Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.119 | 8.290 | 8.083 | 8.273 | 3,240,752 | +0.11(+1.30%) |
May 27, 2005 | 8.108 | 8.173 | 8.059 | 8.167 | 1,663,125 | +0.05(+0.67%) |
May 26, 2005 | 8.059 | 8.114 | 8.040 | 8.112 | 2,116,107 | +0.04(+0.45%) |
May 25, 2005 | 8.187 | 8.187 | 8.051 | 8.076 | 2,039,651 | -0.10(-1.19%) |
May 24, 2005 | 8.214 | 8.214 | 8.110 | 8.173 | 1,733,827 | -0.07(-0.80%) |
May 23, 2005 | 8.241 | 8.296 | 8.192 | 8.239 | 942,136 | -0.00(-0.01%) |
May 20, 2005 | 8.169 | 8.246 | 8.067 | 8.240 | 2,611,017 | +0.07(+0.82%) |
May 19, 2005 | 8.134 | 8.185 | 8.054 | 8.173 | 1,871,941 | +0.05(+0.55%) |
May 18, 2005 | 7.736 | 8.174 | 7.722 | 8.128 | 5,635,555 | +0.43(+5.56%) |
May 17, 2005 | 7.716 | 7.723 | 7.598 | 7.700 | 2,167,078 | -0.05(-0.58%) |
May 16, 2005 | 7.542 | 7.758 | 7.542 | 7.745 | 1,853,033 | +0.18(+2.31%) |
May 13, 2005 | 7.542 | 7.636 | 7.514 | 7.570 | 1,837,412 | +0.03(+0.34%) |
May 12, 2005 | 7.506 | 7.582 | 7.487 | 7.544 | 2,115,285 | +0.04(+0.58%) |
May 11, 2005 | 7.621 | 7.651 | 7.489 | 7.500 | 2,851,073 | -0.19(-2.42%) |
May 10, 2005 | 7.754 | 7.831 | 7.655 | 7.686 | 2,778,727 | -0.16(-1.99%) |
May 09, 2005 | 7.888 | 7.896 | 7.756 | 7.842 | 2,474,547 | +0.04(+0.50%) |
May 06, 2005 | 7.798 | 7.927 | 7.759 | 7.803 | 1,919,623 | +0.02(+0.20%) |
May 05, 2005 | 8.062 | 8.119 | 7.745 | 7.787 | 6,497,947 | -0.27(-3.41%) |
May 04, 2005 | 7.730 | 8.100 | 7.724 | 8.062 | 3,560,552 | +0.44(+5.83%) |
May 03, 2005 | 7.355 | 7.834 | 7.321 | 7.618 | 5,496,618 | +0.25(+3.45%) |
May 02, 2005 | 7.420 | 7.508 | 7.342 | 7.364 | 1,967,306 | -0.07(-0.97%) |
Apr 29, 2005 | 7.340 | 7.464 | 7.300 | 7.436 | 3,753,748 | +0.13(+1.78%) |
Apr 28, 2005 | 7.377 | 7.381 | 7.298 | 7.306 | 1,811,927 | -0.08(-1.14%) |
Apr 27, 2005 | 7.426 | 7.438 | 7.374 | 7.390 | 3,370,645 | -0.04(-0.57%) |
Apr 26, 2005 | 7.529 | 7.548 | 7.420 | 7.432 | 1,443,622 | -0.12(-1.64%) |
Apr 25, 2005 | 7.543 | 7.568 | 7.473 | 7.556 | 727,566 | +0.03(+0.34%) |
Apr 22, 2005 | 7.532 | 7.627 | 7.399 | 7.531 | 2,490,989 | -0.08(-1.01%) |
Apr 21, 2005 | 7.573 | 7.662 | 7.527 | 7.607 | 2,564,979 | +0.07(+0.95%) |
Apr 20, 2005 | 7.594 | 7.661 | 7.532 | 7.535 | 1,903,181 | -0.11(-1.42%) |
Apr 19, 2005 | 7.663 | 7.700 | 7.573 | 7.644 | 2,553,469 | -0.00(-0.02%) |
Apr 18, 2005 | 7.508 | 7.675 | 7.508 | 7.645 | 2,153,102 | +0.15(+1.95%) |
Apr 15, 2005 | 7.568 | 7.661 | 7.499 | 7.499 | 1,827,547 | -0.10(-1.31%) |
Apr 14, 2005 | 7.754 | 7.791 | 7.583 | 7.599 | 2,537,849 | -0.19(-2.39%) |
Apr 13, 2005 | 7.785 | 7.809 | 7.773 | 7.785 | 3,074,686 | -0.02(-0.25%) |
Apr 12, 2005 | 7.998 | 8.004 | 7.663 | 7.804 | 9,381,082 | -0.21(-2.64%) |
Apr 11, 2005 | 8.138 | 8.157 | 8.000 | 8.016 | 2,965,346 | -0.14(-1.67%) |
Apr 08, 2005 | 8.149 | 8.231 | 8.116 | 8.152 | 2,158,857 | -0.05(-0.59%) |
Apr 07, 2005 | 8.156 | 8.235 | 8.156 | 8.201 | 1,460,065 | +0.02(+0.24%) |
Apr 06, 2005 | 8.129 | 8.192 | 8.049 | 8.181 | 2,445,773 | +0.10(+1.28%) |
Apr 05, 2005 | 8.059 | 8.128 | 8.046 | 8.078 | 1,705,875 | +0.03(+0.35%) |
Apr 04, 2005 | 8.102 | 8.125 | 8.038 | 8.050 | 1,119,712 | -0.05(-0.63%) |
Apr 01, 2005 | 8.167 | 8.257 | 8.077 | 8.101 | 1,839,057 | -0.04(-0.45%) |
Mar 31, 2005 | 8.146 | 8.174 | 8.090 | 8.138 | 2,237,779 | +0.07(+0.89%) |
Mar 30, 2005 | 8.040 | 8.152 | 8.011 | 8.066 | 3,068,109 | +0.01(+0.09%) |
Mar 29, 2005 | 8.156 | 8.178 | 8.037 | 8.059 | 2,262,443 | -0.09(-1.06%) |
Mar 28, 2005 | 8.313 | 8.313 | 8.138 | 8.145 | 2,505,787 | -0.17(-2.08%) |
Mar 24, 2005 | 8.369 | 8.430 | 8.247 | 8.318 | 5,497,441 | -0.00(-0.03%) |
Mar 23, 2005 | 8.487 | 8.487 | 8.288 | 8.320 | 2,560,868 | -0.18(-2.10%) |
Mar 22, 2005 | 8.602 | 8.613 | 8.492 | 8.499 | 1,861,254 | -0.09(-1.03%) |
Mar 21, 2005 | 8.618 | 8.700 | 8.549 | 8.588 | 1,861,254 | -0.05(-0.56%) |
Mar 18, 2005 | 8.687 | 8.708 | 8.540 | 8.636 | 2,606,906 | +0.00(+0.03%) |
Mar 17, 2005 | 8.666 | 8.669 | 8.543 | 8.634 | 2,125,973 | -0.03(-0.34%) |
Mar 16, 2005 | 8.859 | 8.859 | 8.560 | 8.663 | 7,769,749 | -0.20(-2.21%) |
Mar 15, 2005 | 8.892 | 8.911 | 8.780 | 8.859 | 1,908,114 | -0.01(-0.10%) |
Mar 14, 2005 | 8.844 | 8.889 | 8.790 | 8.867 | 1,649,972 | -0.00(-0.01%) |
Mar 11, 2005 | 8.776 | 8.892 | 8.776 | 8.869 | 1,755,202 | +0.09(+1.01%) |
Mar 10, 2005 | 8.782 | 8.807 | 8.770 | 8.780 | 1,811,927 | +0.03(+0.38%) |
Mar 09, 2005 | 8.729 | 8.787 | 8.691 | 8.747 | 4,297,984 | +0.02(+0.22%) |
Mar 08, 2005 | 8.679 | 8.808 | 8.679 | 8.728 | 4,392,526 | +0.13(+1.46%) |
Mar 07, 2005 | 8.557 | 8.641 | 8.523 | 8.602 | 1,947,575 | +0.08(+0.88%) |
Mar 04, 2005 | 8.527 | 8.548 | 8.454 | 8.527 | 3,472,587 | +0.01(+0.17%) |
Mar 03, 2005 | 8.782 | 8.821 | 8.423 | 8.512 | 6,621,263 | -0.25(-2.89%) |
Mar 02, 2005 | 8.758 | 8.928 | 8.709 | 8.765 | 8,057,487 | -0.18(-1.99%) |
Mar 01, 2005 | 8.867 | 9.001 | 8.679 | 8.943 | 5,244,231 | -0.05(-0.58%) |
Feb 28, 2005 | 8.971 | 9.078 | 8.956 | 8.995 | 2,769,684 | +0.05(+0.54%) |
Feb 25, 2005 | 9.035 | 9.068 | 8.933 | 8.947 | 2,277,241 | -0.08(-0.89%) |
Feb 24, 2005 | 9.001 | 9.043 | 8.807 | 9.027 | 3,226,776 | -0.06(-0.66%) |
Feb 23, 2005 | 9.190 | 9.190 | 9.018 | 9.086 | 2,537,027 | -0.13(-1.39%) |
Feb 22, 2005 | 9.220 | 9.298 | 9.202 | 9.214 | 3,485,740 | -0.01(-0.13%) |
Feb 18, 2005 | 9.204 | 9.286 | 9.204 | 9.226 | 2,269,020 | +0.02(+0.24%) |
Feb 17, 2005 | 9.226 | 9.266 | 9.196 | 9.204 | 2,230,381 | -0.04(-0.39%) |
Feb 16, 2005 | 9.245 | 9.265 | 9.167 | 9.241 | 1,203,567 | -0.03(-0.33%) |
Feb 15, 2005 | 9.123 | 9.294 | 9.092 | 9.271 | 1,931,955 | +0.16(+1.76%) |
Feb 14, 2005 | 9.184 | 9.184 | 9.102 | 9.111 | 1,861,254 | -0.03(-0.37%) |
Feb 11, 2005 | 9.245 | 9.245 | 9.139 | 9.145 | 1,530,766 | -0.08(-0.91%) |
Feb 10, 2005 | 9.147 | 9.255 | 9.147 | 9.229 | 1,260,292 | +0.04(+0.41%) |
Feb 09, 2005 | 9.184 | 9.231 | 9.125 | 9.191 | 1,347,436 | -0.02(-0.25%) |
Feb 08, 2005 | 9.245 | 9.263 | 9.167 | 9.214 | 2,465,504 | -0.01(-0.08%) |
Feb 07, 2005 | 9.243 | 9.245 | 9.145 | 9.221 | 3,657,561 | -0.01(-0.12%) |
Feb 04, 2005 | 9.275 | 9.277 | 9.198 | 9.232 | 1,277,556 | -0.06(-0.65%) |
Feb 03, 2005 | 9.319 | 9.330 | 9.246 | 9.293 | 2,680,074 | -0.04(-0.39%) |
Feb 02, 2005 | 9.305 | 9.339 | 9.245 | 9.330 | 1,924,556 | +0.00(+0.05%) |
Feb 01, 2005 | 9.190 | 9.330 | 9.190 | 9.325 | 2,482,768 | +0.11(+1.21%) |
Jan 31, 2005 | 9.157 | 9.229 | 9.111 | 9.213 | 1,832,480 | +0.07(+0.74%) |
Jan 28, 2005 | 9.226 | 9.226 | 9.092 | 9.145 | 1,621,198 | -0.04(-0.41%) |
Jan 27, 2005 | 9.293 | 9.327 | 9.147 | 9.182 | 2,384,115 | -0.15(-1.62%) |
Jan 26, 2005 | 9.365 | 9.376 | 9.304 | 9.333 | 1,249,605 | +0.00(+0.01%) |
Jan 25, 2005 | 9.361 | 9.366 | 9.257 | 9.332 | 1,403,339 | -0.05(-0.51%) |
Jan 24, 2005 | 9.530 | 9.530 | 9.356 | 9.380 | 2,098,021 | -0.13(-1.36%) |
Jan 21, 2005 | 9.506 | 9.523 | 9.471 | 9.508 | 1,594,890 | +0.02(+0.22%) |
Jan 20, 2005 | 9.463 | 9.491 | 9.426 | 9.488 | 3,623,855 | +0.00(+0.00%) |
Jan 19, 2005 | 9.471 | 9.502 | 9.437 | 9.488 | 1,417,315 | +0.02(+0.18%) |
Jan 18, 2005 | 9.483 | 9.488 | 9.411 | 9.471 | 1,846,456 | -0.01(-0.13%) |
Jan 14, 2005 | 9.342 | 9.511 | 9.335 | 9.483 | 1,705,053 | +0.13(+1.40%) |
Jan 13, 2005 | 9.196 | 9.404 | 9.196 | 9.352 | 1,727,250 | +0.07(+0.77%) |
Jan 12, 2005 | 9.330 | 9.337 | 9.186 | 9.280 | 1,293,999 | -0.03(-0.27%) |
Jan 11, 2005 | 9.397 | 9.425 | 9.234 | 9.305 | 2,333,966 | -0.12(-1.29%) |
Jan 10, 2005 | 9.515 | 9.545 | 9.366 | 9.427 | 1,419,781 | -0.01(-0.13%) |
Jan 07, 2005 | 9.594 | 9.609 | 9.403 | 9.439 | 1,099,981 | -0.15(-1.60%) |
Jan 06, 2005 | 9.712 | 9.719 | 9.571 | 9.592 | 786,758 | -0.02(-0.24%) |
Jan 05, 2005 | 9.746 | 9.753 | 9.601 | 9.616 | 734,965 | -0.13(-1.32%) |
Jan 04, 2005 | 9.966 | 9.989 | 9.702 | 9.744 | 753,051 | -0.22(-2.22%) |
Jan 03, 2005 | 10.07 | 10.07 | 9.966 | 9.966 | 839,373 | -0.08(-0.75%) |
Dec 31, 2004 | 10.05 | 10.07 | 9.973 | 10.04 | 383,924 | +0.03(+0.34%) |
Dec 30, 2004 | 9.959 | 10.03 | 9.944 | 10.01 | 399,544 | +0.04(+0.38%) |
Dec 29, 2004 | 10.02 | 10.02 | 9.926 | 9.969 | 672,484 | -0.10(-1.01%) |
Dec 28, 2004 | 9.980 | 10.09 | 9.980 | 10.07 | 540,947 | +0.12(+1.16%) |
Dec 27, 2004 | 9.935 | 9.980 | 9.883 | 9.956 | 998,862 | +0.04(+0.45%) |
Dec 23, 2004 | 9.865 | 9.933 | 9.833 | 9.911 | 975,843 | +0.03(+0.34%) |
Dec 22, 2004 | 9.628 | 9.903 | 9.628 | 9.877 | 2,333,966 | +0.21(+2.20%) |
Dec 21, 2004 | 9.592 | 9.680 | 9.549 | 9.664 | 991,463 | +0.10(+1.02%) |
Dec 20, 2004 | 9.602 | 9.629 | 9.536 | 9.567 | 836,906 | +0.04(+0.38%) |
Dec 17, 2004 | 9.513 | 9.658 | 9.508 | 9.530 | 1,364,700 | +0.05(+0.50%) |
Dec 16, 2004 | 9.476 | 9.519 | 9.403 | 9.483 | 985,708 | +0.01(+0.08%) |
Dec 15, 2004 | 9.470 | 9.553 | 9.444 | 9.476 | 1,381,964 | +0.03(+0.36%) |
Dec 14, 2004 | 9.366 | 9.476 | 9.360 | 9.442 | 1,052,299 | +0.06(+0.64%) |
Dec 13, 2004 | 9.330 | 9.431 | 9.280 | 9.382 | 1,411,560 | +0.02(+0.23%) |
Dec 10, 2004 | 9.488 | 9.524 | 9.335 | 9.360 | 1,330,171 | -0.22(-2.32%) |
Dec 09, 2004 | 9.597 | 9.624 | 9.504 | 9.583 | 1,123,000 | -0.03(-0.28%) |
Dec 08, 2004 | 9.488 | 9.622 | 9.488 | 9.609 | 1,247,138 | +0.09(+1.00%) |
Dec 07, 2004 | 9.687 | 9.687 | 9.494 | 9.515 | 1,521,723 | -0.20(-2.09%) |
Dec 06, 2004 | 9.688 | 9.751 | 9.641 | 9.718 | 716,878 | -0.01(-0.14%) |
Dec 03, 2004 | 9.774 | 9.843 | 9.657 | 9.731 | 2,267,375 | -0.04(-0.44%) |
Dec 02, 2004 | 10.09 | 10.09 | 9.732 | 9.774 | 2,711,314 | -0.24(-2.37%) |
Dec 01, 2004 | 9.755 | 10.04 | 9.692 | 10.01 | 2,699,805 | +0.39(+4.01%) |
Nov 30, 2004 | 9.707 | 9.730 | 9.603 | 9.625 | 2,370,139 | -0.08(-0.83%) |
Nov 29, 2004 | 9.761 | 9.783 | 9.688 | 9.706 | 2,798,458 | -0.06(-0.64%) |
Nov 26, 2004 | 9.768 | 9.783 | 9.741 | 9.768 | 640,422 | -0.01(-0.06%) |
Nov 24, 2004 | 9.792 | 9.792 | 9.651 | 9.774 | 2,403,023 | +0.20(+2.06%) |
Nov 23, 2004 | 9.459 | 9.618 | 9.403 | 9.577 | 2,075,002 | +0.09(+0.92%) |
Nov 22, 2004 | 9.409 | 9.489 | 9.342 | 9.489 | 1,631,885 | +0.11(+1.17%) |
Nov 19, 2004 | 9.518 | 9.547 | 9.373 | 9.380 | 1,065,452 | -0.16(-1.63%) |
Nov 18, 2004 | 9.597 | 9.631 | 9.524 | 9.535 | 1,816,860 | -0.12(-1.20%) |
Nov 17, 2004 | 9.760 | 9.792 | 9.625 | 9.651 | 1,029,280 | -0.02(-0.18%) |
Nov 16, 2004 | 9.609 | 9.670 | 9.597 | 9.668 | 799,089 | +0.04(+0.38%) |
Nov 15, 2004 | 9.794 | 9.794 | 9.631 | 9.631 | 1,520,901 | -0.06(-0.65%) |
Nov 12, 2004 | 9.567 | 9.746 | 9.561 | 9.695 | 1,528,300 | +0.13(+1.34%) |
Nov 11, 2004 | 9.446 | 9.571 | 9.444 | 9.567 | 921,583 | +0.10(+1.03%) |
Nov 10, 2004 | 9.470 | 9.569 | 9.412 | 9.470 | 1,575,160 | +0.02(+0.21%) |
Nov 09, 2004 | 9.378 | 9.462 | 9.361 | 9.450 | 2,361,918 | +0.09(+0.96%) |
Nov 08, 2004 | 9.517 | 9.597 | 9.330 | 9.360 | 3,242,396 | -0.16(-1.65%) |
Nov 05, 2004 | 9.218 | 9.792 | 9.218 | 9.517 | 11,099,289 | +0.73(+8.29%) |
Nov 04, 2004 | 8.691 | 8.819 | 8.691 | 8.788 | 2,374,250 | +0.08(+0.96%) |
Nov 03, 2004 | 8.740 | 8.758 | 8.655 | 8.704 | 2,154,747 | +0.09(+1.07%) |
Nov 02, 2004 | 8.764 | 8.764 | 8.520 | 8.612 | 4,668,755 | -0.18(-2.07%) |
Nov 01, 2004 | 8.892 | 8.925 | 8.776 | 8.794 | 2,744,198 | -0.08(-0.89%) |
Oct 29, 2004 | 9.060 | 9.120 | 8.804 | 8.874 | 5,573,075 | -0.24(-2.62%) |
Oct 28, 2004 | 8.994 | 9.196 | 8.988 | 9.112 | 4,611,207 | +0.19(+2.10%) |
Oct 27, 2004 | 8.636 | 8.931 | 8.636 | 8.925 | 3,794,853 | +0.26(+3.05%) |
Oct 26, 2004 | 8.442 | 8.675 | 8.385 | 8.661 | 3,604,124 | +0.30(+3.53%) |
Oct 25, 2004 | 8.483 | 8.516 | 8.208 | 8.365 | 7,538,736 | -0.21(-2.41%) |
Oct 22, 2004 | 8.478 | 8.588 | 8.478 | 8.572 | 2,334,788 | +0.10(+1.18%) |
Oct 21, 2004 | 8.515 | 8.537 | 8.442 | 8.472 | 2,155,569 | +0.01(+0.13%) |
Oct 20, 2004 | 8.513 | 8.541 | 8.436 | 8.461 | 1,742,048 | -0.03(-0.34%) |
Oct 19, 2004 | 8.600 | 8.703 | 8.434 | 8.490 | 1,438,690 | -0.09(-1.11%) |
Oct 18, 2004 | 8.535 | 8.638 | 8.509 | 8.585 | 3,397,775 | +0.06(+0.66%) |
Oct 15, 2004 | 8.521 | 8.549 | 8.493 | 8.529 | 2,939,038 | +0.06(+0.75%) |
Oct 14, 2004 | 8.623 | 8.636 | 8.368 | 8.466 | 4,170,557 | -0.17(-1.97%) |
Oct 13, 2004 | 8.758 | 8.808 | 8.591 | 8.636 | 3,100,994 | -0.12(-1.39%) |
Oct 12, 2004 | 8.891 | 8.891 | 8.758 | 8.758 | 1,808,639 | -0.13(-1.49%) |
Oct 11, 2004 | 8.942 | 9.001 | 8.880 | 8.891 | 327,199 | -0.05(-0.61%) |
Oct 08, 2004 | 8.928 | 9.001 | 8.880 | 8.945 | 1,292,354 | +0.05(+0.53%) |
Oct 07, 2004 | 8.998 | 9.013 | 8.865 | 8.898 | 748,941 | -0.10(-1.15%) |
Oct 06, 2004 | 9.072 | 9.085 | 8.883 | 9.001 | 1,634,352 | -0.09(-0.96%) |
Oct 05, 2004 | 8.995 | 9.147 | 8.867 | 9.089 | 1,733,827 | +0.01(+0.13%) |
Oct 04, 2004 | 9.123 | 9.136 | 9.063 | 9.077 | 3,610,701 | -0.05(-0.51%) |
Oct 01, 2004 | 9.044 | 9.336 | 9.030 | 9.123 | 2,532,094 | +0.11(+1.24%) |
Sep 30, 2004 | 8.928 | 9.044 | 8.878 | 9.011 | 1,441,156 | +0.07(+0.75%) |
Sep 29, 2004 | 9.007 | 9.044 | 8.914 | 8.944 | 1,095,870 | -0.05(-0.58%) |
Sep 28, 2004 | 8.803 | 8.999 | 8.799 | 8.996 | 1,942,642 | +0.19(+2.18%) |
Sep 27, 2004 | 8.831 | 8.831 | 8.740 | 8.804 | 2,365,206 | -0.03(-0.37%) |
Sep 24, 2004 | 8.807 | 8.865 | 8.797 | 8.837 | 1,304,686 | +0.02(+0.21%) |
Sep 23, 2004 | 8.904 | 8.911 | 8.805 | 8.819 | 1,119,712 | -0.05(-0.55%) |
Sep 22, 2004 | 8.874 | 8.904 | 8.833 | 8.867 | 3,168,407 | +0.00(+0.00%) |
Sep 21, 2004 | 8.819 | 8.888 | 8.816 | 8.867 | 1,144,375 | +0.08(+0.89%) |
Sep 20, 2004 | 8.763 | 8.819 | 8.726 | 8.790 | 1,776,576 | +0.03(+0.31%) |
Sep 17, 2004 | 8.758 | 8.790 | 8.690 | 8.763 | 1,605,578 | +0.02(+0.18%) |
Sep 16, 2004 | 8.691 | 8.756 | 8.675 | 8.747 | 1,643,395 | +0.08(+0.97%) |
Sep 15, 2004 | 8.679 | 8.679 | 8.616 | 8.663 | 830,329 | -0.02(-0.25%) |
Sep 14, 2004 | 8.715 | 8.735 | 8.669 | 8.685 | 1,298,109 | -0.09(-1.00%) |
Sep 13, 2004 | 8.636 | 8.830 | 8.596 | 8.773 | 3,939,544 | +0.18(+2.05%) |
Sep 10, 2004 | 8.931 | 8.931 | 8.577 | 8.596 | 5,026,372 | -0.36(-4.06%) |
Sep 09, 2004 | 9.064 | 9.105 | 8.904 | 8.960 | 2,220,515 | -0.17(-1.83%) |
Sep 08, 2004 | 9.184 | 9.231 | 9.123 | 9.127 | 696,326 | -0.10(-1.11%) |
Sep 07, 2004 | 9.238 | 9.257 | 9.180 | 9.229 | 2,014,988 | +0.06(+0.62%) |
Sep 03, 2004 | 9.207 | 9.208 | 9.127 | 9.172 | 1,407,450 | -0.03(-0.33%) |
Sep 02, 2004 | 9.153 | 9.214 | 9.116 | 9.202 | 1,580,092 | +0.04(+0.42%) |
Sep 01, 2004 | 9.105 | 9.169 | 9.091 | 9.163 | 3,332,828 | +0.10(+1.11%) |
Aug 31, 2004 | 9.165 | 9.173 | 9.013 | 9.062 | 2,689,117 | -0.08(-0.83%) |
Aug 30, 2004 | 9.242 | 9.252 | 9.135 | 9.137 | 1,383,608 | -0.11(-1.16%) |
Aug 27, 2004 | 9.202 | 9.265 | 9.184 | 9.245 | 970,910 | +0.01(+0.11%) |
Aug 26, 2004 | 9.287 | 9.310 | 9.190 | 9.235 | 1,928,667 | -0.08(-0.89%) |
Aug 25, 2004 | 9.214 | 9.333 | 9.197 | 9.318 | 1,990,325 | +0.02(+0.17%) |
Aug 24, 2004 | 9.231 | 9.332 | 9.203 | 9.302 | 971,732 | +0.11(+1.22%) |
Aug 23, 2004 | 9.366 | 9.366 | 9.173 | 9.190 | 1,348,258 | -0.17(-1.79%) |
Aug 20, 2004 | 9.409 | 9.409 | 9.318 | 9.358 | 2,245,178 | -0.08(-0.85%) |
Aug 19, 2004 | 9.439 | 9.506 | 9.347 | 9.438 | 1,534,876 | -0.02(-0.18%) |
Aug 18, 2004 | 9.457 | 9.510 | 9.395 | 9.455 | 1,183,836 | -0.02(-0.22%) |
Aug 17, 2004 | 9.427 | 9.504 | 9.388 | 9.476 | 1,204,389 | +0.09(+0.99%) |
Aug 16, 2004 | 9.307 | 9.416 | 9.307 | 9.383 | 994,751 | +0.05(+0.50%) |
Aug 13, 2004 | 9.293 | 9.342 | 9.275 | 9.337 | 594,384 | +0.03(+0.33%) |
Aug 12, 2004 | 9.360 | 9.409 | 9.282 | 9.307 | 2,349,586 | -0.08(-0.89%) |
Aug 11, 2004 | 9.339 | 9.422 | 9.208 | 9.390 | 2,107,886 | +0.04(+0.42%) |
Aug 10, 2004 | 9.251 | 9.367 | 9.251 | 9.352 | 1,800,418 | +0.09(+1.01%) |
Aug 09, 2004 | 9.270 | 9.297 | 9.238 | 9.258 | 1,258,648 | +0.01(+0.13%) |
Aug 06, 2004 | 9.354 | 9.487 | 9.159 | 9.246 | 3,979,006 | -0.19(-2.02%) |
Aug 05, 2004 | 9.788 | 9.788 | 9.437 | 9.437 | 1,130,399 | -0.32(-3.29%) |
Aug 04, 2004 | 9.761 | 9.828 | 9.748 | 9.758 | 878,834 | -0.02(-0.22%) |
Aug 03, 2004 | 9.832 | 9.856 | 9.766 | 9.780 | 797,445 | -0.02(-0.22%) |
Aug 02, 2004 | 9.731 | 9.820 | 9.664 | 9.802 | 918,295 | +0.01(+0.10%) |
Jul 30, 2004 | 9.761 | 9.799 | 9.709 | 9.792 | 952,824 | +0.03(+0.31%) |
Jul 29, 2004 | 9.761 | 9.816 | 9.690 | 9.761 | 1,386,075 | +0.02(+0.25%) |
Jul 28, 2004 | 9.792 | 9.858 | 9.662 | 9.737 | 1,131,221 | +0.00(+0.00%) |
Jul 27, 2004 | 9.721 | 9.792 | 9.686 | 9.737 | 951,179 | -0.01(-0.15%) |
Jul 26, 2004 | 9.810 | 9.849 | 9.684 | 9.752 | 1,044,900 | -0.06(-0.62%) |
Jul 23, 2004 | 9.763 | 9.861 | 9.757 | 9.813 | 906,785 | +0.05(+0.52%) |
Jul 22, 2004 | 9.895 | 9.895 | 9.736 | 9.761 | 1,137,798 | -0.13(-1.28%) |
Jul 21, 2004 | 9.859 | 9.914 | 9.851 | 9.888 | 1,830,014 | +0.06(+0.61%) |
Jul 20, 2004 | 9.901 | 9.901 | 9.808 | 9.828 | 942,136 | -0.09(-0.96%) |
Jul 19, 2004 | 9.780 | 9.934 | 9.769 | 9.923 | 1,084,361 | +0.12(+1.20%) |
Jul 16, 2004 | 9.917 | 9.974 | 9.805 | 9.805 | 1,686,967 | -0.11(-1.13%) |
Jul 15, 2004 | 10.07 | 10.09 | 9.907 | 9.917 | 2,426,864 | -0.16(-1.63%) |
Jul 14, 2004 | 10.16 | 10.16 | 10.06 | 10.08 | 685,638 | -0.07(-0.69%) |
Jul 13, 2004 | 10.07 | 10.16 | 10.02 | 10.15 | 753,051 | +0.03(+0.34%) |
Jul 12, 2004 | 10.19 | 10.19 | 10.06 | 10.12 | 525,327 | -0.08(-0.74%) |
Jul 09, 2004 | 10.09 | 10.20 | 10.09 | 10.19 | 1,154,240 | +0.12(+1.17%) |
Jul 08, 2004 | 10.14 | 10.20 | 10.04 | 10.08 | 1,076,140 | -0.06(-0.62%) |
Jul 07, 2004 | 10.18 | 10.20 | 10.13 | 10.14 | 1,195,346 | -0.03(-0.33%) |
Jul 06, 2004 | 10.19 | 10.21 | 10.13 | 10.17 | 1,140,264 | -0.03(-0.32%) |
Jul 02, 2004 | 10.28 | 10.28 | 10.16 | 10.21 | 1,421,425 | -0.01(-0.11%) |
Jul 01, 2004 | 10.33 | 10.36 | 10.19 | 10.22 | 2,485,234 | -0.14(-1.39%) |
Jun 30, 2004 | 10.31 | 10.36 | 10.24 | 10.36 | 1,817,682 | +0.06(+0.57%) |
Jun 29, 2004 | 10.29 | 10.33 | 10.27 | 10.30 | 901,031 | -0.00(-0.01%) |
Jun 28, 2004 | 10.31 | 10.37 | 10.27 | 10.30 | 1,699,298 | +0.01(+0.12%) |
Jun 25, 2004 | 10.36 | 10.38 | 10.21 | 10.29 | 1,695,188 | -0.07(-0.63%) |
Jun 24, 2004 | 10.24 | 10.37 | 10.24 | 10.36 | 1,335,926 | +0.13(+1.27%) |
Jun 23, 2004 | 10.24 | 10.29 | 10.18 | 10.23 | 1,071,207 | -0.05(-0.45%) |
Jun 22, 2004 | 10.20 | 10.28 | 10.08 | 10.27 | 1,007,083 | +0.08(+0.75%) |
Jun 21, 2004 | 10.23 | 10.30 | 10.18 | 10.20 | 564,788 | -0.04(-0.36%) |
Jun 18, 2004 | 10.18 | 10.32 | 10.18 | 10.23 | 1,314,551 | +0.11(+1.07%) |
Jun 17, 2004 | 9.968 | 10.16 | 9.944 | 10.12 | 864,858 | +0.14(+1.43%) |
Jun 16, 2004 | 10.05 | 10.06 | 9.961 | 9.982 | 820,464 | -0.07(-0.65%) |
Jun 15, 2004 | 9.965 | 10.05 | 9.954 | 10.05 | 957,756 | +0.12(+1.23%) |
Jun 14, 2004 | 10.00 | 10.03 | 9.883 | 9.926 | 1,848,922 | -0.16(-1.57%) |
Jun 10, 2004 | 10.06 | 10.13 | 10.02 | 10.08 | 1,522,545 | +0.04(+0.44%) |
Jun 09, 2004 | 10.20 | 10.20 | 10.02 | 10.04 | 1,525,011 | -0.16(-1.56%) |
Jun 08, 2004 | 10.20 | 10.22 | 10.14 | 10.20 | 1,207,677 | +0.02(+0.17%) |
Jun 07, 2004 | 10.13 | 10.19 | 10.13 | 10.18 | 868,146 | +0.09(+0.86%) |
Jun 04, 2004 | 10.04 | 10.15 | 10.04 | 10.10 | 1,724,784 | +0.16(+1.59%) |
Jun 03, 2004 | 9.855 | 9.938 | 9.800 | 9.938 | 1,969,772 | +0.08(+0.78%) |
Jun 02, 2004 | 9.816 | 9.893 | 9.729 | 9.861 | 2,833,808 | +0.16(+1.66%) |