Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.07 | 10.19 | 9.985 | 10.06 | 336,494 | +0.12(+1.21%) |
Jan 28, 2005 | 9.975 | 10.12 | 9.875 | 9.940 | 511,948 | -0.02(-0.20%) |
Jan 27, 2005 | 9.910 | 10.32 | 9.860 | 9.960 | 630,682 | +0.03(+0.30%) |
Jan 26, 2005 | 9.730 | 9.940 | 9.715 | 9.930 | 435,956 | +0.28(+2.90%) |
Jan 25, 2005 | 9.760 | 9.875 | 9.650 | 9.650 | 920,708 | -0.19(-1.88%) |
Jan 24, 2005 | 10.12 | 10.12 | 9.805 | 9.835 | 417,802 | -0.25(-2.53%) |
Jan 21, 2005 | 10.24 | 10.24 | 10.06 | 10.09 | 361,202 | -0.09(-0.88%) |
Jan 20, 2005 | 10.12 | 10.26 | 10.04 | 10.18 | 212,408 | -0.01(-0.10%) |
Jan 19, 2005 | 10.29 | 10.34 | 10.15 | 10.19 | 451,090 | -0.06(-0.59%) |
Jan 18, 2005 | 10.12 | 10.29 | 10.11 | 10.25 | 403,116 | +0.00(+0.00%) |
Jan 14, 2005 | 10.25 | 10.29 | 10.06 | 10.25 | 313,582 | +0.15(+1.49%) |
Jan 13, 2005 | 10.29 | 10.30 | 10.06 | 10.10 | 362,678 | -0.12(-1.17%) |
Jan 12, 2005 | 10.20 | 10.27 | 10.18 | 10.22 | 247,618 | -0.05(-0.49%) |
Jan 11, 2005 | 10.22 | 10.34 | 10.19 | 10.27 | 537,090 | -0.02(-0.15%) |
Jan 10, 2005 | 10.25 | 10.40 | 10.19 | 10.29 | 475,320 | -0.08(-0.77%) |
Jan 07, 2005 | 10.37 | 10.39 | 10.15 | 10.37 | 624,864 | +0.13(+1.27%) |
Jan 06, 2005 | 10.12 | 10.45 | 10.02 | 10.23 | 781,110 | +0.16(+1.64%) |
Jan 05, 2005 | 10.22 | 10.22 | 10.06 | 10.07 | 823,136 | -0.17(-1.66%) |
Jan 04, 2005 | 10.27 | 10.38 | 10.21 | 10.24 | 444,280 | -0.12(-1.21%) |
Jan 03, 2005 | 10.15 | 10.43 | 10.12 | 10.37 | 684,872 | +0.03(+0.29%) |
Dec 31, 2004 | 10.26 | 10.47 | 10.22 | 10.34 | 164,400 | +0.07(+0.63%) |
Dec 30, 2004 | 10.23 | 10.32 | 10.23 | 10.27 | 157,800 | -0.01(-0.05%) |
Dec 29, 2004 | 10.35 | 10.39 | 10.24 | 10.28 | 301,600 | -0.07(-0.68%) |
Dec 28, 2004 | 10.20 | 10.40 | 10.12 | 10.35 | 390,400 | +0.21(+2.12%) |
Dec 27, 2004 | 10.20 | 10.25 | 10.10 | 10.13 | 246,400 | +0.01(+0.05%) |
Dec 23, 2004 | 10.12 | 10.18 | 10.04 | 10.12 | 204,800 | +0.04(+0.35%) |
Dec 22, 2004 | 10.10 | 10.22 | 10.02 | 10.09 | 238,800 | +0.06(+0.60%) |
Dec 21, 2004 | 9.670 | 10.05 | 9.670 | 10.03 | 389,000 | +0.25(+2.61%) |
Dec 20, 2004 | 9.875 | 10.00 | 9.650 | 9.775 | 485,400 | -0.14(-1.46%) |
Dec 17, 2004 | 10.04 | 10.04 | 9.805 | 9.920 | 404,600 | -0.03(-0.25%) |
Dec 16, 2004 | 10.12 | 10.12 | 9.910 | 9.945 | 571,000 | -0.10(-1.00%) |
Dec 15, 2004 | 9.950 | 10.14 | 9.950 | 10.04 | 455,800 | +0.03(+0.25%) |
Dec 14, 2004 | 9.900 | 10.15 | 9.845 | 10.02 | 354,400 | +0.14(+1.42%) |
Dec 13, 2004 | 9.795 | 9.895 | 9.680 | 9.880 | 395,400 | +0.11(+1.13%) |
Dec 10, 2004 | 9.610 | 9.775 | 9.610 | 9.770 | 300,000 | +0.08(+0.88%) |
Dec 09, 2004 | 9.475 | 9.710 | 9.400 | 9.685 | 392,400 | +0.11(+1.10%) |
Dec 08, 2004 | 9.465 | 9.590 | 9.460 | 9.580 | 311,600 | +0.06(+0.68%) |
Dec 07, 2004 | 9.635 | 9.635 | 9.475 | 9.515 | 520,600 | -0.12(-1.30%) |
Dec 06, 2004 | 9.705 | 9.750 | 9.545 | 9.640 | 541,200 | -0.07(-0.77%) |
Dec 03, 2004 | 9.715 | 9.780 | 9.585 | 9.715 | 522,400 | -0.03(-0.26%) |
Dec 02, 2004 | 9.725 | 9.795 | 9.680 | 9.740 | 662,400 | +0.00(+0.00%) |
Dec 01, 2004 | 9.775 | 9.775 | 9.650 | 9.740 | 798,600 | +0.03(+0.26%) |
Nov 30, 2004 | 9.700 | 9.750 | 9.650 | 9.715 | 376,000 | +0.02(+0.15%) |
Nov 29, 2004 | 9.735 | 9.860 | 9.580 | 9.700 | 567,400 | -0.04(-0.36%) |
Nov 26, 2004 | 9.750 | 9.835 | 9.715 | 9.735 | 182,200 | +0.00(+0.00%) |
Nov 24, 2004 | 9.720 | 9.780 | 9.605 | 9.735 | 593,800 | +0.02(+0.21%) |
Nov 23, 2004 | 9.495 | 9.865 | 9.450 | 9.715 | 669,800 | +0.13(+1.36%) |
Nov 22, 2004 | 9.595 | 9.595 | 9.505 | 9.585 | 468,800 | +0.06(+0.58%) |
Nov 19, 2004 | 9.575 | 9.670 | 9.510 | 9.530 | 601,400 | -0.16(-1.65%) |
Nov 18, 2004 | 9.570 | 9.695 | 9.505 | 9.690 | 518,000 | +0.11(+1.15%) |
Nov 17, 2004 | 9.325 | 9.720 | 9.290 | 9.580 | 847,400 | +0.29(+3.12%) |
Nov 16, 2004 | 9.400 | 9.435 | 9.255 | 9.290 | 315,400 | -0.11(-1.12%) |
Nov 15, 2004 | 9.155 | 9.395 | 9.155 | 9.395 | 233,600 | +0.11(+1.13%) |
Nov 12, 2004 | 9.340 | 9.340 | 9.200 | 9.290 | 372,000 | -0.01(-0.11%) |
Nov 11, 2004 | 9.220 | 9.330 | 9.130 | 9.300 | 308,400 | +0.03(+0.32%) |
Nov 10, 2004 | 9.140 | 9.330 | 9.125 | 9.270 | 555,000 | +0.02(+0.22%) |
Nov 09, 2004 | 9.045 | 9.250 | 8.905 | 9.250 | 699,200 | +0.24(+2.66%) |
Nov 08, 2004 | 9.030 | 9.085 | 8.900 | 9.010 | 618,800 | +0.04(+0.45%) |
Nov 05, 2004 | 8.755 | 9.010 | 8.755 | 8.970 | 482,200 | +0.13(+1.47%) |
Nov 04, 2004 | 8.850 | 9.015 | 8.745 | 8.840 | 613,000 | -0.13(-1.48%) |
Nov 03, 2004 | 8.325 | 9.100 | 8.155 | 8.973 | 1,963,600 | +0.76(+9.22%) |
Nov 02, 2004 | 8.150 | 8.330 | 8.050 | 8.215 | 1,409,400 | +0.09(+1.11%) |
Nov 01, 2004 | 8.125 | 8.135 | 7.995 | 8.125 | 1,074,000 | +0.04(+0.43%) |
Oct 29, 2004 | 8.400 | 8.400 | 8.090 | 8.090 | 959,000 | -0.17(-2.06%) |
Oct 28, 2004 | 8.600 | 8.630 | 8.200 | 8.260 | 1,744,600 | -0.42(-4.84%) |
Oct 27, 2004 | 8.575 | 8.730 | 8.475 | 8.680 | 1,265,600 | +0.05(+0.64%) |
Oct 26, 2004 | 8.800 | 8.800 | 8.310 | 8.625 | 773,200 | -0.18(-2.04%) |
Oct 25, 2004 | 8.875 | 8.945 | 8.710 | 8.805 | 199,800 | -0.08(-0.90%) |
Oct 22, 2004 | 8.965 | 9.080 | 8.885 | 8.885 | 147,000 | -0.17(-1.82%) |
Oct 21, 2004 | 8.950 | 9.115 | 8.900 | 9.050 | 366,200 | +0.10(+1.12%) |
Oct 20, 2004 | 8.895 | 9.035 | 8.765 | 8.950 | 232,600 | -0.04(-0.50%) |
Oct 19, 2004 | 9.280 | 9.360 | 8.965 | 8.995 | 600,000 | -0.26(-2.76%) |
Oct 18, 2004 | 9.125 | 9.255 | 9.000 | 9.250 | 876,600 | +0.24(+2.72%) |
Oct 15, 2004 | 8.895 | 9.065 | 8.800 | 9.005 | 747,800 | +0.17(+1.92%) |
Oct 14, 2004 | 8.650 | 8.890 | 8.650 | 8.835 | 297,000 | +0.11(+1.20%) |
Oct 13, 2004 | 8.940 | 8.990 | 8.685 | 8.730 | 345,200 | -0.18(-2.08%) |
Oct 12, 2004 | 8.895 | 9.000 | 8.799 | 8.915 | 663,200 | +0.26(+3.06%) |
Oct 11, 2004 | 8.680 | 8.680 | 8.495 | 8.650 | 213,000 | +0.07(+0.82%) |
Oct 08, 2004 | 8.640 | 8.765 | 8.370 | 8.580 | 429,200 | -0.16(-1.83%) |
Oct 07, 2004 | 8.885 | 8.985 | 8.740 | 8.740 | 304,800 | -0.16(-1.80%) |
Oct 06, 2004 | 8.960 | 8.965 | 8.835 | 8.900 | 223,600 | -0.01(-0.17%) |
Oct 05, 2004 | 9.015 | 9.015 | 8.900 | 8.915 | 784,000 | -0.05(-0.50%) |
Oct 04, 2004 | 9.015 | 9.125 | 8.925 | 8.960 | 723,600 | +0.01(+0.11%) |
Oct 01, 2004 | 8.930 | 9.025 | 8.865 | 8.950 | 403,000 | +0.11(+1.24%) |
Sep 30, 2004 | 8.795 | 8.885 | 8.775 | 8.840 | 768,200 | -0.02(-0.23%) |
Sep 29, 2004 | 8.715 | 8.930 | 8.660 | 8.860 | 805,200 | +0.17(+1.96%) |
Sep 28, 2004 | 8.635 | 8.790 | 8.515 | 8.690 | 346,800 | +0.12(+1.34%) |
Sep 27, 2004 | 8.475 | 8.675 | 8.465 | 8.575 | 385,200 | +0.01(+0.16%) |
Sep 24, 2004 | 8.700 | 8.720 | 8.550 | 8.562 | 340,800 | -0.16(-1.82%) |
Sep 23, 2004 | 8.790 | 8.800 | 8.700 | 8.720 | 166,000 | -0.04(-0.40%) |
Sep 22, 2004 | 8.825 | 8.875 | 8.750 | 8.755 | 646,800 | -0.11(-1.30%) |
Sep 21, 2004 | 8.945 | 8.955 | 8.800 | 8.870 | 678,000 | -0.09(-1.00%) |
Sep 20, 2004 | 8.940 | 9.015 | 8.885 | 8.960 | 248,600 | -0.04(-0.44%) |
Sep 17, 2004 | 8.980 | 9.080 | 8.785 | 9.000 | 557,200 | +0.12(+1.29%) |
Sep 16, 2004 | 8.950 | 8.950 | 8.725 | 8.885 | 860,400 | +0.03(+0.34%) |
Sep 15, 2004 | 9.000 | 9.030 | 8.790 | 8.855 | 202,000 | -0.08(-0.95%) |
Sep 14, 2004 | 8.970 | 9.100 | 8.830 | 8.940 | 342,400 | -0.08(-0.89%) |
Sep 13, 2004 | 9.050 | 9.065 | 8.840 | 9.020 | 409,400 | -0.03(-0.33%) |
Sep 10, 2004 | 8.915 | 9.075 | 8.855 | 9.050 | 305,200 | +0.04(+0.50%) |
Sep 09, 2004 | 8.925 | 9.100 | 8.915 | 9.005 | 224,800 | -0.01(-0.17%) |
Sep 08, 2004 | 9.080 | 9.125 | 8.950 | 9.020 | 451,400 | -0.10(-1.10%) |
Sep 07, 2004 | 9.090 | 9.130 | 8.950 | 9.120 | 515,600 | +0.12(+1.33%) |
Sep 03, 2004 | 9.095 | 9.145 | 8.880 | 9.000 | 347,800 | -0.05(-0.55%) |
Sep 02, 2004 | 8.915 | 9.055 | 8.785 | 9.050 | 940,200 | +0.24(+2.72%) |
Sep 01, 2004 | 8.980 | 9.280 | 8.700 | 8.810 | 2,255,200 | +0.04(+0.40%) |
Aug 31, 2004 | 8.745 | 8.775 | 8.550 | 8.775 | 867,600 | +0.15(+1.74%) |
Aug 30, 2004 | 8.670 | 8.795 | 8.605 | 8.625 | 288,000 | -0.11(-1.26%) |
Aug 27, 2004 | 8.585 | 8.865 | 8.500 | 8.735 | 294,800 | +0.12(+1.33%) |
Aug 26, 2004 | 8.545 | 8.780 | 8.545 | 8.620 | 272,400 | -0.09(-0.98%) |
Aug 25, 2004 | 8.585 | 8.765 | 8.500 | 8.705 | 413,200 | +0.04(+0.52%) |
Aug 24, 2004 | 8.575 | 8.690 | 8.480 | 8.660 | 547,000 | +0.05(+0.64%) |
Aug 23, 2004 | 8.800 | 8.805 | 8.575 | 8.605 | 417,800 | -0.11(-1.21%) |
Aug 20, 2004 | 8.600 | 8.921 | 8.470 | 8.710 | 1,903,200 | +0.71(+8.88%) |
Aug 19, 2004 | 7.950 | 8.060 | 7.805 | 8.000 | 479,200 | +0.09(+1.20%) |
Aug 18, 2004 | 7.755 | 8.090 | 7.750 | 7.905 | 705,822 | +0.04(+0.57%) |
Aug 17, 2004 | 7.915 | 7.915 | 7.705 | 7.860 | 361,200 | -0.01(-0.19%) |
Aug 16, 2004 | 7.710 | 7.995 | 7.600 | 7.875 | 721,800 | +0.18(+2.34%) |
Aug 13, 2004 | 7.635 | 7.705 | 7.500 | 7.695 | 327,800 | +0.08(+0.98%) |
Aug 12, 2004 | 7.750 | 7.750 | 7.525 | 7.620 | 415,600 | -0.11(-1.39%) |
Aug 11, 2004 | 7.900 | 7.915 | 7.620 | 7.728 | 881,800 | -0.15(-1.87%) |
Aug 10, 2004 | 7.755 | 7.915 | 7.725 | 7.875 | 400,400 | +0.12(+1.55%) |
Aug 09, 2004 | 7.680 | 7.800 | 7.615 | 7.755 | 486,000 | +0.10(+1.37%) |
Aug 06, 2004 | 7.970 | 7.970 | 7.640 | 7.650 | 501,400 | -0.36(-4.43%) |
Aug 05, 2004 | 8.085 | 8.180 | 7.985 | 8.005 | 500,600 | -0.05(-0.62%) |
Aug 04, 2004 | 7.975 | 8.060 | 7.900 | 8.055 | 640,400 | +0.10(+1.32%) |
Aug 03, 2004 | 8.200 | 8.205 | 7.925 | 7.950 | 858,400 | -0.28(-3.46%) |
Aug 02, 2004 | 8.225 | 8.300 | 8.150 | 8.235 | 529,200 | -0.03(-0.36%) |
Jul 30, 2004 | 8.325 | 8.375 | 8.080 | 8.265 | 692,200 | -0.11(-1.31%) |
Jul 29, 2004 | 8.445 | 8.450 | 8.280 | 8.375 | 521,400 | +0.02(+0.18%) |
Jul 28, 2004 | 8.465 | 8.470 | 8.125 | 8.360 | 459,800 | -0.16(-1.82%) |
Jul 27, 2004 | 8.250 | 8.545 | 8.245 | 8.515 | 555,000 | +0.12(+1.37%) |
Jul 26, 2004 | 8.575 | 8.575 | 8.330 | 8.400 | 487,400 | -0.06(-0.71%) |
Jul 23, 2004 | 8.700 | 8.710 | 8.460 | 8.460 | 441,600 | -0.19(-2.20%) |
Jul 22, 2004 | 8.625 | 8.735 | 8.540 | 8.650 | 354,000 | -0.04(-0.46%) |
Jul 21, 2004 | 8.775 | 8.780 | 8.625 | 8.690 | 707,000 | -0.06(-0.69%) |
Jul 20, 2004 | 8.505 | 8.750 | 8.505 | 8.750 | 575,600 | +0.22(+2.58%) |
Jul 19, 2004 | 8.450 | 8.540 | 8.340 | 8.530 | 666,000 | +0.02(+0.29%) |
Jul 16, 2004 | 8.685 | 8.745 | 8.430 | 8.505 | 580,200 | -0.22(-2.58%) |
Jul 15, 2004 | 8.735 | 8.750 | 8.590 | 8.730 | 386,600 | -0.01(-0.11%) |
Jul 14, 2004 | 8.840 | 8.880 | 8.675 | 8.740 | 476,400 | -0.14(-1.58%) |
Jul 13, 2004 | 8.785 | 8.890 | 8.735 | 8.880 | 151,600 | +0.13(+1.49%) |
Jul 12, 2004 | 8.860 | 8.860 | 8.745 | 8.750 | 358,600 | -0.10(-1.13%) |
Jul 09, 2004 | 8.840 | 8.900 | 8.800 | 8.850 | 169,800 | +0.04(+0.45%) |
Jul 08, 2004 | 8.950 | 9.000 | 8.810 | 8.810 | 554,000 | -0.17(-1.89%) |
Jul 07, 2004 | 8.945 | 9.035 | 8.830 | 8.980 | 682,600 | +0.10(+1.13%) |
Jul 06, 2004 | 9.000 | 9.000 | 8.835 | 8.880 | 424,800 | -0.12(-1.33%) |
Jul 02, 2004 | 8.990 | 9.055 | 8.965 | 9.000 | 326,000 | +0.00(+0.00%) |
Jul 01, 2004 | 9.050 | 9.100 | 8.985 | 9.000 | 615,200 | -0.05(-0.55%) |
Jun 30, 2004 | 8.970 | 9.080 | 8.920 | 9.050 | 668,600 | +0.11(+1.17%) |
Jun 29, 2004 | 8.915 | 9.000 | 8.810 | 8.945 | 346,600 | +0.10(+1.13%) |
Jun 28, 2004 | 9.085 | 9.085 | 8.810 | 8.845 | 518,200 | -0.15(-1.72%) |
Jun 25, 2004 | 8.875 | 9.075 | 8.830 | 9.000 | 920,600 | +0.15(+1.75%) |
Jun 24, 2004 | 8.815 | 8.850 | 8.770 | 8.845 | 353,000 | +0.04(+0.51%) |
Jun 23, 2004 | 8.730 | 8.830 | 8.665 | 8.800 | 354,000 | +0.02(+0.20%) |
Jun 22, 2004 | 8.580 | 8.835 | 8.555 | 8.783 | 494,000 | +0.15(+1.71%) |
Jun 21, 2004 | 8.605 | 8.705 | 8.575 | 8.635 | 372,200 | -0.03(-0.29%) |
Jun 18, 2004 | 8.620 | 8.675 | 8.525 | 8.660 | 1,360,400 | +0.06(+0.70%) |
Jun 17, 2004 | 8.795 | 8.795 | 8.570 | 8.600 | 1,199,000 | -0.17(-1.88%) |
Jun 16, 2004 | 8.800 | 8.800 | 8.650 | 8.765 | 863,600 | +0.02(+0.17%) |
Jun 15, 2004 | 8.540 | 8.825 | 8.540 | 8.750 | 337,600 | +0.19(+2.16%) |
Jun 14, 2004 | 8.840 | 8.900 | 8.520 | 8.565 | 572,200 | -0.19(-2.11%) |
Jun 10, 2004 | 8.705 | 8.835 | 8.675 | 8.750 | 435,800 | +0.00(+0.00%) |
Jun 09, 2004 | 8.925 | 8.995 | 8.690 | 8.750 | 434,800 | -0.14(-1.63%) |
Jun 08, 2004 | 8.625 | 8.920 | 8.535 | 8.895 | 748,800 | +0.27(+3.13%) |
Jun 07, 2004 | 8.520 | 8.665 | 8.515 | 8.625 | 1,055,600 | +0.03(+0.35%) |
Jun 04, 2004 | 8.660 | 8.700 | 8.440 | 8.595 | 885,200 | +0.01(+0.12%) |
Jun 03, 2004 | 8.695 | 8.695 | 8.525 | 8.585 | 538,800 | -0.11(-1.27%) |
Jun 02, 2004 | 8.625 | 8.725 | 8.615 | 8.695 | 450,200 | +0.03(+0.29%) |
Jun 01, 2004 | 8.760 | 8.765 | 8.570 | 8.670 | 494,600 | -0.18(-2.03%) |
May 28, 2004 | 8.795 | 8.850 | 8.720 | 8.850 | 553,000 | +0.08(+0.91%) |
May 27, 2004 | 8.800 | 8.800 | 8.675 | 8.770 | 388,000 | +0.02(+0.23%) |
May 26, 2004 | 8.860 | 8.870 | 8.655 | 8.750 | 461,400 | -0.05(-0.62%) |
May 25, 2004 | 8.785 | 8.864 | 8.610 | 8.805 | 326,000 | +0.07(+0.86%) |
May 24, 2004 | 8.760 | 8.765 | 8.585 | 8.730 | 508,800 | +0.06(+0.69%) |
May 21, 2004 | 8.710 | 8.775 | 8.595 | 8.670 | 257,200 | -0.04(-0.40%) |
May 20, 2004 | 8.800 | 8.855 | 8.665 | 8.705 | 611,800 | -0.05(-0.57%) |
May 19, 2004 | 8.685 | 8.805 | 8.565 | 8.755 | 458,400 | +0.16(+1.86%) |
May 18, 2004 | 8.800 | 8.800 | 8.420 | 8.595 | 844,400 | -0.04(-0.52%) |
May 17, 2004 | 8.840 | 8.895 | 8.625 | 8.640 | 585,400 | -0.25(-2.81%) |
May 14, 2004 | 9.000 | 9.145 | 8.865 | 8.890 | 1,285,400 | -0.17(-1.88%) |
May 13, 2004 | 8.975 | 9.070 | 8.935 | 9.060 | 514,600 | -0.01(-0.11%) |
May 12, 2004 | 8.980 | 9.085 | 8.775 | 9.070 | 634,400 | +0.07(+0.78%) |
May 11, 2004 | 9.015 | 9.050 | 8.906 | 9.000 | 649,800 | +0.07(+0.84%) |
May 10, 2004 | 8.900 | 8.950 | 8.715 | 8.925 | 1,395,800 | +0.00(+0.00%) |
May 07, 2004 | 8.580 | 9.175 | 8.540 | 8.925 | 1,664,400 | -0.36(-3.88%) |
May 06, 2004 | 9.155 | 9.400 | 8.905 | 9.285 | 2,097,000 | +0.16(+1.75%) |
May 05, 2004 | 8.764 | 9.230 | 8.725 | 9.125 | 2,240,600 | +0.39(+4.46%) |
May 04, 2004 | 8.630 | 9.000 | 8.610 | 8.735 | 1,536,800 | +0.01(+0.17%) |
May 03, 2004 | 9.350 | 9.350 | 8.610 | 8.720 | 2,608,200 | -1.13(-11.47%) |
Apr 30, 2004 | 10.04 | 10.14 | 9.835 | 9.850 | 468,400 | -0.24(-2.33%) |
Apr 29, 2004 | 10.09 | 10.22 | 9.935 | 10.09 | 376,600 | +0.01(+0.05%) |
Apr 28, 2004 | 10.38 | 10.41 | 10.01 | 10.08 | 403,200 | -0.36(-3.45%) |
Apr 27, 2004 | 10.22 | 10.48 | 10.22 | 10.44 | 281,800 | +0.19(+1.85%) |
Apr 26, 2004 | 10.42 | 10.46 | 10.13 | 10.25 | 316,600 | -0.15(-1.44%) |
Apr 23, 2004 | 10.48 | 10.54 | 10.21 | 10.40 | 292,000 | -0.08(-0.76%) |
Apr 22, 2004 | 10.29 | 10.54 | 10.19 | 10.48 | 289,600 | +0.21(+2.09%) |
Apr 21, 2004 | 10.18 | 10.37 | 10.10 | 10.27 | 301,000 | +0.14(+1.38%) |
Apr 20, 2004 | 9.735 | 10.27 | 9.735 | 10.12 | 666,000 | +0.32(+3.32%) |
Apr 19, 2004 | 10.21 | 10.21 | 9.570 | 9.800 | 1,189,400 | -0.29(-2.92%) |
Apr 16, 2004 | 10.22 | 10.30 | 10.09 | 10.10 | 434,800 | -0.09(-0.88%) |
Apr 15, 2004 | 10.46 | 10.50 | 10.07 | 10.19 | 686,400 | -0.22(-2.11%) |
Apr 14, 2004 | 10.39 | 10.46 | 10.28 | 10.40 | 211,200 | -0.04(-0.43%) |
Apr 13, 2004 | 10.39 | 10.49 | 10.32 | 10.45 | 282,800 | +0.03(+0.29%) |
Apr 12, 2004 | 10.68 | 10.68 | 10.35 | 10.42 | 659,600 | -0.23(-2.21%) |
Apr 08, 2004 | 11.04 | 11.05 | 10.65 | 10.65 | 531,800 | -0.34(-3.09%) |
Apr 07, 2004 | 10.97 | 11.09 | 10.93 | 10.99 | 509,600 | +0.00(+0.05%) |
Apr 06, 2004 | 10.77 | 11.03 | 10.69 | 10.99 | 608,600 | +0.22(+2.04%) |
Apr 05, 2004 | 11.12 | 11.23 | 10.77 | 10.77 | 491,000 | -0.30(-2.71%) |
Apr 02, 2004 | 11.10 | 11.24 | 10.95 | 11.07 | 445,400 | +0.12(+1.05%) |
Apr 01, 2004 | 11.12 | 11.12 | 10.86 | 10.96 | 452,400 | -0.09(-0.81%) |
Mar 31, 2004 | 11.08 | 11.10 | 10.90 | 11.04 | 339,200 | -0.02(-0.14%) |
Mar 30, 2004 | 10.93 | 11.12 | 10.88 | 11.06 | 518,600 | +0.11(+0.96%) |
Mar 29, 2004 | 10.97 | 11.05 | 10.84 | 10.96 | 550,200 | +0.04(+0.32%) |
Mar 26, 2004 | 10.97 | 11.09 | 10.83 | 10.92 | 508,800 | -0.12(-1.04%) |
Mar 25, 2004 | 10.95 | 11.09 | 10.84 | 11.04 | 427,600 | +0.17(+1.52%) |
Mar 24, 2004 | 11.38 | 11.38 | 10.87 | 10.87 | 506,600 | -0.45(-3.93%) |
Mar 23, 2004 | 11.30 | 11.46 | 11.25 | 11.31 | 381,000 | +0.05(+0.44%) |
Mar 22, 2004 | 11.28 | 11.46 | 11.25 | 11.27 | 576,600 | -0.12(-1.01%) |
Mar 19, 2004 | 11.50 | 11.50 | 11.31 | 11.38 | 456,600 | -0.06(-0.52%) |
Mar 18, 2004 | 11.27 | 11.54 | 11.27 | 11.44 | 670,400 | +0.06(+0.57%) |
Mar 17, 2004 | 11.09 | 11.39 | 11.05 | 11.38 | 395,200 | +0.29(+2.66%) |
Mar 16, 2004 | 11.12 | 11.23 | 11.06 | 11.08 | 367,600 | -0.04(-0.40%) |
Mar 15, 2004 | 11.31 | 11.38 | 11.05 | 11.12 | 778,200 | -0.17(-1.51%) |
Mar 12, 2004 | 10.97 | 11.29 | 10.94 | 11.29 | 531,600 | +0.36(+3.24%) |
Mar 11, 2004 | 10.89 | 11.23 | 10.80 | 10.94 | 466,600 | +0.01(+0.09%) |
Mar 10, 2004 | 10.99 | 11.12 | 10.93 | 10.93 | 227,400 | -0.04(-0.32%) |
Mar 09, 2004 | 11.10 | 11.10 | 10.89 | 10.96 | 261,000 | -0.11(-0.95%) |
Mar 08, 2004 | 11.05 | 11.30 | 11.05 | 11.07 | 294,400 | -0.07(-0.67%) |
Mar 05, 2004 | 11.31 | 11.50 | 11.12 | 11.14 | 288,400 | -0.20(-1.72%) |
Mar 04, 2004 | 11.37 | 11.38 | 11.28 | 11.34 | 187,400 | -0.01(-0.04%) |
Mar 03, 2004 | 11.25 | 11.41 | 11.12 | 11.35 | 308,800 | +0.09(+0.75%) |
Mar 02, 2004 | 11.42 | 11.49 | 11.26 | 11.26 | 491,800 | -0.16(-1.40%) |
Mar 01, 2004 | 10.89 | 11.46 | 10.89 | 11.42 | 498,200 | +0.54(+4.92%) |
Feb 27, 2004 | 10.93 | 11.05 | 10.80 | 10.88 | 416,600 | -0.15(-1.40%) |
Feb 26, 2004 | 10.78 | 11.04 | 10.52 | 11.04 | 725,000 | +0.25(+2.32%) |
Feb 25, 2004 | 10.37 | 10.82 | 10.28 | 10.79 | 1,187,400 | +0.34(+3.25%) |
Feb 24, 2004 | 10.93 | 10.93 | 10.45 | 10.45 | 896,600 | -0.43(-3.91%) |
Feb 23, 2004 | 11.01 | 11.09 | 10.86 | 10.88 | 631,200 | -0.19(-1.67%) |
Feb 20, 2004 | 11.07 | 11.20 | 11.05 | 11.06 | 311,600 | -0.03(-0.23%) |
Feb 19, 2004 | 11.07 | 11.20 | 11.04 | 11.09 | 654,600 | +0.03(+0.23%) |
Feb 18, 2004 | 11.24 | 11.24 | 11.05 | 11.06 | 670,800 | -0.14(-1.25%) |
Feb 17, 2004 | 11.11 | 11.24 | 11.11 | 11.20 | 563,400 | +0.07(+0.67%) |
Feb 13, 2004 | 11.38 | 11.39 | 11.12 | 11.12 | 416,800 | -0.16(-1.46%) |
Feb 12, 2004 | 11.39 | 11.40 | 11.25 | 11.29 | 414,600 | -0.21(-1.83%) |
Feb 11, 2004 | 11.42 | 11.50 | 11.21 | 11.50 | 519,000 | +0.08(+0.70%) |
Feb 10, 2004 | 11.45 | 11.50 | 11.32 | 11.42 | 372,400 | -0.08(-0.70%) |
Feb 09, 2004 | 11.44 | 11.57 | 11.43 | 11.50 | 753,800 | +0.02(+0.13%) |
Feb 06, 2004 | 11.28 | 11.50 | 11.12 | 11.48 | 1,058,800 | +0.05(+0.48%) |
Feb 05, 2004 | 11.38 | 11.55 | 11.12 | 11.43 | 774,200 | +0.15(+1.37%) |
Feb 04, 2004 | 10.18 | 11.59 | 10.03 | 11.28 | 3,018,000 | +0.69(+6.52%) |
Feb 03, 2004 | 11.18 | 11.20 | 10.44 | 10.59 | 1,758,000 | -0.61(-5.49%) |