Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.37 | 10.44 | 10.12 | 10.29 | 705,435 | -0.08(-0.74%) |
Apr 28, 2005 | 10.55 | 10.59 | 10.36 | 10.37 | 585,017 | -0.18(-1.72%) |
Apr 27, 2005 | 10.66 | 10.70 | 10.51 | 10.55 | 516,537 | -0.14(-1.34%) |
Apr 26, 2005 | 10.83 | 10.93 | 10.67 | 10.70 | 512,872 | -0.14(-1.32%) |
Apr 25, 2005 | 10.93 | 11.13 | 10.75 | 10.84 | 875,380 | -0.04(-0.35%) |
Apr 22, 2005 | 11.13 | 11.26 | 10.76 | 10.88 | 767,737 | -0.58(-5.08%) |
Apr 21, 2005 | 11.21 | 11.46 | 11.11 | 11.46 | 777,580 | +0.34(+3.09%) |
Apr 20, 2005 | 11.51 | 11.54 | 10.93 | 11.12 | 612,452 | -0.39(-3.40%) |
Apr 19, 2005 | 11.43 | 11.51 | 11.32 | 11.51 | 846,480 | +0.14(+1.26%) |
Apr 18, 2005 | 11.22 | 11.46 | 11.08 | 11.36 | 1,323,332 | +0.07(+0.59%) |
Apr 15, 2005 | 11.49 | 11.55 | 11.18 | 11.30 | 971,923 | -0.19(-1.66%) |
Apr 14, 2005 | 11.52 | 11.54 | 11.39 | 11.49 | 782,502 | -0.07(-0.58%) |
Apr 13, 2005 | 11.78 | 11.78 | 11.42 | 11.56 | 937,997 | -0.22(-1.86%) |
Apr 12, 2005 | 11.64 | 11.85 | 11.37 | 11.78 | 600,724 | +0.09(+0.73%) |
Apr 11, 2005 | 11.80 | 11.80 | 11.61 | 11.69 | 916,008 | -0.13(-1.13%) |
Apr 08, 2005 | 12.00 | 12.13 | 11.80 | 11.82 | 766,586 | -0.01(-0.08%) |
Apr 07, 2005 | 11.46 | 11.99 | 11.32 | 11.83 | 1,618,511 | -0.36(-2.98%) |
Apr 06, 2005 | 12.19 | 12.32 | 12.12 | 12.20 | 393,502 | +0.05(+0.39%) |
Apr 05, 2005 | 12.16 | 12.18 | 12.04 | 12.15 | 542,191 | +0.08(+0.63%) |
Apr 04, 2005 | 12.10 | 12.12 | 11.96 | 12.07 | 448,265 | -0.03(-0.24%) |
Apr 01, 2005 | 12.37 | 12.39 | 11.89 | 12.10 | 702,712 | -0.12(-1.02%) |
Mar 31, 2005 | 12.37 | 12.37 | 12.15 | 12.22 | 466,171 | -0.13(-1.08%) |
Mar 30, 2005 | 12.29 | 12.43 | 12.28 | 12.36 | 519,154 | +0.08(+0.62%) |
Mar 29, 2005 | 12.32 | 12.49 | 12.20 | 12.28 | 585,541 | -0.03(-0.23%) |
Mar 28, 2005 | 12.34 | 12.42 | 12.23 | 12.31 | 318,634 | -0.03(-0.23%) |
Mar 24, 2005 | 12.36 | 12.50 | 12.30 | 12.34 | 430,674 | +0.08(+0.62%) |
Mar 23, 2005 | 12.41 | 12.42 | 12.11 | 12.26 | 478,108 | -0.14(-1.15%) |
Mar 22, 2005 | 12.67 | 12.81 | 12.31 | 12.41 | 294,969 | -0.27(-2.11%) |
Mar 21, 2005 | 12.70 | 12.73 | 12.48 | 12.67 | 360,099 | +0.01(+0.08%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.66 | 12.66 | 796,323 | -0.38(-2.93%) |
Mar 17, 2005 | 13.09 | 13.17 | 12.83 | 13.05 | 402,926 | -0.04(-0.29%) |
Mar 16, 2005 | 13.18 | 13.33 | 13.05 | 13.08 | 316,121 | -0.14(-1.08%) |
Mar 15, 2005 | 13.39 | 13.39 | 13.11 | 13.23 | 486,589 | -0.13(-1.00%) |
Mar 14, 2005 | 13.39 | 13.50 | 13.28 | 13.36 | 336,120 | -0.01(-0.07%) |
Mar 11, 2005 | 13.32 | 13.44 | 13.24 | 13.37 | 409,313 | +0.05(+0.36%) |
Mar 10, 2005 | 13.36 | 13.46 | 13.18 | 13.32 | 372,141 | +0.06(+0.43%) |
Mar 09, 2005 | 13.28 | 13.42 | 13.12 | 13.27 | 779,256 | -0.02(-0.14%) |
Mar 08, 2005 | 13.56 | 13.59 | 13.17 | 13.28 | 734,021 | -0.28(-2.04%) |
Mar 07, 2005 | 13.04 | 13.64 | 13.03 | 13.56 | 1,498,931 | +0.54(+4.18%) |
Mar 04, 2005 | 12.90 | 13.02 | 12.76 | 13.02 | 499,678 | +0.20(+1.56%) |
Mar 03, 2005 | 12.84 | 12.93 | 12.65 | 12.82 | 774,229 | -0.01(-0.07%) |
Mar 02, 2005 | 12.83 | 12.92 | 12.70 | 12.83 | 934,646 | -0.13(-1.03%) |
Mar 01, 2005 | 12.79 | 12.99 | 12.74 | 12.96 | 387,847 | +0.14(+1.12%) |
Feb 28, 2005 | 12.83 | 12.84 | 12.66 | 12.82 | 519,259 | -0.06(-0.45%) |
Feb 25, 2005 | 12.55 | 12.88 | 12.55 | 12.87 | 327,325 | +0.28(+2.20%) |
Feb 24, 2005 | 12.52 | 12.60 | 12.23 | 12.60 | 533,919 | +0.03(+0.23%) |
Feb 23, 2005 | 12.68 | 12.75 | 12.55 | 12.57 | 510,463 | -0.11(-0.83%) |
Feb 22, 2005 | 12.97 | 13.05 | 12.64 | 12.67 | 609,520 | -0.23(-1.78%) |
Feb 18, 2005 | 12.84 | 12.97 | 12.82 | 12.90 | 841,244 | +0.07(+0.52%) |
Feb 17, 2005 | 13.01 | 13.01 | 12.80 | 12.84 | 569,939 | -0.10(-0.74%) |
Feb 16, 2005 | 12.84 | 12.99 | 12.74 | 12.93 | 648,472 | +0.06(+0.45%) |
Feb 15, 2005 | 12.74 | 12.87 | 12.67 | 12.87 | 557,688 | +0.23(+1.81%) |
Feb 14, 2005 | 12.61 | 12.76 | 12.53 | 12.64 | 545,123 | +0.16(+1.30%) |
Feb 11, 2005 | 12.42 | 12.63 | 12.28 | 12.48 | 938,730 | +0.02(+0.15%) |
Feb 10, 2005 | 12.69 | 12.74 | 12.32 | 12.46 | 638,734 | -0.23(-1.81%) |
Feb 09, 2005 | 12.92 | 12.92 | 12.64 | 12.69 | 669,624 | -0.06(-0.45%) |
Feb 08, 2005 | 12.89 | 13.00 | 12.65 | 12.75 | 475,176 | -0.16(-1.26%) |
Feb 07, 2005 | 12.89 | 13.12 | 12.80 | 12.91 | 524,076 | +0.02(+0.15%) |
Feb 04, 2005 | 12.49 | 12.89 | 12.43 | 12.89 | 1,002,394 | +0.39(+3.13%) |
Feb 03, 2005 | 12.73 | 12.73 | 12.31 | 12.50 | 495,385 | -0.23(-1.80%) |
Feb 02, 2005 | 12.74 | 12.80 | 12.58 | 12.73 | 352,141 | -0.07(-0.52%) |
Feb 01, 2005 | 12.70 | 12.84 | 12.56 | 12.80 | 838,522 | +0.09(+0.68%) |
Jan 31, 2005 | 12.63 | 12.84 | 12.53 | 12.71 | 757,895 | +0.09(+0.68%) |
Jan 28, 2005 | 12.63 | 12.69 | 12.48 | 12.63 | 912,447 | +0.00(+0.00%) |
Jan 27, 2005 | 11.97 | 12.68 | 11.84 | 12.63 | 1,559,454 | +0.58(+4.84%) |
Jan 26, 2005 | 11.78 | 12.12 | 11.73 | 12.04 | 483,762 | +0.35(+3.02%) |
Jan 25, 2005 | 11.63 | 11.78 | 11.58 | 11.69 | 409,104 | +0.12(+1.07%) |
Jan 24, 2005 | 11.84 | 11.92 | 11.48 | 11.57 | 650,776 | -0.33(-2.81%) |
Jan 21, 2005 | 11.89 | 12.46 | 11.81 | 11.90 | 1,720,708 | +0.14(+1.22%) |
Jan 20, 2005 | 12.11 | 12.13 | 11.61 | 11.76 | 951,190 | -0.48(-3.90%) |
Jan 19, 2005 | 12.50 | 12.50 | 12.17 | 12.23 | 336,853 | -0.12(-1.01%) |
Jan 18, 2005 | 12.29 | 12.47 | 12.09 | 12.36 | 586,693 | -0.05(-0.38%) |
Jan 14, 2005 | 12.32 | 12.41 | 12.17 | 12.41 | 370,361 | +0.17(+1.41%) |
Jan 13, 2005 | 12.32 | 12.44 | 12.13 | 12.23 | 566,379 | -0.14(-1.16%) |
Jan 12, 2005 | 12.15 | 12.41 | 11.96 | 12.38 | 738,314 | +0.32(+2.69%) |
Jan 11, 2005 | 12.26 | 12.51 | 12.05 | 12.05 | 1,097,680 | +0.23(+1.94%) |
Jan 10, 2005 | 11.70 | 11.93 | 11.60 | 11.82 | 410,884 | +0.03(+0.24%) |
Jan 07, 2005 | 11.87 | 12.11 | 11.56 | 11.79 | 600,410 | -0.08(-0.64%) |
Jan 06, 2005 | 11.64 | 11.94 | 11.64 | 11.87 | 571,719 | +0.19(+1.64%) |
Jan 05, 2005 | 12.10 | 12.18 | 11.67 | 11.68 | 721,455 | -0.42(-3.47%) |
Jan 04, 2005 | 12.36 | 12.54 | 12.01 | 12.10 | 640,723 | -0.26(-2.09%) |
Jan 03, 2005 | 12.89 | 12.97 | 12.34 | 12.36 | 721,769 | -0.53(-4.15%) |
Dec 31, 2004 | 12.67 | 13.02 | 12.67 | 12.89 | 768,470 | +0.18(+1.43%) |
Dec 30, 2004 | 12.56 | 12.81 | 12.56 | 12.71 | 351,408 | +0.09(+0.68%) |
Dec 29, 2004 | 12.56 | 12.70 | 12.55 | 12.63 | 431,826 | -0.01(-0.08%) |
Dec 28, 2004 | 12.68 | 12.70 | 12.50 | 12.63 | 345,544 | +0.05(+0.38%) |
Dec 27, 2004 | 12.80 | 12.80 | 12.51 | 12.59 | 434,967 | -0.11(-0.83%) |
Dec 23, 2004 | 12.30 | 12.89 | 12.29 | 12.69 | 1,046,267 | +0.34(+2.78%) |
Dec 22, 2004 | 12.16 | 12.39 | 12.07 | 12.35 | 635,593 | +0.19(+1.57%) |
Dec 21, 2004 | 11.90 | 12.20 | 11.90 | 12.16 | 1,997,982 | +0.27(+2.25%) |
Dec 20, 2004 | 11.94 | 11.94 | 11.84 | 11.89 | 855,485 | -0.05(-0.40%) |
Dec 17, 2004 | 11.85 | 11.94 | 11.80 | 11.94 | 535,070 | +0.03(+0.24%) |
Dec 16, 2004 | 11.94 | 11.97 | 11.70 | 11.91 | 961,242 | -0.03(-0.24%) |
Dec 15, 2004 | 12.09 | 12.28 | 11.90 | 11.94 | 929,620 | -0.15(-1.26%) |
Dec 14, 2004 | 11.87 | 12.09 | 11.79 | 12.09 | 1,120,821 | +0.27(+2.26%) |
Dec 13, 2004 | 11.83 | 11.84 | 11.73 | 11.82 | 504,809 | +0.09(+0.73%) |
Dec 10, 2004 | 11.71 | 11.82 | 11.63 | 11.74 | 415,700 | +0.02(+0.16%) |
Dec 09, 2004 | 11.60 | 11.75 | 11.38 | 11.72 | 633,917 | -0.02(-0.16%) |
Dec 08, 2004 | 11.69 | 11.79 | 11.69 | 11.74 | 369,418 | +0.05(+0.41%) |
Dec 07, 2004 | 11.79 | 11.87 | 11.62 | 11.69 | 924,908 | -0.11(-0.89%) |
Dec 06, 2004 | 11.70 | 11.84 | 11.51 | 11.79 | 1,716,520 | +0.47(+4.13%) |
Dec 03, 2004 | 11.28 | 11.41 | 11.20 | 11.33 | 426,486 | +0.05(+0.42%) |
Dec 02, 2004 | 11.38 | 11.54 | 11.25 | 11.28 | 1,860,706 | -0.22(-1.91%) |
Dec 01, 2004 | 11.24 | 11.51 | 11.21 | 11.50 | 661,561 | +0.27(+2.38%) |
Nov 30, 2004 | 11.38 | 11.38 | 11.22 | 11.23 | 364,392 | -0.12(-1.09%) |
Nov 29, 2004 | 11.41 | 11.49 | 11.20 | 11.36 | 445,752 | +0.00(+0.00%) |
Nov 26, 2004 | 11.40 | 11.50 | 11.32 | 11.36 | 158,531 | -0.01(-0.08%) |
Nov 24, 2004 | 10.99 | 11.40 | 10.98 | 11.36 | 360,832 | +0.27(+2.41%) |
Nov 23, 2004 | 11.04 | 11.19 | 10.95 | 11.10 | 344,078 | -0.04(-0.34%) |
Nov 22, 2004 | 11.08 | 11.18 | 10.87 | 11.14 | 643,446 | +0.07(+0.60%) |
Nov 19, 2004 | 11.36 | 11.36 | 11.02 | 11.07 | 1,287,416 | -0.38(-3.34%) |
Nov 18, 2004 | 11.40 | 11.79 | 11.36 | 11.45 | 2,546,665 | +0.00(+0.00%) |
Nov 17, 2004 | 11.30 | 11.52 | 11.30 | 11.45 | 1,491,392 | +0.17(+1.52%) |
Nov 16, 2004 | 11.24 | 11.36 | 11.20 | 11.28 | 522,610 | -0.06(-0.51%) |
Nov 15, 2004 | 11.23 | 11.39 | 11.18 | 11.34 | 757,476 | +0.11(+0.93%) |
Nov 12, 2004 | 10.98 | 11.25 | 10.84 | 11.23 | 1,209,302 | +0.34(+3.16%) |
Nov 11, 2004 | 10.85 | 10.98 | 10.70 | 10.89 | 1,036,843 | +0.13(+1.24%) |
Nov 10, 2004 | 10.56 | 10.76 | 10.40 | 10.75 | 2,670,119 | +0.28(+2.64%) |
Nov 09, 2004 | 10.51 | 10.69 | 10.41 | 10.48 | 1,063,649 | +0.18(+1.76%) |
Nov 08, 2004 | 10.35 | 10.41 | 10.25 | 10.29 | 778,313 | +0.01(+0.09%) |
Nov 05, 2004 | 10.12 | 10.31 | 10.07 | 10.29 | 540,934 | +0.16(+1.60%) |
Nov 04, 2004 | 10.08 | 10.17 | 10.04 | 10.12 | 701,456 | -0.01(-0.09%) |
Nov 03, 2004 | 10.03 | 10.23 | 10.03 | 10.13 | 1,179,983 | +0.19(+1.92%) |
Nov 02, 2004 | 10.03 | 10.08 | 9.875 | 9.942 | 594,860 | -0.03(-0.29%) |
Nov 01, 2004 | 9.999 | 10.08 | 9.903 | 9.970 | 760,617 | +0.01(+0.10%) |
Oct 29, 2004 | 10.08 | 10.12 | 9.942 | 9.961 | 509,626 | -0.12(-1.23%) |
Oct 28, 2004 | 10.07 | 10.12 | 9.989 | 10.08 | 512,662 | +0.02(+0.19%) |
Oct 27, 2004 | 9.875 | 10.11 | 9.875 | 10.07 | 1,045,534 | +0.28(+2.83%) |
Oct 26, 2004 | 9.970 | 9.989 | 9.751 | 9.789 | 653,184 | -0.28(-2.75%) |
Oct 25, 2004 | 9.732 | 10.07 | 9.665 | 10.07 | 712,764 | +0.31(+3.13%) |
Oct 22, 2004 | 10.03 | 10.10 | 9.722 | 9.760 | 751,612 | -0.25(-2.48%) |
Oct 21, 2004 | 10.12 | 10.18 | 9.970 | 10.01 | 1,415,582 | -0.11(-1.13%) |
Oct 20, 2004 | 9.340 | 10.31 | 9.159 | 10.12 | 3,394,192 | +1.26(+14.22%) |
Oct 19, 2004 | 8.977 | 9.302 | 8.863 | 8.863 | 1,393,802 | -0.31(-3.33%) |
Oct 18, 2004 | 9.531 | 9.531 | 9.168 | 9.168 | 889,725 | -0.27(-2.83%) |
Oct 15, 2004 | 9.436 | 9.588 | 9.436 | 9.436 | 804,491 | +0.01(+0.10%) |
Oct 14, 2004 | 9.569 | 9.588 | 9.426 | 9.426 | 486,694 | -0.14(-1.50%) |
Oct 13, 2004 | 9.550 | 9.646 | 9.531 | 9.569 | 841,663 | +0.02(+0.20%) |
Oct 12, 2004 | 9.646 | 9.646 | 9.483 | 9.550 | 720,932 | -0.01(-0.10%) |
Oct 11, 2004 | 9.712 | 9.798 | 9.560 | 9.560 | 566,588 | -0.06(-0.60%) |
Oct 08, 2004 | 9.980 | 10.08 | 9.617 | 9.617 | 964,698 | -0.32(-3.27%) |
Oct 07, 2004 | 10.22 | 10.24 | 9.932 | 9.942 | 828,155 | -0.32(-3.16%) |
Oct 06, 2004 | 10.29 | 10.43 | 10.20 | 10.27 | 456,223 | -0.03(-0.28%) |
Oct 05, 2004 | 10.51 | 10.52 | 10.27 | 10.29 | 609,101 | -0.15(-1.46%) |
Oct 04, 2004 | 10.15 | 10.45 | 10.14 | 10.45 | 703,340 | +0.47(+4.69%) |
Oct 01, 2004 | 10.22 | 10.22 | 9.980 | 9.980 | 1,050,770 | -0.11(-1.14%) |
Sep 30, 2004 | 10.08 | 10.24 | 10.05 | 10.09 | 380,727 | -0.04(-0.38%) |
Sep 29, 2004 | 9.923 | 10.17 | 9.903 | 10.13 | 496,642 | +0.17(+1.73%) |
Sep 28, 2004 | 10.20 | 10.25 | 9.932 | 9.961 | 586,483 | -0.19(-1.88%) |
Sep 27, 2004 | 10.25 | 10.32 | 10.08 | 10.15 | 621,561 | -0.19(-1.85%) |
Sep 24, 2004 | 10.39 | 10.51 | 10.32 | 10.34 | 397,167 | -0.09(-0.82%) |
Sep 23, 2004 | 10.33 | 10.43 | 10.27 | 10.43 | 355,073 | +0.09(+0.83%) |
Sep 22, 2004 | 10.62 | 10.62 | 10.29 | 10.34 | 775,800 | -0.28(-2.61%) |
Sep 21, 2004 | 10.25 | 10.65 | 10.25 | 10.62 | 1,053,807 | +0.38(+3.73%) |
Sep 20, 2004 | 9.407 | 10.32 | 9.407 | 10.24 | 739,989 | +0.04(+0.37%) |
Sep 17, 2004 | 10.19 | 10.22 | 10.03 | 10.20 | 755,800 | +0.18(+1.81%) |
Sep 16, 2004 | 9.693 | 10.14 | 9.665 | 10.02 | 1,044,697 | +0.18(+1.84%) |
Sep 15, 2004 | 10.51 | 10.51 | 9.837 | 9.837 | 3,396,496 | -1.91(-16.26%) |
Sep 14, 2004 | 11.69 | 11.78 | 11.34 | 11.75 | 371,094 | +0.06(+0.49%) |
Sep 13, 2004 | 11.63 | 11.76 | 11.60 | 11.69 | 547,740 | +0.07(+0.58%) |
Sep 10, 2004 | 11.72 | 11.78 | 11.56 | 11.62 | 430,465 | -0.10(-0.81%) |
Sep 09, 2004 | 11.56 | 11.78 | 11.49 | 11.72 | 643,865 | +0.16(+1.40%) |
Sep 08, 2004 | 12.03 | 12.08 | 11.53 | 11.56 | 709,099 | -0.38(-3.20%) |
Sep 07, 2004 | 11.84 | 11.95 | 11.72 | 11.94 | 676,744 | +0.29(+2.46%) |
Sep 03, 2004 | 11.60 | 11.70 | 11.54 | 11.65 | 422,088 | -0.02(-0.16%) |
Sep 02, 2004 | 11.63 | 11.68 | 11.53 | 11.67 | 467,951 | +0.05(+0.41%) |
Sep 01, 2004 | 11.62 | 11.84 | 11.53 | 11.62 | 463,658 | +0.08(+0.66%) |
Aug 31, 2004 | 11.58 | 11.65 | 11.36 | 11.55 | 400,099 | +0.09(+0.75%) |
Aug 30, 2004 | 11.46 | 11.60 | 11.35 | 11.46 | 355,701 | -0.14(-1.23%) |
Aug 27, 2004 | 11.54 | 11.65 | 11.49 | 11.60 | 421,460 | +0.10(+0.83%) |
Aug 26, 2004 | 11.48 | 11.56 | 11.41 | 11.51 | 596,012 | +0.03(+0.25%) |
Aug 25, 2004 | 11.30 | 11.54 | 11.21 | 11.48 | 626,797 | +0.15(+1.35%) |
Aug 24, 2004 | 11.46 | 11.59 | 11.27 | 11.33 | 765,434 | -0.13(-1.17%) |
Aug 23, 2004 | 11.27 | 11.51 | 11.26 | 11.46 | 803,967 | +0.16(+1.44%) |
Aug 20, 2004 | 11.13 | 11.36 | 11.03 | 11.30 | 445,648 | +0.25(+2.25%) |
Aug 19, 2004 | 10.89 | 11.11 | 10.85 | 11.05 | 601,771 | +0.09(+0.78%) |
Aug 18, 2004 | 10.85 | 10.98 | 10.82 | 10.96 | 602,818 | +0.07(+0.61%) |
Aug 17, 2004 | 10.82 | 10.96 | 10.76 | 10.90 | 507,950 | +0.08(+0.71%) |
Aug 16, 2004 | 10.55 | 10.90 | 10.55 | 10.82 | 523,238 | +0.27(+2.53%) |
Aug 13, 2004 | 10.49 | 10.66 | 10.46 | 10.55 | 499,783 | +0.08(+0.73%) |
Aug 12, 2004 | 10.41 | 10.57 | 10.41 | 10.48 | 564,180 | -0.03(-0.27%) |
Aug 11, 2004 | 10.68 | 10.68 | 10.31 | 10.51 | 919,463 | -0.17(-1.61%) |
Aug 10, 2004 | 10.35 | 10.70 | 10.32 | 10.68 | 601,038 | +0.42(+4.10%) |
Aug 09, 2004 | 10.33 | 10.42 | 10.21 | 10.26 | 721,351 | -0.07(-0.65%) |
Aug 06, 2004 | 10.19 | 10.32 | 10.15 | 10.32 | 1,091,817 | +0.04(+0.37%) |
Aug 05, 2004 | 10.40 | 10.40 | 10.26 | 10.29 | 812,135 | -0.02(-0.19%) |
Aug 04, 2004 | 10.09 | 10.48 | 10.07 | 10.30 | 624,179 | +0.21(+2.08%) |
Aug 03, 2004 | 10.41 | 10.54 | 10.08 | 10.09 | 862,919 | -0.41(-3.91%) |
Aug 02, 2004 | 10.33 | 10.55 | 10.31 | 10.51 | 500,411 | +0.00(+0.00%) |
Jul 30, 2004 | 10.56 | 10.64 | 10.46 | 10.51 | 436,538 | -0.11(-1.08%) |
Jul 29, 2004 | 10.32 | 10.64 | 10.32 | 10.62 | 470,150 | +0.20(+1.93%) |
Jul 28, 2004 | 10.41 | 10.44 | 10.29 | 10.42 | 857,579 | -0.05(-0.46%) |
Jul 27, 2004 | 10.08 | 10.47 | 10.08 | 10.47 | 772,449 | +0.38(+3.79%) |
Jul 26, 2004 | 9.932 | 10.12 | 9.903 | 10.08 | 844,804 | +0.11(+1.05%) |
Jul 23, 2004 | 10.04 | 10.23 | 9.913 | 9.980 | 1,116,947 | -0.13(-1.32%) |
Jul 22, 2004 | 10.13 | 10.17 | 9.808 | 10.11 | 972,970 | -0.02(-0.19%) |
Jul 21, 2004 | 10.51 | 10.53 | 10.13 | 10.13 | 789,517 | -0.32(-3.10%) |
Jul 20, 2004 | 10.42 | 10.48 | 10.25 | 10.46 | 963,441 | +0.04(+0.37%) |
Jul 19, 2004 | 10.36 | 10.51 | 10.08 | 10.42 | 1,103,754 | +0.05(+0.46%) |
Jul 16, 2004 | 10.55 | 10.55 | 10.33 | 10.37 | 595,488 | -0.13(-1.27%) |
Jul 15, 2004 | 10.50 | 10.51 | 10.45 | 10.51 | 1,175,585 | +0.00(+0.00%) |
Jul 14, 2004 | 10.51 | 10.53 | 10.45 | 10.51 | 1,156,528 | +0.00(+0.00%) |
Jul 13, 2004 | 10.45 | 10.54 | 10.41 | 10.51 | 1,018,833 | -0.01(-0.09%) |
Jul 12, 2004 | 10.54 | 10.54 | 10.36 | 10.51 | 752,031 | -0.03(-0.27%) |
Jul 09, 2004 | 10.51 | 10.57 | 10.47 | 10.54 | 1,071,817 | +0.03(+0.27%) |
Jul 08, 2004 | 10.50 | 10.65 | 10.38 | 10.51 | 1,285,112 | +0.02(+0.18%) |
Jul 07, 2004 | 10.67 | 10.79 | 10.49 | 10.50 | 1,303,227 | -0.19(-1.79%) |
Jul 06, 2004 | 10.91 | 10.95 | 10.60 | 10.69 | 759,675 | -0.28(-2.53%) |
Jul 02, 2004 | 10.93 | 10.98 | 10.88 | 10.96 | 1,214,851 | +0.03(+0.26%) |
Jul 01, 2004 | 10.93 | 10.98 | 10.70 | 10.93 | 1,238,830 | +0.11(+0.97%) |
Jun 30, 2004 | 10.79 | 10.92 | 10.65 | 10.83 | 945,955 | +0.13(+1.25%) |
Jun 29, 2004 | 10.70 | 10.76 | 10.64 | 10.70 | 1,537,465 | +0.02(+0.18%) |
Jun 28, 2004 | 10.70 | 10.71 | 10.58 | 10.68 | 916,636 | -0.01(-0.09%) |
Jun 25, 2004 | 10.71 | 10.81 | 10.63 | 10.69 | 1,446,471 | -0.11(-1.06%) |
Jun 24, 2004 | 10.84 | 10.84 | 10.75 | 10.80 | 1,220,087 | -0.07(-0.62%) |
Jun 23, 2004 | 10.59 | 10.93 | 10.59 | 10.87 | 1,285,531 | +0.28(+2.62%) |
Jun 22, 2004 | 10.87 | 10.93 | 10.45 | 10.59 | 3,091,788 | -0.19(-1.77%) |
Jun 21, 2004 | 11.20 | 11.27 | 10.73 | 10.78 | 1,568,250 | -0.52(-4.56%) |
Jun 18, 2004 | 11.45 | 11.51 | 11.23 | 11.30 | 1,168,569 | -0.15(-1.33%) |
Jun 17, 2004 | 11.41 | 11.51 | 11.32 | 11.45 | 2,791,688 | +0.12(+1.10%) |
Jun 16, 2004 | 10.85 | 11.70 | 10.73 | 11.33 | 10,175,563 | -2.94(-20.62%) |
Jun 15, 2004 | 14.41 | 14.57 | 14.19 | 14.27 | 1,129,617 | -0.06(-0.40%) |
Jun 14, 2004 | 14.47 | 14.53 | 14.21 | 14.33 | 813,077 | -0.23(-1.57%) |
Jun 10, 2004 | 14.54 | 14.57 | 14.33 | 14.55 | 999,148 | +0.01(+0.07%) |
Jun 09, 2004 | 15.11 | 15.28 | 14.54 | 14.54 | 1,804,581 | -0.53(-3.55%) |
Jun 08, 2004 | 14.87 | 15.18 | 14.80 | 15.08 | 1,697,986 | +0.10(+0.64%) |
Jun 07, 2004 | 15.28 | 15.39 | 14.89 | 14.98 | 1,835,157 | -0.11(-0.76%) |
Jun 04, 2004 | 15.53 | 15.60 | 14.97 | 15.10 | 1,141,973 | -0.42(-2.71%) |
Jun 03, 2004 | 15.54 | 15.62 | 15.52 | 15.52 | 638,210 | -0.10(-0.61%) |
Jun 02, 2004 | 15.72 | 15.72 | 15.58 | 15.61 | 551,301 | -0.10(-0.61%) |
Jun 01, 2004 | 15.49 | 15.76 | 15.48 | 15.71 | 578,944 | +0.26(+1.67%) |
May 28, 2004 | 15.43 | 15.58 | 15.38 | 15.45 | 533,919 | +0.03(+0.19%) |
May 27, 2004 | 15.66 | 15.66 | 15.36 | 15.42 | 841,244 | -0.17(-1.10%) |
May 26, 2004 | 15.49 | 15.71 | 15.46 | 15.60 | 725,958 | +0.03(+0.18%) |
May 25, 2004 | 15.34 | 15.57 | 15.19 | 15.57 | 722,502 | +0.24(+1.56%) |
May 24, 2004 | 15.62 | 15.65 | 15.18 | 15.33 | 334,340 | -0.06(-0.37%) |
May 21, 2004 | 15.28 | 15.61 | 15.27 | 15.39 | 465,333 | +0.10(+0.62%) |
May 20, 2004 | 15.14 | 15.34 | 15.06 | 15.29 | 701,246 | +0.15(+1.01%) |
May 19, 2004 | 14.92 | 15.33 | 14.92 | 15.14 | 668,262 | +0.22(+1.47%) |
May 18, 2004 | 14.80 | 15.02 | 14.79 | 14.92 | 429,836 | +0.07(+0.45%) |
May 17, 2004 | 15.04 | 15.04 | 14.66 | 14.85 | 853,181 | -0.30(-1.95%) |
May 14, 2004 | 15.04 | 15.27 | 14.67 | 15.15 | 678,629 | +0.26(+1.73%) |
May 13, 2004 | 15.21 | 15.25 | 14.84 | 14.89 | 458,632 | -0.30(-1.95%) |
May 12, 2004 | 14.99 | 15.26 | 14.68 | 15.18 | 562,086 | +0.17(+1.15%) |
May 11, 2004 | 15.23 | 15.31 | 15.01 | 15.01 | 417,062 | +0.05(+0.32%) |
May 10, 2004 | 15.14 | 15.26 | 14.81 | 14.97 | 527,845 | -0.21(-1.38%) |
May 07, 2004 | 15.61 | 15.96 | 15.13 | 15.18 | 759,151 | -0.64(-4.05%) |
May 06, 2004 | 16.09 | 16.09 | 15.76 | 15.81 | 601,352 | -0.37(-2.30%) |
May 05, 2004 | 16.03 | 16.22 | 15.95 | 16.19 | 370,465 | +0.15(+0.95%) |
May 04, 2004 | 16.19 | 16.24 | 15.87 | 16.03 | 573,185 | -0.01(-0.06%) |