Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.78 | 11.89 | 11.64 | 11.84 | 3,150,279 | +0.03(+0.25%) |
Jan 28, 2005 | 11.82 | 11.93 | 11.62 | 11.81 | 6,182,163 | +0.60(+5.40%) |
Jan 27, 2005 | 11.18 | 11.27 | 11.15 | 11.21 | 1,518,016 | +0.02(+0.21%) |
Jan 26, 2005 | 11.11 | 11.21 | 11.10 | 11.18 | 1,681,657 | +0.10(+0.95%) |
Jan 25, 2005 | 11.11 | 11.16 | 11.02 | 11.08 | 1,775,920 | -0.04(-0.33%) |
Jan 24, 2005 | 11.09 | 11.21 | 11.08 | 11.11 | 1,415,457 | +0.09(+0.84%) |
Jan 21, 2005 | 10.95 | 11.10 | 10.95 | 11.02 | 1,605,492 | +0.12(+1.10%) |
Jan 20, 2005 | 10.86 | 10.97 | 10.79 | 10.90 | 1,573,442 | -0.06(-0.53%) |
Jan 19, 2005 | 10.90 | 11.06 | 10.88 | 10.96 | 1,600,213 | +0.03(+0.24%) |
Jan 18, 2005 | 11.01 | 11.02 | 10.85 | 10.93 | 2,399,566 | +0.05(+0.48%) |
Jan 14, 2005 | 10.81 | 10.92 | 10.77 | 10.88 | 1,295,554 | +0.07(+0.63%) |
Jan 13, 2005 | 10.73 | 10.91 | 10.68 | 10.81 | 1,863,396 | +0.13(+1.23%) |
Jan 12, 2005 | 10.42 | 10.75 | 10.39 | 10.68 | 2,560,191 | +0.27(+2.61%) |
Jan 11, 2005 | 10.44 | 10.47 | 10.35 | 10.41 | 1,948,610 | -0.02(-0.23%) |
Jan 10, 2005 | 10.61 | 10.61 | 10.40 | 10.43 | 2,464,419 | +0.11(+1.03%) |
Jan 07, 2005 | 10.45 | 10.46 | 10.20 | 10.33 | 1,311,013 | -0.12(-1.16%) |
Jan 06, 2005 | 10.09 | 10.60 | 10.03 | 10.45 | 3,976,402 | +0.36(+3.55%) |
Jan 05, 2005 | 10.21 | 10.28 | 10.03 | 10.09 | 1,363,801 | -0.12(-1.18%) |
Jan 04, 2005 | 10.27 | 10.38 | 10.20 | 10.21 | 2,381,090 | +0.05(+0.47%) |
Jan 03, 2005 | 10.65 | 10.65 | 10.10 | 10.16 | 3,574,841 | -0.50(-4.72%) |
Dec 31, 2004 | 10.66 | 10.74 | 10.64 | 10.67 | 626,662 | -0.01(-0.14%) |
Dec 30, 2004 | 10.65 | 10.70 | 10.57 | 10.68 | 939,616 | +0.03(+0.26%) |
Dec 29, 2004 | 10.62 | 10.67 | 10.55 | 10.65 | 972,420 | +0.05(+0.44%) |
Dec 28, 2004 | 10.54 | 10.64 | 10.53 | 10.61 | 791,811 | +0.10(+0.97%) |
Dec 27, 2004 | 10.43 | 10.58 | 10.43 | 10.51 | 1,194,127 | -0.15(-1.43%) |
Dec 23, 2004 | 10.59 | 10.71 | 10.58 | 10.66 | 896,255 | +0.07(+0.70%) |
Dec 22, 2004 | 10.83 | 10.87 | 10.53 | 10.58 | 1,676,001 | -0.20(-1.86%) |
Dec 21, 2004 | 10.70 | 10.80 | 10.67 | 10.79 | 1,196,766 | +0.11(+1.02%) |
Dec 20, 2004 | 10.57 | 10.71 | 10.56 | 10.68 | 1,082,519 | +0.08(+0.76%) |
Dec 17, 2004 | 10.59 | 10.65 | 10.57 | 10.60 | 1,507,835 | -0.05(-0.45%) |
Dec 16, 2004 | 10.74 | 10.77 | 10.64 | 10.64 | 1,271,800 | -0.12(-1.13%) |
Dec 15, 2004 | 10.57 | 10.79 | 10.57 | 10.77 | 1,719,739 | +0.21(+2.04%) |
Dec 14, 2004 | 10.57 | 10.60 | 10.49 | 10.55 | 1,133,044 | +0.00(+0.01%) |
Dec 13, 2004 | 10.42 | 10.55 | 10.39 | 10.55 | 909,829 | +0.15(+1.47%) |
Dec 10, 2004 | 10.43 | 10.51 | 10.37 | 10.40 | 1,642,066 | -0.02(-0.22%) |
Dec 09, 2004 | 10.43 | 10.48 | 10.31 | 10.42 | 1,794,773 | +0.01(+0.12%) |
Dec 08, 2004 | 10.23 | 10.45 | 10.09 | 10.41 | 2,387,877 | +0.12(+1.19%) |
Dec 07, 2004 | 10.43 | 10.47 | 10.24 | 10.29 | 1,469,753 | -0.15(-1.42%) |
Dec 06, 2004 | 10.65 | 10.70 | 10.43 | 10.43 | 2,519,846 | -0.17(-1.64%) |
Dec 03, 2004 | 10.46 | 10.64 | 10.40 | 10.61 | 2,400,697 | +0.14(+1.38%) |
Dec 02, 2004 | 10.90 | 10.91 | 10.40 | 10.46 | 3,983,566 | -0.50(-4.59%) |
Dec 01, 2004 | 11.27 | 11.34 | 10.88 | 10.97 | 1,800,428 | -0.35(-3.06%) |
Nov 30, 2004 | 11.26 | 11.36 | 11.23 | 11.31 | 1,077,617 | +0.03(+0.25%) |
Nov 29, 2004 | 11.34 | 11.37 | 11.15 | 11.28 | 962,993 | -0.05(-0.48%) |
Nov 26, 2004 | 11.30 | 11.43 | 11.30 | 11.34 | 414,004 | +0.06(+0.52%) |
Nov 24, 2004 | 11.15 | 11.31 | 11.15 | 11.28 | 1,430,162 | +0.12(+1.03%) |
Nov 23, 2004 | 11.11 | 11.20 | 11.06 | 11.17 | 2,330,188 | +0.08(+0.72%) |
Nov 22, 2004 | 10.76 | 11.09 | 10.76 | 11.09 | 1,985,184 | +0.36(+3.32%) |
Nov 19, 2004 | 10.68 | 10.79 | 10.62 | 10.73 | 1,521,409 | +0.11(+1.00%) |
Nov 18, 2004 | 10.61 | 10.66 | 10.54 | 10.62 | 1,202,422 | +0.10(+0.96%) |
Nov 17, 2004 | 10.40 | 10.53 | 10.34 | 10.52 | 2,073,038 | +0.12(+1.19%) |
Nov 16, 2004 | 10.47 | 10.54 | 10.38 | 10.40 | 1,598,328 | -0.07(-0.65%) |
Nov 15, 2004 | 10.74 | 10.76 | 10.45 | 10.47 | 2,219,712 | -0.35(-3.27%) |
Nov 12, 2004 | 10.60 | 10.89 | 10.58 | 10.82 | 1,646,214 | +0.20(+1.86%) |
Nov 11, 2004 | 10.50 | 10.65 | 10.46 | 10.62 | 1,461,458 | +0.09(+0.86%) |
Nov 10, 2004 | 10.42 | 10.55 | 10.29 | 10.53 | 3,161,213 | +0.12(+1.15%) |
Nov 09, 2004 | 10.51 | 10.51 | 10.38 | 10.41 | 2,294,368 | -0.14(-1.29%) |
Nov 08, 2004 | 10.76 | 10.79 | 10.52 | 10.55 | 1,410,932 | -0.26(-2.40%) |
Nov 05, 2004 | 10.73 | 10.86 | 10.71 | 10.81 | 1,275,193 | +0.08(+0.79%) |
Nov 04, 2004 | 10.65 | 10.81 | 10.64 | 10.73 | 2,354,697 | +0.09(+0.84%) |
Nov 03, 2004 | 10.46 | 10.66 | 10.38 | 10.64 | 2,475,354 | +0.33(+3.18%) |
Nov 02, 2004 | 10.54 | 10.60 | 10.27 | 10.31 | 2,178,236 | -0.20(-1.93%) |
Nov 01, 2004 | 10.67 | 10.71 | 10.46 | 10.51 | 2,514,944 | -0.10(-0.94%) |
Oct 29, 2004 | 10.52 | 10.64 | 10.47 | 10.61 | 2,229,138 | +0.09(+0.88%) |
Oct 28, 2004 | 10.74 | 10.80 | 10.45 | 10.52 | 2,758,143 | -0.29(-2.67%) |
Oct 27, 2004 | 10.95 | 10.98 | 10.66 | 10.81 | 4,699,967 | -0.21(-1.87%) |
Oct 26, 2004 | 11.04 | 11.04 | 10.92 | 11.01 | 2,180,498 | -0.05(-0.49%) |
Oct 25, 2004 | 11.08 | 11.15 | 10.99 | 11.07 | 1,590,410 | -0.07(-0.67%) |
Oct 22, 2004 | 11.18 | 11.23 | 11.13 | 11.14 | 1,586,639 | -0.04(-0.37%) |
Oct 21, 2004 | 11.18 | 11.23 | 11.07 | 11.18 | 913,976 | +0.04(+0.33%) |
Oct 20, 2004 | 10.91 | 11.15 | 10.91 | 11.15 | 1,718,985 | +0.27(+2.49%) |
Oct 19, 2004 | 10.84 | 10.98 | 10.80 | 10.88 | 923,780 | +0.00(+0.01%) |
Oct 18, 2004 | 10.88 | 11.02 | 10.84 | 10.87 | 2,606,568 | +0.02(+0.17%) |
Oct 15, 2004 | 10.94 | 10.97 | 10.83 | 10.86 | 1,166,602 | -0.01(-0.05%) |
Oct 14, 2004 | 10.83 | 10.97 | 10.83 | 10.86 | 1,445,998 | +0.10(+0.91%) |
Oct 13, 2004 | 11.05 | 11.05 | 10.57 | 10.76 | 3,577,857 | -0.32(-2.91%) |
Oct 12, 2004 | 11.18 | 11.32 | 11.08 | 11.08 | 1,533,475 | -0.12(-1.11%) |
Oct 11, 2004 | 11.25 | 11.26 | 11.06 | 11.21 | 1,553,082 | -0.01(-0.09%) |
Oct 08, 2004 | 11.28 | 11.38 | 11.16 | 11.22 | 2,135,252 | -0.06(-0.54%) |
Oct 07, 2004 | 11.46 | 11.59 | 11.28 | 11.28 | 2,109,989 | -0.16(-1.43%) |
Oct 06, 2004 | 11.33 | 11.47 | 11.32 | 11.44 | 1,533,852 | +0.12(+1.04%) |
Oct 05, 2004 | 11.36 | 11.45 | 11.30 | 11.33 | 2,077,562 | +0.05(+0.47%) |
Oct 04, 2004 | 11.37 | 11.40 | 11.17 | 11.27 | 2,493,075 | -0.10(-0.87%) |
Oct 01, 2004 | 11.15 | 11.43 | 11.14 | 11.37 | 4,005,435 | -0.13(-1.16%) |
Sep 30, 2004 | 11.42 | 11.54 | 11.41 | 11.51 | 1,437,703 | +0.12(+1.08%) |
Sep 29, 2004 | 11.51 | 11.52 | 11.29 | 11.38 | 1,835,117 | -0.09(-0.82%) |
Sep 28, 2004 | 11.38 | 11.56 | 11.37 | 11.48 | 2,105,087 | +0.23(+2.06%) |
Sep 27, 2004 | 11.34 | 11.49 | 11.24 | 11.25 | 1,747,264 | -0.03(-0.31%) |
Sep 24, 2004 | 11.18 | 11.32 | 11.18 | 11.28 | 1,177,537 | +0.15(+1.36%) |
Sep 23, 2004 | 11.26 | 11.26 | 11.08 | 11.13 | 1,595,689 | -0.13(-1.14%) |
Sep 22, 2004 | 11.34 | 11.40 | 11.25 | 11.26 | 2,376,943 | -0.11(-0.96%) |
Sep 21, 2004 | 11.19 | 11.39 | 11.12 | 11.37 | 2,076,431 | +0.20(+1.78%) |
Sep 20, 2004 | 11.24 | 11.30 | 11.16 | 11.17 | 2,038,726 | -0.04(-0.37%) |
Sep 17, 2004 | 11.03 | 11.28 | 11.03 | 11.21 | 1,760,084 | +0.19(+1.73%) |
Sep 16, 2004 | 11.08 | 11.08 | 10.93 | 11.02 | 1,629,246 | -0.06(-0.57%) |
Sep 15, 2004 | 11.10 | 11.21 | 11.04 | 11.08 | 2,838,456 | +0.05(+0.41%) |
Sep 14, 2004 | 11.01 | 11.13 | 10.93 | 11.04 | 4,529,162 | +0.31(+2.89%) |
Sep 13, 2004 | 10.64 | 10.74 | 10.64 | 10.73 | 1,649,984 | +0.15(+1.40%) |
Sep 10, 2004 | 10.72 | 10.72 | 10.56 | 10.58 | 1,312,522 | -0.17(-1.54%) |
Sep 09, 2004 | 10.50 | 10.77 | 10.46 | 10.74 | 2,908,588 | +0.36(+3.49%) |
Sep 08, 2004 | 10.16 | 10.39 | 10.13 | 10.38 | 2,459,517 | +0.22(+2.15%) |
Sep 07, 2004 | 10.25 | 10.25 | 10.11 | 10.16 | 959,223 | -0.09(-0.85%) |
Sep 03, 2004 | 10.20 | 10.27 | 10.14 | 10.25 | 659,466 | +0.05(+0.47%) |
Sep 02, 2004 | 10.15 | 10.23 | 10.12 | 10.20 | 882,304 | +0.08(+0.83%) |
Sep 01, 2004 | 10.05 | 10.19 | 10.00 | 10.12 | 2,011,201 | +0.10(+1.05%) |
Aug 31, 2004 | 9.687 | 10.02 | 9.680 | 10.01 | 2,520,223 | +0.39(+4.01%) |
Aug 30, 2004 | 9.638 | 9.707 | 9.493 | 9.627 | 979,207 | -0.01(-0.11%) |
Aug 27, 2004 | 9.577 | 9.671 | 9.536 | 9.638 | 847,238 | +0.08(+0.86%) |
Aug 26, 2004 | 9.443 | 9.680 | 9.363 | 9.556 | 1,254,078 | +0.11(+1.21%) |
Aug 25, 2004 | 9.382 | 9.451 | 9.336 | 9.442 | 1,309,505 | +0.14(+1.51%) |
Aug 24, 2004 | 9.389 | 9.391 | 9.240 | 9.301 | 1,472,769 | -0.09(-0.92%) |
Aug 23, 2004 | 9.528 | 9.561 | 9.386 | 9.387 | 1,145,864 | -0.13(-1.41%) |
Aug 20, 2004 | 9.528 | 9.617 | 9.491 | 9.521 | 1,362,670 | +0.03(+0.28%) |
Aug 19, 2004 | 9.515 | 9.544 | 9.462 | 9.495 | 1,126,257 | +0.02(+0.22%) |
Aug 18, 2004 | 9.382 | 9.541 | 9.375 | 9.473 | 1,424,883 | +0.12(+1.30%) |
Aug 17, 2004 | 9.585 | 9.585 | 9.309 | 9.351 | 1,909,397 | -0.23(-2.42%) |
Aug 16, 2004 | 9.617 | 9.694 | 9.560 | 9.584 | 1,033,125 | +0.01(+0.08%) |
Aug 13, 2004 | 9.462 | 9.676 | 9.462 | 9.576 | 997,305 | +0.15(+1.56%) |
Aug 12, 2004 | 9.481 | 9.580 | 9.402 | 9.428 | 1,196,766 | -0.09(-0.92%) |
Aug 11, 2004 | 9.651 | 9.691 | 9.443 | 9.516 | 1,860,380 | -0.14(-1.46%) |
Aug 10, 2004 | 9.680 | 9.700 | 9.601 | 9.656 | 1,904,872 | +0.02(+0.17%) |
Aug 09, 2004 | 9.554 | 9.744 | 9.521 | 9.641 | 1,502,933 | +0.17(+1.75%) |
Aug 06, 2004 | 9.747 | 9.810 | 9.466 | 9.475 | 2,142,039 | -0.32(-3.26%) |
Aug 05, 2004 | 9.946 | 10.02 | 9.794 | 9.794 | 1,646,591 | -0.14(-1.39%) |
Aug 04, 2004 | 10.33 | 10.33 | 9.922 | 9.932 | 2,348,664 | -0.46(-4.46%) |
Aug 03, 2004 | 10.27 | 10.45 | 10.27 | 10.40 | 2,169,941 | +0.16(+1.61%) |
Aug 02, 2004 | 10.26 | 10.28 | 10.06 | 10.23 | 1,327,227 | -0.02(-0.23%) |
Jul 30, 2004 | 10.25 | 10.32 | 10.15 | 10.26 | 1,585,885 | +0.02(+0.21%) |
Jul 29, 2004 | 10.12 | 10.23 | 10.09 | 10.23 | 1,205,439 | +0.12(+1.15%) |
Jul 28, 2004 | 10.29 | 10.35 | 9.992 | 10.12 | 3,097,114 | -0.14(-1.33%) |
Jul 27, 2004 | 10.03 | 10.28 | 9.939 | 10.25 | 1,595,311 | +0.25(+2.49%) |
Jul 26, 2004 | 10.14 | 10.22 | 9.839 | 10.01 | 1,448,638 | -0.15(-1.46%) |
Jul 23, 2004 | 10.21 | 10.26 | 10.11 | 10.15 | 1,096,093 | -0.08(-0.82%) |
Jul 22, 2004 | 10.20 | 10.34 | 10.20 | 10.24 | 1,474,654 | -0.05(-0.46%) |
Jul 21, 2004 | 10.48 | 10.52 | 10.29 | 10.29 | 1,435,064 | -0.21(-2.00%) |
Jul 20, 2004 | 10.54 | 10.56 | 10.45 | 10.49 | 1,323,456 | -0.04(-0.39%) |
Jul 19, 2004 | 10.39 | 10.56 | 10.31 | 10.54 | 1,838,134 | +0.12(+1.16%) |
Jul 16, 2004 | 10.35 | 10.50 | 10.35 | 10.41 | 1,036,142 | +0.08(+0.73%) |
Jul 15, 2004 | 10.36 | 10.42 | 10.28 | 10.34 | 1,211,471 | -0.04(-0.42%) |
Jul 14, 2004 | 10.15 | 10.38 | 10.14 | 10.38 | 1,033,125 | +0.23(+2.26%) |
Jul 13, 2004 | 10.21 | 10.21 | 10.13 | 10.15 | 874,386 | -0.08(-0.82%) |
Jul 12, 2004 | 10.35 | 10.36 | 10.19 | 10.24 | 1,457,310 | -0.11(-1.09%) |
Jul 09, 2004 | 10.31 | 10.40 | 10.30 | 10.35 | 1,355,883 | +0.06(+0.63%) |
Jul 08, 2004 | 10.31 | 10.37 | 10.24 | 10.29 | 1,855,478 | -0.02(-0.23%) |
Jul 07, 2004 | 10.16 | 10.32 | 10.04 | 10.31 | 1,490,491 | +0.15(+1.45%) |
Jul 06, 2004 | 10.10 | 10.25 | 10.09 | 10.16 | 1,691,837 | +0.11(+1.13%) |
Jul 02, 2004 | 10.01 | 10.08 | 9.946 | 10.05 | 1,279,718 | +0.04(+0.42%) |
Jul 01, 2004 | 9.760 | 10.01 | 9.629 | 10.01 | 2,877,669 | +0.23(+2.37%) |
Jun 30, 2004 | 9.806 | 9.806 | 9.582 | 9.773 | 2,883,325 | +0.23(+2.42%) |
Jun 29, 2004 | 9.313 | 9.544 | 9.310 | 9.542 | 1,533,098 | +0.23(+2.48%) |
Jun 28, 2004 | 9.609 | 9.627 | 9.297 | 9.312 | 1,488,228 | -0.30(-3.08%) |
Jun 25, 2004 | 9.598 | 9.674 | 9.544 | 9.607 | 1,348,342 | +0.03(+0.26%) |
Jun 24, 2004 | 9.646 | 9.719 | 9.540 | 9.582 | 1,245,029 | -0.03(-0.34%) |
Jun 23, 2004 | 9.336 | 9.621 | 9.336 | 9.615 | 2,107,350 | +0.31(+3.33%) |
Jun 22, 2004 | 9.289 | 9.369 | 9.251 | 9.305 | 1,135,684 | -0.04(-0.45%) |
Jun 21, 2004 | 9.460 | 9.460 | 9.309 | 9.347 | 854,779 | -0.11(-1.19%) |
Jun 18, 2004 | 9.448 | 9.610 | 9.419 | 9.460 | 977,698 | -0.03(-0.28%) |
Jun 17, 2004 | 9.387 | 9.530 | 9.329 | 9.487 | 1,452,408 | +0.11(+1.19%) |
Jun 16, 2004 | 9.241 | 9.383 | 9.241 | 9.375 | 1,144,733 | +0.18(+1.93%) |
Jun 15, 2004 | 9.150 | 9.279 | 9.146 | 9.198 | 1,360,784 | +0.15(+1.64%) |
Jun 14, 2004 | 9.195 | 9.195 | 9.035 | 9.049 | 1,309,505 | -0.14(-1.57%) |
Jun 10, 2004 | 8.971 | 9.232 | 8.923 | 9.194 | 3,036,786 | +0.48(+5.46%) |
Jun 09, 2004 | 8.772 | 8.772 | 8.574 | 8.718 | 941,124 | -0.05(-0.62%) |
Jun 08, 2004 | 8.958 | 9.003 | 8.740 | 8.772 | 1,237,865 | -0.18(-2.01%) |
Jun 07, 2004 | 8.769 | 8.952 | 8.768 | 8.952 | 970,911 | +0.21(+2.37%) |
Jun 04, 2004 | 8.858 | 8.871 | 8.699 | 8.745 | 814,811 | -0.07(-0.84%) |
Jun 03, 2004 | 8.894 | 9.019 | 8.812 | 8.820 | 1,514,999 | -0.07(-0.83%) |
Jun 02, 2004 | 8.911 | 8.923 | 8.804 | 8.894 | 1,396,604 | +0.05(+0.57%) |
Jun 01, 2004 | 8.722 | 8.871 | 8.722 | 8.844 | 1,574,574 | +0.19(+2.19%) |
May 28, 2004 | 8.564 | 8.703 | 8.564 | 8.654 | 910,583 | +0.09(+1.05%) |
May 27, 2004 | 8.686 | 8.744 | 8.517 | 8.564 | 1,462,589 | -0.10(-1.18%) |
May 26, 2004 | 8.787 | 8.825 | 8.639 | 8.666 | 1,964,824 | -0.12(-1.36%) |
May 25, 2004 | 8.755 | 8.858 | 8.722 | 8.785 | 1,556,098 | +0.07(+0.84%) |
May 24, 2004 | 8.527 | 8.732 | 8.503 | 8.712 | 1,390,572 | +0.26(+3.03%) |
May 21, 2004 | 8.593 | 8.605 | 8.410 | 8.456 | 815,566 | -0.09(-1.10%) |
May 20, 2004 | 8.527 | 8.706 | 8.520 | 8.551 | 1,463,720 | +0.04(+0.42%) |
May 19, 2004 | 8.647 | 8.687 | 8.511 | 8.515 | 1,245,406 | -0.10(-1.15%) |
May 18, 2004 | 8.712 | 8.714 | 8.548 | 8.614 | 1,537,999 | -0.12(-1.35%) |
May 17, 2004 | 8.757 | 8.875 | 8.707 | 8.732 | 1,783,461 | -0.03(-0.29%) |
May 14, 2004 | 8.732 | 8.905 | 8.732 | 8.757 | 2,233,285 | -0.17(-1.89%) |
May 13, 2004 | 8.871 | 8.968 | 8.840 | 8.926 | 1,380,014 | +0.03(+0.30%) |
May 12, 2004 | 8.854 | 8.951 | 8.759 | 8.899 | 1,801,183 | +0.05(+0.51%) |
May 11, 2004 | 8.692 | 8.858 | 8.692 | 8.854 | 1,269,538 | +0.22(+2.57%) |
May 10, 2004 | 8.805 | 8.805 | 8.487 | 8.633 | 2,413,894 | -0.23(-2.54%) |
May 07, 2004 | 9.168 | 9.239 | 8.858 | 8.858 | 1,971,611 | -0.31(-3.38%) |
May 06, 2004 | 9.281 | 9.382 | 9.052 | 9.168 | 1,749,526 | -0.11(-1.20%) |
May 05, 2004 | 9.086 | 9.281 | 9.077 | 9.280 | 4,318,767 | +0.20(+2.24%) |
May 04, 2004 | 9.309 | 9.390 | 9.044 | 9.077 | 3,775,056 | -0.23(-2.49%) |
May 03, 2004 | 9.085 | 9.402 | 9.065 | 9.309 | 2,729,865 | +0.23(+2.48%) |
Apr 30, 2004 | 8.878 | 9.216 | 8.878 | 9.084 | 3,751,302 | +0.27(+3.02%) |
Apr 29, 2004 | 9.190 | 9.216 | 8.745 | 8.817 | 6,075,834 | -0.40(-4.33%) |
Apr 28, 2004 | 9.150 | 9.534 | 9.101 | 9.216 | 6,472,117 | +0.42(+4.79%) |
Apr 27, 2004 | 8.556 | 8.858 | 8.533 | 8.795 | 1,813,248 | +0.27(+3.11%) |
Apr 26, 2004 | 8.515 | 8.606 | 8.482 | 8.529 | 1,522,540 | +0.01(+0.16%) |
Apr 23, 2004 | 8.580 | 8.584 | 8.466 | 8.516 | 1,028,223 | -0.05(-0.59%) |
Apr 22, 2004 | 8.342 | 8.566 | 8.324 | 8.566 | 1,324,210 | +0.22(+2.69%) |
Apr 21, 2004 | 8.374 | 8.374 | 8.200 | 8.342 | 1,245,406 | -0.03(-0.35%) |
Apr 20, 2004 | 8.646 | 8.646 | 8.371 | 8.371 | 1,208,078 | -0.28(-3.25%) |
Apr 19, 2004 | 8.566 | 8.653 | 8.566 | 8.653 | 1,390,572 | +0.08(+0.98%) |
Apr 16, 2004 | 8.444 | 8.574 | 8.421 | 8.569 | 1,284,243 | +0.12(+1.44%) |
Apr 15, 2004 | 8.383 | 8.566 | 8.375 | 8.447 | 1,030,486 | +0.06(+0.70%) |
Apr 14, 2004 | 8.340 | 8.495 | 8.301 | 8.389 | 1,455,048 | +0.02(+0.19%) |
Apr 13, 2004 | 8.619 | 8.714 | 8.346 | 8.373 | 1,601,344 | -0.23(-2.65%) |
Apr 12, 2004 | 8.460 | 8.712 | 8.460 | 8.601 | 2,097,923 | +0.03(+0.37%) |
Apr 08, 2004 | 8.474 | 8.593 | 8.434 | 8.569 | 2,123,563 | +0.11(+1.32%) |
Apr 07, 2004 | 8.431 | 8.508 | 8.399 | 8.458 | 1,226,176 | +0.03(+0.41%) |
Apr 06, 2004 | 8.368 | 8.440 | 8.361 | 8.423 | 839,697 | +0.03(+0.38%) |
Apr 05, 2004 | 8.354 | 8.397 | 8.314 | 8.391 | 906,058 | +0.07(+0.80%) |
Apr 02, 2004 | 8.328 | 8.387 | 8.239 | 8.325 | 1,210,340 | +0.03(+0.37%) |
Apr 01, 2004 | 8.354 | 8.406 | 8.223 | 8.295 | 1,637,541 | -0.06(-0.67%) |
Mar 31, 2004 | 8.391 | 8.419 | 8.235 | 8.350 | 1,918,446 | -0.01(-0.17%) |
Mar 30, 2004 | 8.210 | 8.422 | 8.182 | 8.365 | 1,912,036 | +0.17(+2.05%) |
Mar 29, 2004 | 8.142 | 8.223 | 8.113 | 8.196 | 838,189 | +0.11(+1.34%) |
Mar 26, 2004 | 7.950 | 8.134 | 7.943 | 8.088 | 946,026 | +0.12(+1.48%) |
Mar 25, 2004 | 8.019 | 8.019 | 7.922 | 7.970 | 2,195,580 | -0.05(-0.61%) |
Mar 24, 2004 | 8.232 | 8.259 | 7.982 | 8.019 | 1,820,789 | -0.21(-2.55%) |
Mar 23, 2004 | 8.341 | 8.348 | 8.194 | 8.228 | 987,125 | -0.08(-0.96%) |
Mar 22, 2004 | 8.268 | 8.341 | 8.239 | 8.308 | 935,091 | -0.02(-0.24%) |
Mar 19, 2004 | 8.405 | 8.460 | 8.310 | 8.328 | 869,861 | -0.09(-1.04%) |
Mar 18, 2004 | 8.391 | 8.434 | 8.341 | 8.415 | 936,600 | +0.02(+0.28%) |
Mar 17, 2004 | 8.394 | 8.419 | 8.382 | 8.391 | 1,396,982 | +0.05(+0.60%) |
Mar 16, 2004 | 8.468 | 8.520 | 8.296 | 8.341 | 1,634,148 | -0.12(-1.46%) |
Mar 15, 2004 | 8.480 | 8.698 | 8.454 | 8.464 | 1,078,372 | +0.02(+0.20%) |
Mar 12, 2004 | 8.397 | 8.480 | 8.369 | 8.447 | 1,134,553 | +0.08(+1.00%) |
Mar 11, 2004 | 8.560 | 8.560 | 8.361 | 8.364 | 1,634,525 | -0.21(-2.43%) |
Mar 10, 2004 | 8.723 | 8.744 | 8.544 | 8.572 | 1,390,949 | -0.13(-1.48%) |
Mar 09, 2004 | 8.712 | 8.740 | 8.596 | 8.700 | 1,549,311 | -0.02(-0.26%) |
Mar 08, 2004 | 8.659 | 8.749 | 8.646 | 8.723 | 2,161,268 | +0.14(+1.62%) |
Mar 05, 2004 | 8.580 | 8.686 | 8.535 | 8.584 | 1,723,133 | -0.01(-0.17%) |
Mar 04, 2004 | 8.574 | 8.651 | 8.547 | 8.598 | 1,053,486 | +0.03(+0.39%) |
Mar 03, 2004 | 8.516 | 8.601 | 8.435 | 8.565 | 1,249,554 | +0.04(+0.44%) |
Mar 02, 2004 | 8.604 | 8.715 | 8.508 | 8.528 | 1,942,954 | -0.06(-0.69%) |
Mar 01, 2004 | 8.328 | 8.598 | 8.321 | 8.588 | 2,677,831 | +0.27(+3.24%) |
Feb 27, 2004 | 8.354 | 8.362 | 8.288 | 8.318 | 1,516,507 | -0.03(-0.40%) |
Feb 26, 2004 | 8.341 | 8.377 | 8.318 | 8.352 | 1,192,996 | +0.01(+0.13%) |
Feb 25, 2004 | 8.345 | 8.381 | 8.288 | 8.341 | 1,048,207 | +0.01(+0.11%) |
Feb 24, 2004 | 8.230 | 8.407 | 8.185 | 8.332 | 4,236,946 | +0.10(+1.26%) |
Feb 23, 2004 | 8.188 | 8.243 | 8.127 | 8.228 | 1,153,028 | +0.04(+0.49%) |
Feb 20, 2004 | 8.202 | 8.235 | 8.074 | 8.188 | 1,634,902 | +0.00(+0.00%) |
Feb 19, 2004 | 8.208 | 8.220 | 8.108 | 8.188 | 2,070,021 | +0.01(+0.16%) |
Feb 18, 2004 | 8.275 | 8.277 | 8.163 | 8.175 | 2,434,632 | -0.10(-1.20%) |
Feb 17, 2004 | 8.142 | 8.279 | 8.122 | 8.275 | 1,194,881 | +0.13(+1.63%) |
Feb 13, 2004 | 8.089 | 8.171 | 8.016 | 8.142 | 1,270,292 | +0.02(+0.26%) |
Feb 12, 2004 | 8.093 | 8.130 | 8.049 | 8.121 | 1,570,803 | +0.04(+0.53%) |
Feb 11, 2004 | 8.102 | 8.175 | 8.065 | 8.078 | 2,040,234 | -0.09(-1.12%) |
Feb 10, 2004 | 8.165 | 8.252 | 8.135 | 8.170 | 1,637,918 | +0.01(+0.08%) |
Feb 09, 2004 | 8.036 | 8.228 | 8.036 | 8.163 | 3,133,688 | +0.18(+2.28%) |
Feb 06, 2004 | 7.771 | 7.990 | 7.771 | 7.982 | 4,160,781 | +0.28(+3.63%) |
Feb 05, 2004 | 7.877 | 7.903 | 7.545 | 7.702 | 4,825,526 | -0.24(-3.07%) |
Feb 04, 2004 | 7.976 | 8.063 | 7.927 | 7.946 | 1,335,899 | -0.05(-0.63%) |
Feb 03, 2004 | 8.017 | 8.101 | 7.970 | 7.996 | 1,123,618 | -0.02(-0.28%) |