | 11.12 | 10.88 | 10.99 | 265,871 | +0.00(+0.00%) |
Mar 11, 2005 | 11.05 | 11.18 | 10.93 | 10.99 | 281,640 | -0.01(-0.08%) |
Mar 10, 2005 | 11.43 | 11.54 | 10.93 | 11.00 | 496,351 | -0.38(-3.31%) |
Mar 09, 2005 | 11.31 | 11.58 | 11.21 | 11.37 | 399,688 | +0.01(+0.08%) |
Mar 08, 2005 | 11.70 | 11.81 | 11.17 | 11.36 | 365,851 | -0.30(-2.53%) |
Mar 07, 2005 | 11.78 | 11.87 | 11.53 | 11.66 | 473,407 | +0.02(+0.15%) |
Mar 04, 2005 | 12.03 | 12.05 | 11.55 | 11.64 | 550,897 | -0.25(-2.11%) |
Mar 03, 2005 | 12.07 | 12.13 | 11.87 | 11.89 | 409,655 | -0.21(-1.77%) |
Mar 02, 2005 | 12.13 | 12.26 | 11.95 | 12.11 | 668,233 | +0.23(+1.96%) |
Mar 01, 2005 | 11.91 | 12.14 | 11.76 | 11.87 | 1,426,048 | +0.49(+4.33%) |
Feb 28, 2005 | 11.81 | 11.82 | 10.84 | 11.38 | 1,883,601 | -0.12(-1.01%) |
Feb 25, 2005 | 11.88 | 12.21 | 11.46 | 11.50 | 935,678 | -0.28(-2.36%) |
Feb 24, 2005 | 12.03 | 12.31 | 11.66 | 11.78 | 960,149 | -0.36(-2.95%) |
Feb 23, 2005 | 12.62 | 12.76 | 11.78 | 12.13 | 1,645,874 | -0.56(-4.38%) |
Feb 22, 2005 | 13.03 | 13.24 | 12.64 | 12.69 | 350,288 | -0.55(-4.13%) |
Feb 18, 2005 | 13.21 | 13.42 | 13.18 | 13.24 | 132,655 | -0.02(-0.14%) |
Feb 17, 2005 | 13.34 | 13.66 | 13.18 | 13.25 | 306,953 | -0.21(-1.60%) |
Feb 16, 2005 | 13.47 | 13.63 | 13.43 | 13.47 | 212,761 | -0.13(-0.99%) |
Feb 15, 2005 | 13.44 | 13.87 | 13.35 | 13.60 | 433,835 | +0.06(+0.46%) |
Feb 14, 2005 | 13.17 | 13.61 | 13.12 | 13.54 | 373,363 | +0.29(+2.16%) |
Feb 11, 2005 | 13.10 | 13.36 | 12.95 | 13.25 | 298,420 | +0.11(+0.82%) |
Feb 10, 2005 | 13.24 | 13.35 | 12.78 | 13.15 | 285,936 | -0.09(-0.68%) |
Feb 09, 2005 | 13.56 | 13.64 | 13.23 | 13.24 | 514,101 | -0.33(-2.44%) |
Feb 08, 2005 | 13.23 | 13.61 | 13.17 | 13.57 | 422,873 | +0.25(+1.88%) |
Feb 07, 2005 | 13.39 | 13.51 | 13.24 | 13.32 | 358,291 | -0.11(-0.80%) |
Feb 04, 2005 | 12.99 | 13.50 | 12.99 | 13.42 | 332,883 | +0.44(+3.38%) |
Feb 03, 2005 | 13.27 | 13.33 | 12.99 | 12.99 | 388,570 | -0.17(-1.29%) |
Feb 02, 2005 | 13.11 | 13.37 | 12.99 | 13.16 | 742,081 | +0.11(+0.82%) |
Feb 01, 2005 | 13.53 | 13.59 | 12.99 | 13.05 | 642,640 | -0.63(-4.58%) |
Jan 31, 2005 | 13.53 | 13.68 | 13.26 | 13.67 | 511,859 | +0.21(+1.60%) |
Jan 28, 2005 | 13.46 | 13.55 | 13.22 | 13.46 | 324,004 | +0.07(+0.53%) |
Jan 27, 2005 | 13.07 | 13.43 | 12.94 | 13.39 | 473,067 | +0.40(+3.10%) |
Jan 26, 2005 | 13.17 | 13.33 | 12.81 | 12.99 | 600,421 | -0.17(-1.29%) |
Jan 25, 2005 | 13.39 | 13.98 | 13.12 | 13.16 | 1,579,909 | +0.20(+1.52%) |
Jan 24, 2005 | 13.22 | 13.37 | 12.64 | 12.96 | 904,536 | -0.07(-0.54%) |
Jan 21, 2005 | 13.67 | 13.80 | 12.79 | 13.03 | 996,182 | -0.70(-5.09%) |
Jan 20, 2005 | 13.89 | 13.97 | 13.33 | 13.73 | 610,103 | -0.31(-2.23%) |
Jan 19, 2005 | 14.27 | 14.33 | 13.93 | 14.04 | 303,591 | -0.19(-1.32%) |
Jan 18, 2005 | 13.99 | 14.37 | 13.84 | 14.23 | 297,883 | +0.22(+1.60%) |
Jan 14, 2005 | 13.90 | 14.10 | 13.88 | 14.01 | 295,939 | -0.02(-0.13%) |
Jan 13, 2005 | 13.89 | 14.19 | 13.80 | 14.02 | 405,050 | +0.19(+1.36%) |
Jan 12, 2005 | 14.20 | 14.36 | 13.34 | 13.84 | 731,397 | -0.34(-2.40%) |
Jan 11, 2005 | 14.27 | 14.44 | 14.02 | 14.18 | 717,021 | -0.11(-0.75%) |
Jan 10, 2005 | 14.02 | 14.28 | 13.67 | 14.28 | 517,473 | +0.49(+3.57%) |
Jan 07, 2005 | 13.76 | 13.93 | 13.26 | 13.79 | 422,795 | +0.31(+2.33%) |
Jan 06, 2005 | 13.83 | 13.93 | 13.47 | 13.48 | 286,527 | -0.04(-0.26%) |
Jan 05, 2005 | 13.55 | 14.02 | 13.07 | 13.51 | 653,726 | -0.26(-1.89%) |
Jan 04, 2005 | 14.47 | 14.75 | 13.56 | 13.77 | 813,011 | -0.64(-4.47%) |
Jan 03, 2005 | 15.12 | 15.22 | 14.26 | 14.42 | 1,028,625 | -0.46(-3.07%) |
Dec 31, 2004 | 14.94 | 15.12 | 14.69 | 14.87 | 467,770 | +0.04(+0.24%) |
Dec 30, 2004 | 14.16 | 14.96 | 14.16 | 14.84 | 866,307 | +0.56(+3.95%) |
Dec 29, 2004 | 14.03 | 14.42 | 13.84 | 14.27 | 372,183 | +0.21(+1.53%) |
Dec 28, 2004 | 14.01 | 14.28 | 13.78 | 14.06 | 394,517 | -0.06(-0.44%) |
Dec 27, 2004 | 14.19 | 14.51 | 13.85 | 14.12 | 293,235 | +0.04(+0.32%) |
Dec 23, 2004 | 13.94 | 14.19 | 13.70 | 14.08 | 347,393 | +0.18(+1.29%) |
Dec 22, 2004 | 14.07 | 14.09 | 13.76 | 13.90 | 215,962 | -0.05(-0.38%) |
Dec 21, 2004 | 13.18 | 14.04 | 13.18 | 13.95 | 671,672 | +0.66(+4.99%) |
Dec 20, 2004 | 13.76 | 13.86 | 13.16 | 13.29 | 538,008 | -0.37(-2.69%) |
Dec 17, 2004 | 13.70 | 13.88 | 13.60 | 13.66 | 364,702 | -0.16(-1.17%) |
Dec 16, 2004 | 14.10 | 14.28 | 13.62 | 13.82 | 369,503 | -0.25(-1.78%) |
Dec 15, 2004 | 13.70 | 14.30 | 13.63 | 14.07 | 642,974 | +0.32(+2.35%) |
Dec 14, 2004 | 13.70 | 13.85 | 13.61 | 13.75 | 460,065 | +0.04(+0.33%) |
Dec 13, 2004 | 13.88 | 13.88 | 13.57 | 13.70 | 463,526 | +0.18(+1.32%) |
Dec 10, 2004 | 13.40 | 13.84 | 13.37 | 13.52 | 157,449 | -0.03(-0.20%) |
Dec 09, 2004 | 13.57 | 13.65 | 13.07 | 13.55 | 657,379 | -0.26(-1.88%) |
Dec 08, 2004 | 13.64 | 13.87 | 13.40 | 13.81 | 853,465 | +0.38(+2.80%) |
Dec 07, 2004 | 13.59 | 14.87 | 13.36 | 13.43 | 2,859,997 | +0.07(+0.54%) |
Dec 06, 2004 | 13.39 | 13.62 | 13.22 | 13.36 | 534,323 | +0.04(+0.27%) |
Dec 03, 2004 | 13.48 | 13.76 | 13.12 | 13.33 | 454,816 | -0.14(-1.06%) |
Dec 02, 2004 | 13.70 | 14.00 | 13.26 | 13.47 | 735,434 | -0.09(-0.66%) |
Dec 01, 2004 | 13.15 | 13.69 | 13.09 | 13.56 | 1,119,008 | +0.39(+2.99%) |
Nov 30, 2004 | 13.45 | 13.67 | 13.16 | 13.16 | 1,028,223 | -0.56(-4.05%) |
Nov 29, 2004 | 13.60 | 14.03 | 13.36 | 13.72 | 1,442,282 | -0.41(-2.92%) |
Nov 26, 2004 | 13.93 | 14.33 | 13.81 | 14.13 | 524,831 | +0.20(+1.41%) |
Nov 24, 2004 | 13.90 | 14.05 | 13.75 | 13.93 | 814,270 | +0.01(+0.06%) |
Nov 23, 2004 | 13.14 | 13.94 | 13.13 | 13.93 | 1,075,569 | +0.67(+5.07%) |
Nov 22, 2004 | 13.02 | 13.31 | 12.86 | 13.25 | 547,499 | -0.03(-0.20%) |
Nov 19, 2004 | 13.66 | 13.73 | 13.22 | 13.28 | 388,487 | -0.39(-2.88%) |
Nov 18, 2004 | 13.47 | 13.67 | 13.04 | 13.67 | 1,299,795 | +0.30(+2.21%) |
Nov 17, 2004 | 13.12 | 13.59 | 13.04 | 13.38 | 1,346,472 | +0.16(+1.22%) |
Nov 16, 2004 | 12.75 | 13.37 | 12.54 | 13.22 | 1,427,542 | +0.40(+3.14%) |
Nov 15, 2004 | 12.51 | 12.86 | 12.39 | 12.81 | 1,007,565 | +0.36(+2.88%) |
Nov 12, 2004 | 12.26 | 12.51 | 12.21 | 12.46 | 721,364 | +0.24(+1.98%) |
Nov 11, 2004 | 11.77 | 12.22 | 11.66 | 12.21 | 1,182,992 | +0.52(+4.44%) |
Nov 10, 2004 | 11.73 | 11.79 | 11.55 | 11.70 | 621,088 | -0.01(-0.08%) |
Nov 09, 2004 | 11.87 | 11.95 | 11.60 | 11.70 | 594,399 | -0.18(-1.51%) |
Nov 08, 2004 | 11.96 | 12.00 | 11.69 | 11.88 | 1,192,149 | +0.07(+0.61%) |
Nov 05, 2004 | 11.73 | 11.82 | 11.56 | 11.81 | 1,331,285 | +0.26(+2.25%) |
Nov 04, 2004 | 11.55 | 11.69 | 11.46 | 11.55 | 3,893,580 | -1.10(-8.70%) |
Nov 03, 2004 | 13.02 | 13.16 | 12.49 | 12.65 | 569,833 | -0.04(-0.28%) |
Nov 02, 2004 | 12.45 | 13.07 | 12.18 | 12.69 | 1,435,582 | +0.15(+1.21%) |
Nov 01, 2004 | 11.71 | 12.54 | 11.71 | 12.54 | 1,397,168 | +0.73(+6.22%) |
Oct 29, 2004 | 11.65 | 11.96 | 11.60 | 11.80 | 255,827 | +0.14(+1.23%) |
Oct 28, 2004 | 11.75 | 11.93 | 11.55 | 11.66 | 559,894 | -0.12(-0.99%) |
Oct 27, 2004 | 11.44 | 11.87 | 11.44 | 11.78 | 468,216 | +0.28(+2.42%) |
Oct 26, 2004 | 11.46 | 11.66 | 11.25 | 11.50 | 456,491 | -0.23(-1.95%) |
Oct 25, 2004 | 11.59 | 12.16 | 11.59 | 11.73 | 434,493 | +0.26(+2.22%) |
Oct 22, 2004 | 11.92 | 11.95 | 11.47 | 11.47 | 178,777 | -0.42(-3.54%) |
Oct 21, 2004 | 11.79 | 11.91 | 11.58 | 11.89 | 220,987 | +0.05(+0.45%) |
Oct 20, 2004 | 11.75 | 11.84 | 11.63 | 11.84 | 200,999 | +0.11(+0.92%) |
Oct 19, 2004 | 11.44 | 11.77 | 11.39 | 11.73 | 662,962 | +0.47(+4.22%) |
Oct 18, 2004 | 10.69 | 11.33 | 10.69 | 11.26 | 346,053 | +0.45(+4.14%) |
Oct 15, 2004 | 10.77 | 10.97 | 10.75 | 10.81 | 100,499 | +0.00(+0.00%) |
Oct 14, 2004 | 11.04 | 11.05 | 10.61 | 10.81 | 184,472 | -0.16(-1.47%) |
Oct 13, 2004 | 11.00 | 11.10 | 10.79 | 10.97 | 108,874 | +0.11(+0.99%) |
Oct 12, 2004 | 10.90 | 10.97 | 10.70 | 10.86 | 128,862 | -0.17(-1.54%) |
Oct 11, 2004 | 10.97 | 11.19 | 10.97 | 11.03 | 207,811 | +0.08(+0.74%) |
Oct 08, 2004 | 11.37 | 11.37 | 10.90 | 10.95 | 121,716 | -0.35(-3.09%) |
Oct 07, 2004 | 11.60 | 11.62 | 11.27 | 11.30 | 60,411 | -0.16(-1.41%) |
Oct 06, 2004 | 11.09 | 11.56 | 11.09 | 11.46 | 107,534 | +0.22(+1.99%) |
Oct 05, 2004 | 11.59 | 11.64 | 11.10 | 11.24 | 386,477 | -0.48(-4.13%) |
Oct 04, 2004 | 11.62 | 12.16 | 11.55 | 11.72 | 295,915 | +0.32(+2.83%) |
Oct 01, 2004 | 11.32 | 11.62 | 11.25 | 11.40 | 310,432 | +0.13(+1.11%) |
Sep 30, 2004 | 10.73 | 11.37 | 10.73 | 11.27 | 385,583 | +0.53(+4.92%) |
Sep 29, 2004 | 10.66 | 10.87 | 10.54 | 10.75 | 340,135 | +0.04(+0.42%) |
Sep 28, 2004 | 10.74 | 10.86 | 10.59 | 10.70 | 275,480 | -0.04(-0.33%) |
Sep 27, 2004 | 11.12 | 11.15 | 10.67 | 10.74 | 392,842 | -0.30(-2.76%) |
Sep 24, 2004 | 11.52 | 11.58 | 11.03 | 11.04 | 190,279 | -0.46(-3.97%) |
Sep 23, 2004 | 11.24 | 11.71 | 11.24 | 11.50 | 267,664 | +0.25(+2.23%) |
Sep 22, 2004 | 11.62 | 11.67 | 11.25 | 11.25 | 284,860 | -0.44(-3.75%) |
Sep 21, 2004 | 11.53 | 11.88 | 11.53 | 11.69 | 202,562 | +0.06(+0.54%) |
Sep 20, 2004 | 11.36 | 11.87 | 11.03 | 11.62 | 955,863 | -0.19(-1.59%) |
Sep 17, 2004 | 12.00 | 12.05 | 11.77 | 11.81 | 487,758 | -0.13(-1.12%) |
Sep 16, 2004 | 11.19 | 12.51 | 11.19 | 11.95 | 1,079,793 | +0.75(+6.72%) |
Sep 15, 2004 | 11.16 | 11.40 | 11.00 | 11.19 | 348,733 | -0.20(-1.73%) |
Sep 14, 2004 | 11.46 | 11.51 | 10.98 | 11.39 | 412,048 | -0.05(-0.47%) |
Sep 13, 2004 | 10.31 | 11.60 | 10.31 | 11.44 | 1,673,096 | +1.15(+11.13%) |
Sep 10, 2004 | 10.05 | 10.44 | 10.05 | 10.30 | 329,068 | +0.22(+2.22%) |
Sep 09, 2004 | 10.15 | 10.24 | 9.582 | 10.07 | 654,029 | -0.18(-1.75%) |
Sep 08, 2004 | 10.67 | 10.70 | 10.19 | 10.25 | 1,590,463 | -0.48(-4.50%) |
Sep 07, 2004 | 10.36 | 11.08 | 10.36 | 10.74 | 949,721 | +0.38(+3.63%) |
Sep 03, 2004 | 10.21 | 10.40 | 10.15 | 10.36 | 65,771 | -0.06(-0.60%) |
Sep 02, 2004 | 10.32 | 10.44 | 10.10 | 10.42 | 183,691 | +0.04(+0.43%) |
Sep 01, 2004 | 10.12 | 10.55 | 10.09 | 10.38 | 182,127 | +0.23(+2.29%) |
Aug 31, 2004 | 9.949 | 10.16 | 9.922 | 10.15 | 202,339 | +0.22(+2.26%) |
Aug 30, 2004 | 9.905 | 10.07 | 9.725 | 9.922 | 126,517 | -0.30(-2.89%) |
Aug 27, 2004 | 9.994 | 10.32 | 9.994 | 10.22 | 82,856 | +0.15(+1.51%) |
Aug 26, 2004 | 10.32 | 10.32 | 9.905 | 10.07 | 149,297 | -0.27(-2.60%) |
Aug 25, 2004 | 10.09 | 10.34 | 9.940 | 10.33 | 309,427 | +0.08(+0.79%) |
Aug 24, 2004 | 10.16 | 10.48 | 10.12 | 10.25 | 262,974 | +0.07(+0.70%) |
Aug 23, 2004 | 10.06 | 10.21 | 9.905 | 10.18 | 366,600 | +0.13(+1.25%) |
Aug 20, 2004 | 9.860 | 10.08 | 9.788 | 10.06 | 153,869 | +0.24(+2.46%) |
Aug 19, 2004 | 9.484 | 9.940 | 9.305 | 9.815 | 232,042 | +0.28(+2.91%) |
Aug 18, 2004 | 9.340 | 9.555 | 9.072 | 9.537 | 159,171 | +0.24(+2.60%) |
Aug 17, 2004 | 9.036 | 9.367 | 8.955 | 9.296 | 157,561 | +0.35(+3.90%) |
Aug 16, 2004 | 8.928 | 9.224 | 8.902 | 8.946 | 202,562 | -0.13(-1.38%) |
Aug 13, 2004 | 8.910 | 9.152 | 8.812 | 9.072 | 159,012 | +0.16(+1.81%) |
Aug 12, 2004 | 9.403 | 9.475 | 8.776 | 8.910 | 488,093 | -0.81(-8.29%) |
Aug 11, 2004 | 9.743 | 9.806 | 9.457 | 9.716 | 441,751 | -0.15(-1.54%) |
Aug 10, 2004 | 9.493 | 9.985 | 9.466 | 9.869 | 197,202 | +0.37(+3.86%) |
Aug 09, 2004 | 9.376 | 9.609 | 9.287 | 9.502 | 482,510 | -0.13(-1.30%) |
Aug 06, 2004 | 9.716 | 9.761 | 9.430 | 9.627 | 494,346 | -0.30(-3.07%) |
Aug 05, 2004 | 9.537 | 9.994 | 9.493 | 9.931 | 488,986 | +0.39(+4.03%) |
Aug 04, 2004 | 9.358 | 9.672 | 9.224 | 9.546 | 341,140 | +0.05(+0.57%) |
Aug 03, 2004 | 9.448 | 9.716 | 9.376 | 9.493 | 169,210 | -0.08(-0.84%) |
Aug 02, 2004 | 9.081 | 9.618 | 8.955 | 9.573 | 229,585 | +0.08(+0.85%) |
Jul 30, 2004 | 9.233 | 9.725 | 8.866 | 9.493 | 405,572 | +0.18(+1.92%) |
Jul 29, 2004 | 8.669 | 9.313 | 8.669 | 9.313 | 443,091 | +0.57(+6.56%) |
Jul 28, 2004 | 8.839 | 8.839 | 8.516 | 8.740 | 442,086 | -0.46(-4.97%) |
Jul 27, 2004 | 8.955 | 9.263 | 8.803 | 9.197 | 228,692 | +0.21(+2.29%) |
Jul 26, 2004 | 9.054 | 9.179 | 8.713 | 8.991 | 162,921 | -0.15(-1.67%) |
Jul 23, 2004 | 9.305 | 9.358 | 9.107 | 9.143 | 237,737 | -0.30(-3.22%) |
Jul 22, 2004 | 9.681 | 9.681 | 9.152 | 9.448 | 425,783 | -0.08(-0.85%) |
Jul 21, 2004 | 10.24 | 10.59 | 9.358 | 9.528 | 851,343 | -0.59(-5.84%) |
Jul 20, 2004 | 9.663 | 10.14 | 9.430 | 10.12 | 313,670 | +0.53(+5.51%) |
Jul 19, 2004 | 9.457 | 9.672 | 8.857 | 9.591 | 316,350 | +0.10(+1.04%) |
Jul 16, 2004 | 9.179 | 9.493 | 8.991 | 9.493 | 198,877 | +0.27(+2.91%) |
Jul 15, 2004 | 9.645 | 9.654 | 9.224 | 9.224 | 80,623 | -0.27(-2.83%) |
Jul 14, 2004 | 9.484 | 9.725 | 9.287 | 9.493 | 152,312 | -0.09(-0.93%) |
Jul 13, 2004 | 9.940 | 9.940 | 9.475 | 9.582 | 293,794 | -0.27(-2.73%) |
Jul 12, 2004 | 10.37 | 10.37 | 9.636 | 9.851 | 328,745 | -0.63(-5.98%) |
Jul 09, 2004 | 10.11 | 10.50 | 10.11 | 10.48 | 141,257 | +0.26(+2.54%) |
Jul 08, 2004 | 10.25 | 10.31 | 10.04 | 10.22 | 261,299 | -0.08(-0.78%) |
Jul 07, 2004 | 10.10 | 10.42 | 10.03 | 10.30 | 363,138 | +0.04(+0.44%) |
Jul 06, 2004 | 10.54 | 10.61 | 10.01 | 10.25 | 671,784 | -0.47(-4.34%) |
Jul 02, 2004 | 10.68 | 10.74 | 10.61 | 10.72 | 192,959 | +0.10(+0.93%) |
Jul 01, 2004 | 10.83 | 10.88 | 10.52 | 10.62 | 139,582 | -0.08(-0.75%) |
Jun 30, 2004 | 10.49 | 10.84 | 10.27 | 10.70 | 547,388 | +0.19(+1.79%) |
Jun 29, 2004 | 10.66 | 10.74 | 10.48 | 10.51 | 339,018 | -0.23(-2.17%) |
Jun 28, 2004 | 10.84 | 10.89 | 10.70 | 10.75 | 430,585 | +0.01(+0.08%) |
Jun 25, 2004 | 10.74 | 10.77 | 10.66 | 10.74 | 107,199 | -0.02(-0.17%) |
Jun 24, 2004 | 10.60 | 11.02 | 10.52 | 10.76 | 445,213 | +0.07(+0.67%) |
Jun 23, 2004 | 10.29 | 10.83 | 10.24 | 10.68 | 281,064 | +0.33(+3.20%) |
Jun 22, 2004 | 10.09 | 10.39 | 9.806 | 10.35 | 233,717 | +0.17(+1.67%) |
Jun 21, 2004 | 10.40 | 10.54 | 10.12 | 10.18 | 119,147 | -0.17(-1.64%) |
Jun 18, 2004 | 10.47 | 10.81 | 10.35 | 10.35 | 112,671 | -0.18(-1.70%) |
Jun 17, 2004 | 10.59 | 10.59 | 10.16 | 10.53 | 206,471 | -0.02(-0.17%) |
Jun 16, 2004 | 10.45 | 10.59 | 10.35 | 10.55 | 316,797 | +0.07(+0.68%) |
Jun 15, 2004 | 10.20 | 10.66 | 10.17 | 10.48 | 478,378 | +0.36(+3.54%) |
Jun 14, 2004 | 10.04 | 10.16 | 9.851 | 10.12 | 497,138 | +0.07(+0.71%) |
Jun 10, 2004 | 9.931 | 10.23 | 9.779 | 10.05 | 427,346 | +0.20(+2.00%) |
Jun 09, 2004 | 9.967 | 10.15 | 9.806 | 9.851 | 1,087,629 | -0.31(-3.08%) |
Jun 08, 2004 | 9.394 | 10.20 | 9.376 | 10.16 | 806,565 | +0.76(+8.10%) |
Jun 07, 2004 | 9.143 | 9.475 | 9.107 | 9.403 | 277,155 | +0.53(+5.95%) |
Jun 04, 2004 | 8.982 | 8.982 | 8.740 | 8.875 | 144,719 | +0.22(+2.59%) |
Jun 03, 2004 | 8.866 | 8.946 | 8.642 | 8.651 | 192,847 | -0.27(-3.01%) |
Jun 02, 2004 | 8.731 | 8.982 | 8.731 | 8.919 | 196,644 | +0.14(+1.63%) |
Jun 01, 2004 | 9.000 | 9.000 | 8.705 | 8.776 | 320,928 | -0.27(-2.97%) |
May 28, 2004 | 9.099 | 9.197 | 8.893 | 9.045 | 277,490 | -0.03(-0.30%) |
May 27, 2004 | 8.758 | 9.134 | 8.687 | 9.072 | 301,499 | +0.39(+4.43%) |
May 26, 2004 | 8.615 | 8.767 | 8.507 | 8.687 | 197,761 | +0.21(+2.54%) |
May 25, 2004 | 8.302 | 8.687 | 8.239 | 8.472 | 202,674 | +0.13(+1.50%) |
May 24, 2004 | 8.284 | 8.418 | 8.212 | 8.346 | 150,861 | +0.31(+3.90%) |
May 21, 2004 | 8.024 | 8.140 | 7.925 | 8.033 | 158,007 | +0.08(+1.01%) |
May 20, 2004 | 8.355 | 8.373 | 7.934 | 7.952 | 106,082 | -0.30(-3.58%) |
May 19, 2004 | 8.257 | 8.499 | 8.230 | 8.248 | 359,453 | +0.12(+1.43%) |
May 18, 2004 | 8.015 | 8.158 | 7.970 | 8.131 | 166,271 | +0.20(+2.48%) |
May 17, 2004 | 8.167 | 8.275 | 7.899 | 7.934 | 286,089 | -0.48(-5.74%) |
May 14, 2004 | 8.946 | 8.946 | 8.400 | 8.418 | 303,285 | -0.43(-4.86%) |
May 13, 2004 | 8.552 | 8.928 | 8.239 | 8.848 | 317,243 | +0.30(+3.46%) |
May 12, 2004 | 8.373 | 8.615 | 8.104 | 8.552 | 266,994 | +0.15(+1.81%) |
May 11, 2004 | 7.881 | 8.436 | 7.881 | 8.400 | 318,360 | +0.71(+9.20%) |
May 10, 2004 | 7.782 | 7.916 | 7.594 | 7.693 | 421,428 | -0.64(-7.73%) |
May 07, 2004 | 8.463 | 8.937 | 8.302 | 8.337 | 221,322 | -0.18(-2.10%) |
May 06, 2004 | 8.579 | 8.884 | 8.490 | 8.516 | 193,852 | -0.22(-2.56%) |
May 05, 2004 | 8.964 | 9.090 | 8.606 | 8.740 | 212,277 | -0.13(-1.51%) |
May 04, 2004 | 8.642 | 9.090 | 8.552 | 8.875 | 300,605 | +0.39(+4.65%) |
May 03, 2004 | 8.615 | 8.785 | 8.203 | 8.481 | 452,806 | +0.08(+0.96%) |
Apr 30, 2004 | 8.615 | 8.812 | 8.364 | 8.400 | 315,568 | -0.18(-2.09%) |
Apr 29, 2004 | 8.955 | 9.107 | 8.507 | 8.579 | 485,301 | -0.36(-4.01%) |
Apr 28, 2004 | 9.403 | 9.403 | 8.499 | 8.937 | 1,389,687 | -0.51(-5.40%) |
Apr 27, 2004 | 9.779 | 9.851 | 9.287 | 9.448 | 346,165 | -0.35(-3.56%) |
Apr 26, 2004 | 9.949 | 9.949 | 9.582 | 9.797 | 289,885 | -0.14(-1.44%) |
Apr 23, 2004 | 9.967 | 10.20 | 9.761 | 9.940 | 342,033 | -0.01(-0.09%) |
Apr 22, 2004 | 10.17 | 10.30 | 9.699 | 9.949 | 731,637 | +0.32(+3.35%) |
Apr 21, 2004 | 10.19 | 10.51 | 9.197 | 9.627 | 1,673,207 | -0.56(-5.54%) |
Apr 20, 2004 | 10.59 | 10.70 | 10.07 | 10.19 | 469,780 | -0.30(-2.90%) |
Apr 19, 2004 | 10.64 | 10.66 | 10.13 | 10.50 | 385,360 | -0.15(-1.43%) |
Apr 16, 2004 | 10.79 | 10.89 | 10.39 | 10.65 | 415,175 | -0.14(-1.33%) |
Apr 15, 2004 | 11.02 | 11.10 | 10.62 | 10.79 | 415,510 | -0.18(-1.63%) |
Apr 14, 2004 | 10.81 | 11.24 | 10.77 | 10.97 | 233,829 | +0.06(+0.57%) |
Apr 13, 2004 | 11.24 | 11.27 | 10.64 | 10.91 | 275,480 | -0.38(-3.33%) |
Apr 12, 2004 | 11.02 | 11.46 | 11.02 | 11.28 | 204,572 | +0.21(+1.86%) |
Apr 08, 2004 | 11.02 | 11.28 | 11.02 | 11.08 | 161,916 | +0.14(+1.31%) |
Apr 07, 2004 | 11.19 | 11.27 | 10.86 | 10.93 | 346,947 | -0.29(-2.55%) |
Apr 06, 2004 | 11.26 | 11.48 | 11.19 | 11.22 | 159,571 | -0.30(-2.57%) |
Apr 05, 2004 | 11.60 | 11.62 | 11.40 | 11.52 | 210,937 | +0.17(+1.50%) |
Apr 02, 2004 | 10.80 | 11.62 | 10.80 | 11.35 | 729,627 | +0.73(+6.83%) |