Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.808 | 10.42 | 9.621 | 10.42 | 400,832 | +0.65(+6.64%) |
Apr 28, 2005 | 10.06 | 10.06 | 9.770 | 9.775 | 223,957 | -0.31(-3.05%) |
Apr 27, 2005 | 10.02 | 10.18 | 9.819 | 10.08 | 229,592 | +0.04(+0.38%) |
Apr 26, 2005 | 10.23 | 10.31 | 10.04 | 10.04 | 223,775 | -0.25(-2.46%) |
Apr 25, 2005 | 10.29 | 10.31 | 10.09 | 10.30 | 269,221 | -0.02(-0.16%) |
Apr 22, 2005 | 10.34 | 10.34 | 10.04 | 10.31 | 230,137 | +0.03(+0.27%) |
Apr 21, 2005 | 10.17 | 10.29 | 10.01 | 10.29 | 290,308 | +0.23(+2.30%) |
Apr 20, 2005 | 10.47 | 10.47 | 10.06 | 10.06 | 270,857 | -0.42(-4.04%) |
Apr 19, 2005 | 10.39 | 10.48 | 10.26 | 10.48 | 295,943 | +0.15(+1.49%) |
Apr 18, 2005 | 10.16 | 10.38 | 10.09 | 10.33 | 262,131 | +0.17(+1.68%) |
Apr 15, 2005 | 10.20 | 10.41 | 10.13 | 10.15 | 264,131 | -0.04(-0.38%) |
Apr 14, 2005 | 10.35 | 10.38 | 10.19 | 10.19 | 307,759 | -0.16(-1.54%) |
Apr 13, 2005 | 10.63 | 10.71 | 10.33 | 10.35 | 423,373 | -0.23(-2.13%) |
Apr 12, 2005 | 10.51 | 10.59 | 10.48 | 10.58 | 283,582 | +0.07(+0.68%) |
Apr 11, 2005 | 10.53 | 10.55 | 10.48 | 10.51 | 193,962 | -0.04(-0.37%) |
Apr 08, 2005 | 10.67 | 10.68 | 10.53 | 10.55 | 208,323 | -0.14(-1.29%) |
Apr 07, 2005 | 10.64 | 10.73 | 10.59 | 10.68 | 153,788 | +0.05(+0.47%) |
Apr 06, 2005 | 10.57 | 10.68 | 10.53 | 10.63 | 286,127 | +0.06(+0.57%) |
Apr 05, 2005 | 10.52 | 10.59 | 10.45 | 10.57 | 169,240 | +0.03(+0.26%) |
Apr 04, 2005 | 10.57 | 10.58 | 10.45 | 10.55 | 285,036 | -0.01(-0.05%) |
Apr 01, 2005 | 10.53 | 10.59 | 10.48 | 10.55 | 295,034 | +0.02(+0.16%) |
Mar 31, 2005 | 10.66 | 10.66 | 10.48 | 10.53 | 801,119 | -0.11(-1.03%) |
Mar 30, 2005 | 10.48 | 10.67 | 10.48 | 10.64 | 498,632 | +0.16(+1.52%) |
Mar 29, 2005 | 10.50 | 10.63 | 10.42 | 10.48 | 464,820 | -0.01(-0.05%) |
Mar 28, 2005 | 10.40 | 10.57 | 10.40 | 10.49 | 192,872 | +0.09(+0.90%) |
Mar 24, 2005 | 10.42 | 10.51 | 10.39 | 10.40 | 143,972 | +0.00(+0.00%) |
Mar 23, 2005 | 10.49 | 10.49 | 10.39 | 10.40 | 226,138 | -0.10(-1.00%) |
Mar 22, 2005 | 10.56 | 10.63 | 10.48 | 10.50 | 256,132 | -0.01(-0.05%) |
Mar 21, 2005 | 10.48 | 10.62 | 10.45 | 10.51 | 229,956 | +0.02(+0.21%) |
Mar 18, 2005 | 10.52 | 10.52 | 10.33 | 10.48 | 440,643 | +0.06(+0.58%) |
Mar 17, 2005 | 10.51 | 10.51 | 10.39 | 10.42 | 190,690 | -0.08(-0.79%) |
Mar 16, 2005 | 10.45 | 10.61 | 10.44 | 10.51 | 194,871 | +0.00(+0.00%) |
Mar 15, 2005 | 10.70 | 10.72 | 10.51 | 10.51 | 311,576 | -0.10(-0.98%) |
Mar 14, 2005 | 10.44 | 10.62 | 10.44 | 10.61 | 127,430 | +0.10(+0.94%) |
Mar 11, 2005 | 10.55 | 10.59 | 10.44 | 10.51 | 218,685 | +0.01(+0.05%) |
Mar 10, 2005 | 10.56 | 10.57 | 10.45 | 10.51 | 327,937 | +0.10(+1.00%) |
Mar 09, 2005 | 10.73 | 10.73 | 10.35 | 10.40 | 195,598 | -0.36(-3.32%) |
Mar 08, 2005 | 10.75 | 10.78 | 10.54 | 10.76 | 180,510 | +0.08(+0.77%) |
Mar 07, 2005 | 10.86 | 10.89 | 10.67 | 10.68 | 131,429 | -0.22(-2.02%) |
Mar 04, 2005 | 10.67 | 10.97 | 10.62 | 10.90 | 335,026 | +0.23(+2.11%) |
Mar 03, 2005 | 10.40 | 10.68 | 10.37 | 10.67 | 314,303 | +0.28(+2.64%) |
Mar 02, 2005 | 10.37 | 10.55 | 10.31 | 10.40 | 189,963 | -0.03(-0.26%) |
Mar 01, 2005 | 10.46 | 10.56 | 10.42 | 10.42 | 232,682 | -0.04(-0.42%) |
Feb 28, 2005 | 10.67 | 10.68 | 10.45 | 10.47 | 331,573 | -0.23(-2.16%) |
Feb 25, 2005 | 10.48 | 10.73 | 10.48 | 10.70 | 257,041 | +0.09(+0.83%) |
Feb 24, 2005 | 10.45 | 10.72 | 10.37 | 10.61 | 326,119 | +0.14(+1.37%) |
Feb 23, 2005 | 10.37 | 10.57 | 10.20 | 10.47 | 307,214 | +0.17(+1.66%) |
Feb 22, 2005 | 10.50 | 10.51 | 10.23 | 10.30 | 230,864 | -0.20(-1.94%) |
Feb 18, 2005 | 10.46 | 10.63 | 10.32 | 10.50 | 311,576 | +0.04(+0.42%) |
Feb 17, 2005 | 10.71 | 10.73 | 10.45 | 10.46 | 135,246 | -0.27(-2.51%) |
Feb 16, 2005 | 10.62 | 10.79 | 10.60 | 10.73 | 167,058 | +0.07(+0.62%) |
Feb 15, 2005 | 10.92 | 10.95 | 10.66 | 10.66 | 214,140 | -0.23(-2.12%) |
Feb 14, 2005 | 10.74 | 10.93 | 10.74 | 10.89 | 296,307 | +0.13(+1.18%) |
Feb 11, 2005 | 10.57 | 10.77 | 10.49 | 10.77 | 239,954 | +0.15(+1.40%) |
Feb 10, 2005 | 10.56 | 10.69 | 10.42 | 10.62 | 183,783 | +0.06(+0.57%) |
Feb 09, 2005 | 10.85 | 10.90 | 10.55 | 10.56 | 352,478 | -0.27(-2.49%) |
Feb 08, 2005 | 10.95 | 10.96 | 10.82 | 10.83 | 130,338 | -0.12(-1.11%) |
Feb 07, 2005 | 10.95 | 10.99 | 10.85 | 10.95 | 218,503 | +0.03(+0.30%) |
Feb 04, 2005 | 10.95 | 10.97 | 10.81 | 10.91 | 255,587 | +0.05(+0.46%) |
Feb 03, 2005 | 10.93 | 10.93 | 10.79 | 10.86 | 263,222 | -0.07(-0.60%) |
Feb 02, 2005 | 10.82 | 10.93 | 10.78 | 10.93 | 177,784 | +0.10(+0.91%) |
Feb 01, 2005 | 10.84 | 10.88 | 10.67 | 10.83 | 249,043 | -0.05(-0.45%) |
Jan 31, 2005 | 10.57 | 10.89 | 10.57 | 10.88 | 204,506 | +0.36(+3.45%) |
Jan 28, 2005 | 10.73 | 10.73 | 10.42 | 10.52 | 174,148 | -0.20(-1.90%) |
Jan 27, 2005 | 10.62 | 10.75 | 10.59 | 10.72 | 1,297,933 | +0.08(+0.78%) |
Jan 26, 2005 | 10.48 | 10.74 | 10.45 | 10.64 | 306,668 | +0.18(+1.74%) |
Jan 25, 2005 | 10.56 | 10.65 | 10.40 | 10.46 | 235,046 | -0.05(-0.52%) |
Jan 24, 2005 | 10.59 | 10.69 | 10.51 | 10.51 | 217,049 | -0.07(-0.68%) |
Jan 21, 2005 | 10.33 | 10.70 | 10.30 | 10.58 | 254,860 | +0.24(+2.29%) |
Jan 20, 2005 | 10.46 | 10.46 | 10.30 | 10.35 | 226,865 | -0.13(-1.26%) |
Jan 19, 2005 | 10.69 | 10.82 | 10.42 | 10.48 | 259,041 | -0.25(-2.31%) |
Jan 18, 2005 | 10.50 | 10.82 | 10.47 | 10.73 | 315,757 | +0.22(+2.09%) |
Jan 14, 2005 | 10.52 | 10.78 | 10.48 | 10.51 | 335,572 | +0.03(+0.26%) |
Jan 13, 2005 | 10.73 | 10.75 | 10.46 | 10.48 | 245,407 | -0.30(-2.81%) |
Jan 12, 2005 | 10.77 | 10.86 | 10.31 | 10.78 | 463,547 | +0.01(+0.05%) |
Jan 11, 2005 | 10.91 | 10.91 | 10.70 | 10.78 | 265,403 | -0.16(-1.51%) |
Jan 10, 2005 | 10.96 | 11.05 | 10.85 | 10.94 | 207,596 | -0.02(-0.15%) |
Jan 07, 2005 | 10.99 | 11.16 | 10.84 | 10.96 | 381,199 | +0.00(+0.00%) |
Jan 06, 2005 | 11.15 | 11.15 | 10.90 | 10.96 | 177,057 | -0.05(-0.45%) |
Jan 05, 2005 | 11.08 | 11.13 | 10.92 | 11.01 | 397,196 | -0.09(-0.84%) |
Jan 04, 2005 | 11.19 | 11.24 | 10.89 | 11.10 | 264,494 | -0.07(-0.59%) |
Jan 03, 2005 | 11.18 | 11.39 | 11.00 | 11.17 | 349,933 | -0.03(-0.29%) |
Dec 31, 2004 | 11.15 | 11.39 | 11.15 | 11.20 | 137,246 | -0.03(-0.24%) |
Dec 30, 2004 | 11.38 | 11.40 | 11.12 | 11.23 | 178,693 | -0.13(-1.16%) |
Dec 29, 2004 | 11.40 | 11.43 | 11.32 | 11.36 | 139,427 | -0.08(-0.72%) |
Dec 28, 2004 | 11.19 | 11.44 | 11.19 | 11.44 | 191,963 | +0.23(+2.01%) |
Dec 27, 2004 | 11.28 | 11.35 | 11.14 | 11.22 | 126,521 | -0.09(-0.83%) |
Dec 23, 2004 | 11.28 | 11.39 | 11.25 | 11.31 | 194,871 | +0.01(+0.05%) |
Dec 22, 2004 | 11.15 | 11.30 | 11.15 | 11.30 | 277,946 | +0.10(+0.93%) |
Dec 21, 2004 | 11.00 | 11.21 | 10.95 | 11.20 | 267,767 | +0.09(+0.84%) |
Dec 20, 2004 | 11.30 | 11.36 | 11.04 | 11.11 | 235,046 | -0.23(-1.99%) |
Dec 17, 2004 | 10.95 | 11.35 | 10.94 | 11.33 | 971,268 | +0.34(+3.10%) |
Dec 16, 2004 | 11.32 | 11.32 | 10.95 | 10.99 | 405,195 | -0.28(-2.44%) |
Dec 15, 2004 | 11.14 | 11.28 | 11.08 | 11.27 | 285,945 | +0.23(+2.09%) |
Dec 14, 2004 | 11.41 | 11.41 | 11.01 | 11.04 | 492,996 | -0.38(-3.33%) |
Dec 13, 2004 | 11.15 | 11.46 | 11.15 | 11.41 | 565,164 | +0.28(+2.47%) |
Dec 10, 2004 | 11.29 | 11.35 | 11.06 | 11.14 | 564,801 | -0.04(-0.39%) |
Dec 09, 2004 | 11.51 | 11.51 | 11.17 | 11.18 | 270,493 | -0.35(-3.05%) |
Dec 08, 2004 | 11.33 | 11.57 | 11.28 | 11.54 | 227,229 | +0.18(+1.55%) |
Dec 07, 2004 | 11.50 | 11.62 | 11.36 | 11.36 | 205,051 | -0.14(-1.20%) |
Dec 06, 2004 | 11.81 | 11.81 | 11.47 | 11.50 | 242,499 | -0.31(-2.66%) |
Dec 03, 2004 | 11.95 | 11.95 | 11.77 | 11.81 | 241,044 | -0.25(-2.10%) |
Dec 02, 2004 | 11.71 | 12.10 | 11.61 | 12.06 | 354,841 | +0.37(+3.20%) |
Dec 01, 2004 | 11.72 | 11.88 | 11.67 | 11.69 | 375,019 | +0.01(+0.09%) |
Nov 30, 2004 | 11.89 | 11.89 | 11.67 | 11.68 | 276,129 | -0.21(-1.76%) |
Nov 29, 2004 | 11.66 | 11.90 | 11.66 | 11.89 | 315,757 | +0.06(+0.51%) |
Nov 26, 2004 | 11.82 | 11.85 | 11.80 | 11.83 | 49,263 | +0.03(+0.23%) |
Nov 24, 2004 | 11.96 | 12.01 | 11.79 | 11.80 | 153,607 | -0.09(-0.74%) |
Nov 23, 2004 | 11.96 | 12.02 | 11.85 | 11.89 | 150,516 | -0.06(-0.51%) |
Nov 22, 2004 | 11.69 | 11.96 | 11.69 | 11.95 | 175,602 | +0.04(+0.37%) |
Nov 19, 2004 | 12.06 | 12.08 | 11.83 | 11.90 | 125,067 | -0.15(-1.23%) |
Nov 18, 2004 | 12.04 | 12.06 | 11.97 | 12.05 | 109,070 | +0.01(+0.05%) |
Nov 17, 2004 | 11.84 | 12.14 | 11.84 | 12.05 | 277,946 | +0.20(+1.72%) |
Nov 16, 2004 | 11.80 | 11.90 | 11.78 | 11.84 | 103,071 | -0.15(-1.24%) |
Nov 15, 2004 | 12.05 | 12.09 | 11.91 | 11.99 | 207,051 | -0.06(-0.50%) |
Nov 12, 2004 | 11.69 | 12.12 | 11.63 | 12.05 | 418,829 | +0.34(+2.86%) |
Nov 11, 2004 | 11.52 | 11.72 | 11.51 | 11.72 | 170,331 | +0.21(+1.86%) |
Nov 10, 2004 | 11.50 | 11.77 | 11.48 | 11.50 | 175,966 | +0.02(+0.14%) |
Nov 09, 2004 | 11.51 | 11.57 | 11.49 | 11.49 | 222,502 | -0.07(-0.57%) |
Nov 08, 2004 | 11.58 | 11.73 | 11.55 | 11.55 | 225,775 | -0.11(-0.94%) |
Nov 05, 2004 | 11.64 | 11.72 | 11.58 | 11.66 | 394,106 | +0.01(+0.05%) |
Nov 04, 2004 | 11.35 | 11.66 | 11.30 | 11.66 | 430,644 | +0.28(+2.47%) |
Nov 03, 2004 | 11.25 | 11.39 | 11.25 | 11.38 | 502,994 | +0.18(+1.57%) |
Nov 02, 2004 | 11.30 | 11.35 | 11.19 | 11.20 | 280,128 | -0.09(-0.83%) |
Nov 01, 2004 | 11.30 | 11.32 | 11.22 | 11.29 | 259,223 | +0.00(+0.00%) |
Oct 29, 2004 | 11.36 | 11.36 | 11.29 | 11.29 | 186,328 | -0.06(-0.53%) |
Oct 28, 2004 | 11.31 | 11.36 | 11.31 | 11.35 | 310,122 | -0.01(-0.05%) |
Oct 27, 2004 | 11.41 | 11.53 | 11.32 | 11.36 | 389,016 | -0.03(-0.24%) |
Oct 26, 2004 | 11.41 | 11.49 | 11.32 | 11.39 | 202,324 | +0.13(+1.17%) |
Oct 25, 2004 | 11.18 | 11.37 | 11.16 | 11.26 | 224,138 | +0.07(+0.64%) |
Oct 22, 2004 | 11.38 | 11.43 | 11.17 | 11.18 | 201,961 | -0.22(-1.93%) |
Oct 21, 2004 | 11.50 | 11.50 | 11.37 | 11.40 | 199,598 | -0.04(-0.38%) |
Oct 20, 2004 | 11.51 | 11.51 | 11.39 | 11.45 | 310,849 | -0.04(-0.38%) |
Oct 19, 2004 | 11.58 | 11.61 | 11.41 | 11.49 | 217,049 | -0.06(-0.52%) |
Oct 18, 2004 | 11.66 | 11.66 | 11.41 | 11.55 | 331,391 | -0.10(-0.90%) |
Oct 15, 2004 | 11.90 | 11.90 | 11.29 | 11.66 | 681,869 | -0.26(-2.22%) |
Oct 14, 2004 | 12.10 | 12.10 | 11.89 | 11.92 | 131,429 | -0.14(-1.19%) |
Oct 13, 2004 | 12.32 | 12.32 | 11.96 | 12.06 | 206,142 | -0.20(-1.61%) |
Oct 12, 2004 | 12.32 | 12.33 | 12.16 | 12.26 | 231,410 | -0.14(-1.15%) |
Oct 11, 2004 | 11.98 | 12.43 | 11.98 | 12.40 | 139,791 | +0.31(+2.59%) |
Oct 08, 2004 | 12.20 | 12.24 | 12.05 | 12.09 | 145,426 | -0.14(-1.17%) |
Oct 07, 2004 | 12.39 | 12.44 | 12.23 | 12.23 | 99,071 | -0.20(-1.64%) |
Oct 06, 2004 | 12.42 | 12.44 | 12.31 | 12.44 | 146,335 | +0.02(+0.13%) |
Oct 05, 2004 | 12.42 | 12.46 | 12.36 | 12.42 | 137,610 | -0.08(-0.62%) |
Oct 04, 2004 | 12.48 | 12.55 | 12.40 | 12.50 | 186,509 | +0.13(+1.02%) |
Oct 01, 2004 | 12.24 | 12.38 | 12.24 | 12.37 | 159,424 | +0.20(+1.63%) |
Sep 30, 2004 | 12.21 | 12.21 | 12.12 | 12.17 | 153,243 | -0.03(-0.27%) |
Sep 29, 2004 | 12.16 | 12.23 | 12.05 | 12.21 | 173,057 | +0.11(+0.91%) |
Sep 28, 2004 | 11.83 | 12.13 | 11.83 | 12.10 | 103,798 | +0.21(+1.76%) |
Sep 27, 2004 | 11.98 | 12.00 | 11.84 | 11.89 | 77,985 | -0.12(-1.01%) |
Sep 24, 2004 | 11.96 | 12.09 | 11.94 | 12.01 | 82,711 | +0.04(+0.37%) |
Sep 23, 2004 | 12.16 | 12.16 | 11.96 | 11.96 | 177,966 | -0.20(-1.63%) |
Sep 22, 2004 | 12.12 | 12.22 | 11.99 | 12.16 | 126,521 | -0.04(-0.32%) |
Sep 21, 2004 | 12.40 | 12.42 | 12.17 | 12.20 | 346,115 | -0.12(-0.98%) |
Sep 20, 2004 | 12.40 | 12.49 | 12.28 | 12.32 | 111,433 | -0.08(-0.67%) |
Sep 17, 2004 | 12.60 | 12.60 | 12.33 | 12.40 | 250,134 | -0.09(-0.70%) |
Sep 16, 2004 | 12.49 | 12.54 | 12.43 | 12.49 | 162,514 | +0.09(+0.71%) |
Sep 15, 2004 | 12.43 | 12.48 | 12.37 | 12.40 | 173,239 | +0.04(+0.36%) |
Sep 14, 2004 | 12.49 | 12.50 | 12.29 | 12.36 | 73,258 | +0.01(+0.09%) |
Sep 13, 2004 | 12.36 | 12.56 | 12.35 | 12.35 | 166,331 | -0.01(-0.04%) |
Sep 10, 2004 | 12.38 | 12.40 | 12.22 | 12.36 | 120,704 | +0.05(+0.40%) |
Sep 09, 2004 | 12.04 | 12.40 | 12.04 | 12.31 | 206,324 | +0.28(+2.29%) |
Sep 08, 2004 | 12.10 | 12.20 | 12.01 | 12.03 | 159,060 | -0.15(-1.22%) |
Sep 07, 2004 | 11.92 | 12.20 | 11.92 | 12.18 | 105,070 | +0.28(+2.31%) |
Sep 03, 2004 | 11.83 | 11.99 | 11.79 | 11.90 | 118,522 | +0.08(+0.70%) |
Sep 02, 2004 | 11.67 | 11.88 | 11.60 | 11.82 | 155,061 | +0.15(+1.27%) |
Sep 01, 2004 | 11.75 | 11.91 | 11.62 | 11.67 | 199,234 | -0.08(-0.66%) |
Aug 31, 2004 | 11.69 | 11.75 | 11.60 | 11.75 | 138,518 | +0.09(+0.80%) |
Aug 30, 2004 | 11.80 | 11.87 | 11.64 | 11.66 | 157,606 | -0.24(-2.03%) |
Aug 27, 2004 | 11.88 | 11.93 | 11.85 | 11.90 | 161,605 | +0.02(+0.14%) |
Aug 26, 2004 | 11.96 | 12.03 | 11.85 | 11.88 | 187,236 | -0.05(-0.46%) |
Aug 25, 2004 | 11.94 | 12.02 | 11.77 | 11.94 | 317,393 | +0.01(+0.09%) |
Aug 24, 2004 | 11.84 | 11.96 | 11.83 | 11.93 | 441,006 | +0.20(+1.69%) |
Aug 23, 2004 | 11.94 | 11.96 | 11.72 | 11.73 | 205,597 | -0.17(-1.39%) |
Aug 20, 2004 | 11.66 | 11.90 | 11.66 | 11.89 | 147,426 | +0.29(+2.51%) |
Aug 19, 2004 | 11.67 | 11.73 | 11.50 | 11.60 | 252,133 | -0.06(-0.47%) |
Aug 18, 2004 | 11.41 | 11.73 | 11.22 | 11.66 | 205,597 | +0.22(+1.92%) |
Aug 17, 2004 | 11.37 | 11.47 | 11.29 | 11.44 | 185,782 | +0.10(+0.92%) |
Aug 16, 2004 | 11.01 | 11.41 | 11.01 | 11.33 | 135,428 | +0.34(+3.05%) |
Aug 13, 2004 | 11.16 | 11.18 | 10.99 | 11.00 | 219,594 | -0.15(-1.38%) |
Aug 12, 2004 | 11.22 | 11.26 | 11.08 | 11.15 | 211,414 | -0.07(-0.64%) |
Aug 11, 2004 | 11.13 | 11.22 | 11.02 | 11.22 | 150,153 | -0.05(-0.44%) |
Aug 10, 2004 | 11.15 | 11.27 | 11.10 | 11.27 | 207,960 | +0.13(+1.14%) |
Aug 09, 2004 | 10.98 | 11.15 | 10.67 | 11.15 | 385,926 | +0.16(+1.45%) |
Aug 06, 2004 | 11.00 | 11.13 | 10.95 | 10.99 | 357,568 | -0.07(-0.65%) |
Aug 05, 2004 | 11.24 | 11.29 | 11.04 | 11.06 | 174,330 | -0.18(-1.61%) |
Aug 04, 2004 | 11.14 | 11.35 | 11.07 | 11.24 | 201,779 | +0.06(+0.54%) |
Aug 03, 2004 | 11.03 | 11.25 | 11.02 | 11.18 | 201,416 | +0.01(+0.10%) |
Aug 02, 2004 | 11.04 | 11.17 | 10.88 | 11.17 | 139,791 | +0.09(+0.84%) |
Jul 30, 2004 | 11.26 | 11.28 | 11.00 | 11.07 | 128,339 | -0.20(-1.81%) |
Jul 29, 2004 | 11.26 | 11.28 | 11.06 | 11.28 | 105,252 | +0.06(+0.49%) |
Jul 28, 2004 | 11.15 | 11.25 | 11.02 | 11.22 | 247,770 | +0.04(+0.39%) |
Jul 27, 2004 | 11.02 | 11.19 | 11.01 | 11.18 | 244,862 | +0.15(+1.35%) |
Jul 26, 2004 | 10.99 | 11.04 | 10.89 | 11.03 | 254,678 | +0.04(+0.35%) |
Jul 23, 2004 | 11.12 | 11.12 | 10.86 | 10.99 | 275,947 | -0.13(-1.14%) |
Jul 22, 2004 | 11.17 | 11.25 | 10.96 | 11.12 | 316,666 | -0.04(-0.35%) |
Jul 21, 2004 | 11.27 | 11.27 | 11.06 | 11.16 | 279,219 | -0.08(-0.73%) |
Jul 20, 2004 | 11.15 | 11.27 | 11.06 | 11.24 | 292,853 | +0.09(+0.84%) |
Jul 19, 2004 | 11.01 | 11.19 | 10.95 | 11.15 | 539,715 | +0.14(+1.30%) |
Jul 16, 2004 | 11.13 | 11.18 | 11.00 | 11.00 | 140,700 | -0.13(-1.19%) |
Jul 15, 2004 | 11.22 | 11.25 | 11.10 | 11.13 | 107,979 | -0.11(-0.98%) |
Jul 14, 2004 | 11.22 | 11.24 | 11.10 | 11.24 | 278,855 | -0.01(-0.05%) |
Jul 13, 2004 | 11.18 | 11.25 | 11.12 | 11.25 | 409,558 | +0.04(+0.39%) |
Jul 12, 2004 | 11.14 | 11.21 | 10.97 | 11.21 | 372,837 | +0.02(+0.15%) |
Jul 09, 2004 | 11.22 | 11.28 | 11.06 | 11.19 | 145,790 | +0.08(+0.69%) |
Jul 08, 2004 | 11.24 | 11.26 | 11.11 | 11.11 | 232,682 | -0.13(-1.17%) |
Jul 07, 2004 | 11.11 | 11.28 | 11.11 | 11.24 | 336,844 | +0.12(+1.09%) |
Jul 06, 2004 | 11.12 | 11.19 | 10.98 | 11.12 | 165,422 | -0.02(-0.20%) |
Jul 02, 2004 | 11.13 | 11.18 | 11.07 | 11.15 | 149,789 | +0.02(+0.20%) |
Jul 01, 2004 | 11.22 | 11.24 | 11.02 | 11.12 | 265,403 | -0.10(-0.88%) |
Jun 30, 2004 | 11.00 | 11.22 | 10.93 | 11.22 | 661,328 | +0.24(+2.20%) |
Jun 29, 2004 | 10.95 | 11.00 | 10.87 | 10.98 | 216,504 | +0.03(+0.30%) |
Jun 28, 2004 | 11.02 | 11.02 | 10.84 | 10.95 | 325,574 | +0.03(+0.25%) |
Jun 25, 2004 | 11.32 | 11.32 | 10.92 | 10.92 | 2,742,930 | -0.40(-3.50%) |
Jun 24, 2004 | 11.37 | 11.41 | 11.29 | 11.32 | 156,697 | -0.05(-0.48%) |
Jun 23, 2004 | 11.30 | 11.37 | 11.19 | 11.37 | 160,514 | +0.12(+1.08%) |
Jun 22, 2004 | 11.06 | 11.29 | 11.02 | 11.25 | 223,775 | +0.19(+1.74%) |
Jun 21, 2004 | 11.04 | 11.06 | 11.00 | 11.06 | 124,521 | +0.03(+0.30%) |
Jun 18, 2004 | 10.90 | 11.02 | 10.86 | 11.02 | 157,788 | +0.12(+1.11%) |
Jun 17, 2004 | 10.86 | 10.91 | 10.63 | 10.90 | 276,129 | +0.04(+0.41%) |
Jun 16, 2004 | 10.99 | 11.02 | 10.78 | 10.86 | 171,967 | -0.10(-0.95%) |
Jun 15, 2004 | 11.00 | 11.00 | 10.95 | 10.96 | 150,698 | +0.03(+0.25%) |
Jun 14, 2004 | 10.94 | 10.97 | 10.87 | 10.94 | 144,881 | +0.10(+0.96%) |
Jun 10, 2004 | 11.02 | 11.02 | 10.83 | 10.83 | 93,073 | -0.10(-0.96%) |
Jun 09, 2004 | 10.86 | 10.94 | 10.75 | 10.94 | 189,236 | +0.08(+0.71%) |
Jun 08, 2004 | 10.84 | 10.92 | 10.73 | 10.86 | 125,975 | -0.01(-0.10%) |
Jun 07, 2004 | 10.97 | 11.03 | 10.81 | 10.87 | 142,881 | -0.14(-1.25%) |
Jun 04, 2004 | 10.67 | 11.01 | 10.56 | 11.01 | 124,703 | +0.34(+3.14%) |
Jun 03, 2004 | 10.85 | 10.85 | 10.59 | 10.67 | 143,063 | -0.07(-0.62%) |
Jun 02, 2004 | 10.77 | 10.89 | 10.62 | 10.74 | 166,331 | -0.04(-0.36%) |
Jun 01, 2004 | 11.00 | 11.00 | 10.73 | 10.78 | 67,623 | -0.20(-1.85%) |
May 28, 2004 | 10.93 | 11.03 | 10.92 | 10.98 | 76,894 | +0.05(+0.50%) |
May 27, 2004 | 11.02 | 11.02 | 10.91 | 10.93 | 104,161 | -0.15(-1.34%) |
May 26, 2004 | 10.95 | 11.17 | 10.90 | 11.07 | 184,691 | +0.13(+1.16%) |
May 25, 2004 | 10.82 | 10.97 | 10.64 | 10.95 | 100,708 | +0.14(+1.27%) |
May 24, 2004 | 10.67 | 10.86 | 10.67 | 10.81 | 101,980 | +0.21(+2.03%) |
May 21, 2004 | 10.55 | 10.60 | 10.48 | 10.60 | 116,159 | +0.10(+0.94%) |
May 20, 2004 | 10.45 | 10.51 | 10.42 | 10.50 | 123,430 | +0.04(+0.42%) |
May 19, 2004 | 10.48 | 10.48 | 10.42 | 10.45 | 101,253 | -0.03(-0.26%) |
May 18, 2004 | 10.44 | 10.53 | 10.42 | 10.48 | 182,147 | +0.04(+0.37%) |
May 17, 2004 | 10.52 | 10.53 | 10.38 | 10.44 | 122,885 | -0.07(-0.68%) |
May 14, 2004 | 10.53 | 10.56 | 10.48 | 10.51 | 76,349 | -0.01(-0.05%) |
May 13, 2004 | 10.58 | 10.58 | 10.51 | 10.52 | 99,253 | -0.03(-0.26%) |
May 12, 2004 | 10.57 | 10.57 | 10.41 | 10.55 | 107,979 | -0.04(-0.42%) |
May 11, 2004 | 10.46 | 10.59 | 10.44 | 10.59 | 132,156 | +0.13(+1.26%) |
May 10, 2004 | 10.56 | 10.57 | 10.34 | 10.46 | 250,134 | -0.12(-1.14%) |
May 07, 2004 | 10.80 | 10.80 | 10.56 | 10.58 | 155,606 | -0.26(-2.39%) |
May 06, 2004 | 10.99 | 10.99 | 10.82 | 10.84 | 173,421 | -0.16(-1.45%) |
May 05, 2004 | 10.75 | 11.02 | 10.73 | 11.00 | 111,615 | +0.23(+2.09%) |
May 04, 2004 | 10.59 | 10.84 | 10.58 | 10.77 | 210,323 | +0.18(+1.71%) |