Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.05 | 12.10 | 11.75 | 12.10 | 246,031 | +0.10(+0.83%) |
Feb 25, 2005 | 11.60 | 12.12 | 11.60 | 12.00 | 539,934 | +0.45(+3.90%) |
Feb 24, 2005 | 10.00 | 12.89 | 9.960 | 11.55 | 2,397,777 | +2.48(+27.34%) |
Feb 23, 2005 | 9.350 | 9.850 | 9.000 | 9.070 | 160,786 | -0.18(-1.95%) |
Feb 22, 2005 | 9.210 | 9.680 | 9.070 | 9.250 | 356,942 | +0.38(+4.28%) |
Feb 18, 2005 | 8.950 | 9.190 | 8.810 | 8.870 | 99,443 | +0.09(+1.03%) |
Feb 17, 2005 | 8.790 | 9.140 | 8.660 | 8.780 | 72,117 | +0.01(+0.11%) |
Feb 16, 2005 | 8.700 | 8.880 | 8.370 | 8.770 | 51,142 | +0.11(+1.27%) |
Feb 15, 2005 | 8.450 | 8.750 | 8.450 | 8.660 | 133,847 | +0.16(+1.88%) |
Feb 14, 2005 | 8.500 | 8.560 | 8.350 | 8.500 | 48,011 | +0.05(+0.62%) |
Feb 11, 2005 | 8.710 | 8.710 | 8.340 | 8.448 | 139,972 | -0.26(-3.01%) |
Feb 10, 2005 | 8.980 | 8.980 | 8.650 | 8.710 | 57,434 | -0.27(-3.01%) |
Feb 09, 2005 | 8.750 | 8.980 | 8.610 | 8.980 | 20,611 | +0.42(+4.91%) |
Feb 08, 2005 | 8.950 | 9.010 | 8.560 | 8.560 | 72,523 | -0.44(-4.89%) |
Feb 07, 2005 | 8.750 | 9.030 | 8.750 | 9.000 | 49,385 | +0.01(+0.11%) |
Feb 04, 2005 | 9.250 | 9.500 | 8.810 | 8.990 | 78,830 | -0.40(-4.26%) |
Feb 03, 2005 | 8.920 | 9.399 | 8.910 | 9.390 | 92,978 | +0.44(+4.92%) |
Feb 02, 2005 | 9.170 | 9.180 | 8.930 | 8.950 | 98,066 | -0.07(-0.78%) |
Feb 01, 2005 | 8.950 | 9.200 | 8.800 | 9.020 | 168,181 | +0.14(+1.58%) |
Jan 31, 2005 | 8.510 | 8.880 | 8.380 | 8.880 | 58,040 | +0.48(+5.71%) |
Jan 28, 2005 | 8.670 | 8.850 | 8.290 | 8.400 | 200,082 | +0.30(+3.70%) |
Jan 27, 2005 | 8.050 | 8.200 | 8.050 | 8.100 | 59,718 | -0.08(-0.98%) |
Jan 26, 2005 | 8.350 | 8.350 | 8.070 | 8.180 | 35,855 | -0.05(-0.61%) |
Jan 25, 2005 | 8.210 | 8.380 | 8.120 | 8.230 | 45,779 | -0.18(-2.14%) |
Jan 24, 2005 | 8.510 | 8.510 | 8.190 | 8.410 | 37,651 | +0.08(+0.96%) |
Jan 21, 2005 | 8.510 | 8.600 | 8.300 | 8.330 | 22,150 | -0.07(-0.83%) |
Jan 20, 2005 | 8.760 | 8.940 | 8.310 | 8.400 | 83,558 | -0.50(-5.62%) |
Jan 19, 2005 | 8.710 | 8.950 | 8.710 | 8.900 | 37,166 | +0.07(+0.79%) |
Jan 18, 2005 | 9.000 | 9.350 | 8.250 | 8.830 | 96,084 | -0.17(-1.89%) |
Jan 14, 2005 | 8.840 | 9.000 | 8.750 | 9.000 | 108,567 | +0.00(+0.00%) |
Jan 13, 2005 | 8.580 | 9.050 | 8.400 | 9.000 | 352,382 | +0.40(+4.65%) |
Jan 12, 2005 | 8.640 | 8.660 | 8.290 | 8.600 | 40,877 | +0.00(+0.00%) |
Jan 11, 2005 | 8.950 | 8.960 | 8.540 | 8.600 | 64,809 | -0.36(-4.02%) |
Jan 10, 2005 | 9.040 | 9.053 | 8.880 | 8.960 | 38,842 | -0.02(-0.22%) |
Jan 07, 2005 | 9.100 | 9.200 | 8.750 | 8.980 | 16,950 | +0.00(+0.00%) |
Jan 06, 2005 | 8.770 | 9.040 | 8.740 | 8.980 | 28,770 | +0.21(+2.39%) |
Jan 05, 2005 | 8.600 | 9.050 | 8.300 | 8.770 | 74,005 | +0.12(+1.39%) |
Jan 04, 2005 | 9.290 | 9.290 | 8.550 | 8.650 | 106,963 | -0.35(-3.89%) |
Jan 03, 2005 | 9.050 | 9.340 | 9.000 | 9.000 | 55,120 | -0.15(-1.64%) |
Dec 31, 2004 | 9.129 | 9.170 | 9.000 | 9.150 | 33,300 | -0.02(-0.22%) |
Dec 30, 2004 | 9.210 | 9.270 | 9.060 | 9.170 | 54,100 | -0.11(-1.17%) |
Dec 29, 2004 | 9.220 | 9.370 | 9.190 | 9.279 | 49,700 | +0.06(+0.64%) |
Dec 28, 2004 | 9.220 | 9.430 | 9.140 | 9.220 | 76,800 | +0.02(+0.22%) |
Dec 27, 2004 | 9.860 | 9.860 | 9.160 | 9.200 | 112,500 | -0.55(-5.64%) |
Dec 23, 2004 | 10.20 | 10.20 | 9.570 | 9.750 | 77,600 | -0.22(-2.21%) |
Dec 22, 2004 | 9.600 | 10.27 | 9.500 | 9.970 | 93,900 | -0.03(-0.30%) |
Dec 21, 2004 | 10.09 | 10.26 | 9.500 | 10.00 | 169,500 | -0.09(-0.89%) |
Dec 20, 2004 | 9.960 | 10.80 | 9.750 | 10.09 | 250,400 | +0.60(+6.32%) |
Dec 17, 2004 | 9.080 | 9.940 | 8.920 | 9.490 | 379,700 | +0.56(+6.27%) |
Dec 16, 2004 | 8.060 | 8.980 | 8.060 | 8.930 | 500,900 | +0.85(+10.52%) |
Dec 15, 2004 | 9.000 | 9.115 | 7.890 | 8.080 | 519,900 | -0.95(-10.52%) |
Dec 14, 2004 | 9.340 | 9.340 | 8.910 | 9.030 | 54,700 | -0.28(-3.02%) |
Dec 13, 2004 | 9.100 | 9.570 | 9.000 | 9.311 | 40,800 | +0.21(+2.32%) |
Dec 10, 2004 | 9.350 | 9.650 | 9.090 | 9.100 | 83,500 | -0.55(-5.70%) |
Dec 09, 2004 | 9.710 | 9.960 | 9.460 | 9.650 | 22,800 | -0.24(-2.43%) |
Dec 08, 2004 | 9.846 | 10.00 | 9.630 | 9.890 | 32,400 | +0.00(+0.00%) |
Dec 07, 2004 | 10.01 | 10.08 | 9.800 | 9.890 | 95,600 | -0.19(-1.88%) |
Dec 06, 2004 | 9.950 | 10.20 | 9.800 | 10.08 | 52,200 | +0.06(+0.60%) |
Dec 03, 2004 | 10.42 | 10.42 | 9.960 | 10.02 | 74,300 | -0.37(-3.56%) |
Dec 02, 2004 | 9.850 | 10.59 | 9.610 | 10.39 | 131,800 | +0.65(+6.67%) |
Dec 01, 2004 | 9.460 | 10.08 | 9.460 | 9.740 | 47,200 | +0.29(+3.07%) |
Nov 30, 2004 | 9.670 | 9.670 | 9.370 | 9.450 | 22,700 | -0.01(-0.11%) |
Nov 29, 2004 | 9.720 | 9.740 | 9.410 | 9.460 | 84,200 | -0.10(-1.05%) |
Nov 26, 2004 | 9.870 | 9.870 | 9.530 | 9.560 | 16,600 | -0.16(-1.65%) |
Nov 24, 2004 | 9.700 | 9.890 | 9.620 | 9.720 | 54,500 | +0.01(+0.10%) |
Nov 23, 2004 | 9.510 | 9.980 | 9.460 | 9.710 | 69,200 | +0.19(+2.00%) |
Nov 22, 2004 | 9.600 | 9.740 | 9.390 | 9.520 | 71,900 | +0.00(+0.00%) |
Nov 19, 2004 | 9.500 | 9.740 | 9.460 | 9.520 | 64,300 | -0.11(-1.14%) |
Nov 18, 2004 | 9.500 | 9.790 | 9.500 | 9.630 | 75,900 | +0.07(+0.73%) |
Nov 17, 2004 | 9.450 | 10.10 | 9.400 | 9.560 | 113,300 | +0.05(+0.53%) |
Nov 16, 2004 | 9.210 | 9.600 | 9.210 | 9.510 | 62,800 | -0.13(-1.35%) |
Nov 15, 2004 | 9.510 | 9.680 | 9.410 | 9.640 | 82,400 | +0.14(+1.47%) |
Nov 12, 2004 | 9.600 | 9.700 | 9.500 | 9.500 | 38,800 | -0.09(-0.94%) |
Nov 11, 2004 | 9.750 | 9.850 | 9.500 | 9.590 | 56,700 | -0.11(-1.13%) |
Nov 10, 2004 | 9.750 | 10.00 | 9.700 | 9.700 | 20,900 | -0.10(-1.02%) |
Nov 09, 2004 | 10.41 | 10.41 | 9.750 | 9.800 | 124,600 | -0.46(-4.48%) |
Nov 08, 2004 | 9.820 | 10.35 | 9.810 | 10.26 | 144,400 | +0.42(+4.27%) |
Nov 05, 2004 | 9.140 | 9.880 | 9.110 | 9.840 | 198,800 | +0.73(+8.01%) |
Nov 04, 2004 | 9.470 | 9.580 | 8.860 | 9.110 | 233,900 | -0.47(-4.92%) |
Nov 03, 2004 | 10.00 | 10.18 | 9.500 | 9.581 | 172,800 | -0.42(-4.19%) |
Nov 02, 2004 | 10.22 | 10.30 | 9.860 | 10.00 | 162,900 | -0.24(-2.34%) |
Nov 01, 2004 | 10.50 | 10.89 | 10.03 | 10.24 | 280,000 | -0.88(-7.91%) |
Oct 29, 2004 | 13.74 | 13.74 | 10.57 | 11.12 | 780,500 | -2.73(-19.71%) |
Oct 28, 2004 | 12.82 | 13.85 | 12.40 | 13.85 | 76,000 | +1.04(+8.12%) |
Oct 27, 2004 | 14.49 | 14.49 | 12.77 | 12.81 | 107,300 | -1.66(-11.47%) |
Oct 26, 2004 | 14.92 | 14.95 | 13.82 | 14.47 | 49,000 | -0.33(-2.23%) |
Oct 25, 2004 | 14.63 | 14.95 | 14.50 | 14.80 | 36,300 | +0.39(+2.71%) |
Oct 22, 2004 | 13.88 | 14.65 | 13.88 | 14.41 | 58,400 | +0.34(+2.42%) |
Oct 21, 2004 | 14.15 | 14.15 | 13.73 | 14.07 | 25,300 | +0.04(+0.29%) |
Oct 20, 2004 | 14.00 | 14.13 | 13.70 | 14.03 | 36,100 | +0.07(+0.50%) |
Oct 19, 2004 | 15.05 | 15.08 | 13.57 | 13.96 | 49,400 | -1.19(-7.85%) |
Oct 18, 2004 | 14.20 | 15.16 | 14.01 | 15.15 | 37,000 | +0.96(+6.77%) |
Oct 15, 2004 | 14.43 | 14.43 | 13.90 | 14.19 | 24,100 | -0.09(-0.63%) |
Oct 14, 2004 | 14.67 | 14.67 | 13.70 | 14.28 | 81,100 | -0.45(-3.05%) |
Oct 13, 2004 | 15.05 | 15.40 | 14.60 | 14.73 | 32,000 | -0.56(-3.66%) |
Oct 12, 2004 | 15.05 | 15.30 | 14.80 | 15.29 | 25,300 | +0.03(+0.20%) |
Oct 11, 2004 | 15.16 | 15.60 | 14.91 | 15.26 | 58,100 | +0.18(+1.19%) |
Oct 08, 2004 | 14.31 | 15.15 | 14.31 | 15.08 | 86,200 | +0.53(+3.64%) |
Oct 07, 2004 | 14.57 | 14.66 | 14.11 | 14.55 | 60,100 | -0.02(-0.14%) |
Oct 06, 2004 | 13.79 | 14.60 | 13.74 | 14.57 | 102,800 | +0.94(+6.90%) |
Oct 05, 2004 | 15.32 | 15.55 | 13.45 | 13.63 | 226,400 | -1.82(-11.78%) |
Oct 04, 2004 | 14.83 | 15.75 | 14.83 | 15.45 | 323,200 | +0.75(+5.10%) |
Oct 01, 2004 | 13.85 | 14.87 | 13.60 | 14.70 | 61,600 | +0.90(+6.52%) |
Sep 30, 2004 | 13.51 | 13.80 | 13.51 | 13.80 | 19,900 | +0.19(+1.40%) |
Sep 29, 2004 | 13.96 | 13.98 | 13.40 | 13.61 | 37,800 | -0.33(-2.37%) |
Sep 28, 2004 | 13.45 | 13.97 | 13.45 | 13.94 | 14,200 | +0.29(+2.12%) |
Sep 27, 2004 | 13.58 | 13.67 | 13.46 | 13.65 | 36,200 | -0.07(-0.51%) |
Sep 24, 2004 | 13.97 | 14.12 | 13.70 | 13.72 | 17,000 | -0.46(-3.24%) |
Sep 23, 2004 | 14.22 | 14.50 | 13.92 | 14.18 | 54,400 | -0.02(-0.15%) |
Sep 22, 2004 | 14.08 | 14.27 | 13.95 | 14.20 | 23,000 | +0.15(+1.06%) |
Sep 21, 2004 | 13.73 | 14.64 | 13.43 | 14.05 | 55,200 | +0.40(+2.94%) |
Sep 20, 2004 | 13.99 | 13.99 | 13.60 | 13.65 | 20,900 | -0.29(-2.08%) |
Sep 17, 2004 | 13.90 | 14.14 | 13.60 | 13.94 | 36,100 | +0.14(+1.01%) |
Sep 16, 2004 | 13.27 | 13.95 | 13.27 | 13.80 | 61,200 | +0.40(+2.99%) |
Sep 15, 2004 | 13.13 | 13.45 | 13.13 | 13.40 | 20,300 | +0.23(+1.75%) |
Sep 14, 2004 | 12.95 | 13.43 | 12.95 | 13.17 | 21,000 | +0.01(+0.08%) |
Sep 13, 2004 | 13.13 | 13.35 | 12.93 | 13.16 | 49,900 | +0.20(+1.54%) |
Sep 10, 2004 | 12.79 | 13.23 | 12.79 | 12.96 | 25,300 | -0.04(-0.31%) |
Sep 09, 2004 | 13.01 | 13.11 | 12.61 | 13.00 | 53,100 | +0.00(+0.00%) |
Sep 08, 2004 | 13.00 | 13.36 | 13.00 | 13.00 | 17,500 | -0.01(-0.08%) |
Sep 07, 2004 | 13.25 | 13.70 | 13.00 | 13.01 | 40,038 | -0.10(-0.76%) |
Sep 03, 2004 | 13.70 | 13.70 | 13.05 | 13.11 | 31,900 | -0.64(-4.65%) |
Sep 02, 2004 | 13.34 | 13.86 | 12.89 | 13.75 | 45,100 | +0.48(+3.62%) |
Sep 01, 2004 | 13.04 | 13.32 | 12.85 | 13.27 | 46,800 | +0.23(+1.76%) |
Aug 31, 2004 | 12.97 | 13.45 | 12.65 | 13.04 | 42,200 | +0.12(+0.93%) |
Aug 30, 2004 | 12.60 | 13.24 | 12.53 | 12.92 | 48,800 | +0.28(+2.22%) |
Aug 27, 2004 | 12.70 | 13.11 | 12.43 | 12.64 | 53,800 | -0.08(-0.63%) |
Aug 26, 2004 | 12.82 | 13.10 | 12.57 | 12.72 | 55,100 | +0.11(+0.87%) |
Aug 25, 2004 | 13.10 | 13.15 | 12.61 | 12.61 | 51,100 | -0.16(-1.25%) |
Aug 24, 2004 | 13.48 | 13.56 | 12.73 | 12.77 | 47,400 | -0.69(-5.13%) |
Aug 23, 2004 | 13.79 | 13.79 | 13.21 | 13.46 | 34,500 | +0.04(+0.30%) |
Aug 20, 2004 | 13.91 | 14.12 | 13.30 | 13.42 | 116,000 | -0.58(-4.14%) |
Aug 19, 2004 | 13.80 | 14.70 | 13.25 | 14.00 | 162,200 | +0.30(+2.19%) |
Aug 18, 2004 | 13.09 | 13.72 | 12.82 | 13.70 | 83,717 | +0.77(+5.96%) |
Aug 17, 2004 | 12.67 | 13.12 | 12.50 | 12.93 | 39,800 | +0.42(+3.36%) |
Aug 16, 2004 | 11.65 | 12.65 | 11.60 | 12.51 | 89,300 | +0.77(+6.56%) |
Aug 13, 2004 | 11.30 | 12.35 | 11.30 | 11.74 | 112,600 | -0.02(-0.17%) |
Aug 12, 2004 | 12.40 | 12.50 | 11.61 | 11.76 | 73,100 | -0.57(-4.62%) |
Aug 11, 2004 | 11.60 | 12.49 | 11.40 | 12.33 | 152,500 | +0.78(+6.75%) |
Aug 10, 2004 | 10.91 | 11.95 | 10.90 | 11.55 | 160,700 | +0.45(+4.05%) |
Aug 09, 2004 | 10.62 | 11.20 | 10.01 | 11.10 | 228,532 | +0.13(+1.19%) |
Aug 06, 2004 | 12.34 | 13.50 | 10.41 | 10.97 | 885,400 | -1.11(-9.19%) |
Aug 05, 2004 | 12.67 | 12.67 | 11.11 | 12.08 | 353,300 | -0.58(-4.58%) |
Aug 04, 2004 | 13.20 | 13.61 | 12.10 | 12.66 | 224,800 | -0.84(-6.22%) |
Aug 03, 2004 | 14.27 | 14.56 | 12.81 | 13.50 | 171,956 | -0.93(-6.44%) |
Aug 02, 2004 | 14.89 | 14.91 | 14.11 | 14.43 | 91,900 | -0.43(-2.89%) |
Jul 30, 2004 | 14.75 | 15.50 | 14.60 | 14.86 | 90,900 | -0.05(-0.34%) |
Jul 29, 2004 | 15.05 | 15.27 | 14.73 | 14.91 | 48,000 | -0.33(-2.17%) |
Jul 28, 2004 | 14.60 | 15.40 | 14.44 | 15.24 | 61,900 | +0.64(+4.38%) |
Jul 27, 2004 | 14.56 | 14.82 | 14.40 | 14.60 | 74,600 | -0.04(-0.27%) |
Jul 26, 2004 | 15.60 | 15.93 | 14.55 | 14.64 | 98,100 | -0.97(-6.21%) |
Jul 23, 2004 | 15.60 | 16.05 | 15.31 | 15.61 | 85,700 | -0.15(-0.96%) |
Jul 22, 2004 | 16.20 | 16.47 | 15.05 | 15.76 | 85,800 | -0.45(-2.77%) |
Jul 21, 2004 | 16.75 | 16.88 | 16.11 | 16.21 | 82,600 | -0.53(-3.17%) |
Jul 20, 2004 | 15.00 | 17.00 | 15.00 | 16.74 | 227,000 | +1.58(+10.42%) |
Jul 19, 2004 | 15.26 | 15.39 | 14.45 | 15.16 | 75,600 | -0.19(-1.24%) |
Jul 16, 2004 | 15.16 | 15.35 | 14.90 | 15.35 | 79,100 | +0.43(+2.88%) |
Jul 15, 2004 | 15.50 | 15.54 | 14.80 | 14.92 | 102,200 | -0.52(-3.37%) |
Jul 14, 2004 | 15.20 | 15.80 | 14.69 | 15.44 | 73,700 | +0.07(+0.46%) |
Jul 13, 2004 | 15.02 | 15.80 | 15.02 | 15.37 | 66,300 | +0.21(+1.39%) |
Jul 12, 2004 | 15.15 | 15.69 | 14.46 | 15.16 | 162,500 | -0.11(-0.73%) |
Jul 09, 2004 | 16.00 | 16.15 | 15.20 | 15.27 | 112,800 | -0.74(-4.62%) |
Jul 08, 2004 | 14.39 | 16.02 | 13.77 | 16.01 | 325,900 | +1.90(+13.47%) |
Jul 07, 2004 | 14.62 | 15.30 | 14.01 | 14.11 | 164,500 | -0.62(-4.21%) |
Jul 06, 2004 | 15.95 | 15.95 | 14.41 | 14.73 | 218,900 | -1.11(-7.01%) |
Jul 02, 2004 | 17.02 | 17.13 | 14.77 | 15.84 | 383,000 | -1.30(-7.58%) |
Jul 01, 2004 | 17.15 | 17.45 | 17.00 | 17.14 | 65,500 | -0.19(-1.10%) |
Jun 30, 2004 | 17.00 | 17.50 | 16.81 | 17.33 | 147,800 | +0.33(+1.94%) |
Jun 29, 2004 | 16.69 | 17.19 | 16.30 | 17.00 | 96,600 | +0.48(+2.91%) |
Jun 28, 2004 | 16.85 | 17.41 | 16.11 | 16.52 | 183,200 | -0.49(-2.88%) |
Jun 25, 2004 | 17.76 | 17.83 | 16.91 | 17.01 | 102,800 | -0.52(-2.97%) |
Jun 24, 2004 | 16.89 | 17.87 | 16.59 | 17.53 | 269,600 | +0.94(+5.67%) |
Jun 23, 2004 | 15.80 | 16.59 | 15.70 | 16.59 | 87,400 | +0.79(+5.00%) |
Jun 22, 2004 | 16.59 | 16.59 | 15.25 | 15.80 | 134,100 | -0.35(-2.17%) |
Jun 21, 2004 | 16.30 | 16.35 | 15.70 | 16.15 | 104,600 | -0.09(-0.55%) |
Jun 18, 2004 | 15.75 | 16.40 | 15.14 | 16.24 | 183,000 | +0.73(+4.71%) |
Jun 17, 2004 | 16.50 | 17.30 | 15.00 | 15.51 | 807,300 | -1.22(-7.29%) |
Jun 16, 2004 | 15.50 | 16.86 | 14.69 | 16.73 | 724,400 | +1.43(+9.35%) |
Jun 15, 2004 | 13.50 | 15.63 | 13.16 | 15.30 | 471,700 | +1.74(+12.83%) |
Jun 14, 2004 | 13.11 | 13.78 | 12.91 | 13.56 | 110,800 | +0.35(+2.65%) |
Jun 10, 2004 | 12.82 | 13.49 | 12.76 | 13.21 | 92,700 | +0.63(+5.01%) |
Jun 09, 2004 | 13.56 | 13.81 | 12.54 | 12.58 | 198,400 | -1.11(-8.11%) |
Jun 08, 2004 | 13.96 | 14.10 | 13.16 | 13.69 | 106,600 | -0.31(-2.21%) |
Jun 07, 2004 | 14.00 | 15.36 | 13.50 | 14.00 | 337,000 | +0.09(+0.65%) |
Jun 04, 2004 | 13.20 | 14.16 | 13.00 | 13.91 | 153,200 | +0.73(+5.54%) |
Jun 03, 2004 | 13.85 | 13.85 | 12.75 | 13.18 | 171,500 | -0.67(-4.84%) |
Jun 02, 2004 | 13.90 | 14.25 | 13.80 | 13.85 | 96,900 | -0.08(-0.57%) |
Jun 01, 2004 | 14.34 | 14.43 | 13.38 | 13.93 | 249,700 | -0.25(-1.76%) |
May 28, 2004 | 13.13 | 14.20 | 12.86 | 14.18 | 283,200 | +0.69(+5.11%) |
May 27, 2004 | 12.20 | 13.77 | 12.10 | 13.49 | 488,000 | +1.42(+11.76%) |
May 26, 2004 | 11.80 | 12.29 | 11.79 | 12.07 | 110,900 | +0.25(+2.12%) |
May 25, 2004 | 12.36 | 12.36 | 11.63 | 11.82 | 265,500 | -0.54(-4.37%) |
May 24, 2004 | 10.74 | 12.40 | 10.64 | 12.36 | 486,500 | +1.60(+14.87%) |
May 21, 2004 | 10.79 | 10.99 | 10.64 | 10.76 | 85,700 | -0.02(-0.19%) |
May 20, 2004 | 10.64 | 11.09 | 10.15 | 10.78 | 161,600 | +0.20(+1.89%) |
May 19, 2004 | 9.290 | 10.58 | 9.290 | 10.58 | 319,900 | +1.37(+14.88%) |
May 18, 2004 | 9.040 | 9.280 | 9.040 | 9.210 | 47,000 | +0.17(+1.88%) |
May 17, 2004 | 9.400 | 9.430 | 8.890 | 9.040 | 112,800 | -0.38(-4.03%) |
May 14, 2004 | 9.230 | 9.480 | 9.190 | 9.420 | 70,900 | +0.10(+1.07%) |
May 13, 2004 | 9.380 | 9.380 | 9.260 | 9.320 | 48,100 | +0.02(+0.22%) |
May 12, 2004 | 9.480 | 9.480 | 9.090 | 9.300 | 68,300 | -0.15(-1.59%) |
May 11, 2004 | 9.150 | 9.480 | 9.100 | 9.450 | 69,500 | +0.23(+2.49%) |
May 10, 2004 | 9.300 | 9.350 | 9.110 | 9.220 | 101,000 | -0.08(-0.86%) |
May 07, 2004 | 9.290 | 9.340 | 9.250 | 9.300 | 25,100 | -0.04(-0.43%) |
May 06, 2004 | 9.360 | 9.360 | 9.250 | 9.340 | 64,800 | -0.01(-0.11%) |
May 05, 2004 | 9.330 | 9.350 | 9.230 | 9.350 | 70,700 | +0.05(+0.54%) |
May 04, 2004 | 9.330 | 9.420 | 9.130 | 9.300 | 47,200 | -0.12(-1.27%) |
May 03, 2004 | 9.410 | 9.510 | 9.320 | 9.420 | 66,600 | -0.05(-0.53%) |
Apr 30, 2004 | 9.490 | 9.700 | 9.030 | 9.470 | 71,500 | -0.22(-2.27%) |
Apr 29, 2004 | 9.360 | 9.920 | 9.350 | 9.690 | 140,900 | +0.26(+2.76%) |
Apr 28, 2004 | 9.682 | 9.790 | 9.200 | 9.430 | 45,700 | -0.29(-2.98%) |
Apr 27, 2004 | 9.970 | 9.970 | 9.400 | 9.720 | 42,400 | +0.12(+1.25%) |
Apr 26, 2004 | 9.100 | 9.900 | 9.080 | 9.600 | 86,700 | +0.40(+4.35%) |
Apr 23, 2004 | 9.640 | 9.900 | 9.180 | 9.200 | 98,500 | -0.42(-4.37%) |
Apr 22, 2004 | 9.330 | 9.640 | 9.200 | 9.620 | 122,800 | -0.12(-1.23%) |
Apr 21, 2004 | 9.140 | 9.750 | 9.010 | 9.740 | 91,200 | +0.54(+5.87%) |
Apr 20, 2004 | 9.410 | 10.00 | 9.000 | 9.200 | 183,000 | -0.12(-1.29%) |
Apr 19, 2004 | 9.350 | 9.360 | 9.130 | 9.320 | 62,600 | +0.00(+0.00%) |
Apr 16, 2004 | 9.410 | 9.490 | 9.230 | 9.320 | 60,300 | +0.08(+0.87%) |
Apr 15, 2004 | 9.110 | 9.450 | 9.100 | 9.240 | 108,000 | +0.04(+0.43%) |
Apr 14, 2004 | 8.950 | 9.820 | 8.400 | 9.200 | 203,100 | +0.26(+2.91%) |
Apr 13, 2004 | 9.650 | 9.650 | 8.830 | 8.940 | 55,300 | -0.63(-6.58%) |
Apr 12, 2004 | 9.310 | 9.870 | 9.310 | 9.570 | 30,900 | -0.13(-1.34%) |
Apr 08, 2004 | 9.530 | 9.880 | 9.260 | 9.700 | 54,800 | +0.21(+2.21%) |
Apr 07, 2004 | 9.250 | 9.490 | 9.020 | 9.490 | 44,400 | +0.36(+3.94%) |
Apr 06, 2004 | 9.175 | 9.240 | 8.940 | 9.130 | 20,900 | -0.09(-0.98%) |
Apr 05, 2004 | 8.970 | 9.340 | 8.710 | 9.220 | 46,200 | +0.34(+3.83%) |
Apr 02, 2004 | 8.177 | 8.950 | 8.177 | 8.880 | 54,500 | +0.53(+6.35%) |
Apr 01, 2004 | 8.280 | 8.590 | 8.190 | 8.350 | 21,100 | +0.06(+0.72%) |
Mar 31, 2004 | 8.400 | 8.890 | 8.120 | 8.290 | 34,200 | -0.32(-3.72%) |
Mar 30, 2004 | 8.500 | 9.000 | 8.500 | 8.610 | 21,200 | +0.02(+0.23%) |
Mar 29, 2004 | 8.830 | 8.980 | 8.550 | 8.590 | 30,000 | +0.03(+0.35%) |
Mar 26, 2004 | 8.600 | 9.200 | 8.340 | 8.560 | 79,300 | +0.28(+3.38%) |
Mar 25, 2004 | 8.100 | 8.790 | 7.470 | 8.280 | 65,800 | +0.56(+7.25%) |
Mar 24, 2004 | 7.760 | 7.790 | 7.550 | 7.720 | 26,500 | +0.22(+2.93%) |
Mar 23, 2004 | 7.700 | 7.850 | 7.340 | 7.500 | 42,100 | -0.30(-3.85%) |
Mar 22, 2004 | 8.160 | 8.160 | 7.640 | 7.800 | 51,100 | -0.12(-1.52%) |
Mar 19, 2004 | 7.530 | 8.380 | 7.160 | 7.920 | 36,000 | +0.25(+3.26%) |
Mar 18, 2004 | 7.990 | 7.990 | 7.560 | 7.670 | 31,200 | -0.28(-3.52%) |
Mar 17, 2004 | 7.120 | 7.950 | 7.120 | 7.950 | 61,600 | +0.61(+8.31%) |
Mar 16, 2004 | 6.885 | 7.420 | 6.750 | 7.340 | 58,600 | +0.54(+7.94%) |
Mar 15, 2004 | 7.160 | 7.160 | 6.480 | 6.800 | 90,600 | -0.22(-3.13%) |
Mar 12, 2004 | 7.000 | 7.280 | 6.750 | 7.020 | 86,700 | +0.01(+0.14%) |
Mar 11, 2004 | 7.080 | 7.190 | 6.900 | 7.010 | 166,200 | +0.01(+0.14%) |
Mar 10, 2004 | 7.510 | 7.615 | 6.850 | 7.000 | 534,000 | -0.60(-7.89%) |
Mar 09, 2004 | 8.130 | 8.130 | 7.350 | 7.600 | 91,000 | -0.57(-6.98%) |
Mar 08, 2004 | 8.010 | 8.280 | 7.894 | 8.170 | 39,600 | +0.15(+1.87%) |
Mar 05, 2004 | 8.160 | 8.620 | 7.820 | 8.020 | 91,600 | -0.28(-3.37%) |
Mar 04, 2004 | 8.400 | 8.530 | 8.300 | 8.300 | 48,800 | -0.11(-1.31%) |
Mar 03, 2004 | 8.450 | 8.600 | 8.300 | 8.410 | 56,700 | +0.03(+0.36%) |
Mar 02, 2004 | 8.710 | 8.780 | 8.330 | 8.380 | 96,100 | -0.35(-4.01%) |