Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.403 | 9.433 | 9.281 | 9.372 | 1,927,970 | +0.00(+0.02%) |
Apr 28, 2005 | 9.567 | 9.567 | 9.306 | 9.370 | 2,484,652 | -0.22(-2.34%) |
Apr 27, 2005 | 9.317 | 9.671 | 9.126 | 9.594 | 6,052,430 | -0.04(-0.46%) |
Apr 26, 2005 | 9.906 | 9.909 | 9.637 | 9.639 | 1,999,816 | -0.28(-2.83%) |
Apr 25, 2005 | 9.857 | 9.983 | 9.788 | 9.919 | 765,760 | +0.09(+0.96%) |
Apr 22, 2005 | 10.03 | 10.03 | 9.720 | 9.824 | 1,533,072 | -0.21(-2.05%) |
Apr 21, 2005 | 9.886 | 10.04 | 9.867 | 10.03 | 1,626,369 | +0.16(+1.65%) |
Apr 20, 2005 | 10.18 | 10.18 | 9.797 | 9.867 | 2,621,367 | -0.30(-2.93%) |
Apr 19, 2005 | 10.10 | 10.30 | 10.09 | 10.16 | 1,684,001 | +0.07(+0.65%) |
Apr 18, 2005 | 10.05 | 10.16 | 9.929 | 10.10 | 1,685,810 | +0.04(+0.38%) |
Apr 15, 2005 | 10.19 | 10.28 | 10.01 | 10.06 | 2,404,276 | -0.13(-1.27%) |
Apr 14, 2005 | 10.17 | 10.30 | 10.05 | 10.19 | 2,628,603 | +0.05(+0.46%) |
Apr 13, 2005 | 10.45 | 10.45 | 10.12 | 10.14 | 3,974,306 | -0.40(-3.80%) |
Apr 12, 2005 | 10.15 | 10.64 | 10.04 | 10.54 | 5,313,547 | +0.55(+5.50%) |
Apr 11, 2005 | 10.17 | 10.17 | 9.925 | 9.995 | 4,118,516 | -0.24(-2.38%) |
Apr 08, 2005 | 10.29 | 10.35 | 10.24 | 10.24 | 1,146,444 | -0.06(-0.62%) |
Apr 07, 2005 | 10.28 | 10.32 | 10.26 | 10.30 | 815,381 | +0.04(+0.38%) |
Apr 06, 2005 | 10.27 | 10.29 | 10.23 | 10.26 | 1,005,594 | +0.03(+0.28%) |
Apr 05, 2005 | 10.11 | 10.25 | 10.11 | 10.23 | 1,164,018 | +0.10(+1.01%) |
Apr 04, 2005 | 10.07 | 10.15 | 10.01 | 10.13 | 1,026,527 | +0.07(+0.65%) |
Apr 01, 2005 | 10.16 | 10.30 | 9.948 | 10.07 | 2,901,259 | +0.02(+0.17%) |
Mar 31, 2005 | 9.942 | 10.08 | 9.942 | 10.05 | 1,063,743 | +0.07(+0.68%) |
Mar 30, 2005 | 9.778 | 9.983 | 9.757 | 9.981 | 1,168,670 | +0.23(+2.40%) |
Mar 29, 2005 | 9.818 | 9.937 | 9.739 | 9.747 | 1,404,885 | -0.10(-1.02%) |
Mar 28, 2005 | 9.954 | 10.02 | 9.832 | 9.848 | 1,351,129 | -0.09(-0.88%) |
Mar 24, 2005 | 9.886 | 9.973 | 9.869 | 9.935 | 608,887 | +0.08(+0.79%) |
Mar 23, 2005 | 9.944 | 9.954 | 9.811 | 9.857 | 1,148,253 | -0.07(-0.68%) |
Mar 22, 2005 | 9.983 | 10.08 | 9.911 | 9.925 | 751,029 | -0.06(-0.58%) |
Mar 21, 2005 | 9.983 | 10.06 | 9.967 | 9.983 | 682,284 | -0.01(-0.12%) |
Mar 18, 2005 | 10.06 | 10.06 | 9.925 | 9.995 | 1,469,754 | -0.08(-0.75%) |
Mar 17, 2005 | 9.973 | 10.11 | 9.967 | 10.07 | 959,849 | +0.12(+1.23%) |
Mar 16, 2005 | 10.04 | 10.09 | 9.937 | 9.948 | 1,161,434 | -0.11(-1.06%) |
Mar 15, 2005 | 10.09 | 10.20 | 10.02 | 10.05 | 837,607 | +0.00(+0.00%) |
Mar 14, 2005 | 10.07 | 10.15 | 9.998 | 10.05 | 895,498 | +0.02(+0.19%) |
Mar 11, 2005 | 10.09 | 10.21 | 10.02 | 10.04 | 797,807 | -0.08(-0.75%) |
Mar 10, 2005 | 10.08 | 10.12 | 9.998 | 10.11 | 962,434 | +0.03(+0.31%) |
Mar 09, 2005 | 10.12 | 10.20 | 10.08 | 10.08 | 591,054 | -0.03(-0.33%) |
Mar 08, 2005 | 10.19 | 10.19 | 10.10 | 10.11 | 835,798 | -0.07(-0.72%) |
Mar 07, 2005 | 10.22 | 10.31 | 10.18 | 10.19 | 748,186 | -0.04(-0.36%) |
Mar 04, 2005 | 10.14 | 10.32 | 10.14 | 10.22 | 951,579 | +0.12(+1.23%) |
Mar 03, 2005 | 10.12 | 10.18 | 10.04 | 10.10 | 1,121,892 | -0.01(-0.11%) |
Mar 02, 2005 | 10.14 | 10.24 | 10.05 | 10.11 | 1,365,602 | -0.03(-0.25%) |
Mar 01, 2005 | 10.14 | 10.27 | 10.09 | 10.14 | 1,313,914 | +0.02(+0.23%) |
Feb 28, 2005 | 10.22 | 10.24 | 10.08 | 10.11 | 1,090,621 | -0.13(-1.25%) |
Feb 25, 2005 | 10.21 | 10.26 | 10.16 | 10.24 | 954,939 | +0.02(+0.15%) |
Feb 24, 2005 | 10.08 | 10.24 | 10.04 | 10.22 | 975,873 | +0.11(+1.07%) |
Feb 23, 2005 | 10.06 | 10.14 | 10.03 | 10.12 | 786,177 | +0.08(+0.79%) |
Feb 22, 2005 | 10.22 | 10.24 | 10.03 | 10.04 | 1,648,853 | -0.24(-2.35%) |
Feb 18, 2005 | 10.13 | 10.31 | 10.13 | 10.28 | 992,672 | +0.17(+1.72%) |
Feb 17, 2005 | 10.09 | 10.12 | 10.03 | 10.10 | 1,006,110 | -0.02(-0.15%) |
Feb 16, 2005 | 10.15 | 10.15 | 10.04 | 10.12 | 861,383 | -0.03(-0.27%) |
Feb 15, 2005 | 10.10 | 10.22 | 10.05 | 10.15 | 779,199 | +0.05(+0.48%) |
Feb 14, 2005 | 10.09 | 10.14 | 10.07 | 10.10 | 516,106 | -0.03(-0.34%) |
Feb 11, 2005 | 10.01 | 10.22 | 10.01 | 10.13 | 708,903 | +0.11(+1.12%) |
Feb 10, 2005 | 10.06 | 10.07 | 9.950 | 10.02 | 542,467 | -0.02(-0.15%) |
Feb 09, 2005 | 10.07 | 10.11 | 10.02 | 10.04 | 1,103,543 | -0.04(-0.40%) |
Feb 08, 2005 | 10.01 | 10.10 | 9.954 | 10.08 | 945,377 | +0.12(+1.16%) |
Feb 07, 2005 | 10.06 | 10.13 | 9.960 | 9.962 | 1,258,607 | -0.15(-1.45%) |
Feb 04, 2005 | 10.11 | 10.19 | 10.07 | 10.11 | 668,845 | +0.02(+0.15%) |
Feb 03, 2005 | 10.04 | 10.10 | 10.01 | 10.09 | 816,415 | +0.00(+0.04%) |
Feb 02, 2005 | 10.13 | 10.13 | 10.05 | 10.09 | 1,005,335 | -0.01(-0.13%) |
Feb 01, 2005 | 9.944 | 10.15 | 9.923 | 10.10 | 1,939,858 | +0.18(+1.79%) |
Jan 31, 2005 | 10.11 | 10.23 | 9.780 | 9.925 | 6,943,535 | +0.80(+8.80%) |
Jan 28, 2005 | 9.219 | 9.238 | 9.048 | 9.122 | 1,314,947 | -0.07(-0.74%) |
Jan 27, 2005 | 9.225 | 9.228 | 9.155 | 9.190 | 1,487,586 | -0.03(-0.27%) |
Jan 26, 2005 | 9.323 | 9.375 | 9.178 | 9.215 | 1,597,940 | -0.11(-1.18%) |
Jan 25, 2005 | 9.285 | 9.422 | 9.285 | 9.325 | 894,722 | +0.05(+0.54%) |
Jan 24, 2005 | 9.329 | 9.383 | 9.275 | 9.275 | 1,034,539 | -0.06(-0.60%) |
Jan 21, 2005 | 9.468 | 9.490 | 9.319 | 9.331 | 754,130 | -0.14(-1.49%) |
Jan 20, 2005 | 9.499 | 9.517 | 9.441 | 9.472 | 1,064,001 | -0.05(-0.49%) |
Jan 19, 2005 | 9.650 | 9.681 | 9.517 | 9.519 | 896,273 | -0.18(-1.86%) |
Jan 18, 2005 | 9.530 | 9.699 | 9.509 | 9.699 | 946,411 | +0.15(+1.56%) |
Jan 14, 2005 | 9.604 | 9.633 | 9.497 | 9.550 | 983,109 | -0.01(-0.06%) |
Jan 13, 2005 | 9.741 | 9.741 | 9.532 | 9.555 | 998,357 | -0.19(-1.91%) |
Jan 12, 2005 | 9.789 | 9.826 | 9.615 | 9.741 | 1,497,148 | -0.03(-0.26%) |
Jan 11, 2005 | 9.979 | 9.993 | 9.745 | 9.766 | 1,311,846 | -0.24(-2.42%) |
Jan 10, 2005 | 9.828 | 10.08 | 9.818 | 10.01 | 1,044,618 | +0.14(+1.45%) |
Jan 07, 2005 | 9.828 | 9.933 | 9.805 | 9.865 | 765,243 | +0.05(+0.51%) |
Jan 06, 2005 | 9.838 | 9.863 | 9.724 | 9.815 | 845,877 | +0.02(+0.22%) |
Jan 05, 2005 | 10.09 | 10.11 | 9.751 | 9.793 | 2,343,543 | -0.26(-2.54%) |
Jan 04, 2005 | 10.39 | 10.39 | 10.02 | 10.05 | 1,866,202 | -0.34(-3.28%) |
Jan 03, 2005 | 10.37 | 10.50 | 10.35 | 10.39 | 1,903,935 | +0.08(+0.81%) |
Dec 31, 2004 | 10.34 | 10.38 | 10.29 | 10.31 | 545,052 | -0.04(-0.43%) |
Dec 30, 2004 | 10.29 | 10.39 | 10.27 | 10.35 | 351,221 | +0.05(+0.47%) |
Dec 29, 2004 | 10.31 | 10.33 | 10.25 | 10.30 | 292,296 | -0.04(-0.41%) |
Dec 28, 2004 | 10.16 | 10.34 | 10.16 | 10.34 | 456,665 | +0.24(+2.33%) |
Dec 27, 2004 | 10.20 | 10.22 | 10.10 | 10.11 | 418,416 | -0.06(-0.63%) |
Dec 23, 2004 | 10.29 | 10.30 | 10.16 | 10.17 | 472,947 | -0.10(-0.98%) |
Dec 22, 2004 | 10.25 | 10.38 | 10.19 | 10.27 | 769,378 | +0.04(+0.38%) |
Dec 21, 2004 | 10.25 | 10.32 | 10.20 | 10.23 | 804,010 | +0.16(+1.57%) |
Dec 20, 2004 | 10.09 | 10.17 | 10.02 | 10.08 | 460,025 | +0.03(+0.25%) |
Dec 17, 2004 | 10.05 | 10.09 | 10.02 | 10.05 | 1,095,014 | -0.06(-0.56%) |
Dec 16, 2004 | 10.14 | 10.20 | 10.06 | 10.11 | 534,972 | -0.05(-0.48%) |
Dec 15, 2004 | 10.24 | 10.27 | 10.11 | 10.16 | 727,253 | -0.12(-1.15%) |
Dec 14, 2004 | 10.01 | 10.32 | 10.00 | 10.27 | 1,147,478 | +0.27(+2.71%) |
Dec 13, 2004 | 9.996 | 10.05 | 9.944 | 10.00 | 709,420 | +0.02(+0.17%) |
Dec 10, 2004 | 9.983 | 10.03 | 9.909 | 9.985 | 814,347 | -0.02(-0.17%) |
Dec 09, 2004 | 9.958 | 10.06 | 9.838 | 10.00 | 696,498 | +0.04(+0.45%) |
Dec 08, 2004 | 9.882 | 9.995 | 9.882 | 9.958 | 413,247 | +0.06(+0.63%) |
Dec 07, 2004 | 10.16 | 10.16 | 9.880 | 9.896 | 1,016,190 | -0.27(-2.61%) |
Dec 06, 2004 | 10.13 | 10.19 | 10.11 | 10.16 | 695,723 | -0.01(-0.10%) |
Dec 03, 2004 | 9.983 | 10.17 | 9.973 | 10.17 | 843,809 | +0.16(+1.64%) |
Dec 02, 2004 | 10.10 | 10.12 | 9.977 | 10.01 | 846,394 | -0.10(-0.96%) |
Dec 01, 2004 | 9.948 | 10.10 | 9.935 | 10.10 | 770,929 | +0.16(+1.58%) |
Nov 30, 2004 | 10.04 | 10.05 | 9.940 | 9.946 | 847,428 | -0.09(-0.92%) |
Nov 29, 2004 | 10.02 | 10.11 | 9.929 | 10.04 | 708,128 | +0.03(+0.27%) |
Nov 26, 2004 | 10.07 | 10.07 | 9.973 | 10.01 | 277,565 | -0.07(-0.71%) |
Nov 24, 2004 | 9.925 | 10.11 | 9.925 | 10.08 | 911,521 | +0.24(+2.40%) |
Nov 23, 2004 | 9.882 | 9.927 | 9.762 | 9.848 | 892,913 | -0.07(-0.74%) |
Nov 22, 2004 | 9.791 | 9.921 | 9.741 | 9.921 | 755,164 | +0.13(+1.32%) |
Nov 19, 2004 | 9.751 | 9.801 | 9.712 | 9.791 | 1,523,509 | +0.06(+0.60%) |
Nov 18, 2004 | 10.05 | 10.08 | 9.623 | 9.733 | 4,502,818 | -0.31(-3.06%) |
Nov 17, 2004 | 10.00 | 10.18 | 10.00 | 10.04 | 1,476,473 | +0.03(+0.31%) |
Nov 16, 2004 | 10.16 | 10.17 | 10.00 | 10.01 | 1,684,260 | -0.14(-1.35%) |
Nov 15, 2004 | 10.25 | 10.25 | 10.10 | 10.15 | 1,337,949 | -0.07(-0.72%) |
Nov 12, 2004 | 10.32 | 10.33 | 10.13 | 10.22 | 1,457,865 | -0.13(-1.23%) |
Nov 11, 2004 | 10.19 | 10.35 | 10.11 | 10.35 | 761,884 | +0.19(+1.85%) |
Nov 10, 2004 | 10.22 | 10.24 | 10.14 | 10.16 | 777,132 | -0.06(-0.57%) |
Nov 09, 2004 | 10.10 | 10.23 | 10.10 | 10.22 | 874,564 | +0.11(+1.11%) |
Nov 08, 2004 | 10.16 | 10.18 | 10.08 | 10.11 | 2,341,217 | -0.05(-0.48%) |
Nov 05, 2004 | 10.14 | 10.17 | 10.06 | 10.16 | 1,313,138 | +0.02(+0.15%) |
Nov 04, 2004 | 9.871 | 10.16 | 9.867 | 10.14 | 809,437 | +0.27(+2.70%) |
Nov 03, 2004 | 9.799 | 9.935 | 9.799 | 9.873 | 1,611,638 | +0.16(+1.65%) |
Nov 02, 2004 | 9.652 | 9.789 | 9.637 | 9.712 | 1,407,211 | +0.06(+0.62%) |
Nov 01, 2004 | 9.584 | 9.673 | 9.554 | 9.652 | 1,456,056 | +0.07(+0.71%) |
Oct 29, 2004 | 9.459 | 9.625 | 9.453 | 9.584 | 1,647,820 | +0.13(+1.33%) |
Oct 28, 2004 | 9.343 | 9.461 | 9.252 | 9.459 | 1,539,016 | +0.12(+1.24%) |
Oct 27, 2004 | 8.923 | 9.418 | 8.923 | 9.343 | 2,205,277 | +0.42(+4.71%) |
Oct 26, 2004 | 8.841 | 8.956 | 8.776 | 8.923 | 1,032,213 | +0.07(+0.81%) |
Oct 25, 2004 | 8.870 | 8.917 | 8.812 | 8.851 | 689,262 | +0.05(+0.55%) |
Oct 22, 2004 | 8.929 | 9.043 | 8.789 | 8.803 | 894,205 | -0.12(-1.39%) |
Oct 21, 2004 | 8.789 | 8.973 | 8.727 | 8.927 | 796,256 | +0.11(+1.23%) |
Oct 20, 2004 | 8.727 | 8.830 | 8.716 | 8.818 | 977,682 | +0.09(+1.06%) |
Oct 19, 2004 | 8.929 | 8.929 | 8.665 | 8.725 | 1,319,083 | -0.16(-1.79%) |
Oct 18, 2004 | 8.783 | 8.929 | 8.764 | 8.884 | 808,403 | +0.07(+0.81%) |
Oct 15, 2004 | 8.803 | 8.913 | 8.766 | 8.812 | 1,090,879 | +0.06(+0.73%) |
Oct 14, 2004 | 8.778 | 8.861 | 8.729 | 8.749 | 1,036,606 | -0.04(-0.48%) |
Oct 13, 2004 | 8.930 | 8.958 | 8.722 | 8.791 | 1,153,939 | -0.14(-1.56%) |
Oct 12, 2004 | 8.907 | 8.942 | 8.812 | 8.930 | 707,094 | -0.03(-0.28%) |
Oct 11, 2004 | 8.948 | 9.018 | 8.938 | 8.956 | 526,702 | +0.01(+0.09%) |
Oct 08, 2004 | 9.027 | 9.072 | 8.900 | 8.948 | 1,189,862 | -0.09(-0.96%) |
Oct 07, 2004 | 9.153 | 9.153 | 9.023 | 9.035 | 697,532 | -0.12(-1.27%) |
Oct 06, 2004 | 8.977 | 9.159 | 8.977 | 9.151 | 1,227,078 | +0.15(+1.61%) |
Oct 05, 2004 | 8.954 | 9.018 | 8.907 | 9.006 | 977,165 | +0.05(+0.61%) |
Oct 04, 2004 | 9.045 | 9.068 | 8.952 | 8.952 | 1,140,241 | -0.05(-0.60%) |
Oct 01, 2004 | 8.990 | 9.019 | 8.919 | 9.006 | 1,021,358 | +0.04(+0.43%) |
Sep 30, 2004 | 8.855 | 8.985 | 8.845 | 8.967 | 1,467,169 | +0.11(+1.29%) |
Sep 29, 2004 | 8.634 | 8.853 | 8.625 | 8.853 | 1,528,678 | +0.22(+2.55%) |
Sep 28, 2004 | 8.605 | 8.677 | 8.524 | 8.633 | 2,729,395 | +0.07(+0.77%) |
Sep 27, 2004 | 8.745 | 8.756 | 8.561 | 8.567 | 1,469,237 | -0.27(-3.11%) |
Sep 24, 2004 | 8.758 | 8.882 | 8.725 | 8.841 | 865,777 | +0.09(+0.97%) |
Sep 23, 2004 | 8.841 | 8.841 | 8.720 | 8.756 | 1,430,729 | -0.10(-1.09%) |
Sep 22, 2004 | 8.913 | 8.913 | 8.801 | 8.853 | 1,072,530 | -0.09(-0.95%) |
Sep 21, 2004 | 8.936 | 8.996 | 8.917 | 8.938 | 1,330,196 | +0.00(+0.04%) |
Sep 20, 2004 | 8.716 | 8.979 | 8.683 | 8.934 | 2,882,909 | +0.13(+1.52%) |
Sep 17, 2004 | 8.996 | 9.285 | 8.797 | 8.801 | 10,175,598 | -0.93(-9.58%) |
Sep 16, 2004 | 9.662 | 9.759 | 9.662 | 9.733 | 729,837 | +0.07(+0.70%) |
Sep 15, 2004 | 9.497 | 9.735 | 9.441 | 9.666 | 1,997,232 | +0.17(+1.81%) |
Sep 14, 2004 | 9.544 | 9.559 | 9.430 | 9.493 | 759,816 | -0.07(-0.73%) |
Sep 13, 2004 | 9.615 | 9.619 | 9.492 | 9.563 | 714,589 | -0.05(-0.54%) |
Sep 10, 2004 | 9.548 | 9.617 | 9.480 | 9.615 | 534,197 | +0.11(+1.18%) |
Sep 09, 2004 | 9.658 | 9.671 | 9.497 | 9.503 | 1,064,518 | -0.15(-1.58%) |
Sep 08, 2004 | 9.702 | 9.751 | 9.544 | 9.656 | 930,387 | -0.08(-0.83%) |
Sep 07, 2004 | 9.660 | 9.755 | 9.654 | 9.737 | 730,354 | +0.09(+0.92%) |
Sep 03, 2004 | 9.600 | 9.654 | 9.561 | 9.648 | 544,535 | +0.05(+0.52%) |
Sep 02, 2004 | 9.418 | 9.600 | 9.401 | 9.598 | 696,757 | +0.18(+1.91%) |
Sep 01, 2004 | 9.490 | 9.544 | 9.408 | 9.418 | 909,712 | -0.09(-0.90%) |
Aug 31, 2004 | 9.412 | 9.515 | 9.406 | 9.503 | 959,591 | +0.11(+1.17%) |
Aug 30, 2004 | 9.403 | 9.474 | 9.389 | 9.393 | 818,482 | -0.05(-0.55%) |
Aug 27, 2004 | 9.451 | 9.470 | 9.377 | 9.445 | 454,597 | +0.00(+0.04%) |
Aug 26, 2004 | 9.412 | 9.509 | 9.335 | 9.441 | 880,508 | +0.04(+0.45%) |
Aug 25, 2004 | 9.296 | 9.399 | 9.205 | 9.399 | 975,614 | +0.12(+1.34%) |
Aug 24, 2004 | 9.304 | 9.364 | 9.275 | 9.275 | 785,919 | -0.02(-0.25%) |
Aug 23, 2004 | 9.354 | 9.379 | 9.283 | 9.298 | 405,493 | -0.06(-0.60%) |
Aug 20, 2004 | 9.317 | 9.362 | 9.248 | 9.354 | 957,007 | +0.05(+0.50%) |
Aug 19, 2004 | 9.478 | 9.478 | 9.286 | 9.308 | 1,239,224 | -0.17(-1.80%) |
Aug 18, 2004 | 9.341 | 9.478 | 9.290 | 9.478 | 764,468 | +0.14(+1.49%) |
Aug 17, 2004 | 9.325 | 9.381 | 9.304 | 9.339 | 700,892 | +0.02(+0.21%) |
Aug 16, 2004 | 9.124 | 9.325 | 9.112 | 9.319 | 858,282 | +0.20(+2.14%) |
Aug 13, 2004 | 9.137 | 9.139 | 9.051 | 9.124 | 690,554 | +0.01(+0.06%) |
Aug 12, 2004 | 9.254 | 9.254 | 9.076 | 9.118 | 882,317 | -0.15(-1.67%) |
Aug 11, 2004 | 9.163 | 9.273 | 9.025 | 9.273 | 1,169,445 | +0.07(+0.78%) |
Aug 10, 2004 | 9.143 | 9.207 | 9.099 | 9.201 | 1,418,065 | +0.06(+0.66%) |
Aug 09, 2004 | 9.078 | 9.165 | 9.064 | 9.141 | 1,171,254 | +0.06(+0.66%) |
Aug 06, 2004 | 9.029 | 9.132 | 8.861 | 9.081 | 2,170,904 | +0.02(+0.26%) |
Aug 05, 2004 | 9.201 | 9.201 | 9.058 | 9.058 | 1,217,774 | -0.14(-1.56%) |
Aug 04, 2004 | 9.132 | 9.265 | 9.058 | 9.201 | 1,242,584 | +0.03(+0.32%) |
Aug 03, 2004 | 9.126 | 9.188 | 9.012 | 9.172 | 1,320,375 | +0.07(+0.72%) |
Aug 02, 2004 | 9.168 | 9.168 | 9.018 | 9.107 | 1,959,241 | -0.07(-0.78%) |
Jul 30, 2004 | 9.199 | 9.209 | 9.116 | 9.178 | 1,510,070 | -0.02(-0.19%) |
Jul 29, 2004 | 9.074 | 9.236 | 9.064 | 9.196 | 1,657,899 | +0.16(+1.78%) |
Jul 28, 2004 | 8.996 | 9.081 | 8.783 | 9.035 | 4,572,338 | -0.21(-2.32%) |
Jul 27, 2004 | 9.209 | 9.257 | 9.041 | 9.250 | 1,147,736 | +0.07(+0.74%) |
Jul 26, 2004 | 9.277 | 9.329 | 9.161 | 9.182 | 702,184 | -0.08(-0.86%) |
Jul 23, 2004 | 9.325 | 9.381 | 9.240 | 9.261 | 1,260,933 | -0.09(-0.99%) |
Jul 22, 2004 | 9.286 | 9.358 | 9.151 | 9.354 | 2,058,741 | +0.03(+0.33%) |
Jul 21, 2004 | 9.608 | 9.615 | 9.323 | 9.323 | 1,271,529 | -0.27(-2.76%) |
Jul 20, 2004 | 9.542 | 9.615 | 9.521 | 9.588 | 750,254 | +0.02(+0.24%) |
Jul 19, 2004 | 9.652 | 9.700 | 9.544 | 9.565 | 747,411 | -0.09(-0.96%) |
Jul 16, 2004 | 9.751 | 9.760 | 9.639 | 9.658 | 1,019,291 | -0.01(-0.10%) |
Jul 15, 2004 | 9.604 | 9.681 | 9.567 | 9.668 | 868,103 | +0.07(+0.69%) |
Jul 14, 2004 | 9.654 | 9.683 | 9.561 | 9.602 | 1,190,896 | -0.08(-0.84%) |
Jul 13, 2004 | 9.687 | 9.724 | 9.664 | 9.683 | 363,368 | -0.02(-0.20%) |
Jul 12, 2004 | 9.712 | 9.729 | 9.635 | 9.702 | 459,249 | -0.01(-0.08%) |
Jul 09, 2004 | 9.724 | 9.762 | 9.697 | 9.710 | 607,853 | -0.01(-0.14%) |
Jul 08, 2004 | 9.789 | 9.793 | 9.722 | 9.724 | 741,208 | -0.10(-0.98%) |
Jul 07, 2004 | 9.780 | 9.863 | 9.743 | 9.820 | 781,008 | +0.01(+0.10%) |
Jul 06, 2004 | 9.851 | 9.867 | 9.772 | 9.811 | 991,638 | -0.07(-0.69%) |
Jul 02, 2004 | 10.01 | 10.01 | 9.807 | 9.878 | 1,780,141 | -0.28(-2.74%) |
Jul 01, 2004 | 10.31 | 10.34 | 10.13 | 10.16 | 833,472 | -0.15(-1.44%) |
Jun 30, 2004 | 10.29 | 10.33 | 10.16 | 10.31 | 1,074,339 | +0.00(+0.04%) |
Jun 29, 2004 | 10.16 | 10.33 | 10.15 | 10.30 | 710,971 | +0.16(+1.56%) |
Jun 28, 2004 | 10.24 | 10.24 | 10.12 | 10.14 | 1,020,583 | -0.10(-0.94%) |
Jun 25, 2004 | 10.29 | 10.45 | 10.24 | 10.24 | 1,685,552 | -0.04(-0.36%) |
Jun 24, 2004 | 10.33 | 10.35 | 10.27 | 10.28 | 586,661 | -0.05(-0.51%) |
Jun 23, 2004 | 10.25 | 10.33 | 10.14 | 10.33 | 899,891 | +0.19(+1.89%) |
Jun 22, 2004 | 10.07 | 10.14 | 10.03 | 10.14 | 963,985 | +0.02(+0.21%) |
Jun 21, 2004 | 10.21 | 10.21 | 10.11 | 10.12 | 507,061 | -0.10(-0.97%) |
Jun 18, 2004 | 10.25 | 10.27 | 10.17 | 10.22 | 1,243,876 | +0.12(+1.15%) |
Jun 17, 2004 | 10.09 | 10.16 | 10.04 | 10.10 | 583,559 | -0.04(-0.42%) |
Jun 16, 2004 | 10.10 | 10.21 | 10.01 | 10.14 | 720,016 | +0.04(+0.36%) |
Jun 15, 2004 | 10.09 | 10.18 | 10.05 | 10.10 | 1,020,325 | +0.06(+0.56%) |
Jun 14, 2004 | 10.21 | 10.21 | 10.05 | 10.05 | 894,981 | -0.24(-2.35%) |
Jun 10, 2004 | 10.06 | 10.33 | 10.06 | 10.29 | 2,301,675 | +0.29(+2.86%) |
Jun 09, 2004 | 10.05 | 10.08 | 9.991 | 10.00 | 897,048 | -0.08(-0.75%) |
Jun 08, 2004 | 10.08 | 10.08 | 9.969 | 10.08 | 663,935 | +0.00(+0.00%) |
Jun 07, 2004 | 9.917 | 10.08 | 9.906 | 10.08 | 781,267 | +0.18(+1.80%) |
Jun 04, 2004 | 9.755 | 9.933 | 9.749 | 9.902 | 1,274,372 | +0.17(+1.79%) |
Jun 03, 2004 | 9.836 | 9.838 | 9.724 | 9.728 | 695,464 | -0.17(-1.68%) |
Jun 02, 2004 | 9.770 | 9.904 | 9.712 | 9.894 | 854,922 | +0.16(+1.65%) |
Jun 01, 2004 | 9.712 | 9.762 | 9.673 | 9.733 | 1,124,735 | +0.01(+0.08%) |
May 28, 2004 | 9.751 | 9.782 | 9.646 | 9.726 | 615,864 | -0.04(-0.46%) |
May 27, 2004 | 9.726 | 9.859 | 9.704 | 9.770 | 840,967 | +0.08(+0.82%) |
May 26, 2004 | 9.635 | 9.718 | 9.613 | 9.691 | 630,079 | +0.03(+0.28%) |
May 25, 2004 | 9.519 | 9.689 | 9.466 | 9.664 | 1,039,966 | +0.13(+1.36%) |
May 24, 2004 | 9.577 | 9.689 | 9.486 | 9.534 | 711,746 | +0.01(+0.06%) |
May 21, 2004 | 9.424 | 9.621 | 9.416 | 9.528 | 1,345,702 | +0.13(+1.40%) |
May 20, 2004 | 9.410 | 9.548 | 9.364 | 9.397 | 970,187 | -0.01(-0.12%) |
May 19, 2004 | 9.480 | 9.582 | 9.385 | 9.408 | 1,389,379 | +0.04(+0.48%) |
May 18, 2004 | 9.286 | 9.370 | 9.277 | 9.364 | 1,450,371 | +0.13(+1.45%) |
May 17, 2004 | 9.348 | 9.383 | 9.228 | 9.230 | 1,676,506 | -0.17(-1.77%) |
May 14, 2004 | 9.383 | 9.517 | 9.283 | 9.397 | 972,772 | -0.01(-0.08%) |
May 13, 2004 | 9.383 | 9.480 | 9.364 | 9.404 | 795,223 | +0.02(+0.23%) |
May 12, 2004 | 9.315 | 9.385 | 9.240 | 9.383 | 1,865,685 | +0.05(+0.52%) |
May 11, 2004 | 9.238 | 9.443 | 9.238 | 9.335 | 1,271,529 | +0.12(+1.26%) |
May 10, 2004 | 9.277 | 9.312 | 9.122 | 9.219 | 1,832,088 | -0.09(-1.02%) |
May 07, 2004 | 9.482 | 9.557 | 9.306 | 9.314 | 1,235,865 | -0.17(-1.78%) |
May 06, 2004 | 9.461 | 9.490 | 9.312 | 9.482 | 987,761 | -0.05(-0.57%) |
May 05, 2004 | 9.474 | 9.621 | 9.422 | 9.536 | 1,015,156 | +0.06(+0.67%) |
May 04, 2004 | 9.480 | 9.581 | 9.379 | 9.472 | 1,968,803 | -0.04(-0.39%) |