Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.57 | 11.64 | 11.54 | 11.64 | 195,155 | +0.06(+0.56%) |
Apr 28, 2005 | 11.51 | 11.63 | 11.51 | 11.57 | 114,892 | +0.03(+0.24%) |
Apr 27, 2005 | 11.46 | 11.57 | 11.46 | 11.54 | 124,278 | +0.15(+1.36%) |
Apr 26, 2005 | 11.46 | 11.46 | 11.37 | 11.39 | 199,039 | -0.21(-1.81%) |
Apr 25, 2005 | 11.49 | 11.62 | 11.49 | 11.60 | 185,122 | +0.20(+1.79%) |
Apr 22, 2005 | 11.38 | 11.47 | 11.38 | 11.40 | 116,834 | +0.05(+0.41%) |
Apr 21, 2005 | 11.41 | 11.43 | 11.30 | 11.35 | 592,263 | +0.19(+1.75%) |
Apr 20, 2005 | 11.10 | 11.33 | 11.05 | 11.15 | 267,651 | +0.03(+0.28%) |
Apr 19, 2005 | 11.03 | 11.20 | 11.01 | 11.12 | 154,053 | +0.03(+0.31%) |
Apr 18, 2005 | 11.09 | 11.15 | 11.06 | 11.09 | 102,917 | -0.04(-0.39%) |
Apr 15, 2005 | 11.15 | 11.23 | 11.13 | 11.13 | 83,823 | -0.15(-1.34%) |
Apr 14, 2005 | 11.27 | 11.37 | 11.25 | 11.28 | 142,078 | -0.10(-0.87%) |
Apr 13, 2005 | 11.29 | 11.40 | 11.29 | 11.38 | 411,024 | +0.11(+1.01%) |
Apr 12, 2005 | 11.22 | 11.27 | 11.19 | 11.27 | 190,300 | -0.05(-0.41%) |
Apr 11, 2005 | 11.16 | 11.34 | 11.16 | 11.31 | 287,393 | +0.23(+2.09%) |
Apr 08, 2005 | 11.08 | 11.12 | 11.02 | 11.08 | 94,503 | -0.03(-0.31%) |
Apr 07, 2005 | 11.10 | 11.15 | 11.05 | 11.12 | 93,208 | -0.08(-0.72%) |
Apr 06, 2005 | 11.17 | 11.22 | 11.16 | 11.20 | 97,092 | +0.04(+0.36%) |
Apr 05, 2005 | 11.05 | 11.22 | 11.05 | 11.16 | 166,351 | +0.39(+3.62%) |
Apr 04, 2005 | 10.74 | 10.80 | 10.73 | 10.77 | 53,724 | -0.05(-0.43%) |
Apr 01, 2005 | 10.97 | 11.04 | 10.80 | 10.81 | 109,714 | -0.09(-0.82%) |
Mar 31, 2005 | 10.92 | 10.97 | 10.88 | 10.90 | 84,793 | -0.05(-0.45%) |
Mar 30, 2005 | 10.80 | 10.97 | 10.80 | 10.95 | 108,096 | +0.14(+1.29%) |
Mar 29, 2005 | 10.77 | 10.93 | 10.77 | 10.81 | 163,762 | +0.01(+0.11%) |
Mar 28, 2005 | 10.72 | 10.86 | 10.72 | 10.80 | 68,611 | -0.04(-0.37%) |
Mar 24, 2005 | 10.79 | 10.85 | 10.78 | 10.84 | 108,096 | +0.05(+0.49%) |
Mar 23, 2005 | 10.84 | 10.86 | 10.79 | 10.79 | 76,055 | -0.14(-1.24%) |
Mar 22, 2005 | 10.93 | 11.27 | 10.91 | 10.93 | 146,609 | +0.04(+0.37%) |
Mar 21, 2005 | 10.99 | 10.99 | 10.85 | 10.89 | 149,522 | -0.08(-0.71%) |
Mar 18, 2005 | 11.01 | 11.02 | 10.93 | 10.96 | 178,973 | -0.11(-0.98%) |
Mar 17, 2005 | 11.01 | 11.11 | 11.01 | 11.07 | 92,237 | +0.02(+0.20%) |
Mar 16, 2005 | 10.99 | 11.09 | 10.97 | 11.05 | 57,608 | +0.01(+0.11%) |
Mar 15, 2005 | 11.05 | 11.07 | 11.01 | 11.04 | 118,452 | +0.02(+0.14%) |
Mar 14, 2005 | 11.03 | 11.05 | 10.97 | 11.02 | 130,427 | -0.08(-0.70%) |
Mar 11, 2005 | 11.12 | 11.14 | 11.09 | 11.10 | 49,517 | -0.02(-0.22%) |
Mar 10, 2005 | 11.09 | 11.14 | 11.06 | 11.12 | 111,656 | -0.00(-0.03%) |
Mar 09, 2005 | 11.10 | 11.18 | 11.06 | 11.13 | 153,729 | -0.46(-3.95%) |
Mar 08, 2005 | 11.50 | 11.63 | 11.50 | 11.58 | 191,595 | +0.09(+0.75%) |
Mar 07, 2005 | 11.44 | 11.51 | 11.40 | 11.50 | 168,293 | -0.06(-0.56%) |
Mar 04, 2005 | 11.44 | 11.74 | 11.40 | 11.56 | 236,257 | +0.02(+0.13%) |
Mar 03, 2005 | 11.46 | 11.55 | 11.44 | 11.55 | 114,892 | +0.02(+0.19%) |
Mar 02, 2005 | 11.54 | 11.61 | 11.49 | 11.53 | 152,111 | -0.10(-0.88%) |
Mar 01, 2005 | 11.57 | 11.71 | 11.54 | 11.63 | 107,125 | +0.26(+2.31%) |
Feb 28, 2005 | 11.34 | 11.43 | 11.28 | 11.36 | 86,088 | -0.10(-0.86%) |
Feb 25, 2005 | 11.25 | 11.46 | 11.25 | 11.46 | 125,896 | +0.06(+0.54%) |
Feb 24, 2005 | 11.29 | 11.42 | 11.29 | 11.40 | 124,925 | +0.12(+1.10%) |
Feb 23, 2005 | 11.14 | 11.29 | 11.14 | 11.28 | 98,063 | +0.14(+1.22%) |
Feb 22, 2005 | 11.20 | 11.27 | 11.10 | 11.14 | 287,393 | -0.31(-2.72%) |
Feb 18, 2005 | 11.40 | 11.45 | 11.37 | 11.45 | 51,135 | -0.01(-0.08%) |
Feb 17, 2005 | 11.37 | 11.49 | 11.37 | 11.46 | 80,910 | +0.02(+0.19%) |
Feb 16, 2005 | 11.46 | 11.47 | 11.38 | 11.44 | 88,677 | -0.04(-0.38%) |
Feb 15, 2005 | 11.37 | 11.52 | 11.37 | 11.48 | 134,634 | -0.12(-1.01%) |
Feb 14, 2005 | 11.54 | 11.67 | 11.53 | 11.60 | 91,590 | +0.26(+2.26%) |
Feb 11, 2005 | 11.35 | 11.43 | 11.34 | 11.35 | 111,008 | +0.02(+0.19%) |
Feb 10, 2005 | 11.28 | 11.34 | 11.28 | 11.32 | 86,412 | +0.10(+0.85%) |
Feb 09, 2005 | 11.23 | 11.27 | 11.18 | 11.23 | 88,353 | -0.14(-1.20%) |
Feb 08, 2005 | 11.34 | 11.40 | 11.30 | 11.36 | 162,144 | +0.08(+0.74%) |
Feb 07, 2005 | 11.16 | 11.28 | 11.13 | 11.28 | 231,079 | +0.11(+1.00%) |
Feb 04, 2005 | 10.98 | 11.22 | 10.89 | 11.17 | 491,610 | +0.23(+2.12%) |
Feb 03, 2005 | 10.88 | 10.94 | 10.83 | 10.94 | 60,520 | +0.01(+0.08%) |
Feb 02, 2005 | 10.89 | 10.94 | 10.85 | 10.93 | 69,906 | +0.18(+1.64%) |
Feb 01, 2005 | 10.68 | 10.81 | 10.65 | 10.75 | 95,150 | -0.01(-0.09%) |
Jan 31, 2005 | 10.64 | 10.85 | 10.64 | 10.76 | 409,405 | -0.02(-0.20%) |
Jan 28, 2005 | 10.76 | 10.81 | 10.66 | 10.78 | 699,388 | +0.03(+0.26%) |
Jan 27, 2005 | 10.71 | 10.79 | 10.69 | 10.76 | 87,706 | -0.05(-0.46%) |
Jan 26, 2005 | 10.80 | 10.82 | 10.77 | 10.81 | 94,826 | +0.15(+1.39%) |
Jan 25, 2005 | 10.69 | 10.73 | 10.64 | 10.66 | 61,815 | -0.16(-1.46%) |
Jan 24, 2005 | 10.74 | 10.81 | 10.64 | 10.81 | 109,390 | +0.11(+1.01%) |
Jan 21, 2005 | 10.66 | 10.72 | 10.60 | 10.71 | 72,819 | +0.04(+0.41%) |
Jan 20, 2005 | 10.75 | 10.77 | 10.60 | 10.66 | 162,467 | -0.08(-0.75%) |
Jan 19, 2005 | 10.81 | 10.86 | 10.72 | 10.74 | 127,514 | +0.03(+0.26%) |
Jan 18, 2005 | 10.60 | 10.74 | 10.57 | 10.72 | 129,456 | +0.31(+3.00%) |
Jan 14, 2005 | 10.43 | 10.48 | 10.38 | 10.40 | 94,826 | +0.04(+0.36%) |
Jan 13, 2005 | 10.39 | 10.42 | 10.34 | 10.37 | 76,379 | -0.01(-0.09%) |
Jan 12, 2005 | 10.38 | 10.38 | 10.30 | 10.38 | 69,906 | +0.02(+0.21%) |
Jan 11, 2005 | 10.44 | 10.44 | 10.29 | 10.35 | 88,353 | -0.09(-0.89%) |
Jan 10, 2005 | 10.49 | 10.49 | 10.41 | 10.45 | 69,259 | -0.03(-0.27%) |
Jan 07, 2005 | 10.57 | 10.58 | 10.45 | 10.47 | 105,506 | +0.05(+0.47%) |
Jan 06, 2005 | 10.49 | 10.49 | 10.40 | 10.43 | 187,711 | -0.09(-0.85%) |
Jan 05, 2005 | 10.57 | 10.59 | 10.48 | 10.51 | 105,830 | -0.05(-0.50%) |
Jan 04, 2005 | 10.65 | 10.68 | 10.54 | 10.57 | 232,697 | -0.01(-0.09%) |
Jan 03, 2005 | 10.72 | 10.72 | 10.52 | 10.58 | 98,386 | -0.13(-1.21%) |
Dec 31, 2004 | 10.77 | 10.77 | 10.65 | 10.71 | 72,819 | -0.02(-0.17%) |
Dec 30, 2004 | 10.75 | 10.76 | 10.66 | 10.72 | 156,965 | +0.04(+0.38%) |
Dec 29, 2004 | 10.65 | 10.70 | 10.61 | 10.68 | 91,266 | -0.05(-0.46%) |
Dec 28, 2004 | 10.77 | 10.77 | 10.69 | 10.73 | 95,797 | +0.09(+0.84%) |
Dec 27, 2004 | 10.57 | 10.70 | 10.57 | 10.64 | 200,333 | +0.02(+0.20%) |
Dec 23, 2004 | 10.58 | 10.64 | 10.54 | 10.62 | 76,379 | +0.06(+0.53%) |
Dec 22, 2004 | 10.55 | 10.58 | 10.52 | 10.57 | 172,177 | +0.05(+0.44%) |
Dec 21, 2004 | 10.60 | 10.60 | 10.51 | 10.52 | 252,116 | -0.21(-1.93%) |
Dec 20, 2004 | 10.74 | 10.76 | 10.68 | 10.73 | 71,201 | +0.13(+1.19%) |
Dec 17, 2004 | 10.63 | 10.63 | 10.55 | 10.60 | 84,470 | -0.04(-0.38%) |
Dec 16, 2004 | 10.69 | 10.70 | 10.59 | 10.64 | 204,864 | -0.07(-0.69%) |
Dec 15, 2004 | 10.71 | 10.72 | 10.61 | 10.72 | 114,568 | +0.07(+0.67%) |
Dec 14, 2004 | 10.48 | 10.64 | 10.44 | 10.64 | 133,663 | +0.05(+0.47%) |
Dec 13, 2004 | 10.66 | 10.69 | 10.50 | 10.60 | 1,891,357 | +0.00(+0.00%) |
Dec 10, 2004 | 10.51 | 10.67 | 10.49 | 10.60 | 241,112 | +0.17(+1.60%) |
Dec 09, 2004 | 10.32 | 10.43 | 10.28 | 10.43 | 120,070 | -0.03(-0.32%) |
Dec 08, 2004 | 10.46 | 10.48 | 10.39 | 10.46 | 104,536 | -0.06(-0.53%) |
Dec 07, 2004 | 10.59 | 10.60 | 10.49 | 10.52 | 84,146 | -0.08(-0.79%) |
Dec 06, 2004 | 10.63 | 10.64 | 10.59 | 10.60 | 55,342 | -0.03(-0.26%) |
Dec 03, 2004 | 10.63 | 10.69 | 10.60 | 10.63 | 61,491 | +0.16(+1.57%) |
Dec 02, 2004 | 10.49 | 10.49 | 10.41 | 10.47 | 131,398 | +0.00(+0.00%) |
Dec 01, 2004 | 10.41 | 10.47 | 10.40 | 10.47 | 133,016 | +0.16(+1.53%) |
Nov 30, 2004 | 10.37 | 10.37 | 10.30 | 10.31 | 456,333 | -0.01(-0.06%) |
Nov 29, 2004 | 10.37 | 10.41 | 10.28 | 10.31 | 888,394 | +0.02(+0.24%) |
Nov 26, 2004 | 10.25 | 10.33 | 10.24 | 10.29 | 195,155 | +0.35(+3.54%) |
Nov 24, 2004 | 9.921 | 10.00 | 9.912 | 9.937 | 333,026 | +0.03(+0.28%) |
Nov 23, 2004 | 9.881 | 9.934 | 9.841 | 9.909 | 61,491 | +0.08(+0.85%) |
Nov 22, 2004 | 9.838 | 9.857 | 9.792 | 9.826 | 70,877 | -0.09(-0.93%) |
Nov 19, 2004 | 10.07 | 10.09 | 9.903 | 9.918 | 108,096 | -0.07(-0.74%) |
Nov 18, 2004 | 9.986 | 10.01 | 9.955 | 9.993 | 85,441 | -0.02(-0.19%) |
Nov 17, 2004 | 9.881 | 10.05 | 9.881 | 10.01 | 104,536 | +0.22(+2.21%) |
Nov 16, 2004 | 9.813 | 9.857 | 9.779 | 9.795 | 129,456 | -0.07(-0.69%) |
Nov 15, 2004 | 9.863 | 9.869 | 9.810 | 9.863 | 183,828 | +0.00(+0.00%) |
Nov 12, 2004 | 9.779 | 9.866 | 9.733 | 9.863 | 50,164 | +0.08(+0.85%) |
Nov 11, 2004 | 9.755 | 9.779 | 9.721 | 9.779 | 59,549 | +0.02(+0.25%) |
Nov 10, 2004 | 9.745 | 9.755 | 9.671 | 9.755 | 69,582 | +0.06(+0.67%) |
Nov 09, 2004 | 9.724 | 9.724 | 9.653 | 9.690 | 63,109 | +0.03(+0.29%) |
Nov 08, 2004 | 9.696 | 9.721 | 9.646 | 9.662 | 104,859 | -0.03(-0.35%) |
Nov 05, 2004 | 9.684 | 9.733 | 9.637 | 9.696 | 293,866 | -0.05(-0.48%) |
Nov 04, 2004 | 9.594 | 9.767 | 9.563 | 9.742 | 281,891 | +0.07(+0.73%) |
Nov 03, 2004 | 9.634 | 9.674 | 9.609 | 9.671 | 77,350 | +0.12(+1.26%) |
Nov 02, 2004 | 9.486 | 9.600 | 9.464 | 9.551 | 1,383,888 | +0.16(+1.74%) |
Nov 01, 2004 | 9.300 | 9.387 | 9.288 | 9.387 | 68,288 | +0.09(+0.93%) |
Oct 29, 2004 | 9.248 | 9.322 | 9.229 | 9.300 | 87,383 | -0.06(-0.66%) |
Oct 28, 2004 | 9.334 | 9.402 | 9.291 | 9.362 | 82,204 | +0.03(+0.30%) |
Oct 27, 2004 | 9.341 | 9.371 | 9.282 | 9.334 | 110,037 | +0.08(+0.87%) |
Oct 26, 2004 | 9.325 | 9.325 | 9.208 | 9.254 | 217,810 | -0.02(-0.17%) |
Oct 25, 2004 | 9.319 | 9.331 | 9.257 | 9.270 | 61,491 | +0.00(+0.00%) |
Oct 22, 2004 | 9.270 | 9.347 | 9.270 | 9.270 | 644,369 | +0.05(+0.57%) |
Oct 21, 2004 | 9.223 | 9.254 | 9.192 | 9.217 | 55,666 | +0.00(+0.00%) |
Oct 20, 2004 | 9.168 | 9.223 | 9.146 | 9.217 | 55,666 | +0.10(+1.08%) |
Oct 19, 2004 | 9.121 | 9.180 | 9.115 | 9.118 | 267,651 | +0.12(+1.37%) |
Oct 18, 2004 | 9.053 | 9.053 | 8.982 | 8.995 | 183,180 | -0.03(-0.31%) |
Oct 15, 2004 | 9.016 | 9.059 | 8.998 | 9.022 | 83,823 | +0.06(+0.65%) |
Oct 14, 2004 | 8.979 | 9.022 | 8.961 | 8.964 | 71,848 | +0.04(+0.45%) |
Oct 13, 2004 | 8.991 | 8.995 | 8.874 | 8.923 | 64,404 | +0.07(+0.80%) |
Oct 12, 2004 | 8.822 | 8.880 | 8.797 | 8.852 | 87,383 | -0.04(-0.45%) |
Oct 11, 2004 | 8.911 | 8.927 | 8.883 | 8.893 | 82,852 | -0.01(-0.10%) |
Oct 08, 2004 | 8.923 | 8.961 | 8.874 | 8.902 | 74,761 | +0.10(+1.16%) |
Oct 07, 2004 | 8.815 | 8.815 | 8.698 | 8.800 | 108,096 | -0.14(-1.59%) |
Oct 06, 2004 | 8.939 | 8.954 | 8.874 | 8.942 | 99,681 | -0.07(-0.79%) |
Oct 05, 2004 | 8.957 | 9.022 | 8.899 | 9.013 | 417,173 | +0.06(+0.73%) |
Oct 04, 2004 | 8.982 | 8.982 | 8.927 | 8.948 | 232,374 | -0.05(-0.52%) |
Oct 01, 2004 | 8.945 | 9.016 | 8.930 | 8.995 | 1,406,543 | -0.02(-0.27%) |
Sep 30, 2004 | 8.927 | 9.038 | 8.899 | 9.019 | 117,158 | +0.02(+0.24%) |
Sep 29, 2004 | 9.038 | 9.050 | 8.933 | 8.998 | 124,601 | -0.04(-0.48%) |
Sep 28, 2004 | 8.982 | 9.050 | 8.930 | 9.041 | 135,281 | +0.06(+0.65%) |
Sep 27, 2004 | 8.933 | 9.032 | 8.933 | 8.982 | 215,544 | +0.00(+0.00%) |
Sep 24, 2004 | 9.022 | 9.032 | 8.979 | 8.982 | 74,113 | -0.09(-0.99%) |
Sep 23, 2004 | 9.029 | 9.164 | 9.029 | 9.072 | 87,706 | +0.12(+1.35%) |
Sep 22, 2004 | 8.902 | 8.991 | 8.874 | 8.951 | 194,184 | -0.06(-0.65%) |
Sep 21, 2004 | 8.930 | 9.053 | 8.896 | 9.010 | 137,223 | +0.14(+1.57%) |
Sep 20, 2004 | 8.880 | 8.883 | 8.815 | 8.871 | 169,911 | -0.13(-1.44%) |
Sep 17, 2004 | 8.964 | 9.001 | 8.917 | 9.001 | 106,801 | +0.05(+0.52%) |
Sep 16, 2004 | 8.961 | 8.995 | 8.920 | 8.954 | 77,997 | +0.06(+0.66%) |
Sep 15, 2004 | 8.961 | 8.961 | 8.846 | 8.896 | 151,140 | -0.16(-1.74%) |
Sep 14, 2004 | 8.991 | 9.053 | 8.936 | 9.053 | 72,171 | -0.01(-0.10%) |
Sep 13, 2004 | 9.115 | 9.115 | 9.056 | 9.063 | 152,758 | -0.08(-0.85%) |
Sep 10, 2004 | 9.149 | 9.177 | 9.103 | 9.140 | 57,284 | +0.00(+0.03%) |
Sep 09, 2004 | 9.143 | 9.161 | 9.090 | 9.137 | 49,840 | -0.03(-0.30%) |
Sep 08, 2004 | 9.155 | 9.192 | 9.115 | 9.164 | 76,379 | +0.00(+0.03%) |
Sep 07, 2004 | 9.155 | 9.168 | 9.069 | 9.161 | 127,838 | -0.15(-1.59%) |
Sep 03, 2004 | 9.276 | 9.316 | 9.208 | 9.310 | 183,180 | -0.02(-0.23%) |
Sep 02, 2004 | 9.297 | 9.399 | 9.270 | 9.331 | 81,881 | +0.02(+0.23%) |
Sep 01, 2004 | 9.307 | 9.341 | 9.251 | 9.310 | 69,259 | -0.04(-0.43%) |
Aug 31, 2004 | 9.325 | 9.424 | 9.300 | 9.350 | 128,809 | +0.01(+0.07%) |
Aug 30, 2004 | 9.334 | 9.356 | 9.270 | 9.344 | 60,844 | +0.01(+0.10%) |
Aug 27, 2004 | 9.273 | 9.347 | 9.236 | 9.334 | 129,132 | +0.10(+1.04%) |
Aug 26, 2004 | 9.146 | 9.297 | 9.146 | 9.239 | 94,503 | +0.10(+1.12%) |
Aug 25, 2004 | 9.047 | 9.137 | 9.047 | 9.137 | 251,792 | -0.04(-0.44%) |
Aug 24, 2004 | 9.146 | 9.270 | 9.109 | 9.177 | 197,420 | -0.07(-0.74%) |
Aug 23, 2004 | 9.239 | 9.270 | 9.202 | 9.245 | 119,747 | +0.04(+0.40%) |
Aug 20, 2004 | 9.198 | 9.232 | 9.118 | 9.208 | 94,179 | -0.05(-0.50%) |
Aug 19, 2004 | 9.254 | 9.263 | 9.208 | 9.254 | 86,412 | -0.03(-0.30%) |
Aug 18, 2004 | 9.217 | 9.282 | 9.146 | 9.282 | 133,016 | +0.03(+0.30%) |
Aug 17, 2004 | 9.304 | 9.344 | 9.183 | 9.254 | 145,638 | -0.06(-0.66%) |
Aug 16, 2004 | 9.270 | 9.347 | 9.270 | 9.316 | 117,158 | -0.02(-0.17%) |
Aug 13, 2004 | 9.344 | 9.384 | 9.291 | 9.331 | 112,303 | +0.00(+0.03%) |
Aug 12, 2004 | 9.341 | 9.365 | 9.270 | 9.328 | 169,587 | -0.02(-0.23%) |
Aug 11, 2004 | 9.362 | 9.393 | 9.294 | 9.350 | 138,518 | -0.03(-0.30%) |
Aug 10, 2004 | 9.362 | 9.424 | 9.319 | 9.378 | 195,479 | -0.01(-0.07%) |
Aug 09, 2004 | 9.461 | 9.489 | 9.359 | 9.384 | 109,390 | -0.04(-0.43%) |
Aug 06, 2004 | 9.517 | 9.529 | 9.415 | 9.424 | 172,500 | +0.02(+0.23%) |
Aug 05, 2004 | 9.495 | 9.495 | 9.371 | 9.402 | 147,256 | -0.03(-0.29%) |
Aug 04, 2004 | 9.390 | 9.501 | 9.331 | 9.430 | 310,695 | -0.11(-1.13%) |
Aug 03, 2004 | 9.541 | 9.579 | 9.498 | 9.538 | 89,324 | -0.01(-0.10%) |
Aug 02, 2004 | 9.470 | 9.603 | 9.470 | 9.548 | 99,034 | +0.17(+1.81%) |
Jul 30, 2004 | 9.353 | 9.470 | 9.341 | 9.378 | 73,142 | +0.07(+0.76%) |
Jul 29, 2004 | 9.232 | 9.359 | 9.205 | 9.307 | 65,051 | -0.06(-0.59%) |
Jul 28, 2004 | 9.276 | 9.362 | 9.226 | 9.362 | 113,921 | -0.06(-0.62%) |
Jul 27, 2004 | 9.313 | 9.452 | 9.291 | 9.421 | 143,696 | -0.10(-1.04%) |
Jul 26, 2004 | 9.588 | 9.625 | 9.517 | 9.520 | 137,223 | -0.10(-1.00%) |
Jul 23, 2004 | 9.622 | 9.637 | 9.585 | 9.616 | 119,423 | -0.08(-0.80%) |
Jul 22, 2004 | 9.718 | 9.770 | 9.650 | 9.693 | 69,906 | -0.02(-0.25%) |
Jul 21, 2004 | 9.773 | 9.773 | 9.674 | 9.718 | 94,503 | -0.18(-1.81%) |
Jul 20, 2004 | 9.925 | 9.925 | 9.857 | 9.897 | 95,474 | -0.02(-0.16%) |
Jul 19, 2004 | 10.04 | 10.04 | 9.857 | 9.912 | 167,322 | -0.16(-1.63%) |
Jul 16, 2004 | 10.02 | 10.11 | 10.02 | 10.08 | 192,890 | +0.48(+4.96%) |
Jul 15, 2004 | 9.640 | 9.656 | 9.579 | 9.600 | 81,557 | -0.16(-1.68%) |
Jul 14, 2004 | 9.718 | 9.764 | 9.659 | 9.764 | 51,458 | +0.06(+0.63%) |
Jul 13, 2004 | 9.733 | 9.733 | 9.674 | 9.703 | 144,991 | -0.14(-1.38%) |
Jul 12, 2004 | 9.776 | 9.857 | 9.736 | 9.838 | 88,677 | +0.05(+0.47%) |
Jul 09, 2004 | 9.764 | 9.813 | 9.758 | 9.792 | 51,135 | +0.09(+0.96%) |
Jul 08, 2004 | 9.718 | 9.733 | 9.656 | 9.699 | 63,433 | +0.02(+0.22%) |
Jul 07, 2004 | 9.677 | 9.733 | 9.628 | 9.677 | 98,710 | -0.04(-0.41%) |
Jul 06, 2004 | 9.705 | 9.727 | 9.609 | 9.718 | 208,101 | -0.03(-0.32%) |
Jul 02, 2004 | 9.619 | 9.748 | 9.616 | 9.748 | 185,122 | +0.14(+1.48%) |
Jul 01, 2004 | 9.616 | 9.616 | 9.532 | 9.606 | 91,266 | -0.04(-0.45%) |
Jun 30, 2004 | 9.637 | 9.650 | 9.554 | 9.650 | 257,941 | -0.03(-0.29%) |
Jun 29, 2004 | 9.866 | 9.866 | 9.674 | 9.677 | 587,732 | -0.11(-1.14%) |
Jun 28, 2004 | 9.857 | 9.962 | 9.776 | 9.789 | 113,597 | +0.15(+1.51%) |
Jun 25, 2004 | 9.748 | 9.795 | 9.643 | 9.643 | 124,925 | -0.12(-1.27%) |
Jun 24, 2004 | 9.816 | 9.835 | 9.718 | 9.767 | 146,285 | -0.16(-1.59%) |
Jun 23, 2004 | 9.906 | 9.952 | 9.841 | 9.925 | 235,934 | +0.42(+4.39%) |
Jun 22, 2004 | 9.378 | 9.523 | 9.273 | 9.507 | 564,429 | +0.10(+1.02%) |
Jun 21, 2004 | 9.353 | 9.455 | 9.353 | 9.412 | 168,616 | +0.10(+1.03%) |
Jun 18, 2004 | 9.282 | 9.402 | 9.282 | 9.316 | 119,099 | +0.16(+1.72%) |
Jun 17, 2004 | 9.195 | 9.195 | 9.115 | 9.158 | 86,088 | -0.02(-0.17%) |
Jun 16, 2004 | 9.229 | 9.236 | 9.121 | 9.174 | 166,675 | +0.02(+0.20%) |
Jun 15, 2004 | 9.078 | 9.202 | 9.078 | 9.155 | 89,324 | +0.02(+0.27%) |
Jun 14, 2004 | 8.988 | 9.208 | 8.945 | 9.130 | 589,350 | +0.02(+0.17%) |
Jun 10, 2004 | 9.093 | 9.177 | 9.069 | 9.115 | 144,991 | +0.02(+0.27%) |
Jun 09, 2004 | 9.164 | 9.186 | 9.069 | 9.090 | 134,958 | -0.09(-0.98%) |
Jun 08, 2004 | 9.155 | 9.198 | 9.115 | 9.180 | 73,790 | +0.03(+0.37%) |
Jun 07, 2004 | 9.127 | 9.192 | 9.115 | 9.146 | 114,568 | +0.00(+0.03%) |
Jun 04, 2004 | 9.134 | 9.174 | 9.115 | 9.143 | 55,018 | +0.07(+0.82%) |
Jun 03, 2004 | 9.038 | 9.168 | 9.022 | 9.069 | 163,438 | -0.02(-0.27%) |
Jun 02, 2004 | 9.130 | 9.146 | 9.047 | 9.093 | 133,987 | +0.03(+0.31%) |
Jun 01, 2004 | 9.078 | 9.081 | 9.022 | 9.066 | 268,622 | -0.02(-0.24%) |
May 28, 2004 | 9.127 | 9.127 | 9.038 | 9.087 | 154,053 | -0.09(-0.94%) |
May 27, 2004 | 9.137 | 9.198 | 9.097 | 9.174 | 168,940 | +0.19(+2.13%) |
May 26, 2004 | 8.991 | 9.016 | 8.923 | 8.982 | 209,072 | -0.06(-0.62%) |
May 25, 2004 | 8.942 | 9.038 | 8.920 | 9.038 | 631,423 | +0.01(+0.10%) |
May 24, 2004 | 9.106 | 9.130 | 8.939 | 9.029 | 1,269,967 | +0.00(+0.00%) |
May 21, 2004 | 9.047 | 9.090 | 9.007 | 9.029 | 98,063 | +0.07(+0.76%) |
May 20, 2004 | 8.991 | 9.022 | 8.945 | 8.961 | 65,375 | -0.04(-0.41%) |
May 19, 2004 | 8.991 | 9.106 | 8.991 | 8.998 | 169,264 | +0.16(+1.82%) |
May 18, 2004 | 8.899 | 8.954 | 8.837 | 8.837 | 92,237 | -0.12(-1.38%) |
May 17, 2004 | 8.914 | 8.985 | 8.914 | 8.961 | 80,586 | +0.02(+0.28%) |
May 14, 2004 | 8.945 | 9.013 | 8.933 | 8.936 | 82,852 | +0.03(+0.35%) |
May 13, 2004 | 8.908 | 8.979 | 8.886 | 8.905 | 162,467 | +0.15(+1.73%) |
May 12, 2004 | 9.069 | 9.164 | 8.713 | 8.754 | 465,395 | -0.17(-1.90%) |
May 11, 2004 | 9.072 | 9.072 | 8.893 | 8.923 | 213,279 | -0.17(-1.87%) |
May 10, 2004 | 9.174 | 9.174 | 9.038 | 9.093 | 141,107 | -0.14(-1.51%) |
May 07, 2004 | 9.307 | 9.322 | 9.161 | 9.232 | 110,685 | -0.17(-1.81%) |
May 06, 2004 | 9.356 | 9.402 | 9.285 | 9.402 | 143,372 | -0.02(-0.16%) |
May 05, 2004 | 9.609 | 9.609 | 9.331 | 9.418 | 244,672 | -0.16(-1.68%) |
May 04, 2004 | 9.520 | 9.609 | 9.492 | 9.579 | 310,371 | +0.17(+1.81%) |