Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.28 | 10.33 | 10.26 | 10.29 | 5,865,584 | +0.03(+0.27%) |
May 27, 2005 | 10.28 | 10.32 | 10.24 | 10.27 | 1,614,491 | +0.01(+0.11%) |
May 26, 2005 | 10.07 | 10.26 | 10.06 | 10.25 | 2,056,729 | +0.19(+1.94%) |
May 25, 2005 | 10.20 | 10.20 | 10.03 | 10.06 | 2,379,887 | -0.14(-1.39%) |
May 24, 2005 | 10.25 | 10.27 | 10.15 | 10.20 | 2,008,838 | -0.18(-1.72%) |
May 23, 2005 | 10.18 | 10.41 | 10.17 | 10.38 | 3,185,407 | +0.19(+1.82%) |
May 20, 2005 | 10.14 | 10.21 | 10.07 | 10.19 | 2,596,475 | +0.06(+0.55%) |
May 19, 2005 | 10.02 | 10.21 | 9.985 | 10.14 | 3,000,314 | +0.13(+1.32%) |
May 18, 2005 | 9.772 | 10.02 | 9.746 | 10.01 | 4,626,024 | +0.24(+2.49%) |
May 17, 2005 | 9.545 | 9.779 | 9.503 | 9.762 | 2,976,584 | +0.16(+1.67%) |
May 16, 2005 | 9.322 | 9.619 | 9.322 | 9.602 | 2,532,189 | +0.30(+3.21%) |
May 13, 2005 | 9.484 | 9.531 | 9.192 | 9.303 | 4,564,758 | -0.27(-2.79%) |
May 12, 2005 | 9.707 | 9.776 | 9.570 | 9.570 | 3,014,121 | -0.16(-1.69%) |
May 11, 2005 | 9.628 | 9.779 | 9.619 | 9.735 | 3,119,826 | +0.09(+0.91%) |
May 10, 2005 | 9.788 | 9.830 | 9.628 | 9.646 | 4,744,242 | -0.16(-1.61%) |
May 09, 2005 | 9.626 | 9.811 | 9.591 | 9.804 | 5,289,597 | +0.18(+1.85%) |
May 06, 2005 | 9.619 | 9.642 | 9.551 | 9.626 | 4,407,709 | +0.19(+2.06%) |
May 05, 2005 | 9.549 | 9.551 | 9.424 | 9.431 | 5,061,359 | -0.12(-1.26%) |
May 04, 2005 | 9.410 | 9.660 | 9.225 | 9.551 | 10,301,770 | +0.56(+6.24%) |
May 03, 2005 | 8.940 | 9.025 | 8.896 | 8.991 | 2,958,895 | -0.03(-0.31%) |
May 02, 2005 | 9.051 | 9.081 | 8.928 | 9.018 | 1,293,060 | +0.05(+0.57%) |
Apr 29, 2005 | 8.970 | 8.977 | 8.796 | 8.967 | 1,320,673 | +0.03(+0.29%) |
Apr 28, 2005 | 9.069 | 9.069 | 8.921 | 8.942 | 1,340,520 | -0.13(-1.46%) |
Apr 27, 2005 | 9.042 | 9.116 | 8.768 | 9.074 | 2,837,657 | +0.03(+0.36%) |
Apr 26, 2005 | 9.252 | 9.255 | 8.952 | 9.042 | 4,325,734 | -0.21(-2.28%) |
Apr 25, 2005 | 9.303 | 9.317 | 9.201 | 9.252 | 2,457,117 | -0.05(-0.50%) |
Apr 22, 2005 | 9.236 | 9.359 | 9.199 | 9.299 | 2,707,358 | +0.07(+0.80%) |
Apr 21, 2005 | 9.225 | 9.259 | 9.157 | 9.225 | 2,568,000 | +0.09(+0.94%) |
Apr 20, 2005 | 9.317 | 9.329 | 9.130 | 9.139 | 2,269,867 | -0.13(-1.42%) |
Apr 19, 2005 | 9.317 | 9.317 | 9.218 | 9.271 | 3,045,617 | +0.03(+0.30%) |
Apr 18, 2005 | 9.227 | 9.364 | 9.178 | 9.243 | 3,269,108 | +0.02(+0.20%) |
Apr 15, 2005 | 9.450 | 9.450 | 9.132 | 9.225 | 3,593,129 | -0.22(-2.38%) |
Apr 14, 2005 | 9.607 | 9.607 | 9.445 | 9.450 | 2,451,508 | -0.11(-1.16%) |
Apr 13, 2005 | 9.728 | 9.728 | 9.526 | 9.561 | 2,491,201 | -0.22(-2.30%) |
Apr 12, 2005 | 9.804 | 9.883 | 9.665 | 9.786 | 2,549,016 | -0.01(-0.07%) |
Apr 11, 2005 | 9.711 | 9.897 | 9.704 | 9.793 | 2,817,810 | +0.10(+1.08%) |
Apr 08, 2005 | 9.846 | 9.846 | 9.656 | 9.688 | 1,871,205 | -0.14(-1.42%) |
Apr 07, 2005 | 9.816 | 9.895 | 9.742 | 9.827 | 1,479,447 | +0.09(+0.90%) |
Apr 06, 2005 | 9.619 | 9.848 | 9.531 | 9.739 | 3,027,064 | +0.09(+0.94%) |
Apr 05, 2005 | 9.802 | 10.02 | 9.635 | 9.649 | 3,698,834 | -0.13(-1.35%) |
Apr 04, 2005 | 9.850 | 9.853 | 9.714 | 9.781 | 2,710,379 | -0.09(-0.89%) |
Apr 01, 2005 | 10.06 | 10.06 | 9.853 | 9.869 | 1,567,032 | -0.16(-1.62%) |
Mar 31, 2005 | 9.955 | 10.12 | 9.952 | 10.03 | 1,936,786 | +0.03(+0.30%) |
Mar 30, 2005 | 9.897 | 10.05 | 9.897 | 10.00 | 1,751,693 | +0.13(+1.31%) |
Mar 29, 2005 | 10.12 | 10.17 | 9.867 | 9.871 | 2,980,899 | -0.32(-3.18%) |
Mar 28, 2005 | 10.11 | 10.23 | 10.08 | 10.20 | 4,293,806 | +0.23(+2.30%) |
Mar 24, 2005 | 9.983 | 10.04 | 9.936 | 9.966 | 1,906,584 | -0.01(-0.09%) |
Mar 23, 2005 | 10.00 | 10.12 | 9.957 | 9.976 | 1,736,592 | -0.08(-0.78%) |
Mar 22, 2005 | 9.955 | 10.09 | 9.955 | 10.05 | 3,414,508 | +0.05(+0.51%) |
Mar 21, 2005 | 9.920 | 10.15 | 9.908 | 10.00 | 3,011,100 | +0.00(+0.02%) |
Mar 18, 2005 | 9.966 | 10.00 | 9.897 | 10.00 | 3,315,274 | +0.04(+0.37%) |
Mar 17, 2005 | 10.11 | 10.11 | 9.908 | 9.964 | 3,395,524 | -0.15(-1.51%) |
Mar 16, 2005 | 10.20 | 10.21 | 10.03 | 10.12 | 4,648,028 | -0.08(-0.77%) |
Mar 15, 2005 | 10.15 | 10.22 | 10.05 | 10.20 | 2,708,653 | +0.09(+0.89%) |
Mar 14, 2005 | 10.18 | 10.23 | 10.02 | 10.11 | 2,945,951 | -0.11(-1.09%) |
Mar 11, 2005 | 10.19 | 10.32 | 10.13 | 10.22 | 2,358,314 | +0.06(+0.55%) |
Mar 10, 2005 | 10.31 | 10.35 | 10.11 | 10.16 | 2,561,528 | -0.15(-1.48%) |
Mar 09, 2005 | 10.33 | 10.40 | 10.27 | 10.31 | 4,122,520 | -0.03(-0.34%) |
Mar 08, 2005 | 10.36 | 10.46 | 10.28 | 10.35 | 5,064,379 | -0.04(-0.42%) |
Mar 07, 2005 | 10.24 | 10.51 | 10.16 | 10.39 | 4,508,669 | +0.16(+1.61%) |
Mar 04, 2005 | 9.607 | 10.37 | 9.607 | 10.23 | 12,595,367 | +0.68(+7.11%) |
Mar 03, 2005 | 10.02 | 10.15 | 9.494 | 9.549 | 19,424,814 | -0.89(-8.48%) |
Mar 02, 2005 | 10.51 | 10.72 | 10.41 | 10.43 | 5,980,351 | -0.13(-1.27%) |
Mar 01, 2005 | 11.10 | 11.10 | 10.54 | 10.57 | 9,975,593 | +0.25(+2.43%) |
Feb 28, 2005 | 10.15 | 10.37 | 10.15 | 10.32 | 3,293,701 | +0.17(+1.67%) |
Feb 25, 2005 | 9.978 | 10.16 | 9.966 | 10.15 | 1,211,516 | +0.14(+1.37%) |
Feb 24, 2005 | 9.890 | 10.04 | 9.844 | 10.01 | 2,361,766 | +0.12(+1.17%) |
Feb 23, 2005 | 9.874 | 9.950 | 9.820 | 9.897 | 1,794,838 | +0.05(+0.52%) |
Feb 22, 2005 | 9.901 | 9.987 | 9.786 | 9.846 | 1,992,012 | -0.10(-0.98%) |
Feb 18, 2005 | 9.966 | 10.01 | 9.932 | 9.943 | 1,684,387 | +0.00(+0.00%) |
Feb 17, 2005 | 10.05 | 10.10 | 9.934 | 9.943 | 739,076 | -0.08(-0.83%) |
Feb 16, 2005 | 9.996 | 10.03 | 9.883 | 10.03 | 1,140,758 | +0.04(+0.37%) |
Feb 15, 2005 | 10.14 | 10.15 | 9.850 | 9.990 | 1,695,173 | -0.17(-1.67%) |
Feb 14, 2005 | 9.862 | 10.19 | 9.862 | 10.16 | 2,356,588 | +0.27(+2.77%) |
Feb 11, 2005 | 9.806 | 9.906 | 9.721 | 9.885 | 2,094,266 | +0.08(+0.80%) |
Feb 10, 2005 | 9.781 | 9.816 | 9.667 | 9.806 | 2,911,867 | +0.00(+0.02%) |
Feb 09, 2005 | 9.948 | 9.955 | 9.783 | 9.804 | 2,184,008 | -0.14(-1.44%) |
Feb 08, 2005 | 10.12 | 10.12 | 9.920 | 9.948 | 2,495,516 | -0.17(-1.72%) |
Feb 07, 2005 | 10.18 | 10.21 | 10.06 | 10.12 | 1,969,145 | -0.12(-1.18%) |
Feb 04, 2005 | 9.990 | 10.46 | 9.990 | 10.24 | 5,644,250 | +0.23(+2.34%) |
Feb 03, 2005 | 9.943 | 10.01 | 9.899 | 10.01 | 2,568,863 | +0.02(+0.23%) |
Feb 02, 2005 | 9.804 | 10.02 | 9.758 | 9.985 | 3,455,064 | +0.23(+2.38%) |
Feb 01, 2005 | 9.711 | 9.765 | 9.665 | 9.753 | 1,715,883 | +0.04(+0.43%) |
Jan 31, 2005 | 9.621 | 9.767 | 9.568 | 9.711 | 2,262,532 | +0.09(+0.96%) |
Jan 28, 2005 | 9.665 | 9.665 | 9.517 | 9.619 | 2,188,754 | -0.06(-0.60%) |
Jan 27, 2005 | 9.598 | 9.721 | 9.549 | 9.677 | 2,898,492 | +0.08(+0.82%) |
Jan 26, 2005 | 9.491 | 9.616 | 9.454 | 9.598 | 2,503,713 | +0.13(+1.42%) |
Jan 25, 2005 | 9.382 | 9.602 | 9.382 | 9.463 | 3,304,488 | +0.08(+0.86%) |
Jan 24, 2005 | 9.496 | 9.554 | 9.375 | 9.382 | 4,242,032 | -0.11(-1.20%) |
Jan 21, 2005 | 9.656 | 9.779 | 9.482 | 9.496 | 9,187,762 | -0.16(-1.66%) |
Jan 20, 2005 | 8.889 | 9.684 | 8.886 | 9.656 | 16,397,319 | +0.78(+8.80%) |
Jan 19, 2005 | 8.923 | 8.947 | 8.840 | 8.875 | 3,776,927 | -0.07(-0.80%) |
Jan 18, 2005 | 8.916 | 8.984 | 8.865 | 8.947 | 2,974,858 | -0.02(-0.18%) |
Jan 14, 2005 | 8.868 | 8.993 | 8.858 | 8.963 | 2,120,584 | +0.10(+1.10%) |
Jan 13, 2005 | 8.870 | 8.949 | 8.807 | 8.865 | 2,811,770 | +0.03(+0.39%) |
Jan 12, 2005 | 8.912 | 8.921 | 8.773 | 8.831 | 3,285,072 | -0.06(-0.65%) |
Jan 11, 2005 | 9.004 | 9.004 | 8.861 | 8.889 | 2,742,738 | -0.12(-1.29%) |
Jan 10, 2005 | 8.981 | 9.095 | 8.956 | 9.004 | 4,474,584 | +0.02(+0.26%) |
Jan 07, 2005 | 8.981 | 9.016 | 8.935 | 8.981 | 3,625,488 | +0.05(+0.60%) |
Jan 06, 2005 | 8.935 | 8.979 | 8.865 | 8.928 | 2,347,959 | +0.05(+0.57%) |
Jan 05, 2005 | 9.051 | 9.060 | 8.842 | 8.877 | 3,940,447 | -0.16(-1.79%) |
Jan 04, 2005 | 9.155 | 9.178 | 8.995 | 9.039 | 4,977,657 | -0.09(-0.97%) |
Jan 03, 2005 | 9.329 | 9.410 | 9.062 | 9.127 | 3,029,221 | -0.16(-1.70%) |
Dec 31, 2004 | 9.292 | 9.359 | 9.248 | 9.285 | 1,934,629 | -0.05(-0.50%) |
Dec 30, 2004 | 9.283 | 9.394 | 9.246 | 9.331 | 1,615,786 | +0.01(+0.15%) |
Dec 29, 2004 | 9.297 | 9.357 | 9.215 | 9.317 | 1,864,733 | +0.02(+0.25%) |
Dec 28, 2004 | 9.364 | 9.387 | 9.243 | 9.294 | 1,848,770 | -0.02(-0.17%) |
Dec 27, 2004 | 9.403 | 9.470 | 9.239 | 9.310 | 2,137,411 | -0.08(-0.86%) |
Dec 23, 2004 | 9.192 | 9.484 | 9.192 | 9.392 | 3,780,379 | +0.16(+1.76%) |
Dec 22, 2004 | 9.032 | 9.257 | 8.993 | 9.229 | 3,606,504 | +0.18(+1.97%) |
Dec 21, 2004 | 8.951 | 9.069 | 8.942 | 9.051 | 2,635,306 | +0.10(+1.11%) |
Dec 20, 2004 | 9.049 | 9.049 | 8.909 | 8.951 | 4,161,350 | -0.10(-1.05%) |
Dec 17, 2004 | 8.923 | 9.178 | 8.889 | 9.046 | 7,449,012 | -0.34(-3.63%) |
Dec 16, 2004 | 9.480 | 9.565 | 9.283 | 9.387 | 2,827,302 | -0.11(-1.20%) |
Dec 15, 2004 | 9.387 | 9.535 | 9.387 | 9.500 | 3,632,822 | +0.08(+0.81%) |
Dec 14, 2004 | 9.201 | 9.484 | 9.201 | 9.424 | 5,850,484 | +0.21(+2.29%) |
Dec 13, 2004 | 9.248 | 9.271 | 9.185 | 9.213 | 2,968,387 | -0.03(-0.38%) |
Dec 10, 2004 | 9.294 | 9.303 | 9.190 | 9.248 | 5,861,701 | +0.03(+0.35%) |
Dec 09, 2004 | 9.526 | 9.642 | 9.157 | 9.215 | 9,982,496 | -0.06(-0.60%) |
Dec 08, 2004 | 9.278 | 9.352 | 9.234 | 9.271 | 2,681,040 | -0.11(-1.19%) |
Dec 07, 2004 | 9.431 | 9.443 | 9.273 | 9.382 | 3,600,032 | -0.08(-0.88%) |
Dec 06, 2004 | 9.456 | 9.563 | 9.375 | 9.466 | 3,312,254 | -0.01(-0.15%) |
Dec 03, 2004 | 9.445 | 9.602 | 9.410 | 9.480 | 1,437,165 | -0.02(-0.24%) |
Dec 02, 2004 | 9.538 | 9.642 | 9.482 | 9.503 | 1,887,600 | -0.08(-0.80%) |
Dec 01, 2004 | 9.528 | 9.605 | 9.417 | 9.579 | 2,958,032 | +0.05(+0.54%) |
Nov 30, 2004 | 9.584 | 9.586 | 9.447 | 9.528 | 3,897,733 | -0.13(-1.34%) |
Nov 29, 2004 | 9.735 | 9.895 | 9.570 | 9.658 | 1,656,342 | -0.07(-0.74%) |
Nov 26, 2004 | 9.776 | 9.793 | 9.709 | 9.730 | 661,415 | -0.04(-0.45%) |
Nov 24, 2004 | 9.709 | 9.818 | 9.660 | 9.774 | 3,154,774 | +0.06(+0.67%) |
Nov 23, 2004 | 9.723 | 9.742 | 9.619 | 9.709 | 3,035,262 | -0.01(-0.12%) |
Nov 22, 2004 | 9.793 | 9.881 | 9.677 | 9.721 | 4,683,407 | -0.12(-1.20%) |
Nov 19, 2004 | 9.936 | 9.999 | 9.779 | 9.839 | 3,223,806 | -0.14(-1.39%) |
Nov 18, 2004 | 10.02 | 10.06 | 9.881 | 9.978 | 2,266,415 | -0.01(-0.12%) |
Nov 17, 2004 | 9.943 | 10.15 | 9.908 | 9.990 | 4,803,782 | +0.05(+0.54%) |
Nov 16, 2004 | 10.08 | 10.09 | 9.899 | 9.936 | 8,482,339 | -0.31(-3.03%) |
Nov 15, 2004 | 10.51 | 10.85 | 10.13 | 10.25 | 15,555,556 | +0.28(+2.84%) |
Nov 12, 2004 | 10.06 | 10.18 | 9.867 | 9.964 | 3,402,858 | -0.09(-0.85%) |
Nov 11, 2004 | 9.804 | 10.08 | 9.774 | 10.05 | 3,309,233 | +0.29(+2.92%) |
Nov 10, 2004 | 9.832 | 9.834 | 9.660 | 9.765 | 3,860,197 | -0.10(-1.06%) |
Nov 09, 2004 | 9.806 | 9.966 | 9.806 | 9.869 | 2,377,298 | +0.06(+0.66%) |
Nov 08, 2004 | 9.850 | 9.850 | 9.688 | 9.804 | 3,446,867 | -0.05(-0.47%) |
Nov 05, 2004 | 9.929 | 10.22 | 9.793 | 9.850 | 11,117,645 | +0.11(+1.14%) |
Nov 04, 2004 | 9.503 | 9.781 | 9.236 | 9.739 | 11,861,036 | +0.73(+8.10%) |
Nov 03, 2004 | 8.923 | 9.127 | 8.907 | 9.009 | 5,861,270 | +0.29(+3.30%) |
Nov 02, 2004 | 8.546 | 8.821 | 8.467 | 8.722 | 5,623,109 | +0.15(+1.79%) |
Nov 01, 2004 | 8.460 | 8.810 | 8.425 | 8.569 | 12,746,375 | -0.32(-3.60%) |
Oct 29, 2004 | 8.784 | 9.387 | 8.745 | 8.889 | 8,912,927 | +0.16(+1.83%) |
Oct 28, 2004 | 8.680 | 8.770 | 8.638 | 8.729 | 3,003,334 | +0.05(+0.56%) |
Oct 27, 2004 | 8.671 | 8.761 | 8.622 | 8.680 | 4,499,609 | +0.01(+0.13%) |
Oct 26, 2004 | 8.689 | 8.692 | 8.583 | 8.668 | 4,228,226 | -0.02(-0.24%) |
Oct 25, 2004 | 8.680 | 8.789 | 8.638 | 8.689 | 3,917,580 | -0.04(-0.43%) |
Oct 22, 2004 | 8.787 | 8.828 | 8.706 | 8.726 | 2,553,330 | -0.06(-0.66%) |
Oct 21, 2004 | 8.664 | 8.819 | 8.645 | 8.784 | 2,824,713 | +0.12(+1.39%) |
Oct 20, 2004 | 8.529 | 8.673 | 8.495 | 8.664 | 3,362,302 | +0.13(+1.58%) |
Oct 19, 2004 | 8.543 | 8.659 | 8.506 | 8.529 | 2,984,782 | -0.01(-0.16%) |
Oct 18, 2004 | 8.541 | 8.580 | 8.451 | 8.543 | 2,558,076 | +0.05(+0.57%) |
Oct 15, 2004 | 8.488 | 8.548 | 8.437 | 8.495 | 2,553,330 | -0.02(-0.27%) |
Oct 14, 2004 | 8.726 | 8.726 | 8.488 | 8.518 | 4,533,262 | -0.21(-2.39%) |
Oct 13, 2004 | 8.740 | 8.863 | 8.685 | 8.726 | 6,096,842 | +0.01(+0.08%) |
Oct 12, 2004 | 8.631 | 8.726 | 8.594 | 8.719 | 3,114,649 | +0.09(+1.02%) |
Oct 11, 2004 | 8.536 | 8.664 | 8.529 | 8.631 | 1,816,842 | +0.10(+1.11%) |
Oct 08, 2004 | 8.701 | 8.701 | 8.504 | 8.536 | 3,817,052 | -0.16(-1.89%) |
Oct 07, 2004 | 8.807 | 8.807 | 8.680 | 8.701 | 3,057,697 | -0.14(-1.62%) |
Oct 06, 2004 | 8.726 | 8.845 | 8.657 | 8.845 | 4,570,367 | +0.20(+2.33%) |
Oct 05, 2004 | 8.592 | 8.675 | 8.550 | 8.643 | 6,017,455 | +0.05(+0.62%) |
Oct 04, 2004 | 8.657 | 8.715 | 8.518 | 8.590 | 6,316,883 | +0.15(+1.81%) |
Oct 01, 2004 | 8.251 | 8.483 | 8.237 | 8.437 | 5,643,387 | +0.23(+2.82%) |
Sep 30, 2004 | 8.066 | 8.240 | 8.006 | 8.205 | 3,887,379 | +0.18(+2.19%) |
Sep 29, 2004 | 7.961 | 8.205 | 7.945 | 8.029 | 2,735,403 | +0.05(+0.64%) |
Sep 28, 2004 | 7.843 | 8.054 | 7.822 | 7.978 | 2,426,915 | +0.14(+1.74%) |
Sep 27, 2004 | 7.950 | 7.950 | 7.737 | 7.841 | 3,955,117 | -0.09(-1.11%) |
Sep 24, 2004 | 8.061 | 8.061 | 7.901 | 7.929 | 5,490,222 | -0.18(-2.20%) |
Sep 23, 2004 | 8.247 | 8.249 | 8.080 | 8.108 | 3,744,568 | -0.17(-2.10%) |
Sep 22, 2004 | 8.270 | 8.362 | 8.237 | 8.281 | 4,597,548 | +0.02(+0.22%) |
Sep 21, 2004 | 8.390 | 8.409 | 8.214 | 8.263 | 4,099,653 | -0.10(-1.25%) |
Sep 20, 2004 | 8.497 | 8.497 | 8.311 | 8.367 | 3,383,443 | -0.13(-1.58%) |
Sep 17, 2004 | 8.400 | 8.518 | 8.381 | 8.502 | 3,944,330 | +0.10(+1.24%) |
Sep 16, 2004 | 8.114 | 8.402 | 8.114 | 8.397 | 5,769,802 | +0.28(+3.48%) |
Sep 15, 2004 | 8.193 | 8.193 | 8.098 | 8.114 | 4,284,746 | -0.08(-0.96%) |
Sep 14, 2004 | 8.216 | 8.216 | 8.066 | 8.193 | 5,655,036 | -0.05(-0.56%) |
Sep 13, 2004 | 7.707 | 8.314 | 7.637 | 8.240 | 10,319,891 | +0.39(+4.93%) |
Sep 10, 2004 | 7.802 | 7.878 | 7.739 | 7.853 | 3,692,794 | +0.05(+0.68%) |
Sep 09, 2004 | 7.683 | 7.834 | 7.660 | 7.799 | 7,520,201 | +0.08(+1.05%) |
Sep 08, 2004 | 8.205 | 8.205 | 7.523 | 7.718 | 26,899,282 | -0.74(-8.74%) |
Sep 07, 2004 | 8.460 | 8.613 | 8.393 | 8.457 | 2,785,883 | +0.09(+1.11%) |
Sep 03, 2004 | 8.566 | 8.566 | 8.309 | 8.365 | 4,270,508 | -0.21(-2.46%) |
Sep 02, 2004 | 8.402 | 8.615 | 8.390 | 8.576 | 3,437,375 | +0.19(+2.21%) |
Sep 01, 2004 | 8.437 | 8.437 | 8.351 | 8.390 | 4,103,104 | -0.07(-0.79%) |
Aug 31, 2004 | 8.525 | 8.601 | 8.393 | 8.457 | 4,424,536 | -0.06(-0.76%) |
Aug 30, 2004 | 8.532 | 8.592 | 8.402 | 8.522 | 2,405,774 | -0.01(-0.11%) |
Aug 27, 2004 | 8.564 | 8.668 | 8.522 | 8.532 | 2,661,625 | +0.01(+0.14%) |
Aug 26, 2004 | 8.490 | 8.610 | 8.490 | 8.520 | 2,515,794 | -0.04(-0.46%) |
Aug 25, 2004 | 8.464 | 8.615 | 8.360 | 8.559 | 3,021,455 | +0.12(+1.43%) |
Aug 24, 2004 | 8.576 | 8.636 | 8.369 | 8.439 | 4,780,052 | -0.11(-1.25%) |
Aug 23, 2004 | 8.650 | 8.731 | 8.520 | 8.546 | 3,480,088 | -0.07(-0.81%) |
Aug 20, 2004 | 8.564 | 8.694 | 8.553 | 8.615 | 2,624,520 | +0.06(+0.68%) |
Aug 19, 2004 | 8.694 | 8.766 | 8.506 | 8.557 | 2,094,266 | -0.16(-1.83%) |
Aug 18, 2004 | 8.638 | 8.752 | 8.594 | 8.717 | 3,020,592 | +0.06(+0.64%) |
Aug 17, 2004 | 8.634 | 8.768 | 8.631 | 8.661 | 2,421,738 | +0.06(+0.70%) |
Aug 16, 2004 | 8.460 | 8.650 | 8.409 | 8.601 | 2,813,927 | +0.14(+1.67%) |
Aug 13, 2004 | 8.652 | 8.694 | 8.425 | 8.460 | 5,223,584 | -0.19(-2.22%) |
Aug 12, 2004 | 8.801 | 8.807 | 8.557 | 8.652 | 5,171,810 | -0.15(-1.66%) |
Aug 11, 2004 | 8.831 | 8.868 | 8.634 | 8.798 | 4,408,141 | -0.12(-1.35%) |
Aug 10, 2004 | 8.807 | 8.986 | 8.801 | 8.919 | 3,811,012 | +0.11(+1.26%) |
Aug 09, 2004 | 8.495 | 8.831 | 8.495 | 8.807 | 6,363,911 | +0.31(+3.68%) |
Aug 06, 2004 | 8.448 | 8.534 | 8.337 | 8.495 | 5,562,274 | -0.06(-0.68%) |
Aug 05, 2004 | 8.483 | 8.564 | 8.462 | 8.553 | 8,208,798 | +0.06(+0.68%) |
Aug 04, 2004 | 8.460 | 8.506 | 8.288 | 8.495 | 10,281,492 | -0.08(-0.95%) |
Aug 03, 2004 | 8.576 | 8.652 | 8.460 | 8.576 | 9,391,839 | -0.08(-0.94%) |
Aug 02, 2004 | 9.329 | 9.331 | 8.557 | 8.657 | 20,345,964 | -0.83(-8.79%) |
Jul 30, 2004 | 9.646 | 9.730 | 9.491 | 9.491 | 5,339,645 | -0.18(-1.89%) |
Jul 29, 2004 | 9.723 | 9.753 | 9.596 | 9.674 | 2,426,915 | -0.00(-0.02%) |
Jul 28, 2004 | 9.735 | 9.737 | 9.568 | 9.677 | 2,547,721 | -0.09(-0.90%) |
Jul 27, 2004 | 9.788 | 9.869 | 9.681 | 9.765 | 3,082,721 | -0.02(-0.24%) |
Jul 26, 2004 | 9.746 | 9.850 | 9.702 | 9.788 | 1,826,766 | +0.04(+0.38%) |
Jul 23, 2004 | 9.820 | 9.883 | 9.707 | 9.751 | 1,056,193 | -0.13(-1.29%) |
Jul 22, 2004 | 9.839 | 9.943 | 9.762 | 9.878 | 2,521,403 | +0.03(+0.28%) |
Jul 21, 2004 | 10.02 | 10.12 | 9.846 | 9.850 | 3,479,225 | -0.15(-1.53%) |
Jul 20, 2004 | 9.888 | 10.02 | 9.874 | 10.00 | 2,149,923 | +0.13(+1.31%) |
Jul 19, 2004 | 9.915 | 9.939 | 9.790 | 9.874 | 1,161,467 | -0.05(-0.47%) |
Jul 16, 2004 | 10.04 | 10.06 | 9.855 | 9.920 | 1,469,524 | -0.09(-0.93%) |
Jul 15, 2004 | 10.05 | 10.10 | 9.987 | 10.01 | 2,908,415 | -0.04(-0.41%) |
Jul 14, 2004 | 9.908 | 10.10 | 9.885 | 10.05 | 2,369,963 | +0.09(+0.88%) |
Jul 13, 2004 | 10.04 | 10.04 | 9.962 | 9.966 | 2,910,141 | -0.01(-0.14%) |
Jul 12, 2004 | 9.897 | 10.01 | 9.823 | 9.980 | 2,210,758 | +0.06(+0.63%) |
Jul 09, 2004 | 9.695 | 9.920 | 9.656 | 9.918 | 5,765,919 | +0.22(+2.29%) |
Jul 08, 2004 | 9.911 | 9.911 | 9.480 | 9.695 | 10,487,294 | -0.22(-2.17%) |
Jul 07, 2004 | 10.33 | 10.33 | 9.827 | 9.911 | 8,025,863 | -0.42(-4.08%) |
Jul 06, 2004 | 10.41 | 10.44 | 10.31 | 10.33 | 2,413,108 | -0.12(-1.15%) |
Jul 02, 2004 | 10.52 | 10.52 | 10.41 | 10.45 | 1,711,568 | -0.04(-0.38%) |
Jul 01, 2004 | 10.73 | 10.98 | 10.49 | 10.49 | 2,464,020 | -0.27(-2.52%) |
Jun 30, 2004 | 10.71 | 10.79 | 10.68 | 10.76 | 4,385,705 | +0.06(+0.52%) |
Jun 29, 2004 | 10.45 | 10.78 | 10.41 | 10.71 | 3,376,108 | +0.29(+2.83%) |
Jun 28, 2004 | 10.42 | 10.53 | 10.38 | 10.41 | 2,035,588 | +0.01(+0.13%) |
Jun 25, 2004 | 10.44 | 10.56 | 10.36 | 10.40 | 2,262,100 | -0.06(-0.55%) |
Jun 24, 2004 | 10.38 | 10.53 | 10.35 | 10.46 | 1,798,290 | +0.10(+0.94%) |
Jun 23, 2004 | 10.20 | 10.41 | 10.19 | 10.36 | 2,326,387 | +0.10(+1.02%) |
Jun 22, 2004 | 10.28 | 10.37 | 10.24 | 10.26 | 2,313,012 | -0.05(-0.45%) |
Jun 21, 2004 | 10.30 | 10.38 | 10.24 | 10.30 | 1,165,782 | -0.04(-0.40%) |
Jun 18, 2004 | 10.26 | 10.42 | 10.21 | 10.34 | 2,363,492 | -0.02(-0.22%) |
Jun 17, 2004 | 10.36 | 10.38 | 10.21 | 10.37 | 2,158,121 | -0.04(-0.36%) |
Jun 16, 2004 | 10.49 | 10.49 | 10.36 | 10.40 | 1,790,955 | -0.09(-0.90%) |
Jun 15, 2004 | 10.45 | 10.57 | 10.43 | 10.50 | 3,181,955 | +0.11(+1.05%) |
Jun 14, 2004 | 10.31 | 10.46 | 10.29 | 10.39 | 3,408,467 | -0.01(-0.11%) |
Jun 10, 2004 | 10.38 | 10.56 | 10.38 | 10.40 | 1,737,024 | -0.00(-0.04%) |
Jun 09, 2004 | 10.51 | 10.56 | 10.40 | 10.41 | 1,942,826 | -0.15(-1.43%) |
Jun 08, 2004 | 10.34 | 10.59 | 10.34 | 10.56 | 2,518,383 | +0.12(+1.18%) |
Jun 07, 2004 | 10.25 | 10.51 | 10.22 | 10.43 | 3,001,177 | +0.22(+2.15%) |
Jun 04, 2004 | 10.31 | 10.32 | 10.18 | 10.21 | 1,738,318 | -0.01(-0.07%) |
Jun 03, 2004 | 10.29 | 10.33 | 10.19 | 10.22 | 2,631,423 | -0.10(-1.01%) |
Jun 02, 2004 | 10.28 | 10.39 | 10.21 | 10.33 | 2,310,854 | +0.10(+0.97%) |