Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.49 | 11.58 | 11.42 | 11.57 | 2,503,214 | -0.20(-1.74%) |
May 27, 2005 | 11.69 | 11.77 | 11.69 | 11.77 | 420,656 | +0.03(+0.30%) |
May 26, 2005 | 11.70 | 11.77 | 11.67 | 11.74 | 1,264,040 | +0.04(+0.33%) |
May 25, 2005 | 11.66 | 11.74 | 11.64 | 11.70 | 404,078 | -0.11(-0.92%) |
May 24, 2005 | 11.79 | 11.81 | 11.71 | 11.81 | 198,930 | +0.02(+0.13%) |
May 23, 2005 | 11.82 | 11.82 | 11.70 | 11.79 | 951,138 | -0.02(-0.13%) |
May 20, 2005 | 11.77 | 11.86 | 11.73 | 11.81 | 818,517 | -0.06(-0.47%) |
May 19, 2005 | 11.71 | 11.88 | 11.71 | 11.86 | 884,828 | +0.01(+0.08%) |
May 18, 2005 | 11.75 | 11.90 | 11.64 | 11.85 | 1,465,043 | +0.09(+0.80%) |
May 17, 2005 | 11.64 | 11.77 | 11.55 | 11.76 | 248,663 | +0.06(+0.53%) |
May 16, 2005 | 11.72 | 11.75 | 11.64 | 11.70 | 706,619 | +0.02(+0.18%) |
May 13, 2005 | 11.56 | 11.69 | 11.55 | 11.67 | 723,196 | +0.12(+1.00%) |
May 12, 2005 | 11.59 | 11.59 | 11.50 | 11.56 | 1,191,513 | -0.16(-1.37%) |
May 11, 2005 | 11.57 | 11.76 | 11.57 | 11.72 | 998,799 | +0.17(+1.51%) |
May 10, 2005 | 11.51 | 11.59 | 11.47 | 11.55 | 758,424 | -0.12(-1.01%) |
May 09, 2005 | 11.55 | 11.66 | 11.49 | 11.66 | 428,944 | +0.28(+2.49%) |
May 06, 2005 | 11.39 | 11.47 | 11.31 | 11.38 | 1,274,401 | +0.10(+0.92%) |
May 05, 2005 | 11.31 | 11.33 | 11.24 | 11.28 | 1,705,418 | +0.01(+0.05%) |
May 04, 2005 | 11.15 | 11.28 | 11.06 | 11.27 | 1,400,805 | +0.21(+1.89%) |
May 03, 2005 | 11.10 | 11.15 | 11.02 | 11.06 | 870,322 | -0.16(-1.39%) |
May 02, 2005 | 11.27 | 11.28 | 11.14 | 11.22 | 675,536 | +0.09(+0.78%) |
Apr 29, 2005 | 11.11 | 11.19 | 11.00 | 11.13 | 497,327 | +0.10(+0.93%) |
Apr 28, 2005 | 11.16 | 11.22 | 11.00 | 11.03 | 1,450,538 | -0.34(-3.02%) |
Apr 27, 2005 | 11.35 | 11.41 | 11.28 | 11.37 | 615,442 | -0.13(-1.09%) |
Apr 26, 2005 | 11.62 | 11.62 | 11.47 | 11.50 | 530,482 | -0.33(-2.76%) |
Apr 25, 2005 | 11.73 | 11.82 | 11.70 | 11.82 | 623,731 | +0.15(+1.32%) |
Apr 22, 2005 | 11.56 | 11.78 | 11.56 | 11.67 | 2,832,693 | +0.18(+1.53%) |
Apr 21, 2005 | 11.65 | 11.67 | 11.22 | 11.49 | 2,387,171 | -0.15(-1.28%) |
Apr 20, 2005 | 11.66 | 11.82 | 11.62 | 11.64 | 849,600 | +0.01(+0.12%) |
Apr 19, 2005 | 11.58 | 11.73 | 11.29 | 11.63 | 4,326,747 | -0.32(-2.65%) |
Apr 18, 2005 | 11.97 | 12.09 | 11.88 | 11.94 | 760,496 | +0.03(+0.29%) |
Apr 15, 2005 | 12.19 | 12.19 | 11.90 | 11.91 | 793,651 | -0.25(-2.05%) |
Apr 14, 2005 | 12.08 | 12.21 | 12.07 | 12.16 | 652,742 | +0.05(+0.41%) |
Apr 13, 2005 | 12.10 | 12.22 | 12.08 | 12.11 | 632,020 | +0.19(+1.55%) |
Apr 12, 2005 | 12.00 | 12.00 | 11.80 | 11.92 | 511,832 | -0.06(-0.53%) |
Apr 11, 2005 | 12.16 | 12.16 | 11.94 | 11.99 | 1,632,891 | -0.08(-0.62%) |
Apr 08, 2005 | 12.00 | 12.15 | 11.99 | 12.06 | 1,079,614 | +0.20(+1.66%) |
Apr 07, 2005 | 11.97 | 11.98 | 11.81 | 11.87 | 416,511 | +0.04(+0.36%) |
Apr 06, 2005 | 11.94 | 11.94 | 11.82 | 11.82 | 337,768 | -0.12(-1.03%) |
Apr 05, 2005 | 11.88 | 12.06 | 11.85 | 11.95 | 685,897 | +0.05(+0.41%) |
Apr 04, 2005 | 11.92 | 12.00 | 11.78 | 11.90 | 404,078 | +0.07(+0.60%) |
Apr 01, 2005 | 11.98 | 11.98 | 11.78 | 11.83 | 596,792 | +0.08(+0.69%) |
Mar 31, 2005 | 11.74 | 11.83 | 11.74 | 11.75 | 491,110 | +0.03(+0.28%) |
Mar 30, 2005 | 11.67 | 11.73 | 11.64 | 11.71 | 422,728 | -0.04(-0.36%) |
Mar 29, 2005 | 11.86 | 11.86 | 11.74 | 11.76 | 2,380,954 | -0.13(-1.06%) |
Mar 28, 2005 | 11.99 | 12.09 | 11.85 | 11.88 | 1,456,754 | +0.03(+0.24%) |
Mar 24, 2005 | 11.71 | 12.04 | 11.71 | 11.85 | 797,795 | +0.15(+1.32%) |
Mar 23, 2005 | 11.69 | 11.81 | 11.62 | 11.70 | 2,368,521 | -0.30(-2.49%) |
Mar 22, 2005 | 12.16 | 12.16 | 11.95 | 12.00 | 3,361,103 | -0.29(-2.33%) |
Mar 21, 2005 | 12.28 | 12.32 | 12.16 | 12.28 | 3,872,936 | +0.08(+0.66%) |
Mar 18, 2005 | 12.07 | 12.33 | 12.05 | 12.20 | 754,279 | -0.09(-0.77%) |
Mar 17, 2005 | 12.28 | 12.39 | 12.19 | 12.30 | 735,629 | +0.00(+0.00%) |
Mar 16, 2005 | 12.29 | 12.41 | 12.25 | 12.30 | 723,196 | -0.10(-0.78%) |
Mar 15, 2005 | 12.36 | 12.45 | 12.31 | 12.39 | 704,547 | -0.01(-0.05%) |
Mar 14, 2005 | 12.43 | 12.46 | 12.37 | 12.40 | 435,161 | -0.04(-0.33%) |
Mar 11, 2005 | 12.47 | 12.60 | 12.38 | 12.44 | 1,481,620 | -0.03(-0.25%) |
Mar 10, 2005 | 12.32 | 12.48 | 12.21 | 12.47 | 915,911 | +0.17(+1.35%) |
Mar 09, 2005 | 12.35 | 12.38 | 12.24 | 12.30 | 1,786,233 | +0.05(+0.38%) |
Mar 08, 2005 | 12.35 | 12.38 | 12.19 | 12.26 | 818,517 | +0.03(+0.22%) |
Mar 07, 2005 | 12.24 | 12.37 | 12.19 | 12.23 | 973,932 | -0.12(-1.00%) |
Mar 04, 2005 | 12.31 | 12.45 | 12.31 | 12.35 | 1,226,740 | +0.06(+0.45%) |
Mar 03, 2005 | 12.27 | 12.38 | 12.21 | 12.30 | 530,482 | -0.12(-0.95%) |
Mar 02, 2005 | 12.26 | 12.58 | 12.22 | 12.42 | 1,709,562 | -0.20(-1.56%) |
Mar 01, 2005 | 12.68 | 12.68 | 12.37 | 12.61 | 1,147,997 | -0.12(-0.95%) |
Feb 28, 2005 | 12.74 | 12.78 | 12.69 | 12.73 | 1,390,444 | +0.08(+0.67%) |
Feb 25, 2005 | 12.66 | 12.68 | 12.46 | 12.65 | 1,079,614 | +0.19(+1.52%) |
Feb 24, 2005 | 12.48 | 12.52 | 12.41 | 12.46 | 864,106 | +0.09(+0.70%) |
Feb 23, 2005 | 12.55 | 12.55 | 12.36 | 12.37 | 433,089 | -0.15(-1.19%) |
Feb 22, 2005 | 12.55 | 12.65 | 12.50 | 12.52 | 1,319,989 | +0.11(+0.89%) |
Feb 18, 2005 | 12.30 | 12.41 | 12.29 | 12.41 | 1,570,725 | +0.18(+1.45%) |
Feb 17, 2005 | 12.23 | 12.35 | 12.14 | 12.23 | 1,259,895 | +0.10(+0.83%) |
Feb 16, 2005 | 12.06 | 12.17 | 12.01 | 12.13 | 1,643,252 | +0.03(+0.27%) |
Feb 15, 2005 | 12.40 | 12.40 | 12.04 | 12.10 | 1,728,212 | -0.22(-1.80%) |
Feb 14, 2005 | 12.17 | 12.39 | 12.17 | 12.32 | 1,380,083 | +0.35(+2.95%) |
Feb 11, 2005 | 12.00 | 12.00 | 11.85 | 11.97 | 518,049 | -0.08(-0.70%) |
Feb 10, 2005 | 11.89 | 12.11 | 11.89 | 12.05 | 613,370 | +0.13(+1.05%) |
Feb 09, 2005 | 11.95 | 11.97 | 11.84 | 11.93 | 1,158,358 | -0.21(-1.70%) |
Feb 08, 2005 | 12.16 | 12.16 | 12.08 | 12.14 | 449,666 | -0.03(-0.21%) |
Feb 07, 2005 | 12.19 | 12.30 | 12.15 | 12.16 | 2,637,907 | -0.14(-1.15%) |
Feb 04, 2005 | 12.18 | 12.31 | 12.18 | 12.30 | 673,464 | +0.22(+1.84%) |
Feb 03, 2005 | 11.92 | 12.12 | 11.87 | 12.08 | 1,272,329 | +0.16(+1.33%) |
Feb 02, 2005 | 11.94 | 12.02 | 11.85 | 11.92 | 1,386,299 | +0.03(+0.23%) |
Feb 01, 2005 | 11.66 | 11.93 | 11.66 | 11.89 | 596,792 | +0.00(+0.03%) |
Jan 31, 2005 | 11.72 | 11.92 | 11.69 | 11.89 | 2,202,745 | +0.17(+1.45%) |
Jan 28, 2005 | 11.55 | 11.72 | 11.55 | 11.72 | 2,973,602 | +0.14(+1.18%) |
Jan 27, 2005 | 11.47 | 11.64 | 11.43 | 11.58 | 1,699,201 | +0.07(+0.62%) |
Jan 26, 2005 | 11.39 | 11.51 | 11.37 | 11.51 | 1,626,674 | +0.07(+0.57%) |
Jan 25, 2005 | 11.29 | 11.45 | 11.28 | 11.45 | 810,229 | +0.26(+2.29%) |
Jan 24, 2005 | 11.20 | 11.24 | 11.17 | 11.19 | 1,017,448 | -0.02(-0.21%) |
Jan 21, 2005 | 11.22 | 11.35 | 11.21 | 11.21 | 1,102,408 | -0.08(-0.75%) |
Jan 20, 2005 | 11.23 | 11.43 | 11.19 | 11.30 | 3,085,501 | +0.36(+3.32%) |
Jan 19, 2005 | 11.09 | 11.13 | 10.92 | 10.94 | 1,713,707 | -0.14(-1.22%) |
Jan 18, 2005 | 11.08 | 11.10 | 11.00 | 11.07 | 922,127 | -0.02(-0.17%) |
Jan 14, 2005 | 11.05 | 11.09 | 10.85 | 11.09 | 1,158,358 | +0.28(+2.63%) |
Jan 13, 2005 | 10.93 | 10.97 | 10.75 | 10.81 | 201,003 | -0.04(-0.37%) |
Jan 12, 2005 | 10.84 | 10.88 | 10.71 | 10.85 | 561,565 | +0.08(+0.72%) |
Jan 11, 2005 | 10.60 | 10.89 | 10.60 | 10.77 | 967,716 | +0.22(+2.09%) |
Jan 10, 2005 | 10.52 | 10.58 | 10.51 | 10.55 | 826,806 | +0.04(+0.35%) |
Jan 07, 2005 | 10.90 | 10.94 | 10.51 | 10.51 | 946,994 | -0.42(-3.87%) |
Jan 06, 2005 | 10.87 | 10.94 | 10.76 | 10.94 | 1,311,700 | -0.26(-2.36%) |
Jan 05, 2005 | 11.34 | 11.37 | 11.20 | 11.20 | 1,782,089 | -0.26(-2.24%) |
Jan 04, 2005 | 11.77 | 11.77 | 11.43 | 11.46 | 1,085,831 | -0.17(-1.49%) |
Jan 03, 2005 | 11.71 | 11.77 | 11.62 | 11.63 | 1,069,253 | -0.09(-0.77%) |
Dec 31, 2004 | 11.75 | 11.83 | 11.64 | 11.72 | 685,897 | -0.09(-0.77%) |
Dec 30, 2004 | 11.72 | 11.82 | 11.72 | 11.81 | 607,153 | +0.10(+0.82%) |
Dec 29, 2004 | 11.63 | 11.82 | 11.63 | 11.72 | 1,096,192 | -0.02(-0.20%) |
Dec 28, 2004 | 11.73 | 11.77 | 11.68 | 11.74 | 1,261,968 | +0.08(+0.70%) |
Dec 27, 2004 | 11.57 | 11.71 | 11.57 | 11.66 | 913,838 | -0.05(-0.46%) |
Dec 23, 2004 | 11.55 | 11.81 | 11.55 | 11.71 | 1,759,295 | +0.20(+1.78%) |
Dec 22, 2004 | 11.22 | 11.52 | 11.15 | 11.51 | 1,518,920 | +0.37(+3.29%) |
Dec 21, 2004 | 11.24 | 11.30 | 11.10 | 11.14 | 391,645 | -0.17(-1.50%) |
Dec 20, 2004 | 11.27 | 11.41 | 11.27 | 11.31 | 721,124 | -0.01(-0.09%) |
Dec 17, 2004 | 11.27 | 11.38 | 11.25 | 11.32 | 613,370 | -0.02(-0.20%) |
Dec 16, 2004 | 11.32 | 11.38 | 11.26 | 11.34 | 1,365,577 | -0.03(-0.24%) |
Dec 15, 2004 | 11.40 | 11.41 | 11.29 | 11.37 | 1,342,783 | -0.07(-0.59%) |
Dec 14, 2004 | 11.24 | 11.46 | 11.21 | 11.44 | 526,338 | +0.28(+2.49%) |
Dec 13, 2004 | 11.10 | 11.20 | 11.07 | 11.16 | 615,442 | +0.02(+0.21%) |
Dec 10, 2004 | 11.04 | 11.15 | 11.04 | 11.14 | 343,984 | -0.08(-0.71%) |
Dec 09, 2004 | 11.18 | 11.23 | 11.08 | 11.22 | 420,656 | +0.06(+0.54%) |
Dec 08, 2004 | 11.11 | 11.18 | 10.99 | 11.16 | 1,015,376 | -0.04(-0.36%) |
Dec 07, 2004 | 11.15 | 11.33 | 11.14 | 11.20 | 3,149,739 | -0.23(-2.03%) |
Dec 06, 2004 | 11.49 | 11.51 | 11.38 | 11.43 | 781,218 | -0.09(-0.79%) |
Dec 03, 2004 | 11.41 | 11.55 | 11.41 | 11.52 | 754,279 | +0.13(+1.14%) |
Dec 02, 2004 | 11.30 | 11.42 | 11.27 | 11.39 | 1,479,548 | -0.10(-0.86%) |
Dec 01, 2004 | 11.30 | 11.50 | 11.30 | 11.49 | 586,431 | +0.08(+0.66%) |
Nov 30, 2004 | 11.29 | 11.43 | 11.27 | 11.41 | 1,900,204 | +0.25(+2.25%) |
Nov 29, 2004 | 11.10 | 11.17 | 11.02 | 11.16 | 733,557 | +0.08(+0.73%) |
Nov 26, 2004 | 10.95 | 11.09 | 10.93 | 11.08 | 290,107 | +0.16(+1.50%) |
Nov 24, 2004 | 10.81 | 10.94 | 10.69 | 10.92 | 973,932 | +0.12(+1.14%) |
Nov 23, 2004 | 10.80 | 10.87 | 10.74 | 10.79 | 1,073,398 | +0.05(+0.45%) |
Nov 22, 2004 | 10.72 | 10.79 | 10.52 | 10.74 | 609,225 | -0.07(-0.62%) |
Nov 19, 2004 | 10.82 | 10.95 | 10.79 | 10.81 | 1,017,448 | +0.24(+2.28%) |
Nov 18, 2004 | 10.65 | 10.65 | 10.52 | 10.57 | 225,869 | -0.14(-1.33%) |
Nov 17, 2004 | 10.63 | 10.78 | 10.63 | 10.71 | 304,612 | +0.21(+1.97%) |
Nov 16, 2004 | 10.48 | 10.54 | 10.43 | 10.51 | 288,035 | -0.11(-1.04%) |
Nov 15, 2004 | 10.69 | 10.78 | 10.57 | 10.62 | 640,308 | -0.03(-0.23%) |
Nov 12, 2004 | 10.57 | 10.65 | 10.51 | 10.64 | 598,864 | +0.13(+1.21%) |
Nov 11, 2004 | 10.42 | 10.68 | 10.39 | 10.51 | 1,000,871 | +0.11(+1.06%) |
Nov 10, 2004 | 10.30 | 10.42 | 10.27 | 10.40 | 710,763 | +0.15(+1.45%) |
Nov 09, 2004 | 10.26 | 10.30 | 10.22 | 10.26 | 453,811 | -0.03(-0.28%) |
Nov 08, 2004 | 10.39 | 10.42 | 10.19 | 10.28 | 1,183,224 | -0.11(-1.06%) |
Nov 05, 2004 | 10.37 | 10.44 | 10.31 | 10.39 | 493,182 | +0.06(+0.56%) |
Nov 04, 2004 | 10.22 | 10.39 | 10.17 | 10.34 | 1,340,711 | +0.01(+0.13%) |
Nov 03, 2004 | 10.29 | 10.36 | 10.23 | 10.32 | 1,709,562 | +0.28(+2.83%) |
Nov 02, 2004 | 9.914 | 10.17 | 9.885 | 10.04 | 1,800,739 | +0.03(+0.35%) |
Nov 01, 2004 | 9.918 | 10.21 | 9.754 | 10.00 | 1,840,111 | -0.05(-0.50%) |
Oct 29, 2004 | 10.13 | 10.13 | 9.968 | 10.05 | 472,460 | -0.15(-1.46%) |
Oct 28, 2004 | 10.02 | 10.33 | 9.989 | 10.20 | 2,660,701 | +0.34(+3.42%) |
Oct 27, 2004 | 9.860 | 9.941 | 9.796 | 9.866 | 1,344,855 | -0.03(-0.29%) |
Oct 26, 2004 | 9.847 | 9.951 | 9.611 | 9.895 | 1,823,533 | +0.09(+0.91%) |
Oct 25, 2004 | 9.823 | 9.922 | 9.769 | 9.806 | 1,067,181 | +0.19(+1.99%) |
Oct 22, 2004 | 9.661 | 9.681 | 9.569 | 9.615 | 884,828 | -0.06(-0.58%) |
Oct 21, 2004 | 9.491 | 9.760 | 9.466 | 9.671 | 897,261 | -0.04(-0.38%) |
Oct 20, 2004 | 9.823 | 9.999 | 9.690 | 9.708 | 2,155,085 | -0.12(-1.18%) |
Oct 19, 2004 | 9.887 | 9.931 | 9.798 | 9.823 | 1,098,264 | +0.16(+1.70%) |
Oct 18, 2004 | 9.459 | 9.823 | 9.441 | 9.659 | 2,378,882 | +0.10(+1.09%) |
Oct 15, 2004 | 9.526 | 9.621 | 9.499 | 9.555 | 644,453 | -0.02(-0.20%) |
Oct 14, 2004 | 9.501 | 9.652 | 9.472 | 9.574 | 1,999,670 | +0.18(+1.89%) |
Oct 13, 2004 | 9.395 | 9.482 | 9.356 | 9.397 | 1,071,325 | -0.08(-0.90%) |
Oct 12, 2004 | 9.422 | 9.599 | 9.374 | 9.482 | 528,410 | +0.08(+0.88%) |
Oct 11, 2004 | 9.381 | 9.449 | 9.310 | 9.399 | 758,424 | -0.07(-0.73%) |
Oct 08, 2004 | 9.447 | 9.582 | 9.374 | 9.468 | 996,726 | -0.14(-1.43%) |
Oct 07, 2004 | 9.551 | 9.652 | 9.549 | 9.605 | 553,276 | +0.07(+0.71%) |
Oct 06, 2004 | 9.418 | 9.543 | 9.395 | 9.538 | 953,210 | +0.08(+0.80%) |
Oct 05, 2004 | 9.563 | 9.563 | 9.420 | 9.462 | 1,162,502 | -0.14(-1.41%) |
Oct 04, 2004 | 9.470 | 9.652 | 9.459 | 9.598 | 1,386,299 | +0.08(+0.87%) |
Oct 01, 2004 | 9.293 | 9.634 | 9.266 | 9.515 | 2,333,294 | +0.19(+2.01%) |
Sep 30, 2004 | 9.271 | 9.368 | 9.250 | 9.327 | 1,775,872 | +0.22(+2.39%) |
Sep 29, 2004 | 9.072 | 9.140 | 9.045 | 9.109 | 1,160,430 | +0.12(+1.33%) |
Sep 28, 2004 | 8.914 | 9.072 | 8.849 | 8.989 | 1,572,797 | +0.31(+3.63%) |
Sep 27, 2004 | 8.700 | 8.762 | 8.675 | 8.675 | 1,305,484 | -0.25(-2.81%) |
Sep 24, 2004 | 8.891 | 9.001 | 8.879 | 8.926 | 1,786,233 | -0.03(-0.34%) |
Sep 23, 2004 | 8.858 | 9.022 | 8.827 | 8.957 | 708,691 | +0.03(+0.37%) |
Sep 22, 2004 | 9.013 | 9.078 | 8.879 | 8.924 | 1,471,259 | -0.09(-1.01%) |
Sep 21, 2004 | 8.924 | 9.063 | 8.795 | 9.015 | 5,911,978 | +0.24(+2.68%) |
Sep 20, 2004 | 8.694 | 8.835 | 8.667 | 8.779 | 530,482 | +0.04(+0.42%) |
Sep 17, 2004 | 8.906 | 8.910 | 8.686 | 8.742 | 719,052 | -0.05(-0.57%) |
Sep 16, 2004 | 8.773 | 8.887 | 8.702 | 8.793 | 762,568 | -0.02(-0.24%) |
Sep 15, 2004 | 9.072 | 9.082 | 8.725 | 8.814 | 969,788 | -0.39(-4.20%) |
Sep 14, 2004 | 9.200 | 9.269 | 9.130 | 9.200 | 828,878 | -0.04(-0.44%) |
Sep 13, 2004 | 9.213 | 9.333 | 9.152 | 9.240 | 1,552,075 | +0.04(+0.42%) |
Sep 10, 2004 | 9.024 | 9.217 | 9.015 | 9.202 | 723,196 | +0.24(+2.71%) |
Sep 09, 2004 | 8.988 | 9.009 | 8.935 | 8.959 | 489,038 | -0.07(-0.73%) |
Sep 08, 2004 | 8.870 | 9.024 | 8.866 | 9.024 | 263,169 | +0.04(+0.43%) |
Sep 07, 2004 | 8.953 | 9.015 | 8.928 | 8.986 | 140,909 | +0.08(+0.91%) |
Sep 03, 2004 | 8.939 | 8.939 | 8.835 | 8.905 | 171,992 | -0.06(-0.71%) |
Sep 02, 2004 | 8.912 | 8.974 | 8.872 | 8.968 | 128,476 | +0.15(+1.66%) |
Sep 01, 2004 | 8.800 | 8.889 | 8.769 | 8.822 | 124,331 | +0.08(+0.86%) |
Aug 31, 2004 | 8.717 | 8.804 | 8.692 | 8.746 | 248,663 | -0.06(-0.66%) |
Aug 30, 2004 | 8.852 | 8.852 | 8.756 | 8.804 | 381,284 | -0.12(-1.30%) |
Aug 27, 2004 | 8.895 | 8.976 | 8.879 | 8.920 | 862,034 | -0.16(-1.81%) |
Aug 26, 2004 | 8.918 | 9.084 | 8.837 | 9.084 | 418,583 | -0.07(-0.80%) |
Aug 25, 2004 | 8.959 | 9.181 | 8.955 | 9.157 | 1,245,390 | +0.23(+2.55%) |
Aug 24, 2004 | 8.793 | 9.001 | 8.793 | 8.930 | 306,685 | +0.17(+1.92%) |
Aug 23, 2004 | 8.841 | 8.922 | 8.746 | 8.762 | 236,230 | -0.03(-0.37%) |
Aug 20, 2004 | 8.681 | 8.795 | 8.667 | 8.795 | 277,674 | +0.05(+0.60%) |
Aug 19, 2004 | 8.812 | 8.868 | 8.740 | 8.742 | 242,447 | +6.54(+297.37%) |
Aug 17, 2004 | 2.172 | 2.221 | 2.172 | 2.200 | 193,750 | +0.05(+2.47%) |
Aug 16, 2004 | 2.114 | 2.153 | 2.114 | 2.147 | 120,705 | +0.07(+3.42%) |
Aug 13, 2004 | 2.075 | 2.091 | 2.065 | 2.076 | 123,813 | +0.00(+0.14%) |
Aug 12, 2004 | 2.077 | 2.085 | 2.055 | 2.073 | 169,920 | -0.05(-2.25%) |
Aug 11, 2004 | 2.134 | 2.140 | 2.110 | 2.121 | 181,835 | -0.05(-2.35%) |
Aug 10, 2004 | 2.155 | 2.199 | 2.152 | 2.172 | 102,573 | +0.01(+0.67%) |
Aug 09, 2004 | 2.161 | 2.184 | 2.150 | 2.158 | 76,712 | +0.00(+0.09%) |
Aug 06, 2004 | 2.165 | 2.181 | 2.151 | 2.156 | 108,790 | -0.01(-0.58%) |
Aug 05, 2004 | 2.192 | 2.204 | 2.168 | 2.168 | 62,165 | -0.01(-0.35%) |
Aug 04, 2004 | 2.168 | 2.194 | 2.165 | 2.176 | 31,601 | +0.00(+0.02%) |
Aug 03, 2004 | 2.195 | 2.200 | 2.169 | 2.175 | 242,131 | +0.03(+1.53%) |
Aug 02, 2004 | 2.118 | 2.155 | 2.055 | 2.143 | 851,154 | +0.12(+5.71%) |
Jul 30, 2004 | 2.131 | 2.131 | 2.027 | 2.027 | 219,134 | -0.13(-5.98%) |
Jul 29, 2004 | 2.198 | 2.198 | 2.150 | 2.156 | 298,914 | -0.05(-2.13%) |
Jul 28, 2004 | 2.201 | 2.206 | 2.186 | 2.202 | 311,865 | -0.01(-0.37%) |
Jul 27, 2004 | 2.194 | 2.213 | 2.178 | 2.211 | 291,143 | +0.02(+1.12%) |
Jul 26, 2004 | 2.176 | 2.191 | 2.163 | 2.186 | 41,443 | +0.02(+0.78%) |
Jul 23, 2004 | 2.198 | 2.199 | 2.164 | 2.169 | 156,450 | -0.06(-2.52%) |
Jul 22, 2004 | 2.182 | 2.231 | 2.182 | 2.225 | 512,350 | +0.14(+6.76%) |
Jul 21, 2004 | 2.139 | 2.154 | 2.084 | 2.084 | 438,269 | -0.00(-0.09%) |
Jul 20, 2004 | 2.080 | 2.086 | 2.068 | 2.086 | 622,177 | +0.01(+0.53%) |
Jul 19, 2004 | 2.108 | 2.108 | 2.065 | 2.075 | 127,440 | -0.04(-2.09%) |
Jul 16, 2004 | 2.135 | 2.135 | 2.093 | 2.119 | 219,134 | +0.01(+0.60%) |
Jul 15, 2004 | 2.088 | 2.107 | 2.087 | 2.107 | 137,283 | -0.00(-0.09%) |
Jul 14, 2004 | 2.149 | 2.149 | 2.106 | 2.109 | 489,556 | -0.05(-2.48%) |
Jul 13, 2004 | 2.190 | 2.190 | 2.136 | 2.162 | 138,319 | -0.05(-2.10%) |
Jul 12, 2004 | 2.208 | 2.219 | 2.196 | 2.209 | 72,008 | -0.01(-0.43%) |
Jul 09, 2004 | 2.208 | 2.222 | 2.197 | 2.218 | 55,431 | +0.00(+0.04%) |
Jul 08, 2004 | 2.196 | 2.237 | 2.191 | 2.217 | 316,010 | -0.00(-0.02%) |
Jul 07, 2004 | 2.215 | 2.226 | 2.212 | 2.218 | 76,671 | +0.05(+2.11%) |
Jul 06, 2004 | 2.238 | 2.238 | 2.172 | 2.172 | 162,667 | -0.06(-2.87%) |
Jul 02, 2004 | 2.246 | 2.264 | 2.232 | 2.236 | 81,333 | +0.02(+0.96%) |
Jul 01, 2004 | 2.244 | 2.254 | 2.208 | 2.215 | 52,841 | +0.01(+0.48%) |
Jun 30, 2004 | 2.211 | 2.211 | 2.187 | 2.204 | 141,427 | +0.03(+1.51%) |
Jun 29, 2004 | 2.193 | 2.196 | 2.161 | 2.172 | 125,367 | -0.05(-2.30%) |
Jun 28, 2004 | 2.232 | 2.249 | 2.205 | 2.223 | 71,490 | -0.01(-0.30%) |
Jun 25, 2004 | 2.249 | 2.256 | 2.221 | 2.230 | 106,200 | -0.04(-1.72%) |
Jun 24, 2004 | 2.274 | 2.292 | 2.261 | 2.269 | 73,563 | +0.04(+1.69%) |
Jun 23, 2004 | 2.228 | 2.238 | 2.191 | 2.231 | 120,705 | +0.01(+0.30%) |
Jun 22, 2004 | 2.194 | 2.226 | 2.191 | 2.224 | 77,707 | +0.04(+1.88%) |
Jun 21, 2004 | 2.211 | 2.215 | 2.181 | 2.183 | 68,382 | -0.06(-2.46%) |
Jun 18, 2004 | 2.226 | 2.247 | 2.220 | 2.238 | 93,766 | +0.01(+0.65%) |
Jun 17, 2004 | 2.221 | 2.238 | 2.217 | 2.224 | 259,024 | -0.00(-0.06%) |
Jun 16, 2004 | 2.231 | 2.242 | 2.220 | 2.225 | 46,106 | -0.02(-0.86%) |
Jun 15, 2004 | 2.261 | 2.267 | 2.222 | 2.244 | 87,550 | -0.04(-1.61%) |
Jun 14, 2004 | 2.288 | 2.313 | 2.278 | 2.281 | 96,875 | -0.08(-3.27%) |
Jun 10, 2004 | 2.335 | 2.364 | 2.333 | 2.358 | 98,947 | +0.05(+2.24%) |
Jun 09, 2004 | 2.365 | 2.376 | 2.302 | 2.307 | 177,690 | -0.06(-2.37%) |
Jun 08, 2004 | 2.365 | 2.379 | 2.353 | 2.363 | 96,357 | +0.01(+0.45%) |
Jun 07, 2004 | 2.339 | 2.362 | 2.323 | 2.352 | 185,461 | +0.05(+2.37%) |
Jun 04, 2004 | 2.297 | 2.306 | 2.287 | 2.298 | 119,669 | +0.03(+1.47%) |
Jun 03, 2004 | 2.248 | 2.285 | 2.230 | 2.264 | 194,786 | +0.04(+2.02%) |
Jun 02, 2004 | 2.236 | 2.236 | 2.208 | 2.219 | 63,202 | -0.02(-0.76%) |